神盾 (6462)-中國信託券商分點個股進出

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
261.0
漲跌
▼7.5
漲幅
-2.79%
成交量
11,439張
產業
上櫃半導體類股
461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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	47.1	266.12	24.2	267.06	261.00	22.9	12,046	0.19%
2024/04/17	32.4	262.41	44.3	265.49	268.50	-11.9	12,363	-0.10%
2024/04/16	28.5	253.97	25	251.76	253.00	3.5	12,310	0.03%
2024/04/15	9.7	244.55	6.1	245.42	243.00	3.6	12,558	0.03%
2024/04/12	16.5	253.10	11	255.05	252.00	5.5	12,774	0.04%
2024/04/11	33.4	261.85	34.2	261.27	255.00	-0.8	12,823	-0.01%
2024/04/10	23.1	274.32	20	273.25	270.50	3.1	12,714	0.02%
2024/04/09	14.2	280.66	11.6	283.10	278.00	2.7	12,673	0.02%
2024/04/08	17.1	292.93	25.3	287.24	289.00	-8.2	12,609	-0.06%
2024/04/03	62.5	304.50	62.4	300.14	293.50	0	12,575	0.00%
2024/04/02	69.2	290.07	60.5	288.52	295.50	8.7	12,505	0.07%
2024/04/01	43.5	285.03	43.1	282.66	282.00	0.4	12,350	0.00%
2024/03/29	74.5	267.41	67.6	270.82	272.50	6.9	12,138	0.06%
2024/03/28	33.2	253.14	15	250.31	255.00	18.2	11,912	0.15%
2024/03/27	13.5	248.30	8	250.63	250.00	5.5	11,825	0.05%
2024/03/26	17.7	255.84	6	258.25	253.50	11.7	11,809	0.10%
2024/03/25	34.2	260.57	31.1	258.79	262.00	3.1	11,773	0.03%
2024/03/22	59.5	250.40	62.2	247.94	254.00	-2.7	11,712	-0.02%
2024/03/21	18.7	259.96	17	260.18	258.50	1.7	11,706	0.01%
2024/03/20	65.9	261.98	60	261.68	260.00	5.9	11,673	0.05%
2024/03/19	62.8	254.20	46.1	255.94	252.00	16.7	11,532	0.14%
2024/03/18	37.7	239.65	62.5	250.43	252.00	-24.8	11,418	-0.22%
2024/03/15	7.3	229.20	10.4	227.64	229.50	-3.2	11,500	-0.03%
2024/03/14	53.3	237.46	36	233.24	235.50	17.3	11,543	0.15%
2024/03/13	15.7	235.06	33	240.31	231.00	-17.3	11,489	-0.15%
2024/03/12	11.2	252.73	9.3	253.86	256.50	1.9	11,412	0.02%
2024/03/11	31.2	258.81	20.8	255.22	249.50	10.4	11,342	0.09%
2024/03/08	23.9	265.63	24.2	266.08	269.50	-0.4	11,229	0.00%
2024/03/07	68.4	279.44	39.3	283.16	265.50	29.1	11,067	0.26%
2024/03/06	23.6	301.60	18	301.96	293.50	5.6	10,839	0.05%
2024/03/05	50.6	302.93	13.3	300.42	300.00	37.3	10,782	0.35%
2024/03/04	58.6	321.73	7.3	317.37	317.50	51.3	10,683	0.48%
2024/03/01	20.4	336.59	17	334.65	334.00	3.4	10,644	0.03%
2024/02/29	32.7	328.84	30.2	331.58	336.00	2.5	10,582	0.02%
2024/02/27	3.2	313.88	4.1	310.44	315.50	-0.9	10,413	-0.01%
2024/02/26	4.1	300.63	17.3	309.86	316.00	-13.2	10,355	-0.13%
2024/02/23	1.8	289.94	0	0.00	287.50	1.8	10,291	0.02%
2024/02/22	21.7	279.07	5	277.40	283.50	16.7	10,279	0.16%
2024/02/21	2.1	274.85	6.6	280.74	277.00	-4.5	10,244	-0.04%
2024/02/20	16.1	275.91	5	278.90	285.00	11.1	10,195	0.11%
2024/02/19	7.5	293.30	0.1	294.16	288.00	7.4	10,110	0.07%
2024/02/16	1.7	294.90	4.5	300.43	304.00	-2.7	10,049	-0.03%
2024/02/15	5.5	263.73	6.5	267.12	276.50	-1	9,974	-0.01%
2024/02/05	7.3	262.22	53.3	252.10	251.50	-46	9,887	-0.47%
2024/02/02	7.8	276.44	12	278.45	279.00	-4.2	9,790	-0.04%
2024/02/01	12.6	276.65	65	270.25	269.50	-52.4	9,716	-0.54%
2024/01/31	105.4	258.86	112.4	265.33	272.00	-7.1	9,611	-0.07%	大買/大賣/
2024/01/30	123.3	236.74	93.4	237.70	248.00	29.9	8,973	0.33%	大買/
2024/01/29	61.6	217.85	133	223.24	226.00	-71.4	8,459	-0.84%	大賣/
2024/01/26	135.6	200.27	191.2	200.62	205.50	-55.6	8,007	-0.69%	大買/大賣/
2024/01/25	118.7	193.29	45.4	192.45	194.00	73.3	7,572	0.97%	大買/
2024/01/24	69.1	189.69	98.1	188.07	192.00	-29	7,299	-0.40%
2024/01/23	85.6	183.81	50.1	183.15	183.00	35.5	6,975	0.51%
2024/01/22	20.9	170.39	18	171.69	175.00	2.9	6,691	0.04%
2024/01/19	74.1	172.09	32	172.59	174.00	42.1	6,479	0.65%
2024/01/18	98.1	179.38	106.1	177.89	179.50	-8	6,208	-0.13%	大賣/
2024/01/17	136.2	173.56	110	172.71	176.00	26.1	5,804	0.45%	大買/大賣/
2024/01/16	0	0.00	12.6	162.50	162.50	-12.6	5,332	-0.24%
2024/01/12	69.4	153.33	59.8	151.21	148.00	9.6	5,285	0.18%
2024/01/11	34.1	146.21	51.5	145.71	148.00	-17.4	4,877	-0.36%
2024/01/10	77.3	142.20	85.3	145.07	147.50	-8	4,590	-0.17%
2024/01/09	11.1	136.28	9	137.89	135.00	2.1	4,085	0.05%
2024/01/08	78.3	142.16	63.8	141.31	140.50	14.5	3,916	0.37%
2024/01/05	79.1	135.94	57.7	139.50	142.00	21.4	3,495	0.61%
2024/01/04	9.1	129.22	4	128.74	129.50	5.1	3,217	0.16%
2024/01/03	0.2	120.00	0	0.00	121.50	0.2	3,095	0.01%
2024/01/02	3	122.48	2.5	121.00	123.00	0.5	3,069	0.02%
2023/12/29	6.1	119.98	18.1	117.28	119.50	-12	3,037	-0.40%
2023/12/28	9.1	125.03	31.1	122.07	122.00	-22	2,986	-0.74%
2023/12/27	14.4	131.09	55.1	128.74	128.50	-40.7	2,876	-1.42%
2023/12/26	33	128.50	19.5	128.31	127.50	13.5	2,657	0.51%
2023/12/25	2	127.50	3	126.83	125.00	-1	2,529	-0.04%
2023/12/22	22	128.57	10	128.55	129.00	12	2,485	0.48%
2023/12/21	11	122.36	11	121.27	121.50	0	2,369	0.00%
2023/12/20	19	126.24	4	125.13	122.50	15	2,329	0.64%
2023/12/19	32	120.19	66	118.23	121.50	-34	2,276	-1.49%
2023/12/18	11	127.41	5	126.30	126.00	6	2,191	0.27%
2023/12/15	22	130.50	19.1	125.14	124.50	2.9	2,131	0.14%
2023/12/14	7	130.64	25	127.26	128.50	-18	2,025	-0.89%
2023/12/13	26	131.81	9.2	131.05	130.00	16.8	1,942	0.86%
2023/12/12	49.2	131.89	21	132.40	135.50	28.2	1,844	1.53%
2023/12/11	59.1	125.89	36.1	127.29	130.50	23.1	1,665	1.38%
2023/12/08	27	123.39	23.2	122.91	124.50	3.8	1,450	0.26%
2023/12/07	55	116.97	41.1	115.05	113.50	13.9	1,292	1.08%
2023/12/06	6.1	111.34	15.1	112.97	116.00	-9	1,123	-0.80%
2023/12/05	5	106.90	0	0.00	105.50	5	1,052	0.48%
2023/12/04	0	0.00	1	110.00	109.00	-1	1,014	-0.10%
2023/12/01	3	113.17	5	113.00	109.00	-2	977	-0.20%
2023/11/30	3	109.00	28	108.57	109.00	-25	929	-2.69%
2023/11/29	25.2	110.62	9	112.33	112.00	16.2	891	1.81%
2023/11/28	22	107.64	7.3	107.84	108.00	14.7	759	1.93%
2023/11/27	8.1	102.94	2	103.75	101.50	6.1	624	0.98%
2023/11/24	8	98.44	8.4	99.58	101.50	-0.4	520	-0.07%
2023/11/21	1	91.90	1	91.70	89.50	0	330	0.00%
2023/11/20	3	93.67	1.4	91.67	90.60	1.6	323	0.50%
2023/11/01	2	86.30	0	0.00	86.00	2	297	0.67%
2023/10/30	4	88.68	3	90.33	89.10	1	307	0.33%
2023/10/24	1	84.50	0	0.00	84.50	1	257	0.39%
2023/09/25	0	0.00	9	84.90	84.50	-9	520	-1.73%
2023/09/12	0	0.00	1	84.50	84.30	-1	747	-0.13%
2023/09/01	0	0.00	1	83.30	82.60	-1	803	-0.12%
2023/08/31	0	0.00	1	83.00	82.00	-1	801	-0.12%
2023/08/29	1	81.30	0	0.00	81.00	1	801	0.12%
2023/08/23	0.3	82.00	0	0.00	80.80	0.3	793	0.04%
2023/08/14	0.2	83.00	0	0.00	82.90	0.2	777	0.02%
2023/08/10	0	0.00	2	92.50	90.00	-2	756	-0.26%
2023/07/31	5	102.00	0	0.00	103.00	5	708	0.71%
2023/07/25	4	104.00	0	0.00	104.50	4	690	0.58%
2023/07/21	0	0.00	1	103.52	102.00	-1	684	-0.15%
2023/07/20	2	102.00	2	101.50	101.00	0	676	0.00%
2023/07/19	8	101.12	8	103.06	102.00	0	670	0.00%
2023/07/18	3	114.50	2	111.00	109.00	1	643	0.16%
2023/07/17	9	114.83	7	113.50	117.00	2	619	0.32%
2023/07/14	0	0.00	0	108.00	111.50	0	582	-0.01%
2023/07/11	1	109.50	0	0.00	106.50	1	551	0.18%
2023/07/10	0	0.00	1	112.00	111.00	-1	537	-0.19%
2023/07/07	1	112.50	1	110.50	112.00	0	531	0.00%
2023/07/06	1	108.50	5	107.40	109.50	-4	508	-0.79%
2023/07/05	0	0.00	1	105.50	107.50	-1	498	-0.20%
2023/07/04	0	0.00	1	108.50	108.50	-1	480	-0.21%
2023/07/03	0	0.00	1	108.00	108.00	-1	468	-0.21%
2023/06/30	0.2	103.00	0	0.00	107.00	0.2	468	0.03%
2023/06/29	3	106.67	13	106.19	102.50	-10	473	-2.11%
2023/06/28	0	0.00	10.1	101.01	102.50	-10.1	448	-2.25%
2023/06/27	0.2	103.50	5	104.00	101.50	-4.9	446	-1.09%
2023/06/26	7	100.71	0	105.00	103.50	7	438	1.59%
2023/06/21	1.2	107.83	1	109.00	106.00	0.2	433	0.03%
2023/06/20	2	103.40	3	100.37	108.50	-1	403	-0.25%
2023/06/19	6	100.13	2	97.07	100.50	4	366	1.08%
2023/06/16	0	0.00	1	89.90	91.60	-1	370	-0.27%
2023/06/15	1	91.50	0	92.20	91.10	1	384	0.26%
2023/06/14	1	91.80	1	89.60	90.20	0	375	0.00%
2023/06/12	10	89.07	1	88.30	90.20	9	365	2.46%
2023/06/09	1	89.20	1	87.70	89.20	0	361	0.00%
2023/06/08	1	90.30	7	88.46	90.20	-6	357	-1.68%
2023/05/30	1	86.00	0	0.00	86.00	1	358	0.28%
2023/05/29	1	85.50	0	0.00	86.00	1	362	0.28%
2023/05/25	1	84.90	0	0.00	84.70	1	370	0.27%
2023/05/24	2	85.55	0	0.00	84.80	2	375	0.53%
2023/05/23	10	85.03	0	0.00	85.10	10	378	2.64%
2023/05/10	0	83.20	0	0.00	82.60	0	439	0.00%
2023/05/03	1	82.40	2	84.80	84.40	-1	462	-0.22%
2023/05/02	1	83.80	0	0.00	83.60	1	462	0.22%
2023/04/25	0	0.00	1	80.50	81.00	-1	460	-0.22%
2023/04/20	0	0.00	8	83.60	83.50	-8	452	-1.77%
2023/04/19	1	86.20	0	0.00	85.00	1	451	0.22%
2023/04/18	1	86.30	0	0.00	86.30	1	448	0.22%
2023/04/17	0	0.00	0.1	87.90	88.00	-0.1	444	-0.02%
2023/04/12	0	89.40	0	0.00	90.60	0	437	0.00%
2023/04/10	0.1	88.20	0	0.00	86.70	0.1	424	0.02%
2023/04/06	0	88.90	0	0.00	87.50	0	420	0.00%
2023/03/31	0	88.90	2	88.25	87.90	-2	415	-0.48%
2023/03/29	2	85.60	0	0.00	85.00	2	386	0.52%
2023/03/28	0	0.00	14	87.42	85.50	-14	383	-3.65%
2023/03/27	0	0.00	1	89.50	88.80	-1	376	-0.27%
2023/03/24	2	89.55	0	0.00	89.90	2	373	0.54%
2023/03/23	1	92.00	0	0.00	92.80	1	359	0.28%
2023/03/22	6.8	93.92	5	93.40	93.00	1.7	352	0.49%
2023/03/21	19	92.44	6.5	92.25	90.70	12.5	324	3.85%
2023/03/20	0	0.00	5	85.52	88.40	-5	276	-1.81%
2023/03/09	0	0.00	1	80.10	80.10	-1	247	-0.40%
2023/03/08	0	0.00	1	78.70	79.40	-1	244	-0.41%
2023/03/07	2	77.25	1	79.30	79.70	1	240	0.42%
2023/03/03	0.5	80.00	0	0.00	80.40	0.5	228	0.22%
2023/03/02	1	80.30	0	0.00	79.90	1	224	0.44%
2023/03/01	0	80.10	0	0.00	79.80	0	221	0.00%
2023/02/22	2	78.50	2	78.50	79.10	0	210	0.00%
2023/02/20	1	80.40	0	0.00	79.40	1	203	0.49%
2023/02/16	0	0.00	6	78.40	78.20	-6	192	-3.12%
2023/02/14	9.1	79.81	0	0.00	77.80	9.1	186	4.88%
2023/02/13	7	78.97	7	75.34	78.40	0	177	0.00%
2023/02/10	0	0.00	18	76.09	74.80	-18	167	-10.75%
2023/02/09	1	78.20	8	78.19	77.00	-7	160	-4.36%
2023/02/08	2	73.70	0	0.00	76.10	2	147	1.36%
2023/02/02	30	71.05	0	0.00	70.60	30	132	22.67%
2023/01/30	0	0.00	1	65.30	65.20	-1	115	-0.86%
2023/01/09	1	64.20	0	0.00	64.20	1	121	0.82%
2023/01/06	0	0.00	15	63.02	63.10	-15	122	-12.20%
2023/01/05	5	63.36	0	0.00	63.10	5	126	3.96%
2023/01/04	12	63.38	1	62.40	63.40	11	127	8.66%
2022/12/29	0.1	63.00	0	0.00	61.00	0.1	124	0.04%
2022/12/20	0.1	63.70	0	0.00	61.60	0.1	133	0.04%
2022/12/07	0	0.00	1	65.70	63.80	-1	134	-0.74%
2022/11/25	1	64.00	0	0.00	63.60	1	134	0.74%
2022/11/16	0	64.00	0	0.00	63.50	0	140	0.01%
2022/10/27	0	0.00	1	56.30	56.40	-1	167	-0.60%
2022/10/26	0.1	55.90	0	0.00	55.00	0.1	168	0.06%
2022/10/24	0	57.10	0	0.00	57.00	0	165	0.02%
2022/10/03	0.3	67.90	0	0.00	66.50	0.3	189	0.13%
2022/09/26	0	0.00	1	69.50	68.50	-1	193	-0.52%
2022/09/23	0.1	73.70	0	0.00	72.60	0.1	197	0.05%
2022/09/20	0	0.00	1	75.20	75.10	-1	201	-0.50%
2022/09/12	0	0.00	2	77.20	78.00	-2	230	-0.87%
2022/08/31	1	80.30	0	0.00	80.60	1	246	0.41%
2022/08/25	0	0.00	1	80.40	79.90	-1	247	-0.40%
2022/08/19	1	78.50	1	79.50	79.80	0	248	0.00%
2022/08/05	0	0.00	2	81.15	81.90	-2	278	-0.72%
2022/07/18	0	0.00	1	80.10	80.10	-1	330	-0.30%
2022/07/14	1	78.00	0	0.00	78.50	1	343	0.29%
2022/07/13	2	86.20	0	0.00	85.90	2	340	0.59%
2022/07/12	31	85.73	0	0.00	84.00	31	340	9.09%
2022/07/08	2	90.10	1	88.90	89.60	1	370	0.27%
2022/07/05	0	88.18	0	0.00	87.10	0	426	0.00%
2022/07/01	2	85.50	1	86.10	85.00	1	467	0.21%
2022/06/29	0	0.00	3	91.57	91.30	-3	644	-0.47%
2022/06/24	1	91.00	0.1	91.30	90.60	0.9	670	0.14%
2022/06/23	16	90.87	5	90.52	90.80	11	672	1.64%
2022/06/22	0	0.00	1	91.50	90.10	-1	674	-0.15%
2022/06/21	5	93.46	8	93.91	93.90	-3	673	-0.45%
2022/06/20	0.2	95.55	7	94.17	92.80	-6.8	685	-1.00%
2022/06/17	1.1	98.68	0	0.00	99.10	1.1	677	0.16%
2022/06/16	0.2	100.50	1	104.00	100.50	-0.8	673	-0.12%
2022/06/07	1	107.50	2	107.50	107.50	-1	672	-0.15%
2022/06/01	0	0.00	0.1	107.00	107.00	-0.1	687	-0.01%
2022/05/27	0.2	105.00	0	0.00	103.00	0.2	682	0.03%
2022/05/24	0	102.50	0	0.00	101.00	0	684	0.00%
2022/05/23	1	103.00	0	0.00	102.50	1	681	0.15%
2022/05/18	1	111.00	0	0.00	111.50	1	663	0.15%
2022/05/17	0	0.00	1	110.50	110.50	-1	666	-0.15%
2022/05/12	0.2	109.50	1	109.00	109.00	-0.9	648	-0.13%
2022/05/09	0.2	111.00	0	0.00	111.50	0.2	643	0.02%
2022/04/28	0	0.00	2	112.50	112.00	-2	627	-0.32%
2022/04/27	0.2	107.00	1	106.00	109.00	-0.8	624	-0.13%
2022/04/22	0.1	114.00	0	0.00	113.00	0.1	607	0.01%
2022/04/21	0	0.00	6.1	115.97	117.00	-6.1	599	-1.02%
2022/04/19	0	0.00	1	115.00	114.50	-1	585	-0.17%
2022/04/15	1	121.00	0	0.00	116.00	1	576	0.17%
2022/04/13	1	115.00	1	115.50	115.50	0	545	0.00%
2022/04/12	1	114.00	1	114.01	115.50	0	538	0.00%
2022/04/11	1	121.50	0	0.00	117.00	1	525	0.19%
2022/04/08	4	119.00	5	117.90	117.50	-1	489	-0.20%
2022/04/07	2	118.00	18	116.86	115.00	-16	463	-3.45%
2022/04/06	24	119.71	7.1	118.32	119.00	16.9	447	3.78%
2022/04/01	16	113.94	9	113.94	116.50	7	393	1.78%
2022/03/31	4	111.00	0	0.00	112.00	4	266	1.50%
2022/03/25	1.1	104.00	0	0.00	103.00	1.1	362	0.30%
2022/03/23	0	0.00	1	105.50	106.50	-1	350	-0.29%
2022/03/22	1.1	99.54	0	0.00	99.50	1.1	336	0.33%
2022/03/17	1	96.10	0	0.00	96.50	1	334	0.30%
2022/03/15	0	95.80	5	93.80	93.80	-5	330	-1.51%
2022/03/14	0.1	96.74	0	0.00	95.80	0.1	329	0.03%
2022/03/10	1	97.40	0	0.00	97.20	1	330	0.30%
2022/03/09	0.2	97.10	3	94.67	94.50	-2.9	326	-0.87%
2022/03/08	8	98.64	14	99.66	97.50	-6	319	-1.88%
2022/03/07	3	101.67	8	101.00	101.00	-5	316	-1.58%
2022/03/04	2	104.50	8	105.00	104.50	-6	336	-1.78%
2022/02/24	1	105.05	16	107.25	104.50	-15	352	-4.25%
2022/02/22	0	0.00	1	109.00	109.50	-1	349	-0.29%
2022/02/21	10	112.00	0	0.00	111.50	10	352	2.83%
2022/02/17	8	115.13	0	0.00	113.50	8	363	2.20%
2022/02/16	5	113.50	0	0.00	113.00	5	363	1.38%
2022/02/15	3	113.50	0	0.00	111.50	3	375	0.80%
2022/01/25	0.3	110.00	0	0.00	109.50	0.3	390	0.06%
2022/01/20	1	112.50	2	112.50	113.00	-1	456	-0.22%
2022/01/19	1	114.00	0	0.00	113.50	1	457	0.22%
2022/01/17	8	112.94	1	112.00	113.00	7	460	1.52%
2022/01/14	0.1	112.50	0	0.00	111.00	0.1	460	0.02%
2022/01/13	0	0.00	1	112.50	112.50	-1	462	-0.22%
2022/01/12	3	112.33	0	0.00	112.00	3	463	0.65%
2022/01/11	0.1	113.00	0	0.00	111.50	0.1	462	0.01%
2022/01/10	10	113.00	0	0.00	113.00	10	461	2.17%
2022/01/04	0	0.00	1	115.50	115.00	-1	458	-0.22%
2022/01/03	0	116.00	0	0.00	115.50	0	459	0.00%
2021/12/30	0	0.00	0.1	116.50	116.00	-0.1	458	-0.02%
2021/12/29	0	0.00	1	115.00	116.00	-1	459	-0.22%
2021/12/24	1	116.50	1	117.50	116.50	0	463	0.00%
2021/12/23	1	118.50	0	0.00	118.00	1	458	0.22%
2021/12/22	11.1	121.00	8	119.44	121.00	3.1	452	0.68%
2021/12/21	10	119.90	9	121.00	121.00	1	386	0.26%
2021/12/20	0	0.00	0.2	111.00	110.00	-0.2	342	-0.05%
2021/12/17	1	110.50	0	0.00	110.50	1	349	0.29%
2021/12/14	1	109.50	0	0.00	110.00	1	356	0.28%
2021/12/10	1	112.00	0	0.00	112.00	1	364	0.27%
2021/12/09	1	111.00	0	0.00	111.00	1	365	0.27%
2021/12/08	1	110.50	0	0.00	110.50	1	367	0.27%
2021/12/07	1	110.00	0	0.00	110.50	1	368	0.27%
2021/11/30	0.1	110.50	0	0.00	109.50	0.1	379	0.03%
2021/11/29	1	110.00	0	0.00	109.00	1	362	0.28%
2021/11/26	1	112.00	0	0.00	112.00	1	364	0.27%
2021/11/25	1	114.50	0	0.00	114.50	1	363	0.28%
2021/11/23	0.1	115.00	0	0.00	114.50	0.1	368	0.03%
2021/11/19	0.1	115.00	0	0.00	115.50	0.1	374	0.03%
2021/11/17	0.1	117.00	0	0.00	118.00	0.1	379	0.03%
2021/11/12	1	114.00	0	0.00	114.00	1	471	0.21%
2021/11/11	1	119.00	0	0.00	118.50	1	482	0.21%
2021/11/10	1	120.00	0	0.00	119.50	1	495	0.20%
2021/11/02	0.3	126.74	0	0.00	124.00	0.3	534	0.06%
2021/10/29	1	128.50	3	132.67	132.50	-2	529	-0.38%
2021/10/28	0	0.00	2	129.25	131.00	-2	498	-0.40%
2021/10/27	0.1	117.50	0	0.00	119.50	0.1	476	0.02%
2021/10/21	0	0.00	1	120.00	117.50	-1	528	-0.19%
2021/10/14	0.2	113.50	0	0.00	114.00	0.2	566	0.04%
2021/10/05	0.2	113.00	0	0.00	113.00	0.2	688	0.03%
2021/10/04	0.2	115.00	0	0.00	112.00	0.2	688	0.03%
2021/09/29	0.2	119.00	0	0.00	119.00	0.2	703	0.03%
2021/09/27	0.2	122.00	0	0.00	120.00	0.2	709	0.03%
2021/09/24	0.2	124.00	0	0.00	123.00	0.2	714	0.02%
2021/09/23	0	0.00	1	121.00	122.00	-1	712	-0.14%
2021/09/22	0.2	121.00	0	0.00	120.00	0.2	715	0.03%
2021/09/07	1	116.50	1	117.50	116.50	0	725	0.00%
2021/09/06	1	119.00	0	0.00	118.00	1	722	0.14%
2021/09/02	2	121.50	1	120.00	120.50	1	724	0.14%
2021/08/30	0	0.00	1	116.50	116.50	-1	726	-0.14%
2021/08/27	0	0.00	1	116.00	117.00	-1	726	-0.14%
2021/08/25	0	0.00	0.1	117.50	117.50	-0.1	731	-0.01%
2021/08/20	4	115.00	0	0.00	115.50	4	730	0.55%
2021/08/19	8.2	119.93	2	122.75	120.50	6.2	713	0.87%
2021/08/18	1	117.00	14	117.93	119.50	-13	678	-1.92%
2021/08/17	6.2	111.61	3	115.17	109.00	3.2	649	0.49%
2021/08/16	2	117.50	0	0.00	117.50	2	628	0.32%
2021/08/13	4	127.00	0	0.00	124.00	4	617	0.65%
2021/08/12	1	132.00	0	0.00	132.00	1	612	0.16%
2021/08/11	2	129.75	0	0.00	129.50	2	609	0.33%
2021/08/10	1	137.00	0	0.00	136.00	1	609	0.16%
2021/08/04	1.2	148.07	0	0.00	147.00	1.2	692	0.17%
2021/08/02	1.3	151.62	0	0.00	151.50	1.3	761	0.17%
2021/07/30	1.2	150.58	2	152.25	151.50	-0.8	779	-0.10%
2021/07/27	0	0.00	4	169.00	167.50	-4	767	-0.52%
2021/07/23	1	170.00	0	0.00	168.50	1	767	0.13%
2021/07/20	0	0.00	1	168.50	168.00	-1	788	-0.13%
2021/07/19	1	170.00	0	0.00	170.00	1	799	0.13%
2021/07/14	2	170.00	0	0.00	168.00	2	887	0.23%
2021/07/05	0	0.00	45	163.60	166.00	-45	996	-4.51%
2021/07/02	0	164.00	0	0.00	164.00	0	1,021	0.00%
2021/06/30	0	0.00	8	164.00	164.00	-8	1,081	-0.74%
2021/06/29	0	0.00	1	164.00	164.50	-1	1,106	-0.09%
2021/06/28	0	0.00	3	163.00	163.00	-3	1,114	-0.27%
2021/06/25	15	165.50	0	0.00	164.00	15	1,124	1.33%
2021/06/23	0	0.00	1	160.50	164.00	-1	1,168	-0.09%
2021/06/18	0	0.00	1	162.00	162.00	-1	1,211	-0.08%
2021/06/11	3	162.00	0	0.00	160.50	3	1,361	0.22%
2021/06/10	30	162.00	0	160.50	162.00	30	1,382	2.17%
2021/06/07	3	161.00	3	160.50	160.50	0	1,454	0.00%
2021/06/03	0	0.00	1	168.00	167.00	-1	1,451	-0.07%
2021/05/28	1	165.00	0	0.00	165.00	1	1,441	0.07%
2021/05/25	0	0.00	1	163.00	162.50	-1	1,436	-0.07%
2021/05/21	0	0.00	3	160.50	160.50	-3	1,439	-0.21%
2021/05/18	3	159.00	1	156.00	160.00	2	1,487	0.13%
2021/05/17	1	158.00	3	158.50	153.50	-2	1,485	-0.13%
2021/05/14	1	162.50	1	166.50	163.00	0	1,474	0.00%
2021/05/12	3	162.00	6	162.75	165.00	-3	1,449	-0.21%
2021/05/11	3	168.00	3	168.83	166.50	0	1,406	0.00%
2021/05/10	29.1	167.85	1	169.00	169.00	28.1	1,373	2.05%
2021/05/07	40	167.00	0	0.00	165.50	40	1,335	3.00%
2021/05/05	0	0.00	68	153.41	153.00	-68	1,321	-5.15%
2021/05/04	0.3	159.00	5	155.00	154.50	-4.7	1,320	-0.36%
2021/05/03	0	0.00	2	159.50	159.00	-2	1,310	-0.15%
2021/04/29	1	164.00	4	165.38	163.50	-3	1,316	-0.23%
2021/04/28	0	0.00	1	165.00	165.00	-1	1,328	-0.08%
2021/04/27	2	167.00	31	166.16	165.50	-29	1,323	-2.19%
2021/04/26	1	168.00	8	168.38	168.00	-7	1,317	-0.53%
2021/04/23	2	167.25	0	0.00	169.00	2	1,320	0.15%
2021/04/22	1	168.00	1	174.50	167.50	0	1,315	0.00%
2021/04/21	7	176.07	3	175.18	172.50	4	1,294	0.31%
2021/04/20	6	179.83	4.2	180.70	179.50	1.9	1,273	0.15%
2021/04/19	13	185.42	10.2	178.88	177.00	2.8	1,238	0.23%
2021/04/16	0.3	171.00	2	166.50	172.50	-1.7	1,151	-0.15%
2021/04/14	1	161.00	0	0.00	161.00	1	1,196	0.08%
2021/04/12	0	0.00	2	167.50	165.50	-2	1,279	-0.16%
2021/04/09	1	172.50	1	171.00	170.00	0	1,270	0.00%
2021/04/08	3	174.83	1	176.00	175.50	2	1,285	0.16%
2021/04/07	2	178.25	3	179.33	178.50	-1	1,322	-0.08%
2021/04/06	1.1	175.45	1	176.50	176.00	0.1	1,278	0.01%
2021/04/01	0	0.00	2.1	174.45	174.00	-2.1	1,257	-0.17%
2021/03/31	3	170.00	0	0.00	173.00	3	1,232	0.24%
2021/03/30	0	0.00	1	170.50	170.00	-1	1,224	-0.08%
2021/03/29	20	172.00	26	173.63	171.50	-6	1,215	-0.49%
2021/03/26	2	170.75	0	0.00	171.00	2	1,189	0.17%
2021/03/25	32	169.89	11.5	169.13	168.50	20.5	1,169	1.75%
2021/03/24	2	165.75	1	165.50	166.00	1	1,143	0.09%
2021/03/23	0	0.00	1	164.50	166.00	-1	1,144	-0.09%
2021/03/22	1	165.00	1	165.50	166.00	0	1,144	0.00%
2021/03/19	2.1	161.29	0	0.00	161.50	2.1	1,152	0.18%
2021/03/18	5	164.70	2	165.00	163.50	3	1,143	0.26%
2021/03/17	14	168.21	6	170.67	169.50	8	1,098	0.73%
2021/03/16	0	0.00	0	164.00	163.00	0	1,033	0.00%
2021/03/15	3.1	167.52	2	162.53	162.50	1.1	1,022	0.11%
2021/03/11	0	0.00	1	155.00	154.50	-1	964	-0.10%
2021/02/26	1	154.00	36	154.99	154.50	-35	1,060	-3.30%
2021/02/24	1	154.00	0	0.00	153.50	1	1,109	0.09%
2021/02/23	0	0.00	4	156.50	155.50	-4	1,179	-0.34%
2021/02/22	0.2	155.50	0	0.00	155.00	0.2	1,333	0.01%
2021/02/19	0	0.00	1	150.50	150.50	-1	1,375	-0.07%
2021/02/18	0.2	147.00	3	155.67	155.00	-2.9	1,368	-0.21%
2021/02/17	1	144.00	1	142.00	142.00	0	1,345	0.00%
2021/02/05	0	0.00	3	142.50	143.00	-3	1,338	-0.22%
2021/02/03	2	148.51	0	0.00	148.50	2	1,326	0.15%
2021/02/02	0.1	151.00	0	0.00	149.50	0.1	1,329	0.01%
2021/02/01	1	150.50	1	150.00	151.00	0	1,341	0.00%
2021/01/29	0.1	152.50	0	0.00	151.00	0.1	1,346	0.01%
2021/01/26	0.2	153.50	0	0.00	153.00	0.2	1,357	0.01%
2021/01/21	3	156.67	1	157.50	155.50	2	1,350	0.15%
2021/01/20	3	160.33	0	0.00	160.00	3	1,332	0.23%
2021/01/18	1	161.50	0	0.00	164.50	1	1,318	0.08%
2021/01/13	0	0.00	1	164.00	162.50	-1	1,290	-0.08%
2021/01/12	1	163.50	161	163.43	162.00	-160	1,283	-12.47%	大賣/鉅額交易
2021/01/11	5	164.30	164	164.74	166.00	-159	1,273	-12.49%	大賣/鉅額交易
2021/01/08	1	174.00	0	0.00	172.50	1	1,225	0.08%
2021/01/07	0.2	180.00	2	179.50	177.00	-1.8	1,193	-0.15%
2021/01/06	17	175.00	16	175.63	178.00	1	1,158	0.09%
2021/01/04	0	0.00	1	170.50	170.50	-1	1,083	-0.09%
2020/12/31	1	175.50	126	171.24	172.00	-125	1,092	-11.44%	大賣/鉅額交易
2020/12/30	31	172.47	2	172.50	175.00	29	1,056	2.74%
2020/12/29	0	0.00	1	164.00	163.50	-1	991	-0.10%
2020/12/25	0	0.00	1	164.00	164.50	-1	994	-0.10%
2020/12/24	1	167.00	1	166.50	165.50	0	993	0.00%
2020/12/21	0	0.00	1	165.00	166.00	-1	1,007	-0.10%
2020/12/18	0	0.00	12	168.75	168.00	-12	1,025	-1.17%
2020/12/17	1.5	172.02	4	171.50	171.50	-2.5	1,026	-0.24%
2020/12/15	1.1	170.00	0	0.00	168.50	1.1	1,019	0.10%
2020/12/14	0	0.00	6	165.00	164.50	-6	1,006	-0.60%
2020/12/11	5	167.60	4	166.50	166.50	1	1,033	0.10%
2020/12/10	2	169.00	0	0.00	168.50	2	1,043	0.19%
2020/12/08	9	168.94	1	169.50	171.00	8	1,034	0.77%
2020/12/07	0	0.00	1	169.50	169.50	-1	1,050	-0.10%
2020/12/04	1.2	170.73	1	170.50	170.50	0.2	1,056	0.02%
2020/12/03	0	0.00	1	171.50	171.50	-1	1,061	-0.09%
2020/12/02	0	0.00	1	174.00	174.00	-1	1,121	-0.09%
2020/12/01	1	174.00	5	174.00	174.00	-4	1,123	-0.36%
2020/11/30	0	0.00	3	180.67	177.50	-3	1,119	-0.27%
2020/11/27	2	181.50	0	0.00	180.50	2	1,121	0.18%
2020/11/26	1	180.00	0.2	181.00	180.50	0.8	1,121	0.07%
2020/11/25	2	181.00	12	181.33	179.00	-10	1,115	-0.90%
2020/11/24	3	181.17	0	0.00	179.00	3	1,090	0.28%
2020/11/23	0	0.00	1	183.00	183.00	-1	1,072	-0.09%
2020/11/20	16.2	181.79	9	182.83	181.00	7.2	1,046	0.69%
2020/11/19	79	181.23	29	183.02	183.00	50	980	5.10%
2020/11/18	4	170.25	4	171.25	171.00	0	823	0.00%
2020/11/17	0	0.00	2	161.50	161.00	-2	779	-0.26%
2020/11/16	6	162.08	0	0.00	162.00	6	811	0.74%
2020/11/12	2	161.75	0	0.00	161.00	2	851	0.23%
2020/11/10	0	0.00	4	162.38	161.00	-4	868	-0.46%
2020/11/09	5	161.00	0	0.00	160.00	5	878	0.57%
2020/11/06	1	160.00	0	0.00	162.00	1	901	0.11%
2020/11/04	0	0.00	1	155.00	156.50	-1	930	-0.11%
2020/11/03	1	153.00	0	0.00	152.00	1	934	0.11%
2020/11/02	0	155.00	2	147.75	148.00	-2	944	-0.21%
2020/10/29	0	0.00	1	157.50	157.50	-1	944	-0.11%
2020/10/27	0.1	161.50	0	0.00	159.50	0.1	980	0.01%
2020/10/21	0	0.00	1	159.50	163.00	-1	1,057	-0.09%
2020/10/15	0	0.00	3	161.00	161.50	-3	1,214	-0.25%
2020/10/14	0	0.00	1	160.50	160.00	-1	1,227	-0.08%
2020/10/08	1	166.00	0	0.00	166.00	1	1,260	0.08%
2020/10/07	0	0.00	2	170.00	171.00	-2	1,265	-0.16%
2020/10/06	0	0.00	6	171.50	171.50	-6	1,295	-0.46%
2020/10/05	1	169.00	0	0.00	169.50	1	1,328	0.08%
2020/09/29	0	0.00	1	168.00	167.50	-1	1,445	-0.07%
2020/09/28	0	0.00	1	167.50	168.00	-1	1,664	-0.06%
2020/09/25	0	0.00	4	166.63	167.00	-4	1,742	-0.23%
2020/09/23	1	179.00	1	178.00	176.50	0	1,816	0.00%
2020/09/21	1	178.50	0	0.00	177.50	1	1,834	0.05%
2020/09/18	187	179.38	3	177.83	177.50	184	1,848	9.95%	大買/鉅額交易
2020/09/17	1	180.00	1	177.50	177.50	0	1,878	0.00%
2020/09/16	27	179.46	0	0.00	178.50	27	1,880	1.44%
2020/09/15	4	175.75	1	175.00	176.50	3	1,873	0.16%
2020/09/14	0	0.00	1	172.00	172.00	-1	1,968	-0.05%
2020/09/11	1	170.50	0	0.00	170.50	1	1,981	0.05%
2020/09/10	2	175.50	4	173.75	172.00	-2	1,995	-0.10%
2020/09/08	0	0.00	1	173.50	170.50	-1	2,012	-0.05%
2020/09/07	3.2	176.89	0	0.00	175.00	3.2	2,017	0.16%
2020/09/03	1	163.00	0	0.00	166.50	1	2,005	0.05%
2020/09/02	1.1	163.05	0	0.00	162.00	1.1	2,028	0.05%
2020/08/28	0	0.00	1	168.50	166.50	-1	2,397	-0.04%
2020/08/26	2	169.75	2	171.00	170.00	0	2,441	0.00%
2020/08/24	4	165.88	3	167.00	167.00	1	2,474	0.04%
2020/08/21	0	0.00	1	163.00	166.00	-1	2,510	-0.04%
2020/08/20	1	162.00	3	163.00	162.00	-2	2,525	-0.08%
2020/08/19	6	171.92	7	167.43	167.50	-1	2,541	-0.04%
2020/08/18	13	176.00	1	177.00	175.50	12	2,591	0.46%
2020/08/17	4	178.75	3	180.00	178.00	1	2,663	0.04%
2020/08/14	2	179.50	1	175.50	180.50	1	2,690	0.04%
2020/08/12	2	176.00	17	176.50	177.50	-15	2,936	-0.51%
2020/08/11	1	183.50	0	0.00	183.00	1	2,941	0.03%
2020/08/10	1	188.50	1	190.00	189.50	0	2,957	0.00%
2020/08/03	1	187.50	0	0.00	186.00	1	3,175	0.03%
2020/07/31	10	195.00	0	0.00	195.00	10	3,242	0.31%
2020/07/30	3	196.00	0	0.00	196.00	3	3,406	0.09%
2020/07/29	7	194.93	1	193.50	193.50	6	3,442	0.17%
2020/07/28	5	194.30	4	197.38	192.50	1	3,481	0.03%
2020/07/27	3	197.00	8	197.13	196.50	-5	3,587	-0.14%
2020/07/24	1	198.00	5	199.70	198.00	-4	3,851	-0.10%
2020/07/23	2	202.00	5	203.30	202.00	-3	4,023	-0.07%
2020/07/22	208	204.24	5	205.20	201.00	203	4,052	5.01%	大買/鉅額交易
2020/07/21	1	199.00	1	199.00	199.00	0	4,075	0.00%
2020/07/20	1	198.00	0	0.00	199.00	1	4,103	0.02%
2020/07/17	3	198.00	2	199.50	196.50	1	4,127	0.02%
2020/07/16	1	195.00	0	0.00	196.50	1	4,166	0.02%
2020/07/15	16	194.53	1	197.50	195.00	15	4,256	0.35%
2020/07/14	3	196.83	2	197.50	195.50	1	4,325	0.02%
2020/07/13	0	0.00	4	198.50	198.50	-4	4,364	-0.09%
2020/07/10	2	191.50	0	0.00	192.50	2	4,382	0.05%
2020/07/09	2	196.50	6	201.00	196.00	-4	4,382	-0.09%
2020/07/08	11	199.59	10	199.85	200.00	1	4,358	0.02%
2020/07/07	49	210.04	18	209.97	205.00	31	4,328	0.72%
2020/07/06	1	201.50	5	201.50	201.50	-4	4,197	-0.10%
2020/07/03	9	199.28	9	199.44	197.00	0	4,211	0.00%
2020/07/02	6	196.75	1	198.00	196.00	5	4,231	0.12%
2020/07/01	1	196.50	1	196.50	196.00	0	4,278	0.00%
2020/06/30	1	193.00	3	193.00	192.50	-2	4,289	-0.05%
2020/06/29	0	0.00	2	191.75	192.00	-2	4,325	-0.05%
2020/06/24	11	196.64	13	197.38	195.00	-2	4,347	-0.05%
2020/06/23	0	0.00	1	196.50	193.00	-1	4,385	-0.02%
2020/06/19	9	200.56	8	199.75	196.00	1	4,510	0.02%
2020/06/18	5	193.60	2	192.75	193.00	3	4,478	0.07%
2020/06/17	4	192.50	0	0.00	192.00	4	4,551	0.09%
2020/06/16	0	0.00	1	193.00	194.00	-1	4,578	-0.02%
2020/06/15	1	189.00	2	189.75	188.00	-1	4,691	-0.02%
2020/06/12	2	185.50	4	181.50	188.00	-2	4,730	-0.04%
2020/06/11	3	188.67	9	190.94	187.50	-6	4,771	-0.13%
2020/06/10	0	0.00	1	192.50	192.50	-1	4,791	-0.02%
2020/06/09	9	193.06	10	192.30	192.00	-1	4,806	-0.02%
2020/06/08	15	197.93	19	200.16	195.00	-4	4,822	-0.08%
2020/06/05	33	203.80	51	203.19	199.00	-18	4,768	-0.38%
2020/06/04	4	192.38	5	191.80	193.50	-1	4,510	-0.02%
2020/06/03	4	191.00	7	191.21	191.00	-3	4,490	-0.07%
2020/06/02	5	191.30	2	190.00	190.50	3	4,473	0.07%
2020/06/01	1	189.00	7	189.71	189.50	-6	4,458	-0.13%
2020/05/29	6	184.67	5	186.00	185.00	1	4,457	0.02%
2020/05/28	5	190.80	4	186.00	186.00	1	4,463	0.02%
2020/05/27	5	188.50	4	189.88	190.00	1	4,451	0.02%
2020/05/26	9	189.11	57	189.43	189.00	-48	4,448	-1.08%
2020/05/25	5	192.00	3	192.33	191.50	2	4,423	0.05%
2020/05/22	6	190.33	10	191.10	188.00	-4	4,368	-0.09%
2020/05/21	3	189.00	83	188.53	189.00	-80	4,323	-1.85%
2020/05/20	30	194.18	3	190.83	188.50	27	4,374	0.62%
2020/05/19	5	190.60	10	186.80	193.00	-5	4,323	-0.12%
2020/05/18	1	180.00	9	180.83	180.00	-8	4,171	-0.19%
2020/05/15	6	179.83	4	179.50	180.00	2	4,150	0.05%
2020/05/14	0	0.00	2	185.75	181.00	-2	4,118	-0.05%
2020/05/13	17	184.79	11	186.00	184.00	6	4,104	0.15%
2020/05/12	5	184.80	1	188.50	183.00	4	4,118	0.10%
2020/05/11	88	188.10	1	187.00	188.00	87	4,128	2.11%
2020/05/08	26	189.12	17	187.26	185.50	9	4,143	0.22%
2020/05/07	94	194.54	31	194.39	193.50	63	4,060	1.55%
2020/05/06	88	195.44	16	195.69	196.50	72	4,082	1.76%
2020/05/05	3	186.83	14	187.96	188.50	-11	3,916	-0.28%
2020/05/04	4	185.13	24	186.48	186.50	-20	3,893	-0.51%
2020/04/30	21	190.38	12	191.33	191.50	9	3,876	0.23%
2020/04/29	54	189.06	62	189.91	190.00	-8	3,783	-0.21%
2020/04/28	35	176.19	26	175.25	179.50	9	3,582	0.25%
2020/04/27	18	164.44	15	163.00	163.50	3	3,408	0.09%
2020/04/24	9	162.39	8	162.44	164.50	1	3,356	0.03%
2020/04/23	1	164.00	5	165.20	166.00	-4	3,265	-0.12%
2020/04/22	2	162.25	2	158.25	164.00	0	3,218	0.00%
2020/04/21	15	162.97	3	162.50	161.50	12	3,211	0.37%
2020/04/20	10	160.75	32	161.81	166.00	-22	3,165	-0.70%
2020/04/17	10	163.30	46	165.55	161.00	-36	3,081	-1.17%
2020/04/16	3	164.83	49	164.95	165.00	-46	3,021	-1.52%
2020/04/15	1	168.50	0	0.00	168.50	1	2,975	0.03%
2020/04/14	3	167.67	2	167.00	167.00	1	2,944	0.03%
2020/04/13	2	168.25	0	0.00	163.50	2	2,963	0.07%
2020/04/10	3	164.83	10	164.55	166.50	-7	2,952	-0.24%
2020/04/09	6	168.42	8	165.94	164.50	-2	2,947	-0.07%
2020/04/08	8	163.69	4	164.25	167.00	4	2,873	0.14%
2020/04/07	15	163.80	13	163.31	164.00	2	2,790	0.07%
2020/04/06	4	152.13	9	154.22	160.00	-5	2,725	-0.18%
2020/04/01	1	147.50	2	148.25	150.00	-1	2,669	-0.04%
2020/03/31	3	151.50	2	152.00	148.00	1	2,639	0.04%
2020/03/30	1	148.00	5	145.30	150.50	-4	2,601	-0.15%
2020/03/27	9	153.00	3	155.33	147.50	6	2,581	0.23%
2020/03/26	1	149.00	2	147.25	150.50	-1	2,547	-0.04%
2020/03/25	7	149.21	6	149.17	149.50	1	2,551	0.04%
2020/03/24	12	143.46	2	142.50	142.50	10	2,627	0.38%
2020/03/23	13	131.27	3	130.67	134.00	10	2,565	0.39%
2020/03/20	0	0.00	3	131.83	133.50	-3	2,510	-0.12%
2020/03/19	15	124.70	113	123.14	121.50	-98	2,492	-3.93%	大賣/
2020/03/18	0	0.00	1	139.00	129.00	-1	2,401	-0.04%
2020/03/17	2	137.75	12	138.58	134.00	-10	2,422	-0.41%
2020/03/16	4	154.50	21	150.00	148.50	-17	2,390	-0.71%
2020/03/13	2	163.50	9	163.33	164.50	-7	2,374	-0.29%
2020/03/12	7	185.64	10	190.85	181.00	-3	2,423	-0.12%
2020/03/11	2	208.00	0	0.00	201.00	2	2,436	0.08%
2020/03/10	1	199.00	12	198.21	207.50	-11	2,468	-0.45%
2020/03/09	9	206.11	7	207.00	202.00	2	2,472	0.08%
2020/03/05	2	214.00	5	214.50	214.50	-3	2,547	-0.12%
2020/03/04	2	208.25	4	206.38	208.50	-2	2,562	-0.08%
2020/03/03	4	213.75	4	215.25	213.50	0	2,573	0.00%
2020/03/02	2	211.25	32	204.88	210.50	-30	2,584	-1.16%
2020/02/27	1	221.50	3	220.00	215.00	-2	2,584	-0.08%
2020/02/26	2	223.75	103	221.83	221.00	-101	2,608	-3.87%	大賣/鉅額交易
2020/02/25	3	226.67	2	224.75	229.00	1	2,675	0.04%
2020/02/24	6	230.92	6	231.17	229.50	0	2,776	0.00%
2020/02/21	3	235.50	5	235.50	237.00	-2	2,832	-0.07%
2020/02/20	4	230.63	9	231.06	229.50	-5	2,791	-0.18%
2020/02/19	3	224.00	1	225.00	223.50	2	2,809	0.07%
2020/02/17	4	224.00	30	224.80	223.00	-26	2,859	-0.91%
2020/02/14	0	0.00	40	227.81	228.00	-40	2,965	-1.35%
2020/02/13	3	228.33	0	0.00	228.50	3	2,986	0.10%
2020/02/12	74	224.02	3	224.33	223.00	71	3,012	2.36%
2020/02/11	6	218.33	3	217.17	220.00	3	3,088	0.10%
2020/02/10	1	208.00	0	0.00	210.00	1	3,246	0.03%
2020/02/07	9	215.06	5	217.50	211.00	4	3,270	0.12%
2020/02/06	4	207.63	0	0.00	209.00	4	3,222	0.12%
2020/02/05	2	208.50	1	205.00	203.00	1	3,302	0.03%
2020/02/04	2	203.25	3	204.50	207.00	-1	3,451	-0.03%
2020/02/03	2	188.00	22	188.66	197.00	-20	3,645	-0.55%
2020/01/31	6	204.42	14	200.54	200.00	-8	3,682	-0.22%
2020/01/30	0	0.00	9	217.78	211.50	-9	3,665	-0.25%
2020/01/17	3	234.83	0	0.00	233.50	3	3,771	0.08%
2020/01/15	1	232.00	4	231.63	231.50	-3	3,991	-0.08%
2020/01/14	2	238.25	2	239.50	237.00	0	4,055	0.00%
2020/01/13	0	0.00	1	232.00	234.50	-1	4,073	-0.02%
2020/01/10	8	230.38	1	229.50	229.00	7	4,118	0.17%
2020/01/09	1	233.00	0	0.00	232.00	1	4,172	0.02%
2020/01/08	7	233.93	1	234.00	233.50	6	4,195	0.14%
2020/01/07	5	238.90	3	237.00	236.50	2	4,343	0.05%
2020/01/06	13	235.19	6	234.08	233.50	7	4,316	0.16%
2020/01/03	13	239.85	1	239.00	237.00	12	4,342	0.28%
2020/01/02	5	238.50	0	0.00	241.00	5	4,412	0.11%
2019/12/31	6	238.75	2	236.75	236.50	4	4,436	0.09%
2019/12/30	10	241.50	0	0.00	239.50	10	4,491	0.22%
2019/12/27	6	240.17	1	240.00	239.50	5	4,509	0.11%
2019/12/26	5	238.00	8	238.38	237.50	-3	4,502	-0.07%
2019/12/25	3	235.67	7	235.86	235.50	-4	4,519	-0.09%
2019/12/24	2	235.50	0	0.00	235.50	2	4,608	0.04%
2019/12/23	9	233.06	8	233.44	230.50	1	4,634	0.02%
2019/12/20	30	240.93	8	241.50	236.50	22	4,691	0.47%
2019/12/19	21	249.12	32	248.09	245.50	-11	4,644	-0.24%
2019/12/18	1	240.50	8	240.38	240.50	-7	4,488	-0.16%
2019/12/17	12	239.71	3	240.17	238.50	9	4,512	0.20%
2019/12/16	1	235.50	0	0.00	236.50	1	4,525	0.02%
2019/12/13	21	239.62	5	238.20	236.00	16	4,526	0.35%
2019/12/12	22	244.18	8	244.75	243.00	14	4,504	0.31%
2019/12/11	19	238.32	2	240.50	240.00	17	4,472	0.38%
2019/12/10	16	239.72	2	239.50	239.00	14	4,477	0.31%
2019/12/09	7	238.43	4	239.38	241.00	3	4,472	0.07%
2019/12/06	2	234.00	2	234.75	234.00	0	4,426	0.00%
2019/12/05	4	232.25	3	234.00	232.50	1	4,433	0.02%
2019/12/04	1	229.50	0	0.00	228.50	1	4,492	0.02%
2019/12/03	4	230.00	1	227.00	232.00	3	4,592	0.07%
2019/11/29	4	235.63	3	232.17	232.00	1	4,670	0.02%
2019/11/28	7	238.00	6	238.50	236.00	1	4,776	0.02%
2019/11/27	3	237.33	2	236.25	238.50	1	4,789	0.02%
2019/11/26	4	236.38	1	236.00	235.00	3	4,796	0.06%
2019/11/25	7	233.14	3	233.50	232.00	4	4,901	0.08%
2019/11/22	5	234.30	5	238.10	231.00	0	4,939	0.00%
2019/11/21	7	236.79	8	224.00	241.00	-1	4,893	-0.02%
2019/11/20	4	225.38	5	225.10	221.50	-1	4,826	-0.02%
2019/11/19	3	231.67	3	232.83	232.50	0	4,775	0.00%
2019/11/18	8	235.69	1	236.00	236.00	7	4,782	0.15%
2019/11/15	4	242.00	6	245.00	242.00	-2	4,769	-0.04%
2019/11/14	2	247.50	2	247.00	245.00	0	4,851	0.00%
2019/11/13	20	247.68	13	248.46	247.00	7	4,851	0.14%
2019/11/12	10	241.00	2	240.25	240.00	8	4,778	0.17%
2019/11/11	3	236.83	4	232.13	240.00	-1	4,828	-0.02%
2019/11/08	31	239.61	28	238.86	238.00	3	4,792	0.06%
2019/11/07	12	248.29	11	245.05	242.00	1	4,731	0.02%
2019/11/06	1	267.50	16	265.41	265.00	-15	4,587	-0.33%
2019/11/05	20	268.93	4	270.00	271.00	16	4,667	0.34%
2019/11/04	5	265.00	2	265.00	265.00	3	4,659	0.06%
2019/11/01	10	266.50	33	264.71	263.50	-23	4,595	-0.50%
2019/10/31	26	278.79	30	282.23	274.50	-4	4,467	-0.09%
2019/10/30	2	300.00	202	295.14	296.50	-200	4,273	-4.68%	大賣/鉅額交易
2019/10/29	2	306.25	1	311.50	304.00	1	4,261	0.02%
2019/10/28	4	305.50	9	307.89	312.00	-5	4,227	-0.12%
2019/10/25	7	309.71	28	310.66	309.00	-21	4,174	-0.50%
2019/10/24	39	308.72	22	308.51	314.00	17	4,171	0.41%
2019/10/23	3	296.33	6.1	294.28	299.50	-3.1	4,089	-0.07%
2019/10/22	5.1	295.84	3	293.17	290.00	2.1	4,089	0.05%
2019/10/21	10	291.15	6	290.08	293.50	4	4,081	0.10%
2019/10/18	306.1	287.52	13	285.69	289.00	293.1	4,207	6.97%	大買/鉅額交易
2019/10/17	10	286.95	30	288.35	289.50	-20	4,199	-0.48%
2019/10/16	5	283.90	4	281.88	279.00	1	4,172	0.02%
2019/10/15	28	292.59	14	288.64	285.50	14	4,213	0.33%
2019/10/14	23	280.13	2	278.75	277.50	21	4,193	0.50%
2019/10/09	4	277.88	5	279.10	275.50	-1	4,285	-0.02%
2019/10/08	9	277.28	28	278.64	279.00	-19	4,325	-0.44%
2019/10/07	17	270.24	3	270.83	270.00	14	4,377	0.32%
2019/10/04	23	278.39	6	277.50	273.50	17	4,449	0.38%
2019/10/03	1	265.50	2	273.00	273.50	-1	4,416	-0.02%
2019/10/02	2	270.75	0	0.00	270.00	2	4,421	0.05%
2019/10/01	2	266.50	2	271.25	272.00	0	4,478	0.00%
2019/09/27	13	274.46	18	271.94	265.00	-5	4,499	-0.11%
2019/09/26	1	285.00	152	285.05	282.50	-151	4,466	-3.38%	大賣/鉅額交易
2019/09/25	4	286.63	4	284.63	286.00	0	4,524	0.00%
2019/09/24	3	278.17	9	278.61	280.00	-6	4,631	-0.13%
2019/09/23	0	0.00	3	281.17	280.00	-3	4,801	-0.06%
2019/09/20	4	283.13	2	283.75	284.50	2	4,832	0.04%
2019/09/19	4	278.88	10	281.45	283.50	-6	4,849	-0.12%
2019/09/18	5	279.70	1	277.50	277.00	4	4,868	0.08%
2019/09/17	1	275.50	1	274.00	278.00	0	4,900	0.00%
2019/09/16	2	277.50	15	276.57	276.00	-13	4,943	-0.26%
2019/09/12	5	282.30	4	282.88	285.00	1	4,967	0.02%
2019/09/11	3	279.00	3	280.50	282.00	0	5,070	0.00%
2019/09/10	5	274.10	15	275.17	278.00	-10	5,102	-0.20%
2019/09/09	13	280.62	3	278.17	279.50	10	5,137	0.19%
2019/09/06	12	276.21	28	277.13	280.00	-16	5,121	-0.31%
2019/09/05	7	293.07	27	288.83	285.00	-20	5,105	-0.39%
2019/09/04	10	287.20	15	286.43	290.00	-5	5,057	-0.10%
2019/09/03	12	284.08	57	282.93	287.00	-45	5,106	-0.88%
2019/09/02	81	272.47	7	274.36	281.00	74	5,146	1.44%
2019/08/30	3	268.00	24	265.98	266.50	-21	5,125	-0.41%
2019/08/29	6	266.58	6	265.75	265.00	0	5,219	0.00%
2019/08/28	86	265.94	5	266.90	269.00	81	5,299	1.53%
2019/08/27	31	262.61	3	265.00	262.50	28	5,312	0.53%
2019/08/26	1	256.00	12	250.96	249.50	-11	5,447	-0.20%
2019/08/23	9	259.33	7	259.07	261.00	2	5,519	0.04%
2019/08/22	46	259.57	4	256.50	258.50	42	5,564	0.75%
2019/08/21	3	255.67	5	255.00	256.50	-2	5,700	-0.04%
2019/08/20	43	257.09	50	255.17	251.00	-7	5,910	-0.12%
2019/08/19	40	256.49	8	254.94	254.50	32	6,017	0.53%
2019/08/16	3	245.33	4	245.50	245.50	-1	6,044	-0.02%
2019/08/15	3	240.33	10	239.65	244.50	-7	6,130	-0.11%
2019/08/14	11	241.91	10	240.75	240.00	1	6,231	0.02%
2019/08/13	0	0.00	4	236.00	235.00	-4	6,284	-0.06%
2019/08/12	8	234.75	9	237.06	235.00	-1	6,411	-0.02%
2019/08/08	18	226.81	3	224.50	230.00	15	6,462	0.23%
2019/08/07	2	224.75	1	222.00	220.00	1	6,611	0.02%
2019/08/06	2	207.25	2	207.00	210.50	0	6,693	0.00%
2019/08/05	0	0.00	5	219.60	212.00	-5	6,778	-0.07%
2019/08/02	27	216.48	4	217.00	220.50	23	6,970	0.33%
2019/08/01	2	220.75	6	221.75	219.00	-4	7,121	-0.06%
2019/07/31	6	215.33	5	213.50	223.00	1	7,175	0.01%
2019/07/30	0	0.00	2	218.25	217.50	-2	7,209	-0.03%
2019/07/29	2	221.75	1	223.00	222.00	1	7,254	0.01%
2019/07/26	1	225.00	3	222.33	222.00	-2	7,360	-0.03%
2019/07/25	6	218.17	56	218.88	218.50	-50	7,387	-0.68%
2019/07/24	4	222.63	15	221.97	223.50	-11	7,469	-0.15%
2019/07/23	1	223.50	1	223.50	227.00	0	7,558	0.00%
2019/07/22	10	225.90	4	222.88	219.50	6	7,585	0.08%
2019/07/18	54	234.55	4	236.38	234.00	50	7,522	0.66%
2019/07/17	5	235.10	4	235.63	234.00	1	7,585	0.01%
2019/07/16	8	239.25	6	239.83	241.50	2	7,621	0.03%
2019/07/15	2	247.50	1	250.00	247.00	1	7,583	0.01%
2019/07/12	10	248.35	0	0.00	249.00	10	7,551	0.13%
2019/07/11	2	241.00	10	248.20	250.00	-8	7,537	-0.11%
2019/07/10	10	232.55	8	232.38	235.00	2	7,471	0.03%
2019/07/09	2	240.50	1	245.50	239.00	1	7,501	0.01%
2019/07/08	2	244.25	1	243.50	243.50	1	7,579	0.01%
2019/07/05	1	245.50	0	0.00	242.00	1	7,622	0.01%
2019/07/04	1	249.50	1	250.50	250.50	0	7,672	0.00%
2019/07/03	9	253.33	2	249.50	248.00	7	7,733	0.09%
2019/07/02	1	260.00	2	253.00	248.00	-1	7,831	-0.01%
2019/07/01	5	253.80	4	256.00	253.00	1	7,872	0.01%
2019/06/28	18	243.08	20	241.23	242.50	-2	7,917	-0.03%
2019/06/27	4	233.25	4	234.38	232.50	0	7,886	0.00%
2019/06/26	3	230.67	3	232.50	232.50	0	7,910	0.00%
2019/06/25	3	234.50	1	229.00	229.00	2	7,972	0.03%
2019/06/24	2	233.75	2	235.75	238.50	0	8,121	0.00%
2019/06/21	3	244.33	3	239.50	235.50	0	8,232	0.00%
2019/06/20	3	242.00	2	242.25	241.50	1	8,222	0.01%
2019/06/19	3	248.33	1	242.50	242.50	2	8,222	0.02%
2019/06/18	0	0.00	0.1	243.00	243.00	-0.1	8,163	0.00%
2019/06/17	1	235.00	2	240.75	243.00	-1	8,214	-0.01%
2019/06/14	1	241.50	1	235.50	235.50	0	8,362	0.00%
2019/06/13	4	242.50	16	238.16	240.50	-12	8,470	-0.14%
2019/06/12	4	243.38	0	0.00	240.00	4	8,746	0.05%
2019/06/11	3	243.17	5	245.40	244.50	-2	8,819	-0.02%
2019/06/10	2	239.25	7	240.14	242.00	-5	8,819	-0.06%
2019/06/06	1	234.50	3	229.33	235.50	-2	8,777	-0.02%
2019/06/05	5	234.40	4	235.25	227.00	1	8,750	0.01%
2019/06/04	6	231.25	4	231.38	232.00	2	8,718	0.02%
2019/06/03	3	230.17	3	231.33	232.00	0	8,800	0.00%
2019/05/31	7	225.57	15	224.47	226.00	-8	8,804	-0.09%
2019/05/30	5	214.00	1	213.00	213.50	4	8,684	0.05%
2019/05/29	16	210.50	17	212.09	212.50	-1	8,725	-0.01%
2019/05/28	14	210.36	5	212.20	211.00	9	8,791	0.10%
2019/05/27	11	211.23	17	213.88	207.00	-6	8,780	-0.07%
2019/05/24	4	236.50	4	230.63	218.00	0	8,745	0.00%
2019/05/23	7	230.93	9	233.33	235.50	-2	8,836	-0.02%
2019/05/22	2	234.25	5	235.20	232.00	-3	8,785	-0.03%
2019/05/21	13	228.00	33	233.21	236.00	-20	8,790	-0.23%
2019/05/20	21	230.36	11	233.45	234.00	10	8,744	0.11%
2019/05/17	24	238.08	28	231.88	228.00	-4	8,717	-0.05%
2019/05/16	1	249.50	3	248.17	244.00	-2	8,747	-0.02%
2019/05/15	24	251.54	13	255.38	246.50	11	8,841	0.12%
2019/05/14	9	245.83	9	238.78	252.00	0	8,826	0.00%
2019/05/13	49	229.60	46	232.64	239.00	3	8,783	0.03%
2019/05/10	33	231.38	22	227.30	227.50	11	8,843	0.12%
2019/05/09	102	245.15	32	247.97	240.00	70	8,825	0.79%	大買/
2019/05/08	0	0.00	2	256.50	259.50	-2	8,744	-0.02%
2019/05/07	1	256.50	24	260.17	260.00	-23	8,745	-0.26%
2019/05/06	63	252.99	6	253.00	254.00	57	8,780	0.65%
2019/05/03	48	259.78	14	261.50	261.50	34	8,796	0.39%
2019/05/02	30	252.82	17	254.26	255.00	13	8,886	0.15%
2019/04/30	24	249.29	10	248.00	259.00	14	8,967	0.16%
2019/04/29	23	260.30	56	257.63	249.50	-33	8,959	-0.37%
2019/04/26	3	278.00	19	277.39	277.00	-16	8,970	-0.18%
2019/04/25	11	272.64	16	272.38	275.00	-5	9,071	-0.06%
2019/04/24	29	278.28	12	278.38	275.50	17	9,157	0.19%
2019/04/23	12	278.29	6	276.25	285.00	6	9,240	0.06%
2019/04/22	3	288.33	0.1	288.50	288.50	2.9	9,279	0.03%
2019/04/19	8	293.69	3	291.33	295.00	5	9,271	0.05%
2019/04/18	3	286.33	6	287.75	284.00	-3	9,290	-0.03%
2019/04/17	2	282.00	1	283.00	280.00	1	9,419	0.01%
2019/04/16	17	283.12	21	281.69	282.00	-4	9,648	-0.04%
2019/04/15	12	278.50	6	279.25	273.00	6	9,694	0.06%
2019/04/12	18	263.86	12	262.54	265.50	6	9,791	0.06%
2019/04/11	10	262.30	18	257.86	257.00	-8	9,902	-0.08%
2019/04/10	13	259.65	16	259.72	257.00	-3	10,040	-0.03%
2019/04/09	7	267.50	78	269.00	269.00	-71	10,176	-0.70%
2019/04/08	34	278.59	18	272.17	273.50	16	10,374	0.15%
2019/04/03	7	266.36	11.1	267.44	263.50	-4.1	10,533	-0.04%
2019/04/02	44	259.84	32	256.75	267.00	12	10,583	0.11%
2019/04/01	27	244.37	33	243.38	247.50	-6	10,473	-0.06%
2019/03/29	6	237.92	3	237.17	237.00	3	10,488	0.03%
2019/03/28	5	242.70	19	241.11	238.00	-14	10,791	-0.13%
2019/03/27	41	240.57	31	241.31	242.00	10	11,044	0.09%
2019/03/26	20	237.38	13	234.08	239.00	7	11,089	0.06%
2019/03/25	1	221.00	17	224.09	230.00	-16	11,210	-0.14%
2019/03/22	6	228.33	7	227.86	228.00	-1	11,171	-0.01%
2019/03/21	4	228.00	17	226.00	226.00	-13	11,459	-0.11%
2019/03/20	5	227.20	26	225.94	230.00	-21	11,664	-0.18%
2019/03/19	18	226.44	28	224.16	229.00	-10	11,779	-0.08%
2019/03/18	23	230.39	15	227.20	230.00	8	11,796	0.07%
2019/03/15	61	229.49	21	231.52	223.00	40	12,036	0.33%
2019/03/14	31	220.66	5	221.80	217.00	26	11,887	0.22%
2019/03/13	61	214.63	43	213.26	215.00	18	11,950	0.15%
2019/03/12	59	219.09	2	221.25	212.50	57	11,977	0.48%
2019/03/11	8	217.44	8	215.75	217.00	0	12,032	0.00%
2019/03/08	0	0.00	29	213.05	217.00	-29	12,102	-0.24%
2019/03/07	6	217.67	25	216.16	212.00	-19	12,116	-0.16%
2019/03/06	26	219.10	5	220.90	220.50	21	12,089	0.17%
2019/03/05	4	215.63	5	213.00	213.00	-1	12,016	-0.01%
2019/03/04	6	222.17	5	223.60	220.00	1	12,086	0.01%
2019/02/27	9	216.56	8	215.25	213.00	1	11,987	0.01%
2019/02/26	11	219.00	7	211.93	211.00	4	11,909	0.03%
2019/02/25	14	220.93	1	228.00	220.00	13	11,861	0.11%
2019/02/22	7	202.86	24	209.02	220.50	-17	11,823	-0.14%
2019/02/21	6	200.50	12	200.83	200.50	-6	11,629	-0.05%
2019/02/20	6	203.67	4	203.50	197.50	2	11,651	0.02%
2019/02/19	18	197.47	35	196.69	198.00	-17	11,614	-0.15%
2019/02/18	11	202.41	4	202.50	202.00	7	11,589	0.06%
2019/02/15	6	200.50	15	198.67	198.00	-9	11,485	-0.08%
2019/02/14	12	218.42	28	213.57	207.50	-16	11,294	-0.14%
2019/02/13	51	230.63	26	229.06	220.50	25	11,111	0.22%
2019/02/12	15	220.33	15	221.67	223.50	0	10,921	0.00%
2019/02/11	56	214.58	96	212.47	220.00	-40	10,777	-0.37%
2019/01/30	59	198.18	33	198.74	200.00	26	10,609	0.25%
2019/01/29	9	186.22	45	188.53	189.50	-36	10,427	-0.35%
2019/01/28	1	189.00	1	191.00	183.50	0	10,354	0.00%
2019/01/25	10	187.50	10	187.00	187.00	0	10,319	0.00%
2019/01/24	0	0.00	7	182.00	183.00	-7	10,208	-0.07%
2019/01/23	47	177.11	24	181.10	182.00	23	10,139	0.23%
2019/01/22	13	179.42	0	0.00	177.00	13	9,931	0.13%
2019/01/21	0	0.00	5	181.00	186.50	-5	9,776	-0.05%
2019/01/18	2	183.75	0	0.00	182.50	2	9,662	0.02%
2019/01/17	0	0.00	1	195.00	191.00	-1	9,516	-0.01%
2019/01/16	2	189.00	2	187.75	188.00	0	9,336	0.00%
2019/01/14	2	182.50	1	181.50	178.00	1	9,043	0.01%
2019/01/11	1	195.00	2	193.00	190.00	-1	8,916	-0.01%
2019/01/09	6	191.17	6	187.83	193.00	0	8,722	0.00%
2019/01/08	22	195.43	21	190.45	192.00	1	8,552	0.01%
2019/01/07	7	179.29	0	0.00	180.00	7	8,280	0.08%
2019/01/04	1	172.50	12	172.54	172.00	-11	8,204	-0.13%
2019/01/03	3.1	185.13	12	186.08	184.50	-9	7,999	-0.11%
2019/01/02	6	189.67	2	190.50	186.00	4	7,802	0.05%
2018/12/28	19	200.95	20	200.85	201.00	-1	7,601	-0.01%
2018/12/27	5	211.70	23	211.98	201.50	-18	7,382	-0.24%
2018/12/26	15	199.77	26	197.62	214.00	-11	7,077	-0.16%
2018/12/25	5	205.40	4	204.63	199.00	1	6,768	0.01%
2018/12/24	2	222.25	2	221.00	221.00	0	6,583	0.00%
2018/12/22	9	221.17	3	220.67	221.00	6	6,461	0.09%
2018/12/21	31	220.71	34	217.18	216.00	-3	6,299	-0.05%
2018/12/20	20	214.28	19	218.66	218.00	1	5,940	0.02%
2018/12/19	1	194.00	4	197.63	204.50	-3	5,594	-0.05%
2018/12/18	10	186.50	79	189.03	186.00	-69	5,376	-1.28%
2018/12/17	0	0.00	17	205.50	205.50	-17	5,192	-0.33%
2018/12/14	12	217.92	27	216.61	228.00	-15	5,292	-0.28%
2018/12/13	47	198.37	18	205.97	211.50	29	4,955	0.59%
2018/12/12	6	184.33	11	188.55	192.50	-5	4,703	-0.11%
2018/12/11	3	179.50	2	182.75	184.00	1	4,496	0.02%
2018/12/10	3	186.00	89	180.11	179.00	-86	4,288	-2.01%
2018/12/07	60	171.50	13	176.58	181.00	47	3,934	1.19%
2018/12/06	5	164.10	74	164.86	166.00	-69	3,800	-1.82%
2018/12/05	16.1	175.52	56	171.32	168.00	-39.9	3,707	-1.08%
2018/12/04	13	184.35	9	184.06	186.50	4	3,619	0.11%
2018/12/03	88	174.04	15	175.83	176.50	73	3,522	2.07%
2018/11/30	18.2	170.71	16	166.75	166.00	2.2	3,427	0.06%
2018/11/29	91	161.86	18	158.50	169.00	73	3,367	2.17%
2018/11/28	8	156.19	4	157.50	154.00	4	3,218	0.12%
2018/11/27	13	153.12	10	156.10	156.00	3	3,175	0.09%
2018/11/26	12	142.67	13	146.42	147.00	-1	3,022	-0.03%
2018/11/23	4	143.50	4	143.25	142.00	0	2,985	0.00%
2018/11/22	18	145.17	3	147.50	149.00	15	2,925	0.51%
2018/11/21	11	137.05	21	143.07	145.50	-10	2,828	-0.35%
2018/11/20	12	129.50	2	131.75	132.50	10	2,708	0.37%
2018/11/19	4	130.50	4	131.13	133.00	0	2,689	0.00%
2018/11/16	6	125.33	8	123.81	125.50	-2	2,604	-0.08%
2018/11/15	6	115.42	2	120.50	117.50	4	2,548	0.16%
2018/11/14	1	112.00	1	112.50	111.50	0	2,544	0.00%
2018/11/12	1	111.00	0	0.00	111.50	1	2,636	0.04%
2018/11/08	0	0.00	1	111.00	107.00	-1	2,714	-0.04%
2018/11/07	21	108.76	0	0.00	109.50	21	2,726	0.77%
2018/11/06	1	103.50	1	103.50	103.00	0	2,757	0.00%
2018/11/02	0	0.00	1	107.00	106.00	-1	2,823	-0.04%
2018/10/29	0	0.00	2	92.25	94.50	-2	2,884	-0.07%
2018/10/26	0	0.00	3	91.50	92.00	-3	2,890	-0.10%
2018/10/25	0	0.00	5	92.54	90.80	-5	2,885	-0.17%
2018/10/24	1	96.00	2	97.75	99.20	-1	2,858	-0.03%
2018/10/23	1	97.50	3	97.47	96.20	-2	2,848	-0.07%
2018/10/19	1	100.50	1	99.40	101.50	0	2,837	0.00%
2018/10/18	0	0.00	1	101.00	99.70	-1	2,821	-0.04%
2018/10/17	1	103.50	2	101.75	100.50	-1	2,831	-0.04%
2018/10/16	0	0.00	1	99.10	101.00	-1	2,816	-0.04%
2018/10/12	0	0.00	1	90.70	96.20	-1	2,795	-0.04%
2018/10/09	0	0.00	2	100.40	98.10	-2	2,796	-0.07%
2018/10/08	0	0.00	1	102.00	101.50	-1	2,790	-0.04%
2018/10/05	1	102.00	3	103.00	100.00	-2	2,801	-0.07%
2018/10/04	0	0.00	1	109.00	108.50	-1	2,785	-0.04%
2018/10/02	1	114.00	0	0.00	113.00	1	2,786	0.04%
2018/09/28	0	0.00	2	111.25	110.50	-2	2,798	-0.07%
2018/09/27	1	114.50	0	0.00	110.50	1	2,803	0.04%
2018/09/25	1	107.00	1	110.00	109.50	0	2,799	0.00%
2018/09/21	6	103.50	7	103.36	110.00	-1	2,765	-0.04%
2018/09/20	2	110.50	2	108.50	105.00	0	2,666	0.00%
2018/09/19	2	118.00	0	0.00	116.50	2	2,554	0.08%
2018/09/17	1	113.50	1	115.00	117.00	0	2,521	0.00%
2018/09/14	10	117.50	10	118.00	118.00	0	2,519	0.00%
2018/09/13	1	116.50	1	117.50	114.00	0	2,497	0.00%
2018/09/12	0	0.00	1	116.00	114.00	-1	2,459	-0.04%
2018/09/11	6	122.08	163	122.78	122.50	-157	2,399	-6.54%	大賣/鉅額交易
2018/09/10	4	138.63	0	0.00	135.50	4	2,303	0.17%
2018/09/07	1	155.00	1	151.50	150.50	0	2,247	0.00%
2018/09/06	1	158.00	1	160.50	157.50	0	2,210	0.00%
2018/09/05	5	157.40	2	159.00	156.50	3	2,185	0.14%
2018/09/03	1	150.50	0	0.00	150.50	1	2,137	0.05%
2018/08/30	1	155.00	1	154.50	154.50	0	2,178	0.00%
2018/08/29	0	0.00	8	155.69	155.50	-8	2,177	-0.37%
2018/08/28	0	0.00	30	159.00	158.50	-30	2,183	-1.37%
2018/08/27	47	161.06	0	0.00	161.00	47	2,208	2.13%
2018/08/24	0	0.00	1	159.00	159.50	-1	2,161	-0.05%
2018/08/23	2	155.00	2	155.00	154.50	0	2,208	0.00%
2018/08/22	1	157.50	9	160.67	158.00	-8	2,243	-0.36%
2018/08/21	8	158.31	1	157.00	158.50	7	2,249	0.31%
2018/08/20	1	154.50	0	0.00	153.50	1	2,281	0.04%
2018/08/17	1	154.50	0	0.00	153.50	1	2,389	0.04%
2018/08/16	1	151.00	8	153.81	156.00	-7	2,315	-0.30%
2018/08/14	7	148.50	0	0.00	150.50	7	2,257	0.31%
2018/08/13	0	0.00	1	148.00	144.00	-1	2,230	-0.04%
2018/08/10	1	156.00	3	154.83	152.00	-2	2,188	-0.09%
2018/08/09	1	150.00	8	151.38	152.50	-7	2,164	-0.32%
2018/08/08	21	149.90	14	150.11	149.50	7	2,113	0.33%
2018/08/06	1	139.00	0	0.00	139.50	1	2,020	0.05%
2018/08/03	1	136.00	1	135.50	137.50	0	2,014	0.00%
2018/08/02	0	0.00	4	136.50	134.50	-4	2,031	-0.20%
2018/08/01	1	138.50	0	0.00	139.00	1	2,023	0.05%
2018/07/31	1	134.00	1	134.50	135.00	0	2,009	0.00%
2018/07/27	4	135.00	1	135.00	135.00	3	2,044	0.15%
2018/07/26	1	135.00	1	134.00	133.00	0	2,125	0.00%
2018/07/25	1	133.00	1	132.50	132.00	0	2,150	0.00%
2018/07/24	3	134.00	1	132.00	134.50	2	2,157	0.09%
2018/07/23	1	129.00	3	129.50	131.00	-2	2,163	-0.09%
2018/07/18	1	129.50	0	0.00	129.00	1	2,201	0.05%
2018/07/13	1	141.00	1	142.00	141.00	0	2,235	0.00%
2018/07/12	0	0.00	1	133.50	140.00	-1	2,275	-0.04%
2018/07/06	1	130.50	17	130.82	131.00	-16	2,391	-0.67%
2018/07/05	0	0.00	5	129.10	130.00	-5	2,493	-0.20%
2018/07/04	3	130.00	3	132.67	130.00	0	2,546	0.00%
2018/07/03	0	0.00	2	141.50	134.50	-2	2,558	-0.08%
2018/07/02	2	143.00	0	0.00	140.00	2	2,629	0.08%
2018/06/28	3	142.50	0	0.00	140.50	3	2,625	0.11%
2018/06/22	0	0.00	1	145.50	145.00	-1	2,588	-0.04%
2018/06/15	1	153.00	46	153.84	153.00	-45	2,573	-1.75%
2018/06/14	3	157.83	0	0.00	157.00	3	2,560	0.12%
2018/06/13	0	0.00	1	162.50	161.00	-1	2,567	-0.04%
2018/06/12	1	168.50	0	0.00	166.00	1	2,564	0.04%
2018/06/11	1	165.50	0	0.00	165.00	1	2,553	0.04%
2018/06/08	1	164.00	0	0.00	163.50	1	2,548	0.04%
2018/06/07	2	167.50	0	0.00	165.50	2	2,558	0.08%
2018/06/06	0	0.00	1	161.00	162.50	-1	2,524	-0.04%
2018/06/05	0	0.00	10	159.50	159.50	-10	2,564	-0.39%
2018/06/04	1	162.00	1	161.50	162.00	0	2,568	0.00%
2018/06/01	0	0.00	3	158.50	158.00	-3	2,574	-0.12%
2018/05/31	11	163.91	13	160.15	159.50	-2	2,599	-0.08%
2018/05/30	15	159.67	10	159.50	159.50	5	2,540	0.20%
2018/05/29	0	0.00	41	155.70	153.50	-41	2,486	-1.65%
2018/05/28	66	161.85	24	159.67	159.50	42	2,463	1.70%
2018/05/25	8	150.81	22	154.91	156.50	-14	2,379	-0.59%
2018/05/24	0	0.00	4	140.38	143.00	-4	2,247	-0.18%
2018/05/23	1	140.00	8	139.13	138.50	-7	2,264	-0.31%
2018/05/22	11	143.82	51	146.29	143.50	-40	2,303	-1.74%
2018/05/21	0	0.00	40	142.00	142.00	-40	2,310	-1.73%
2018/05/18	1	141.00	0	0.00	140.50	1	2,339	0.04%
2018/05/17	5	144.00	2	144.75	143.00	3	2,403	0.12%
2018/05/16	0	0.00	1	139.50	138.50	-1	2,556	-0.04%
2018/05/15	1	142.00	3	141.00	138.50	-2	2,678	-0.07%
2018/05/10	18	137.83	3	137.00	138.00	15	2,747	0.55%
2018/05/09	10	136.00	0	0.00	133.00	10	2,721	0.37%
2018/05/08	0	0.00	2	132.50	133.00	-2	2,722	-0.07%
2018/05/07	0	0.00	1	136.50	134.00	-1	2,731	-0.04%
2018/05/04	3	131.50	0	0.00	135.00	3	2,724	0.11%
2018/05/03	5	135.90	2	142.00	130.50	3	2,693	0.11%
2018/05/02	0	0.00	4	145.88	145.00	-4	2,656	-0.15%
2018/04/30	0	0.00	2	141.50	143.00	-2	2,638	-0.08%
2018/04/27	10	139.75	1	139.50	140.50	9	2,627	0.34%
2018/04/26	3	137.00	3	140.50	136.00	0	2,623	0.00%
2018/04/25	5	141.20	1	141.00	141.00	4	2,599	0.15%
2018/04/24	0	0.00	3	133.00	134.00	-3	2,587	-0.12%
2018/04/23	3	141.67	0	0.00	138.50	3	2,606	0.12%
2018/04/20	1	138.50	10	139.80	145.00	-9	2,562	-0.35%
2018/04/19	2	139.50	2	140.50	136.50	0	2,509	0.00%
2018/04/18	1	139.50	1	142.00	140.50	0	2,509	0.00%
2018/04/17	3	134.00	4	132.25	135.00	-1	2,454	-0.04%
2018/04/16	1	130.50	6	136.25	130.00	-5	2,409	-0.21%
2018/04/12	3	134.00	3	132.50	134.00	0	2,453	0.00%
2018/04/11	4	136.00	0	0.00	134.00	4	2,462	0.16%
2018/04/10	3	147.33	2	147.50	143.50	1	2,357	0.04%
2018/04/03	0	0.00	10	153.75	154.00	-10	2,298	-0.44%
2018/04/02	2	146.00	0	0.00	145.50	2	2,236	0.09%
2018/03/29	1	144.00	0	0.00	144.50	1	2,307	0.04%
2018/03/28	2	145.50	0	0.00	145.50	2	2,310	0.09%
2018/03/27	2	152.00	0	0.00	151.00	2	2,327	0.09%
2018/03/26	4	147.63	1	149.00	150.50	3	2,332	0.13%
2018/03/23	1	144.00	2	142.75	145.00	-1	2,371	-0.04%
2018/03/21	4	153.50	4	153.13	152.00	0	2,393	0.00%
2018/03/19	0	0.00	2	149.00	153.50	-2	2,470	-0.08%
2018/03/16	1	152.00	0	0.00	151.00	1	2,505	0.04%
2018/03/14	2	155.50	3	156.17	154.00	-1	2,626	-0.04%
2018/03/13	4	154.00	3	153.00	156.00	1	2,720	0.04%
2018/03/12	2	151.00	4	149.25	150.00	-2	2,817	-0.07%
2018/03/09	2	147.25	3	145.83	145.00	-1	2,830	-0.04%
2018/03/08	6	153.83	3	154.17	153.00	3	2,826	0.11%
2018/03/07	4	157.75	5	155.90	151.50	-1	2,915	-0.03%
2018/03/06	14	163.32	15	170.37	162.50	-1	2,908	-0.03%
2018/03/05	1	171.50	2	170.25	168.00	-1	2,937	-0.03%
2018/03/02	1	166.00	2	166.00	166.00	-1	2,950	-0.03%
2018/03/01	0	0.00	3	166.50	165.50	-3	3,029	-0.10%
2018/02/27	1	165.50	0	0.00	163.00	1	3,097	0.03%
2018/02/26	0	0.00	7	162.79	165.00	-7	3,127	-0.22%
2018/02/23	1	162.00	0	0.00	161.00	1	3,161	0.03%
2018/02/22	0	0.00	2	162.00	162.00	-2	3,147	-0.06%
2018/02/12	0	0.00	1	161.50	161.00	-1	3,074	-0.03%
2018/02/09	2	155.75	6	153.42	157.50	-4	3,067	-0.13%
2018/02/08	31	171.90	29	173.50	165.50	2	3,057	0.07%
2018/02/07	5	194.70	10	187.35	182.50	-5	2,890	-0.17%
2018/02/06	2	198.00	11	200.41	198.00	-9	2,812	-0.32%
2018/02/05	6	216.50	39	200.42	220.00	-33	2,781	-1.19%
2018/02/02	1	216.00	3	214.83	214.50	-2	2,812	-0.07%
2018/02/01	0	0.00	3	223.00	219.00	-3	2,880	-0.10%
2018/01/31	5	217.20	3	215.50	221.00	2	2,901	0.07%
2018/01/30	5	223.90	13	220.12	218.50	-8	2,914	-0.27%
2018/01/29	5	226.20	0	0.00	226.00	5	2,920	0.17%
2018/01/26	1	224.00	13	225.19	227.00	-12	2,939	-0.41%
2018/01/25	30	231.57	31	233.06	224.00	-1	2,937	-0.03%
2018/01/24	2	230.00	1	232.50	230.50	1	2,902	0.03%
2018/01/23	3	227.00	0	0.00	225.50	3	2,913	0.10%
2018/01/22	0	0.00	15	229.67	230.00	-15	2,954	-0.51%
2018/01/19	6	224.50	3	224.67	225.00	3	2,967	0.10%
2018/01/18	2	230.75	0	0.00	226.50	2	2,970	0.07%
2018/01/17	1	239.00	35	236.09	231.50	-34	2,955	-1.15%
2018/01/15	17	224.71	0	0.00	225.50	17	2,920	0.58%
2018/01/12	16	225.59	4	224.63	223.00	12	2,961	0.41%
2018/01/11	2	217.50	0	0.00	217.50	2	2,945	0.07%
2018/01/09	1	217.00	2	216.00	219.00	-1	2,951	-0.03%
2018/01/08	17	233.62	18	223.33	220.50	-1	2,921	-0.03%
2018/01/05	17	246.06	10	244.50	244.50	7	2,843	0.25%
2018/01/04	4	238.25	0	0.00	239.50	4	2,843	0.14%
2018/01/03	10	237.55	3	237.17	238.00	7	2,879	0.24%
2018/01/02	6	230.75	0	0.00	232.00	6	2,861	0.21%