可成 (2474)-國票-天祥券商分點個股進出

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

可成

(2474)

可現股當沖

股價
186.5
漲跌
--
漲幅
0.00%
成交量
2,966張
產業
上市其他電子類股
1240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

可成 (2474)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/12/11	0	186.50	0	0.00	186.50	0	4,151	0.00%
2024/12/06	0	198.50	0	0.00	196.50	0	4,010	0.00%
2024/12/04	1	198.00	0	0.00	199.50	1	3,929	0.03%
2024/12/03	1	203.00	0	0.00	201.00	1	3,889	0.03%
2024/12/02	1	198.00	0	0.00	202.50	1	3,818	0.03%
2024/11/26	2	197.00	1	196.50	196.00	1	3,369	0.03%
2024/11/25	6	199.42	5	196.50	199.50	1	3,151	0.03%
2024/11/21	1	199.06	0	0.00	200.00	1	2,615	0.04%
2024/11/19	1	200.00	0	0.00	205.00	1	2,249	0.04%
2024/11/07	0	0.00	1	221.00	220.00	-1	1,854	-0.05%
2024/10/23	1	234.00	0	0.00	234.00	1	2,025	0.05%
2024/10/18	0	0.00	0	243.80	244.50	0	2,305	0.00%
2024/10/16	2	240.00	2	237.50	237.50	0	2,377	0.00%
2024/09/09	0	0.00	5.2	242.00	241.00	-5.2	2,704	-0.19%
2024/09/04	0	0.00	1	230.00	225.50	-1	2,683	-0.04%
2024/07/31	0	0.00	1	214.00	213.00	-1	3,262	-0.03%
2024/07/23	1	207.00	0	0.00	209.50	1	3,305	0.03%
2024/07/22	0	0.00	1	209.00	207.00	-1	3,297	-0.03%
2024/07/19	1	198.50	1.1	200.05	202.00	-0.1	3,227	0.00%
2024/07/17	1	217.50	0	0.00	218.00	1	3,057	0.03%
2024/07/16	0	0.00	1	224.00	225.50	-1	3,054	-0.03%
2024/07/09	2	223.25	0	0.00	214.50	2	3,148	0.06%
2024/06/05	0	0.00	0.1	223.00	222.00	-0.1	3,239	0.00%
2024/05/16	0	0.00	2	233.00	232.50	-2	2,714	-0.07%
2024/05/14	1	230.00	1	230.50	230.00	0	2,660	0.00%
2024/05/13	0	0.00	1	230.00	229.50	-1	2,620	-0.04%
2024/05/10	0	0.00	1	220.50	222.00	-1	2,542	-0.04%
2024/05/07	1	222.50	1	221.00	224.00	0	2,472	0.00%
2024/05/03	0	0.00	1	223.50	220.50	-1	2,437	-0.04%
2024/05/02	0	0.00	1	220.00	219.00	-1	2,410	-0.04%
2024/04/25	0	0.00	9	216.00	216.00	-9	2,326	-0.39%
2024/04/24	0	0.00	2	214.50	214.00	-2	2,334	-0.09%
2024/04/22	0	0.00	2	209.50	212.00	-2	2,337	-0.09%
2024/04/11	2	206.00	0	0.00	208.00	2	2,210	0.09%
2024/03/26	1	208.00	1	210.50	210.00	0	2,129	0.00%
2024/03/25	1	209.00	2	209.00	211.50	-1	2,193	-0.05%
2024/03/22	0	0.00	1	214.00	214.00	-1	2,235	-0.04%
2024/03/21	1	220.00	0	0.00	224.00	1	2,246	0.04%
2024/03/20	0	0.00	1	217.00	216.50	-1	2,246	-0.04%
2024/03/19	0	0.00	1	217.00	215.00	-1	2,200	-0.05%
2024/03/18	0	0.00	2	214.50	214.50	-2	2,150	-0.09%
2024/03/15	1	216.00	5	212.60	215.00	-4	2,136	-0.19%
2024/03/13	0	0.00	2	211.50	208.50	-2	2,052	-0.10%
2024/03/12	1	206.00	3	202.67	206.00	-2	2,062	-0.10%
2024/03/08	0	0.00	1	199.00	197.50	-1	2,065	-0.05%
2024/02/23	0	0.00	1	197.00	196.50	-1	2,548	-0.04%
2024/01/29	1	197.00	1	196.00	196.50	0	2,719	0.00%
2024/01/23	1	194.50	0	0.00	193.50	1	2,724	0.04%
2024/01/19	0	0.00	4	199.00	199.50	-4	2,714	-0.15%
2024/01/17	1	197.00	0	0.00	196.50	1	2,702	0.04%
2024/01/15	0	0.00	1	200.00	200.00	-1	2,646	-0.04%
2024/01/09	0	0.00	1	198.00	197.50	-1	2,702	-0.04%
2024/01/08	0	0.00	3	198.33	199.00	-3	2,727	-0.11%
2024/01/03	0	0.00	4	193.50	193.50	-4	2,751	-0.15%
2023/12/29	0	0.00	1	194.50	194.00	-1	2,730	-0.04%
2023/12/26	0	0.00	1	193.50	194.50	-1	2,719	-0.04%
2023/12/22	0	0.00	1	191.00	191.00	-1	2,728	-0.04%
2023/12/21	1	186.00	0	0.00	189.00	1	2,689	0.04%
2023/12/18	0	0.00	1	188.00	189.50	-1	2,459	-0.04%
2023/12/14	3	187.17	0	0.00	187.00	3	2,357	0.13%
2023/12/12	0	0.00	0	186.00	185.00	0	2,426	0.00%
2023/11/24	1	204.00	0	0.00	197.50	1	2,253	0.04%
2023/11/21	0	0.00	1	196.00	196.00	-1	2,123	-0.05%
2023/11/20	1	194.50	0	0.00	194.00	1	2,080	0.05%
2023/11/10	0	0.00	10	187.60	187.50	-10	2,037	-0.49%
2023/11/02	0	0.00	3	183.50	183.50	-3	2,109	-0.14%
2023/10/16	1	181.00	0	0.00	181.00	1	2,243	0.04%
2023/10/05	0	0.00	1	184.00	184.00	-1	2,227	-0.04%
2023/09/21	1.1	178.96	0	0.00	179.00	1.1	2,299	0.05%
2023/09/20	0.1	182.50	0	0.00	181.50	0.1	2,313	0.00%
2023/09/12	0	0.00	2	183.50	183.50	-2	2,392	-0.08%
2023/09/06	0	0.00	1	182.00	182.50	-1	2,310	-0.04%
2023/09/01	0	0.00	1	180.00	180.00	-1	2,262	-0.04%
2023/08/29	2	169.50	0	0.00	171.00	2	2,087	0.10%
2023/08/24	1	167.50	0.1	168.00	168.00	0.9	2,108	0.04%
2023/08/18	3	167.00	0	0.00	166.50	3	2,109	0.14%
2023/08/17	0.1	167.50	0	0.00	167.50	0.1	2,095	0.00%
2023/08/16	0.1	170.50	0	0.00	170.00	0.1	2,082	0.00%
2023/08/08	3	176.17	0	0.00	176.00	3	2,019	0.15%
2023/07/26	0	0.00	1	176.50	176.50	-1	1,954	-0.05%
2023/07/25	0	0.00	1	176.00	176.00	-1	1,956	-0.05%
2023/07/24	0	0.00	0.1	177.00	176.00	-0.1	1,953	0.00%
2023/07/20	0.1	177.50	0	0.00	177.50	0.1	1,857	0.00%
2023/07/17	0	0.00	0.1	174.50	174.00	-0.1	1,711	0.00%
2023/07/10	2	171.00	0	0.00	171.50	2	1,698	0.12%
2023/07/03	1.1	175.48	0	0.00	174.00	1.1	1,652	0.06%
2023/06/28	0	0.00	2	190.00	190.00	-2	1,581	-0.13%
2023/06/16	0.1	190.00	0	0.00	186.50	0.1	1,443	0.00%
2023/06/13	1	194.50	0	0.00	194.00	1	1,482	0.07%
2023/05/17	0	0.00	0.1	186.00	186.50	-0.1	1,822	0.00%
2023/05/15	0	0.00	0	186.50	187.00	0	1,826	0.00%
2023/05/09	0	0.00	1	184.00	185.00	-1	1,926	-0.05%
2023/04/18	0	0.00	1	183.00	183.00	-1	2,215	-0.05%
2023/04/14	0	0.00	4	184.75	184.50	-4	2,217	-0.18%
2023/03/10	0	0.00	2	185.00	184.50	-2	2,998	-0.07%
2023/03/06	3	188.00	0	0.00	187.50	3	3,383	0.09%
2023/02/24	0	0.00	2	185.25	184.50	-2	3,493	-0.06%
2023/02/21	0	0.00	2	188.50	189.00	-2	3,445	-0.06%
2023/02/14	0	0.00	2	188.50	188.50	-2	3,762	-0.05%
2023/02/06	0	0.00	0.1	186.50	186.50	-0.1	3,779	0.00%
2023/02/01	0	0.00	3	183.67	185.50	-3	3,735	-0.08%
2023/01/09	0	0.00	0.3	174.00	175.50	-0.3	3,831	-0.01%
2023/01/05	0	0.00	10	172.00	171.50	-10	3,895	-0.26%
2022/12/28	0.2	169.00	0	0.00	169.00	0.2	3,967	0.01%
2022/12/26	0	0.00	0	169.50	169.50	0	3,994	0.00%
2022/12/23	2	170.00	0	0.00	169.00	2	4,024	0.05%
2022/12/22	0.1	169.00	0	0.00	172.00	0.1	4,009	0.00%
2022/12/21	0.2	167.17	0	0.00	167.00	0.2	3,936	0.00%
2022/12/19	0.1	169.00	0	0.00	169.00	0.1	3,767	0.00%
2022/12/13	0.1	175.00	0	0.00	173.00	0.1	3,528	0.00%
2022/12/06	1	175.52	1	175.00	175.00	0	3,411	0.00%
2022/12/05	0.1	177.00	0	0.00	176.00	0.1	3,351	0.00%
2022/12/02	1	177.00	0	0.00	176.50	1	3,300	0.03%
2022/12/01	1	178.99	0	0.00	177.00	1	3,222	0.03%
2022/11/30	0	0.00	2	184.50	183.00	-2	3,134	-0.06%
2022/11/28	1	176.50	0	0.00	180.00	1	3,058	0.03%
2022/11/25	1	178.00	0	0.00	180.00	1	3,059	0.03%
2022/11/22	0	177.50	0	0.00	179.50	0	3,159	0.00%
2022/11/21	0	0.00	1	179.50	182.00	-1	3,135	-0.03%
2022/11/17	0	0.00	2	187.50	187.50	-2	3,099	-0.06%
2022/11/16	0	0.00	0.1	188.00	186.00	-0.1	3,106	0.00%
2022/11/15	0.1	186.50	0	186.00	187.50	0.1	3,069	0.00%
2022/11/11	0	0.00	0	180.00	180.00	0	2,974	0.00%
2022/11/10	0	0.00	1	179.99	180.00	-1	2,956	-0.03%
2022/11/09	0	0.00	1	176.00	176.50	-1	2,927	-0.03%
2022/11/04	0	0.00	0.1	171.00	171.00	-0.1	2,902	0.00%
2022/11/01	0	0.00	1	170.50	171.00	-1	2,992	-0.03%
2022/10/28	0.1	167.50	0	0.00	167.00	0.1	2,960	0.00%
2022/10/26	0	0.00	1	161.50	164.50	-1	2,938	-0.03%
2022/10/25	0	0.00	0.1	162.00	162.50	-0.1	2,907	0.00%
2022/10/18	0	0.00	1	171.00	171.00	-1	2,778	-0.04%
2022/10/11	0	0.00	2	170.00	169.50	-2	2,813	-0.07%
2022/10/07	1	173.00	0	0.00	172.50	1	2,799	0.04%
2022/09/30	0	0.00	1	171.50	172.50	-1	2,805	-0.04%
2022/09/29	0	0.00	1	171.00	171.00	-1	2,792	-0.04%
2022/09/26	0	0.00	2	171.50	170.00	-2	2,790	-0.07%
2022/09/22	0	0.00	0.1	170.75	171.00	-0.1	2,779	0.00%
2022/09/21	0	0.00	0.2	175.00	172.00	-0.2	2,742	-0.01%
2022/09/20	0	0.00	0.1	175.50	176.00	-0.1	2,704	0.00%
2022/09/16	0	0.00	0.9	171.61	172.50	-0.9	2,737	-0.03%
2022/09/15	0	0.00	1.2	173.00	173.00	-1.2	2,711	-0.04%
2022/09/07	4	164.75	6	165.75	166.00	-2	2,761	-0.07%
2022/09/06	5	164.90	3	164.67	164.50	2	2,749	0.07%
2022/09/05	1.1	171.50	0	0.00	169.50	1.1	2,714	0.04%
2022/09/02	1	182.00	3	183.00	181.00	-2	2,647	-0.08%
2022/09/01	3	183.17	4	184.25	183.50	-1	2,602	-0.04%
2022/08/31	2	180.25	7.2	182.89	185.50	-5.2	2,556	-0.20%
2022/08/30	3	182.83	5	183.50	183.00	-2	2,481	-0.08%
2022/08/29	1	179.50	0	0.00	181.00	1	2,450	0.04%
2022/08/26	1.1	182.43	3	182.50	183.00	-2	2,481	-0.08%
2022/08/25	0	0.00	1	182.50	180.50	-1	2,548	-0.04%
2022/08/24	2	181.00	1	181.00	180.50	1	2,645	0.04%
2022/08/19	0	0.00	1	179.00	178.00	-1	2,917	-0.03%
2022/08/17	3	176.83	1	178.50	176.50	2	3,071	0.07%
2022/08/16	0	0.00	1	178.50	177.50	-1	3,111	-0.03%
2022/08/15	1	173.50	100.3	174.00	175.00	-99.3	3,122	-3.18%
2022/08/10	102	175.52	2	176.00	175.50	100	3,162	3.16%	大買/
2022/08/09	3	176.50	10	176.40	179.50	-7	3,129	-0.22%
2022/08/04	1	167.50	1	169.00	169.50	0	3,118	0.00%
2022/08/03	0	0.00	2	169.00	169.00	-2	3,186	-0.06%
2022/08/02	0	0.00	1	168.00	168.00	-1	3,235	-0.03%
2022/08/01	2	169.50	0	0.00	170.50	2	3,239	0.06%
2022/07/29	1	169.00	2	170.50	170.50	-1	3,258	-0.03%
2022/07/28	5	171.60	4	170.63	170.50	1	3,273	0.03%
2022/07/27	2	169.50	6	171.50	172.00	-4	3,269	-0.12%
2022/07/26	3	166.33	0	0.00	166.00	3	3,234	0.09%
2022/07/20	0	0.00	2	168.50	166.00	-2	3,220	-0.06%
2022/07/19	2	167.50	0	0.00	167.00	2	3,184	0.06%
2022/07/15	1	168.00	1	168.50	168.00	0	3,149	0.00%
2022/07/14	0	0.00	2.1	168.00	168.50	-2.1	3,143	-0.07%
2022/07/11	0	0.00	0.1	160.50	161.00	-0.1	3,092	0.00%
2022/07/07	0.1	158.00	0	0.00	159.00	0.1	3,110	0.00%
2022/07/05	0.1	159.00	0	0.00	160.00	0.1	3,173	0.00%
2022/06/30	0	0.00	1	165.50	165.50	-1	3,208	-0.03%
2022/06/29	0	0.00	1	167.00	167.50	-1	3,202	-0.03%
2022/06/27	1	170.50	0	0.00	169.00	1	3,232	0.03%
2022/06/21	1	165.00	0	0.00	164.50	1	3,149	0.03%
2022/06/17	0	0.00	1	163.01	165.00	-1	3,111	-0.03%
2022/06/13	0	167.50	0.4	168.50	167.00	-0.4	3,176	-0.01%
2022/06/10	2.1	169.45	2.1	169.19	168.00	0	3,151	0.00%
2022/06/08	1.1	172.52	1	174.00	173.00	0.1	3,117	0.00%
2022/06/07	0.2	172.39	0	0.00	173.50	0.2	3,066	0.01%
2022/06/06	0	0.00	1.1	173.00	173.50	-1.1	3,026	-0.04%
2022/06/02	2	171.50	5	173.00	171.00	-3	2,972	-0.10%
2022/06/01	2	168.50	5	169.40	170.50	-3	2,930	-0.10%
2022/05/27	0	0.00	5	165.50	165.00	-5	2,613	-0.19%
2022/05/25	1	164.50	4.5	164.86	161.50	-3.5	2,684	-0.13%
2022/05/24	3	164.00	15.1	164.10	162.50	-12.1	2,612	-0.46%
2022/05/23	0	0.00	2	161.50	160.50	-2	2,535	-0.08%
2022/05/20	1	160.00	0	0.00	159.50	1	2,517	0.04%
2022/05/19	0	0.00	6	158.50	159.00	-6	2,463	-0.24%
2022/05/18	3	156.17	1	157.00	157.00	2	2,434	0.08%
2022/05/17	0	0.00	2	157.00	155.50	-2	2,419	-0.08%
2022/05/16	0	0.00	1	155.50	156.00	-1	2,413	-0.04%
2022/05/12	1	149.00	1	148.50	148.50	0	2,377	0.00%
2022/05/11	0	0.00	1	147.50	148.50	-1	2,362	-0.04%
2022/05/10	0	0.00	3	155.50	155.50	-3	2,294	-0.13%
2022/05/09	0	0.00	1	151.00	150.00	-1	2,240	-0.04%
2022/05/06	0	0.00	1	151.00	151.00	-1	2,248	-0.04%
2022/05/05	1.1	150.05	0	0.00	151.00	1.1	2,255	0.05%
2022/05/04	0	0.00	2	148.00	148.00	-2	2,238	-0.09%
2022/04/26	1.5	145.00	1	144.50	144.50	0.5	2,311	0.02%
2022/04/25	1	145.00	1	146.00	145.50	0	2,331	0.00%
2022/04/22	1	146.50	1	147.50	147.50	0	2,328	0.00%
2022/04/21	1	147.50	0	0.00	147.50	1	2,326	0.04%
2022/04/20	1	147.50	0	0.00	148.00	1	2,332	0.04%
2022/04/19	0	0.00	1	147.50	146.50	-1	2,335	-0.04%
2022/04/14	1	145.50	0	0.00	146.00	1	2,389	0.04%
2022/04/13	0	0.00	1	146.00	146.50	-1	2,405	-0.04%
2022/03/30	2	144.25	1	144.50	144.50	1	2,369	0.04%
2022/03/14	0	0.00	1	145.50	144.50	-1	2,438	-0.04%
2022/03/11	0	0.00	1	145.00	146.00	-1	2,441	-0.04%
2022/03/10	2	146.50	2	147.00	146.00	0	2,442	0.00%
2022/03/09	1	144.00	1	145.00	144.00	0	2,458	0.00%
2022/03/08	1.1	141.61	1	143.50	142.00	0.1	2,471	0.00%
2022/03/07	2	143.75	1	143.00	142.50	1	2,504	0.04%
2022/03/04	1	147.00	1	147.00	147.00	0	2,571	0.00%
2022/03/02	0.2	147.00	1	149.50	150.00	-0.8	2,697	-0.03%
2022/03/01	0.4	147.00	1	145.50	146.00	-0.6	2,672	-0.02%
2022/02/25	9.1	143.63	4	145.40	143.00	5.1	2,647	0.19%
2022/02/24	0.1	150.00	0.1	149.00	149.00	-0.1	2,525	0.00%
2022/02/23	0	0.00	0	151.50	151.00	0	2,503	0.00%
2022/02/21	0	0.00	0.2	154.50	153.50	-0.2	2,475	-0.01%
2022/02/17	0	0.00	0.5	154.10	154.00	-0.5	2,534	-0.02%
2022/02/16	2	153.25	2.2	154.23	153.50	-0.2	2,551	-0.01%
2022/02/15	1.5	153.00	0.1	153.50	152.00	1.4	2,546	0.05%
2022/02/14	0	0.00	0.7	154.50	153.50	-0.7	2,533	-0.03%
2022/02/11	1	156.00	1	156.00	156.00	0	2,547	0.00%
2022/02/10	0.1	158.00	0.3	157.00	157.00	-0.2	2,574	-0.01%
2022/01/26	2	155.00	0	0.00	154.50	2	2,542	0.08%
2022/01/21	5	158.50	0	0.00	158.50	5	2,552	0.20%
2022/01/19	0	0.00	1	162.00	161.50	-1	2,535	-0.04%
2022/01/18	1	160.02	5	161.50	161.00	-4	2,511	-0.16%
2022/01/14	1	158.00	0	0.00	158.00	1	2,494	0.04%
2022/01/12	0	0.00	1	160.00	159.50	-1	2,520	-0.04%
2022/01/10	3	160.17	1	161.00	160.50	2	2,507	0.08%
2022/01/07	3.1	161.35	3	162.00	162.00	0.1	2,537	0.00%
2022/01/06	2.1	160.58	1	162.50	162.50	1.1	2,527	0.04%
2022/01/05	2	162.50	56	162.51	161.00	-54	2,521	-2.14%
2022/01/04	0	0.00	6	158.33	158.50	-6	2,447	-0.25%
2022/01/03	0	0.00	2	157.25	157.50	-2	2,452	-0.08%
2021/12/30	1	157.00	0	0.00	156.50	1	2,464	0.04%
2021/12/28	54	156.50	5	158.00	157.50	49	2,506	1.96%
2021/12/22	0	0.00	1	156.00	156.00	-1	2,536	-0.04%
2021/12/21	0	0.00	57	156.02	157.00	-57	2,550	-2.23%
2021/12/20	0	0.00	0.4	153.00	153.00	-0.4	2,519	-0.02%
2021/12/17	0	0.00	1	154.00	154.00	-1	2,507	-0.04%
2021/12/16	0	0.00	0.3	154.81	154.00	-0.3	2,541	-0.01%
2021/12/15	56	154.46	0	0.00	153.50	56	2,549	2.20%
2021/12/14	2	154.25	2	154.25	155.00	0	2,657	0.00%
2021/12/13	2.1	155.71	0.3	155.50	155.00	1.8	2,651	0.07%
2021/12/09	0	0.00	54	156.02	157.00	-54	2,675	-2.02%
2021/12/08	4	153.38	0	0.00	152.50	4	2,661	0.15%
2021/12/07	53	152.50	1.1	153.00	153.50	51.9	2,670	1.94%
2021/12/06	1.1	151.77	8	151.50	152.00	-6.9	2,681	-0.26%
2021/12/02	1.3	149.27	0.5	150.00	149.00	0.8	2,732	0.03%
2021/12/01	3	151.33	2.5	152.39	151.50	0.5	2,709	0.02%
2021/11/30	1.3	149.43	2	155.00	155.00	-0.7	2,671	-0.03%
2021/11/29	4.3	147.68	0.2	153.00	149.00	4.1	2,584	0.16%
2021/11/26	9.2	152.45	0.3	153.00	151.50	9	2,529	0.35%
2021/11/25	1.1	155.14	0	0.00	155.00	1.1	2,590	0.04%
2021/11/24	1.3	155.60	0	0.00	155.50	1.3	2,675	0.05%
2021/11/23	10	156.90	0	0.00	156.00	10	2,717	0.37%
2021/11/22	6.3	161.08	0	0.00	160.00	6.3	2,722	0.23%
2021/11/19	1	161.00	3	161.67	161.00	-2	2,729	-0.07%
2021/11/18	1	162.00	0	0.00	162.50	1	2,751	0.04%
2021/11/17	2.1	162.98	0.6	163.50	162.00	1.5	2,763	0.05%
2021/11/16	0	0.00	0.4	163.50	164.00	-0.4	2,759	-0.01%
2021/11/11	0	0.00	2.2	162.16	162.50	-2.2	2,770	-0.08%
2021/11/10	4	163.13	0.8	163.74	163.00	3.2	2,782	0.12%
2021/11/09	0	0.00	1	164.50	165.00	-1	2,770	-0.04%
2021/11/05	3	161.67	1	162.00	162.00	2	2,797	0.07%
2021/11/04	0	0.00	1	162.00	162.00	-1	2,880	-0.03%
2021/11/03	1	162.00	0.5	164.00	163.00	0.5	2,957	0.02%
2021/11/02	0	0.00	0.5	162.50	162.50	-0.5	2,960	-0.02%
2021/10/29	0	0.00	1.3	161.75	161.00	-1.3	2,978	-0.04%
2021/10/28	1	163.50	0	0.00	163.50	1	2,919	0.03%
2021/10/27	1	165.00	0	0.00	164.00	1	2,908	0.03%
2021/10/26	1	164.50	0	0.00	166.00	1	2,924	0.03%
2021/10/25	0	0.00	0.3	165.50	164.50	-0.3	2,935	-0.01%
2021/10/21	2	164.50	0.5	165.50	164.50	1.5	2,958	0.05%
2021/10/18	0	0.00	0.5	162.50	161.00	-0.5	2,926	-0.02%
2021/10/15	2	161.00	1.5	162.00	160.50	0.5	2,960	0.02%
2021/10/14	2	161.50	0	0.00	161.50	2	2,950	0.07%
2021/10/08	2	164.50	0	0.00	164.00	2	3,078	0.06%
2021/10/07	1	162.00	1	163.14	163.00	0	3,081	0.00%
2021/10/06	2	163.00	2	163.61	160.50	0	3,084	0.00%
2021/10/04	0.1	163.50	2	164.00	163.50	-2	3,082	-0.06%
2021/10/01	0	0.00	2	163.50	163.00	-2	3,081	-0.06%
2021/09/29	0.1	167.50	0	0.00	166.00	0.1	3,035	0.00%
2021/09/28	2	167.50	3	170.00	169.00	-1	3,024	-0.03%
2021/09/27	0	0.00	2	169.50	169.50	-2	3,022	-0.07%
2021/09/24	1	168.50	0	0.00	168.00	1	3,010	0.03%
2021/09/23	1.2	167.58	3	168.67	170.00	-1.8	2,998	-0.06%
2021/09/22	11	163.09	3	164.00	163.00	8	2,958	0.27%
2021/09/17	1	166.00	4.2	165.10	166.00	-3.2	2,938	-0.11%
2021/09/15	3	156.83	0	0.00	155.00	3	2,846	0.11%
2021/09/13	3	158.00	4	157.50	159.00	-1	2,826	-0.04%
2021/09/10	5	158.90	1.8	159.98	160.50	3.2	2,814	0.11%
2021/09/08	6	154.58	4	155.13	154.50	2	2,906	0.07%
2021/09/07	3	159.17	0.5	160.00	159.00	2.5	2,893	0.09%
2021/09/06	2	163.25	1.5	163.00	162.00	0.5	2,867	0.02%
2021/09/02	1	166.00	0	0.00	164.50	1	2,902	0.03%
2021/09/01	0	0.00	1	166.50	166.50	-1	2,899	-0.03%
2021/08/31	6.1	167.74	1	166.00	167.00	5.1	2,875	0.18%
2021/08/30	1	178.00	0	0.00	179.00	1	2,765	0.04%
2021/08/27	1	178.00	0	0.00	177.50	1	2,672	0.04%
2021/08/26	1	175.50	0	0.00	176.00	1	2,611	0.04%
2021/08/25	2	177.25	0	0.00	177.50	2	2,562	0.08%
2021/08/24	0.2	178.00	0	0.00	176.50	0.2	2,549	0.01%
2021/08/23	7	174.50	0	0.00	174.50	7	2,521	0.28%
2021/08/18	0	0.00	1	176.00	178.00	-1	2,606	-0.04%
2021/08/17	0	0.00	3	179.17	179.50	-3	2,603	-0.12%
2021/08/16	1	177.00	0	0.00	178.00	1	2,589	0.04%
2021/08/13	0	0.00	1	180.50	179.50	-1	2,666	-0.04%
2021/08/11	0	0.00	0.5	176.70	177.50	-0.5	2,692	-0.02%
2021/08/10	7	174.64	3.5	175.14	173.50	3.5	2,720	0.13%
2021/08/09	3.1	179.66	0	0.00	179.00	3.1	2,714	0.11%
2021/08/06	0	0.00	1	186.50	186.00	-1	2,674	-0.04%
2021/08/02	0	0.00	0.2	188.00	188.00	-0.2	2,940	-0.01%
2021/07/30	0	0.00	0.8	185.84	185.00	-0.8	2,968	-0.03%
2021/07/29	3	186.83	0	0.00	186.50	3	3,018	0.10%
2021/07/28	1	186.00	4	186.75	188.00	-3	3,042	-0.10%
2021/07/27	2	189.00	0	0.00	189.00	2	3,077	0.06%
2021/07/23	1.3	187.87	1	187.54	187.00	0.3	3,180	0.01%
2021/07/22	1	188.50	1	189.00	189.00	0	3,204	0.00%
2021/07/21	0	0.00	0.3	187.50	186.00	-0.3	3,234	-0.01%
2021/07/20	0	0.00	2	189.25	190.00	-2	3,227	-0.06%
2021/07/16	0	0.00	2	186.00	189.00	-2	3,298	-0.06%
2021/07/15	1	182.50	0	0.00	184.00	1	3,326	0.03%
2021/07/14	0	0.00	2	181.75	181.50	-2	3,319	-0.06%
2021/07/09	1	181.00	0	0.00	181.50	1	3,363	0.03%
2021/07/08	1	183.50	7.9	182.62	183.00	-6.9	3,379	-0.20%
2021/07/06	2	183.00	0	0.00	183.00	2	3,449	0.06%
2021/07/05	1.1	182.52	0	0.00	182.50	1.1	3,468	0.03%
2021/07/02	2	181.25	0	0.00	181.00	2	3,479	0.06%
2021/07/01	0	0.00	2	181.50	181.00	-2	3,490	-0.06%
2021/06/30	0	182.00	0	0.00	182.00	0	3,517	0.00%
2021/06/29	2	181.50	0	0.00	181.00	2	3,523	0.06%
2021/06/28	1	182.00	0	0.00	183.00	1	3,536	0.03%
2021/06/25	0	0.00	4	183.25	183.00	-4	3,600	-0.11%
2021/06/24	0.2	184.00	0	0.00	181.50	0.2	3,658	0.01%
2021/06/23	0	0.00	1	181.50	182.50	-1	3,651	-0.03%
2021/06/21	2	177.50	2	178.00	178.00	0	3,685	0.00%
2021/06/11	1	179.00	0	0.00	179.50	1	3,606	0.03%
2021/06/09	3	178.17	0.5	179.00	178.00	2.5	3,606	0.07%
2021/06/08	1	179.50	0.5	180.50	179.00	0.5	3,653	0.01%
2021/06/03	2	183.00	0	0.00	183.00	2	3,732	0.05%
2021/06/01	1	185.00	0	0.00	185.00	1	3,759	0.03%
2021/05/31	0	0.00	0.8	184.00	184.00	-0.8	3,770	-0.02%
2021/05/28	2	184.00	1.2	184.00	183.00	0.8	3,802	0.02%
2021/05/25	0	0.00	2	182.96	182.00	-2	3,778	-0.05%
2021/05/21	11	184.41	9	183.22	181.50	2	3,799	0.05%
2021/05/20	0	0.00	1	178.00	177.50	-1	3,739	-0.03%
2021/05/19	0	0.00	1	177.50	178.00	-1	3,749	-0.03%
2021/05/18	1.8	176.61	0	0.00	176.50	1.8	3,731	0.05%
2021/05/14	1	178.00	6	178.25	178.00	-5	3,675	-0.14%
2021/05/13	5	173.50	0	0.00	175.00	5	3,684	0.14%
2021/05/12	6	181.67	0	0.00	177.50	6	3,635	0.17%
2021/05/11	5	185.70	2	187.00	186.00	3	3,526	0.09%
2021/05/07	1	190.50	0	0.00	190.50	1	3,565	0.03%
2021/05/06	2	188.00	0	0.00	188.00	2	3,590	0.06%
2021/05/05	3	192.17	2	192.50	191.50	1	3,592	0.03%
2021/05/04	1	188.00	0	0.00	189.00	1	3,651	0.03%
2021/05/03	5	194.60	0	0.00	191.50	5	3,608	0.14%
2021/04/29	0	0.00	4	197.75	197.50	-4	3,567	-0.11%
2021/04/28	4	197.88	4	197.00	197.50	0	3,552	0.00%
2021/04/27	1	199.50	20	199.53	199.00	-19	3,638	-0.52%
2021/04/26	0	0.00	3	201.67	200.50	-3	3,602	-0.08%
2021/04/23	6	200.67	2	201.02	201.50	4	3,604	0.11%
2021/04/22	5	203.50	4	202.63	201.00	1	3,635	0.03%
2021/04/21	4	208.25	2	210.50	207.00	2	3,718	0.05%
2021/04/20	24	207.48	0	0.00	207.50	24	3,624	0.66%
2021/04/19	0	0.00	6	207.50	207.50	-6	3,652	-0.16%
2021/04/16	10	207.25	5	206.70	207.50	5	3,674	0.14%
2021/04/15	0	0.00	1	200.50	200.00	-1	3,659	-0.03%
2021/04/13	2	200.25	1	202.50	200.00	1	3,779	0.03%
2021/04/12	2	202.00	5	200.99	200.50	-3	3,814	-0.08%
2021/04/09	2	207.50	0.4	207.50	206.00	1.6	3,852	0.04%
2021/04/08	1	207.00	0	0.00	209.00	1	3,845	0.03%
2021/04/07	1.4	204.93	3	205.67	206.00	-1.6	3,848	-0.04%
2021/04/01	1	213.50	0	0.00	211.00	1	3,855	0.03%
2021/03/31	4	210.50	3	210.50	211.50	1	3,828	0.03%
2021/03/30	6	209.58	0	0.00	212.00	6	3,799	0.16%
2021/03/29	0	0.00	4.2	208.29	207.50	-4.2	3,743	-0.11%
2021/03/26	0.2	204.50	0	0.00	204.00	0.2	3,699	0.01%
2021/03/25	1	204.00	0	0.00	203.50	1	3,696	0.03%
2021/03/23	0	0.00	3	205.33	206.00	-3	3,667	-0.08%
2021/03/22	0	0.00	1	206.00	205.00	-1	3,675	-0.03%
2021/03/17	1	200.50	0	0.00	201.00	1	3,771	0.03%
2021/03/15	2	203.00	3	202.00	203.50	-1	3,981	-0.03%
2021/03/12	0	0.00	2	200.00	201.50	-2	3,967	-0.05%
2021/03/11	4	197.38	20	199.28	197.00	-16	3,961	-0.40%
2021/03/10	0	0.00	1	193.00	193.00	-1	3,914	-0.03%
2021/03/05	1	193.50	0	0.00	193.50	1	4,025	0.02%
2021/03/04	3	195.50	3	195.33	194.50	0	4,156	0.00%
2021/03/03	1	196.50	4.3	195.29	197.50	-3.3	4,157	-0.08%
2021/03/02	0	0.00	3.2	194.00	193.00	-3.2	4,126	-0.08%
2021/02/26	7	193.71	6.6	192.51	192.00	0.5	4,143	0.01%
2021/02/25	0	0.00	1	196.00	197.50	-1	4,078	-0.02%
2021/02/24	1	194.50	1	195.90	195.00	0	4,090	0.00%
2021/02/23	1	196.50	2	196.75	196.50	-1	4,103	-0.02%
2021/02/22	3	194.17	2	195.75	194.00	1	4,076	0.02%
2021/02/19	7	191.43	3	192.50	193.00	4	4,115	0.10%
2021/02/18	0	0.00	1	194.50	194.00	-1	4,096	-0.02%
2021/02/17	3	192.50	3	193.69	193.50	0	4,131	0.00%
2021/02/05	9	190.22	5	190.80	191.50	4	4,109	0.10%
2021/02/04	1	191.50	1	191.50	191.50	0	4,155	0.00%
2021/02/03	0	0.00	1	195.00	195.00	-1	4,173	-0.02%
2021/02/02	1	197.00	0	0.00	197.00	1	4,163	0.02%
2021/02/01	4	196.00	2.7	195.87	194.50	1.3	4,170	0.03%
2021/01/29	8	200.19	6.3	200.29	198.00	1.7	4,163	0.04%
2021/01/28	1	205.00	0	0.00	205.00	1	4,105	0.02%
2021/01/27	2	202.50	9.4	203.55	205.00	-7.4	4,082	-0.18%
2021/01/26	11	200.55	3.6	200.09	199.00	7.4	4,103	0.18%
2021/01/25	0	0.00	1	206.00	205.00	-1	4,047	-0.02%
2021/01/22	0	0.00	2	202.50	204.00	-2	4,061	-0.05%
2021/01/21	1	202.00	2	202.00	202.00	-1	4,123	-0.02%
2021/01/20	10	204.35	7	202.08	200.00	3	4,183	0.07%
2021/01/19	2	208.50	0	0.00	208.00	2	4,082	0.05%
2021/01/15	6	212.17	5	212.80	210.50	1	4,335	0.02%
2021/01/14	4	214.63	3	217.00	215.50	1	4,296	0.02%
2021/01/13	0	0.00	4	207.63	208.00	-4	4,158	-0.10%
2021/01/12	0	0.00	1	207.00	206.00	-1	4,145	-0.02%
2021/01/11	1	207.50	1	208.00	208.00	0	4,129	0.00%
2021/01/08	1	210.00	0	0.00	210.50	1	4,222	0.02%
2021/01/07	1	208.50	2	209.50	210.00	-1	4,180	-0.02%
2021/01/06	3	207.00	4.3	207.88	208.00	-1.3	4,149	-0.03%
2021/01/05	5	204.40	1.7	204.63	203.50	3.3	4,051	0.08%
2021/01/04	7	208.07	5	208.50	207.50	2	4,013	0.05%
2020/12/31	0	0.00	2	205.00	206.00	-2	3,966	-0.05%
2020/12/30	1	204.50	0	0.00	206.00	1	3,996	0.03%
2020/12/29	0	0.00	2	205.50	204.50	-2	4,050	-0.05%
2020/12/28	1	202.50	3	202.33	202.00	-2	4,093	-0.05%
2020/12/23	0	0.00	1	199.00	199.50	-1	4,351	-0.02%
2020/12/22	1	200.00	1	199.00	198.00	0	4,386	0.00%
2020/12/18	0	0.00	4	203.38	203.50	-4	4,479	-0.09%
2020/12/17	0	0.00	2	202.25	202.00	-2	4,550	-0.04%
2020/12/16	0	0.00	5.5	201.68	202.00	-5.5	4,641	-0.12%
2020/12/15	6	199.08	5.5	198.27	197.50	0.5	4,664	0.01%
2020/12/14	2	202.25	0	0.00	201.50	2	4,623	0.04%
2020/12/11	18	200.00	9	200.99	201.50	9	4,656	0.19%
2020/12/10	2	203.00	3	204.17	202.50	-1	4,595	-0.02%
2020/12/09	2	207.00	11	205.50	207.50	-9	4,560	-0.20%
2020/12/08	0	0.00	1	196.50	196.50	-1	4,417	-0.02%
2020/12/07	2	195.25	2	197.00	196.00	0	4,480	0.00%
2020/12/04	1	197.50	1	197.50	197.50	0	4,467	0.00%
2020/12/02	0.4	193.00	4	193.75	194.00	-3.6	4,461	-0.08%
2020/12/01	3	189.83	3.4	190.33	191.50	-0.4	4,483	-0.01%
2020/11/30	4	193.75	2	191.26	188.00	2	4,576	0.04%
2020/11/27	0	0.00	4	194.50	194.50	-4	4,532	-0.09%
2020/11/26	0	0.00	1	194.00	194.50	-1	4,583	-0.02%
2020/11/25	7	194.07	3	193.00	193.00	4	4,721	0.08%
2020/11/24	1	192.00	0	0.00	191.50	1	4,732	0.02%
2020/11/23	1	192.50	1	193.50	192.00	0	4,897	0.00%
2020/11/20	0	0.00	2	192.00	193.00	-2	4,947	-0.04%
2020/11/18	1	192.00	0.1	193.00	191.50	0.9	5,126	0.02%
2020/11/17	1	188.50	0.6	188.56	188.00	0.4	5,380	0.01%
2020/11/16	1	190.00	0.3	190.00	189.00	0.7	5,641	0.01%
2020/11/12	11	191.45	1	189.00	190.50	10	6,195	0.16%
2020/11/11	1	187.50	2	187.87	187.50	-1	6,293	-0.02%
2020/11/09	1	184.50	1	186.00	185.50	0	6,454	0.00%
2020/11/06	2	186.00	1	185.00	186.00	1	6,505	0.02%
2020/11/05	1	184.00	2	185.25	185.00	-1	6,552	-0.02%
2020/11/04	4	184.25	5	185.50	183.50	-1	6,679	-0.01%
2020/11/03	3	183.33	52.7	185.34	185.50	-49.7	6,727	-0.74%
2020/11/02	6	179.25	3.3	179.39	179.00	2.7	6,664	0.04%
2020/10/30	5	182.60	31.5	180.58	180.50	-26.5	6,658	-0.40%
2020/10/29	4	180.00	4	181.75	184.00	0	6,667	0.00%
2020/10/28	77	181.00	1	181.50	181.00	76	6,613	1.15%
2020/10/27	0	0.00	72.8	183.02	183.50	-72.8	6,557	-1.11%
2020/10/26	9.1	184.11	86.2	182.97	182.50	-77.1	6,580	-1.17%
2020/10/23	86	187.02	95	188.96	187.00	-9	6,622	-0.14%
2020/10/22	151	181.47	1	181.50	181.50	150	6,490	2.31%	大買/鉅額交易
2020/10/21	6	178.83	2	179.25	177.00	4	6,576	0.06%
2020/10/20	2	179.75	0	0.00	180.00	2	6,650	0.03%
2020/10/16	3	183.50	7	182.71	181.00	-4	6,840	-0.06%
2020/10/15	3	178.00	0	0.00	177.50	3	6,731	0.04%
2020/10/12	0.1	180.00	0	0.00	180.00	0.1	6,766	0.00%
2020/10/08	4	179.13	0	0.00	178.00	4	6,775	0.06%
2020/10/06	2	177.50	0	0.00	177.50	2	6,855	0.03%
2020/10/05	0	0.00	1	183.50	180.00	-1	6,824	-0.01%
2020/09/30	6	179.17	12	181.33	181.50	-6	6,796	-0.09%
2020/09/29	4	176.50	1	175.50	175.50	3	6,651	0.05%
2020/09/28	3	179.00	0	0.00	176.50	3	6,667	0.04%
2020/09/25	6	177.00	1	177.00	176.00	5	6,681	0.07%
2020/09/24	5	175.60	4	177.00	175.50	1	6,712	0.01%
2020/09/23	5	178.50	3	178.83	178.00	2	6,884	0.03%
2020/09/22	6	176.58	6	179.17	180.00	0	6,864	0.00%
2020/09/21	11	182.36	0	0.00	179.50	11	6,829	0.16%
2020/09/18	4	185.88	0	0.00	185.00	4	6,790	0.06%
2020/09/17	3	186.33	0	0.00	186.00	3	6,779	0.04%
2020/09/16	5	187.90	1	187.50	187.50	4	6,786	0.06%
2020/09/15	3.1	190.19	1	191.50	190.00	2.1	6,800	0.03%
2020/09/14	3	191.00	3	191.50	190.00	0	6,804	0.00%
2020/09/11	1	188.00	2	188.50	188.50	-1	6,809	-0.01%
2020/09/10	10	187.75	0	0.00	185.00	10	6,815	0.15%
2020/09/09	3	188.67	1	188.50	188.00	2	6,772	0.03%
2020/09/08	4	189.75	0	0.00	191.00	4	6,809	0.06%
2020/09/07	0	0.00	1	192.50	189.50	-1	6,843	-0.01%
2020/09/04	1	190.50	7	193.00	194.50	-6	6,864	-0.09%
2020/09/03	1	194.00	2	194.75	194.50	-1	6,866	-0.01%
2020/09/02	6	203.50	2	204.25	204.00	4	6,779	0.06%
2020/09/01	2.2	203.14	0	0.00	203.50	2.2	6,708	0.03%
2020/08/31	2	202.75	2	204.50	200.50	0	6,736	0.00%
2020/08/27	5	205.30	4	205.13	204.00	1	6,657	0.02%
2020/08/26	1	210.00	3	213.33	213.00	-2	6,517	-0.03%
2020/08/25	0	0.00	4	209.88	212.00	-4	6,506	-0.06%
2020/08/24	2	212.25	9	207.72	212.00	-7	6,472	-0.11%
2020/08/21	4	202.50	9	202.28	203.50	-5	6,383	-0.08%
2020/08/20	23	194.28	5	191.80	190.50	18	6,162	0.29%
2020/08/19	16	196.06	15	199.23	196.00	1	5,991	0.02%
2020/08/17	7	204.21	3	208.17	206.00	4	5,675	0.07%
2020/08/14	4	205.88	1	206.00	206.00	3	5,686	0.05%
2020/08/13	7	212.79	8	214.38	210.50	-1	5,613	-0.02%
2020/08/12	4	219.00	2	220.00	219.00	2	5,468	0.04%
2020/08/11	2	222.25	2	226.00	221.00	0	5,507	0.00%
2020/08/10	2	226.25	2	227.25	226.00	0	5,475	0.00%
2020/08/07	0	0.00	6	224.58	226.50	-6	5,472	-0.11%
2020/08/06	0	0.00	10	222.60	220.50	-10	5,391	-0.19%
2020/08/05	2	218.00	3	219.00	218.00	-1	5,351	-0.02%
2020/08/04	1	217.00	3	217.67	219.00	-2	5,357	-0.04%
2020/08/03	3	216.33	3	217.67	216.50	0	5,389	0.00%
2020/07/30	1	216.50	0	0.00	216.00	1	5,383	0.02%
2020/07/29	6	215.67	0	0.00	215.00	6	5,397	0.11%
2020/07/28	2	217.25	6	215.17	215.50	-4	5,419	-0.07%
2020/07/27	5	214.90	1	215.50	211.50	4	5,369	0.07%
2020/07/24	10	215.60	3	216.33	215.00	7	5,313	0.13%
2020/07/23	8	220.31	0	0.00	220.00	8	5,207	0.15%
2020/07/22	10	223.40	1	222.50	222.50	9	5,142	0.18%
2020/07/21	2	225.50	1	226.50	225.00	1	5,036	0.02%
2020/07/20	1	226.00	0	0.00	227.50	1	4,999	0.02%
2020/07/17	0	0.00	1	229.00	228.50	-1	5,045	-0.02%
2020/07/16	2	230.75	0	0.00	231.00	2	5,084	0.04%
2020/07/15	0	0.00	2	230.75	230.00	-2	5,132	-0.04%
2020/07/14	1	232.00	0	0.00	232.00	1	5,200	0.02%
2020/07/13	0	0.00	2	231.00	235.00	-2	5,282	-0.04%
2020/07/10	9	229.89	2	226.00	226.00	7	5,342	0.13%
2020/07/09	1	231.00	0	0.00	232.00	1	5,347	0.02%
2020/07/07	2	231.75	5	234.50	231.50	-3	5,364	-0.06%
2020/07/06	3	232.67	3	233.17	234.00	0	5,406	0.00%
2020/07/03	5	230.10	0	0.00	229.00	5	5,406	0.09%
2020/07/02	4	231.38	1	231.50	230.50	3	5,430	0.06%
2020/07/01	7	233.57	9	231.50	231.00	-2	5,437	-0.04%
2020/06/30	1	220.50	1	221.50	222.00	0	5,310	0.00%
2020/06/24	1	222.00	0	0.00	222.50	1	5,392	0.02%
2020/06/23	1	222.00	0	0.00	222.50	1	5,458	0.02%
2020/06/22	0	0.00	2	222.75	223.00	-2	5,473	-0.04%
2020/06/19	3	222.17	2	222.75	222.50	1	5,531	0.02%
2020/06/18	1	222.00	2	221.50	223.00	-1	5,561	-0.02%
2020/06/17	1	220.00	2	224.00	222.00	-1	5,577	-0.02%
2020/06/16	0	0.00	4	222.25	223.00	-4	5,651	-0.07%
2020/06/15	2	220.00	0	0.00	217.00	2	5,749	0.03%
2020/06/12	8	218.31	1	219.00	219.00	7	5,794	0.12%
2020/06/11	0	0.00	2	227.75	225.00	-2	5,810	-0.03%
2020/06/10	2	223.75	1	225.00	224.50	1	5,810	0.02%
2020/06/09	0	0.00	2	228.25	223.50	-2	5,893	-0.03%
2020/06/08	1	225.50	1	224.50	225.50	0	5,925	0.00%
2020/06/05	3	225.83	0	0.00	226.00	3	5,926	0.05%
2020/06/04	0	0.00	4	222.38	226.00	-4	5,924	-0.07%
2020/06/03	2	218.50	5	219.90	219.50	-3	5,886	-0.05%
2020/06/02	1	222.00	0	0.00	220.00	1	5,852	0.02%
2020/06/01	1	219.00	0	0.00	219.50	1	5,872	0.02%
2020/05/29	3	217.50	10	217.90	218.00	-7	5,901	-0.12%
2020/05/28	3	216.00	0	0.00	216.00	3	5,883	0.05%
2020/05/27	2	218.00	4	216.50	216.50	-2	5,931	-0.03%
2020/05/26	3	217.50	7	216.36	217.50	-4	5,966	-0.07%
2020/05/25	2	212.00	2	207.50	212.00	0	5,907	0.00%
2020/05/22	8	207.13	0	0.00	205.00	8	5,875	0.14%
2020/05/21	14	211.68	1	213.00	211.00	13	5,811	0.22%
2020/05/20	4	217.63	4	216.88	217.50	0	5,877	0.00%
2020/05/19	1	223.50	0	0.00	224.00	1	5,891	0.02%
2020/05/18	3	224.83	0	0.00	224.00	3	5,898	0.05%
2020/05/15	4	233.00	4	233.00	232.50	0	5,845	0.00%
2020/05/14	1	236.00	1	234.00	232.50	0	5,854	0.00%
2020/05/13	1	240.50	0	0.00	239.50	1	5,811	0.02%
2020/05/08	0	0.00	1	241.00	241.50	-1	5,773	-0.02%
2020/05/05	0	0.00	13	234.23	235.00	-13	5,748	-0.23%
2020/05/04	0	0.00	2	225.00	231.00	-2	5,739	-0.03%
2020/04/30	1	229.50	1	228.00	228.00	0	5,718	0.00%
2020/04/29	0	0.00	2	230.50	228.00	-2	5,723	-0.03%
2020/04/27	0	0.00	2	223.25	225.00	-2	5,881	-0.03%
2020/04/23	1	219.00	0	0.00	220.00	1	5,960	0.02%
2020/04/21	1	216.00	1	218.00	215.50	0	5,967	0.00%
2020/04/20	0	0.00	1	220.50	221.50	-1	5,937	-0.02%
2020/04/17	4	218.50	7	222.50	217.00	-3	5,943	-0.05%
2020/04/16	12	218.50	11	217.82	217.00	1	5,877	0.02%
2020/04/15	1	209.00	6	210.92	213.50	-5	5,769	-0.09%
2020/04/14	5	203.00	2	202.50	203.00	3	5,646	0.05%
2020/04/13	5	198.30	1	200.00	197.50	4	5,599	0.07%
2020/04/10	2	197.75	0	0.00	197.50	2	5,577	0.04%
2020/04/09	2	201.25	0	0.00	200.50	2	5,638	0.04%
2020/04/08	0	0.00	1	203.00	204.00	-1	5,592	-0.02%
2020/04/07	2	202.25	1	202.50	202.50	1	5,632	0.02%
2020/03/31	0	0.00	1	195.50	195.50	-1	5,544	-0.02%
2020/03/30	0	0.00	2	191.50	191.50	-2	5,392	-0.04%
2020/03/27	2	195.00	0	0.00	191.00	2	5,363	0.04%
2020/03/26	0	0.00	3	195.67	196.50	-3	5,256	-0.06%
2020/03/25	2	198.00	55	196.44	195.00	-53	5,234	-1.01%
2020/03/23	0	0.00	1	179.00	182.00	-1	5,127	-0.02%
2020/03/20	57	187.26	0	0.00	188.00	57	5,125	1.11%
2020/03/19	12	181.17	1	184.50	177.00	11	5,086	0.22%
2020/03/18	1	196.00	2	194.75	192.00	-1	5,057	-0.02%
2020/03/17	2	191.25	1	192.00	188.50	1	5,211	0.02%
2020/03/16	0	0.00	1	193.00	187.00	-1	5,202	-0.02%
2020/03/13	1	182.00	1	182.00	190.50	0	5,199	0.00%
2020/03/12	9	203.17	4	201.38	201.00	5	5,082	0.10%
2020/03/11	4	222.63	0	0.00	220.50	4	5,081	0.08%
2020/03/10	0	0.00	1	221.00	227.50	-1	5,072	-0.02%
2020/03/06	2	238.25	0	0.00	237.00	2	5,088	0.04%
2020/03/02	1	235.50	0	0.00	234.00	1	5,315	0.02%
2020/02/27	4	243.63	1	242.50	237.00	3	5,328	0.06%
2020/02/26	1	249.00	3	250.17	250.00	-2	5,360	-0.04%
2020/02/25	2	253.75	3	254.00	253.50	-1	5,350	-0.02%
2020/02/24	2	259.25	1	260.50	260.00	1	5,320	0.02%
2020/02/21	12	263.38	15	262.03	258.00	-3	5,321	-0.06%
2020/02/20	0	0.00	1	255.00	255.00	-1	5,118	-0.02%
2020/02/19	1	243.00	2	248.25	248.50	-1	5,042	-0.02%
2020/02/18	1	243.50	1	244.50	246.00	0	5,232	0.00%
2020/02/13	0	0.00	1	246.00	242.00	-1	5,213	-0.02%
2020/02/12	1	238.00	1	243.00	243.00	0	5,384	0.00%
2020/02/10	1	231.00	1	232.50	231.00	0	5,416	0.00%
2020/02/05	1	240.50	1	238.50	237.00	0	5,745	0.00%
2020/02/04	1	242.50	0	0.00	240.50	1	5,822	0.02%
2020/02/03	0	0.00	1	237.00	238.50	-1	5,837	-0.02%
2020/01/31	5	246.30	1	244.00	244.00	4	5,796	0.07%
2020/01/30	3	246.33	4	247.75	241.50	-1	5,822	-0.02%
2020/01/20	3	255.33	9	252.50	254.50	-6	5,735	-0.10%
2020/01/17	3	250.50	1	248.00	248.00	2	5,718	0.03%
2020/01/16	1	244.50	4	248.63	250.00	-3	5,714	-0.05%
2020/01/15	1	242.50	1	242.00	243.00	0	5,647	0.00%
2020/01/14	1	244.50	3	243.67	244.00	-2	5,664	-0.04%
2020/01/13	0	0.00	1	241.00	244.00	-1	5,659	-0.02%
2020/01/10	1	237.00	0	0.00	236.00	1	5,693	0.02%
2020/01/09	0	0.00	2	236.00	236.50	-2	5,805	-0.03%
2020/01/08	0	0.00	1	232.50	232.50	-1	5,877	-0.02%
2020/01/06	2	237.75	2	239.50	237.50	0	6,154	0.00%
2020/01/03	1	234.00	1	237.00	236.00	0	6,220	0.00%
2020/01/02	0	0.00	1	231.50	232.00	-1	6,297	-0.02%
2019/12/31	2	226.00	1	228.50	227.00	1	6,503	0.02%
2019/12/30	3	234.33	0	0.00	229.50	3	6,474	0.05%
2019/12/27	4	241.88	2	242.75	241.50	2	6,416	0.03%
2019/12/26	2	241.75	1	243.00	243.00	1	6,513	0.02%
2019/12/25	1	243.50	2	242.00	243.00	-1	6,728	-0.01%
2019/12/24	0	0.00	1	242.50	242.50	-1	6,789	-0.01%
2019/12/23	5	244.30	3	243.67	245.00	2	6,874	0.03%
2019/12/20	2	243.50	1	243.50	243.00	1	7,010	0.01%
2019/12/19	0	0.00	2	244.50	242.50	-2	7,051	-0.03%
2019/12/18	1	249.50	4	248.38	247.50	-3	7,033	-0.04%
2019/12/17	4	245.38	1	246.00	246.00	3	7,041	0.04%
2019/12/16	2	241.75	2	242.00	242.00	0	7,031	0.00%
2019/12/13	0	0.00	5	243.70	244.00	-5	7,011	-0.07%
2019/12/12	9	242.67	0	0.00	241.00	9	6,920	0.13%
2019/12/11	2	245.50	2	246.75	249.50	0	6,817	0.00%
2019/12/10	2	251.25	1	252.50	249.50	1	6,839	0.01%
2019/12/09	0	0.00	1	257.00	254.00	-1	6,948	-0.01%
2019/12/06	3	253.00	2	252.75	253.00	1	6,969	0.01%
2019/12/04	1	246.00	1	248.50	249.50	0	6,936	0.00%
2019/12/03	0	0.00	1	251.00	251.00	-1	6,968	-0.01%
2019/12/02	0	0.00	1	244.50	246.00	-1	7,000	-0.01%
2019/11/29	10	251.15	1	255.00	249.50	9	6,940	0.13%
2019/11/28	2	259.00	2	259.25	258.00	0	6,788	0.00%
2019/11/26	0	0.00	1	259.50	258.50	-1	6,667	-0.01%
2019/11/25	4	261.25	1	261.50	261.00	3	6,560	0.05%
2019/11/21	2	267.50	2	268.25	270.00	0	6,487	0.00%
2019/11/20	3	274.67	0	0.00	273.50	3	6,444	0.05%
2019/11/19	1	281.00	3	278.67	278.00	-2	6,420	-0.03%
2019/11/18	1	275.50	0	0.00	277.50	1	6,390	0.02%
2019/11/15	11	272.77	10	275.20	277.50	1	6,394	0.02%
2019/11/14	0	0.00	1	258.50	258.50	-1	6,143	-0.02%
2019/11/12	0	0.00	1	260.00	260.00	-1	6,180	-0.02%
2019/11/11	7	259.36	12	255.79	255.00	-5	6,176	-0.08%
2019/11/08	0	0.00	3	279.00	279.00	-3	6,006	-0.05%
2019/11/07	2	274.00	1	274.50	275.00	1	6,018	0.02%
2019/11/06	2	280.75	1	279.50	277.50	1	6,010	0.02%
2019/11/05	6	281.17	6	281.83	281.00	0	5,987	0.00%
2019/11/04	2	277.75	16	279.97	281.50	-14	5,934	-0.24%
2019/11/01	3	263.83	2	264.25	265.00	1	5,731	0.02%
2019/10/31	1	257.00	0	0.00	258.00	1	5,682	0.02%
2019/10/30	0	0.00	1	258.00	259.50	-1	5,644	-0.02%
2019/10/29	1	260.00	2	259.50	258.00	-1	5,634	-0.02%
2019/10/28	1	263.00	3	261.50	259.50	-2	5,575	-0.04%
2019/10/25	5	261.20	13	259.88	259.00	-8	5,544	-0.14%
2019/10/24	2	258.50	2	257.50	258.50	0	5,496	0.00%
2019/10/22	0	0.00	2	258.50	258.50	-2	5,481	-0.04%
2019/10/21	1	256.50	0	0.00	255.00	1	5,487	0.02%
2019/10/18	0	0.00	4	259.63	257.50	-4	5,465	-0.07%
2019/10/17	6	260.67	2	259.75	260.00	4	5,394	0.07%
2019/10/16	1	258.50	3	256.50	256.50	-2	5,281	-0.04%
2019/10/15	7	255.21	5	254.10	254.50	2	5,222	0.04%
2019/10/14	14	259.71	7	259.99	257.50	7	5,115	0.14%
2019/10/09	7	254.00	1	255.50	252.00	6	4,912	0.12%
2019/10/08	12	257.92	12	260.75	260.00	0	4,833	0.00%
2019/10/07	4	258.50	89	262.38	263.00	-85	4,778	-1.78%
2019/10/04	2	247.00	2	246.25	247.00	0	4,591	0.00%
2019/10/03	80	245.53	3	245.17	245.50	77	4,543	1.69%
2019/10/02	2	250.25	4	249.75	251.00	-2	4,498	-0.04%
2019/10/01	4	243.88	4	245.63	249.50	0	4,423	0.00%
2019/09/27	1	232.00	2	235.50	235.00	-1	4,203	-0.02%
2019/09/26	3	235.50	112	236.79	234.00	-109	4,177	-2.61%	大賣/鉅額交易
2019/09/25	0	0.00	1	235.50	236.00	-1	4,101	-0.02%
2019/09/24	111	234.59	0	0.00	233.00	111	4,012	2.77%	大買/鉅額交易
2019/09/20	0	0.00	4	232.38	231.00	-4	3,957	-0.10%
2019/09/18	1	230.00	1	231.50	231.50	0	3,885	0.00%
2019/09/17	1	226.50	2	227.00	227.50	-1	3,841	-0.03%
2019/09/16	4	226.50	4	227.13	226.50	0	3,855	0.00%
2019/09/12	2	236.50	1	235.50	235.00	1	3,755	0.03%
2019/09/11	1	235.50	2	231.75	233.50	-1	3,685	-0.03%
2019/09/06	0	0.00	1	229.50	229.50	-1	3,522	-0.03%
2019/09/05	3	229.50	1	235.00	228.00	2	3,599	0.06%
2019/09/04	0	0.00	3	229.17	230.00	-3	3,623	-0.08%
2019/09/03	2	223.25	1	224.00	223.50	1	3,614	0.03%
2019/08/27	0	0.00	1	217.00	213.50	-1	3,836	-0.03%
2019/08/26	1	214.50	2	213.50	213.00	-1	3,878	-0.03%
2019/08/23	0	0.00	1	219.00	219.00	-1	3,891	-0.03%
2019/08/22	3	223.17	0	0.00	219.00	3	3,952	0.08%
2019/08/20	3	222.50	5	222.70	222.50	-2	3,993	-0.05%
2019/08/15	0	0.00	1	216.00	217.00	-1	4,178	-0.02%
2019/08/14	2	222.00	1	226.00	221.00	1	4,194	0.02%
2019/08/13	5	218.60	1	216.50	216.50	4	4,158	0.10%
2019/08/12	47	212.89	3	216.33	218.00	44	4,180	1.05%
2019/08/08	0	0.00	45	208.00	206.50	-45	4,169	-1.08%
2019/08/07	1	207.00	0	0.00	206.00	1	4,164	0.02%
2019/08/06	1	210.50	0	0.00	210.00	1	4,171	0.02%
2019/08/02	1	222.50	2	225.50	223.00	-1	4,205	-0.02%
2019/08/01	1	231.00	0	0.00	232.00	1	4,181	0.02%
2019/07/31	2	231.00	1	227.00	231.00	1	4,171	0.02%
2019/07/30	0	0.00	2	228.50	228.50	-2	4,176	-0.05%
2019/07/29	2	231.75	2	233.50	229.00	0	4,204	0.00%
2019/07/26	1	229.50	1	231.50	234.00	0	4,210	0.00%
2019/07/25	0	0.00	2	233.00	231.00	-2	4,204	-0.05%
2019/07/19	0	0.00	1	225.50	226.00	-1	4,251	-0.02%
2019/07/18	4	227.88	1	226.00	223.00	3	4,277	0.07%
2019/07/17	4	230.88	0	0.00	229.00	4	4,285	0.09%
2019/07/11	2	227.50	1	229.00	229.00	1	4,416	0.02%
2019/07/10	4	233.38	0	0.00	234.00	4	4,321	0.09%
2019/07/09	0	0.00	3	227.50	227.00	-3	4,294	-0.07%
2019/07/08	0	0.00	1	230.00	231.50	-1	4,330	-0.02%
2019/07/02	1	225.00	0	0.00	226.50	1	4,570	0.02%
2019/07/01	1	229.00	1	229.00	228.00	0	4,599	0.00%
2019/06/27	2	220.50	4	223.63	223.00	-2	4,776	-0.04%
2019/06/26	2	219.00	0	0.00	220.00	2	4,832	0.04%
2019/06/25	0	0.00	3	222.50	222.50	-3	4,863	-0.06%
2019/06/24	3	220.00	0	0.00	221.00	3	4,915	0.06%
2019/06/19	0	0.00	1	220.50	220.50	-1	4,969	-0.02%
2019/06/17	0	0.00	1	215.50	217.00	-1	4,946	-0.02%
2019/06/14	0	0.00	2	218.00	217.50	-2	4,947	-0.04%
2019/06/13	3	215.00	2	218.25	213.50	1	4,893	0.02%
2019/06/12	0	0.00	4	210.00	210.00	-4	4,823	-0.08%
2019/06/11	4	203.00	2	202.25	203.50	2	4,786	0.04%
2019/06/10	2	188.00	1	193.00	195.50	1	4,757	0.02%
2019/06/05	1	190.50	1	193.50	191.00	0	4,707	0.00%
2019/06/04	1	192.50	0	0.00	190.50	1	4,744	0.02%
2019/06/03	0	0.00	2	194.00	193.50	-2	4,879	-0.04%
2019/05/31	3	193.33	2	195.00	192.00	1	4,888	0.02%
2019/05/30	0	0.00	1	193.00	193.00	-1	4,864	-0.02%
2019/05/29	1	190.00	0	0.00	190.50	1	4,896	0.02%
2019/05/28	1	192.00	0	0.00	192.00	1	4,895	0.02%
2019/05/27	2	195.50	3	194.00	195.00	-1	4,973	-0.02%
2019/05/24	3	199.50	2	200.25	199.00	1	5,061	0.02%
2019/05/23	5	198.30	2	197.50	195.00	3	5,019	0.06%
2019/05/22	3	209.67	0	0.00	206.50	3	4,951	0.06%
2019/05/21	1	207.50	1	210.50	209.00	0	4,946	0.00%
2019/05/20	0	0.00	2	210.25	210.50	-2	4,954	-0.04%
2019/05/17	2	212.00	0	0.00	210.00	2	4,998	0.04%
2019/05/16	1	216.50	3	214.83	214.50	-2	4,998	-0.04%
2019/05/14	1	215.50	1	221.50	222.00	0	5,112	0.00%
2019/05/13	7	222.43	5	223.70	221.50	2	5,170	0.04%
2019/05/10	1	243.50	0	0.00	238.00	1	5,180	0.02%
2019/05/07	3	252.67	2	252.00	252.00	1	5,239	0.02%
2019/05/06	3	249.33	3	249.33	251.50	0	5,261	0.00%
2019/05/03	2	259.50	3	257.00	259.50	-1	5,277	-0.02%
2019/04/29	1	253.00	1	252.50	253.00	0	5,312	0.00%
2019/04/26	1	256.00	2	255.50	252.00	-1	5,431	-0.02%
2019/04/24	2	258.50	4	259.63	260.50	-2	5,470	-0.04%
2019/04/23	3	253.33	0	0.00	258.00	3	5,477	0.05%
2019/04/19	5	254.60	1	255.98	253.00	4	5,552	0.07%
2019/04/18	0	0.00	6	253.00	252.00	-6	5,547	-0.11%
2019/04/17	0	0.00	3	262.50	261.50	-3	5,537	-0.05%
2019/04/16	5	262.90	0	264.00	263.00	5	5,621	0.09%
2019/04/15	6	262.17	0	0.00	261.50	6	5,662	0.11%
2019/04/12	2	263.25	3	263.00	261.00	-1	5,801	-0.02%
2019/04/11	3	264.67	5	264.70	263.50	-2	5,841	-0.03%
2019/04/10	2	256.00	1	250.00	256.00	1	5,666	0.02%
2019/04/03	2	249.00	3	246.00	246.00	-1	5,546	-0.02%
2019/04/02	0	0.00	2	251.00	250.00	-2	5,516	-0.04%
2019/04/01	3	247.33	2	248.25	246.50	1	5,426	0.02%
2019/03/29	0	0.00	3	235.50	237.00	-3	5,274	-0.06%
2019/03/28	0	0.00	2	231.00	232.00	-2	5,240	-0.04%
2019/03/27	0	0.00	2	231.50	232.00	-2	5,251	-0.04%
2019/03/26	2	226.00	1	227.00	226.50	1	5,242	0.02%
2019/03/25	1	225.50	1	227.00	226.00	0	5,286	0.00%
2019/03/22	0	0.00	7	234.36	231.00	-7	5,268	-0.13%
2019/03/21	1	233.00	3	233.50	234.00	-2	5,287	-0.04%
2019/03/20	0	0.00	1	232.50	232.50	-1	5,388	-0.02%
2019/03/19	4	231.50	4	231.38	231.50	0	5,507	0.00%
2019/03/18	0	0.00	1	230.00	229.50	-1	5,656	-0.02%
2019/03/15	1	227.50	2	228.50	229.00	-1	5,796	-0.02%
2019/03/14	4	229.00	3	230.67	227.00	1	5,900	0.02%
2019/03/12	4	222.38	0	0.00	221.00	4	5,997	0.07%
2019/03/11	4	218.75	0	0.00	218.00	4	6,068	0.07%
2019/03/08	5	221.60	0	0.00	220.00	5	6,171	0.08%
2019/03/07	4	223.38	2	225.50	223.00	2	6,222	0.03%
2019/03/06	2	229.50	4	232.13	233.50	-2	6,155	-0.03%
2019/03/05	0	0.00	4	234.63	234.00	-4	6,141	-0.07%
2019/03/04	3	234.50	1	234.50	234.50	2	6,152	0.03%
2019/02/27	5	236.50	3	237.00	234.00	2	6,099	0.03%
2019/02/26	5	244.20	5	244.00	242.00	0	6,099	0.00%
2019/02/25	5	252.30	4	249.75	249.50	1	6,049	0.02%
2019/02/22	3	249.83	3	251.50	252.50	0	6,063	0.00%
2019/02/21	2	248.00	0	0.00	247.00	2	6,086	0.03%
2019/02/20	1	248.50	0	0.00	249.00	1	6,070	0.02%
2019/02/19	35	245.50	1	245.50	245.00	34	6,091	0.56%
2019/02/18	25	246.20	0	0.00	244.00	25	6,151	0.41%
2019/02/15	0	0.00	5	236.50	234.50	-5	6,155	-0.08%
2019/02/14	1	237.00	1	236.50	235.50	0	6,272	0.00%
2019/02/13	4	236.38	4	237.75	235.00	0	6,276	0.00%
2019/02/12	2	244.00	2	244.25	245.00	0	6,190	0.00%
2019/02/11	2	237.00	66	238.43	238.50	-64	6,267	-1.02%
2019/01/30	1	231.50	1	234.50	231.50	0	6,299	0.00%
2019/01/28	1	231.50	0	0.00	229.50	1	6,752	0.01%
2019/01/25	1	225.00	1	227.00	228.00	0	6,887	0.00%
2019/01/24	0	0.00	38	225.99	225.00	-38	6,958	-0.55%
2019/01/23	3	218.50	0	0.00	219.00	3	6,964	0.04%
2019/01/22	1	223.50	1	221.50	221.50	0	6,984	0.00%
2019/01/21	3	230.33	18	229.44	229.50	-15	6,972	-0.22%
2019/01/18	1	224.00	5	223.60	224.50	-4	6,919	-0.06%
2019/01/16	0	0.00	1	209.50	210.00	-1	6,782	-0.01%
2019/01/15	1	209.50	0	0.00	208.50	1	6,775	0.01%
2019/01/14	1	206.00	0	0.00	206.50	1	6,751	0.01%
2019/01/11	3	216.17	20	217.50	212.00	-17	6,703	-0.25%
2019/01/09	31	213.34	2	212.00	213.50	29	6,746	0.43%
2019/01/08	40	203.74	5	200.00	206.00	35	6,749	0.52%
2019/01/07	6	209.33	1	210.00	211.50	5	6,693	0.07%
2019/01/04	8	199.14	2	201.00	199.50	6	6,722	0.09%
2019/01/03	8	216.56	0	0.00	215.00	8	6,643	0.12%
2019/01/02	0	0.00	2	228.00	228.00	-2	6,623	-0.03%
2018/12/26	2	223.00	2	221.50	221.50	0	6,770	0.00%
2018/12/21	0	0.00	2	223.75	225.00	-2	6,871	-0.03%
2018/12/20	0	0.00	6	228.00	224.00	-6	6,851	-0.09%
2018/12/19	5	224.50	0	0.00	228.00	5	6,823	0.07%
2018/12/17	1	225.00	1	225.00	225.50	0	6,818	0.00%
2018/12/14	1	225.57	0	0.00	225.00	1	6,922	0.01%
2018/12/13	2	225.25	2	228.00	230.00	0	6,886	0.00%
2018/12/12	3	225.50	0	0.00	227.50	3	6,816	0.04%
2018/12/11	1	214.50	0	0.00	217.00	1	6,722	0.01%
2018/12/10	2	218.75	2	216.00	219.50	0	6,564	0.00%
2018/12/07	1	236.00	1	237.00	236.00	0	6,471	0.00%
2018/12/06	7	242.71	4	242.38	237.00	3	6,371	0.05%
2018/12/05	3	261.50	1	263.00	263.00	2	6,235	0.03%
2018/12/04	7	272.79	2	273.50	268.00	5	6,260	0.08%
2018/12/03	5	275.00	0	0.00	283.50	5	6,202	0.08%
2018/11/30	3	261.67	3	260.50	264.50	0	6,056	0.00%
2018/11/29	2	255.75	5	258.40	252.50	-3	5,937	-0.05%
2018/11/28	4	250.50	0	0.00	250.00	4	5,874	0.07%
2018/11/27	1	243.00	0	0.00	242.00	1	5,871	0.02%
2018/11/22	1	257.00	1	255.50	245.50	0	5,808	0.00%
2018/11/21	2	253.50	3	255.67	256.00	-1	5,760	-0.02%
2018/11/20	1	257.50	1	260.00	262.50	0	5,639	0.00%
2018/11/19	0	0.00	1	263.00	264.00	-1	5,592	-0.02%
2018/11/15	3	250.67	2	249.75	249.00	1	5,520	0.02%
2018/11/14	1	259.00	0	0.00	255.50	1	5,414	0.02%
2018/11/07	8	270.56	5	268.10	270.00	3	5,034	0.06%
2018/11/06	2	267.75	0	0.00	267.00	2	4,968	0.04%
2018/11/05	3	283.33	1	290.00	290.00	2	4,687	0.04%
2018/11/02	73	283.50	3	289.67	299.50	70	4,465	1.57%
2018/10/25	0	0.00	1	300.50	301.00	-1	4,414	-0.02%
2018/10/24	2	307.75	1	311.00	306.50	1	4,395	0.02%
2018/10/23	2	308.25	1	304.00	304.00	1	4,370	0.02%
2018/10/19	1	303.50	1	311.50	312.50	0	4,323	0.00%
2018/10/18	3	312.50	3	310.83	313.00	0	4,314	0.00%
2018/10/17	1	314.00	1	317.00	313.50	0	4,357	0.00%
2018/10/16	0	0.00	71	304.53	305.00	-71	4,294	-1.65%
2018/10/15	2	283.75	3	285.17	286.00	-1	4,263	-0.02%
2018/10/11	4	277.50	1	277.50	277.50	3	4,219	0.07%
2018/10/09	3	311.00	0	0.00	308.00	3	4,177	0.07%
2018/10/05	1	315.00	0	0.00	316.50	1	4,222	0.02%
2018/10/03	2	327.50	1	326.00	326.50	1	4,125	0.02%
2018/10/02	1	336.00	1	335.00	335.00	0	4,080	0.00%
2018/09/28	1	337.50	1	336.00	336.00	0	4,114	0.00%
2018/09/27	1	335.50	0	0.00	338.00	1	4,119	0.02%
2018/09/26	1	334.00	2	337.00	337.00	-1	4,100	-0.02%
2018/09/25	2	334.00	1	336.00	336.00	1	4,082	0.02%
2018/09/21	62	334.67	2	335.75	339.50	60	4,045	1.48%
2018/09/20	3	330.50	64	343.27	337.50	-61	3,978	-1.53%
2018/09/19	0	0.00	2	346.50	352.00	-2	3,839	-0.05%
2018/09/18	3	350.83	3	347.83	344.50	0	3,823	0.00%
2018/09/10	2	345.50	0	0.00	350.00	2	3,627	0.06%
2018/09/07	1	360.00	0	0.00	360.50	1	3,589	0.03%
2018/09/04	2	370.00	0	0.00	372.50	2	3,524	0.06%
2018/08/31	0	0.00	1	375.00	376.50	-1	3,553	-0.03%
2018/08/27	0	0.00	1	365.00	365.00	-1	3,661	-0.03%
2018/08/20	1	360.00	0	0.00	360.50	1	3,683	0.03%
2018/08/17	0	0.00	1	365.00	361.50	-1	3,691	-0.03%
2018/08/16	0	0.00	3	370.33	368.00	-3	3,659	-0.08%
2018/08/14	1	367.50	1	364.50	364.00	0	3,649	0.00%
2018/08/13	4	366.88	0	0.00	364.00	4	3,681	0.11%
2018/08/10	1	375.00	1	378.50	378.00	0	3,621	0.00%
2018/08/08	1	376.00	0	0.00	374.50	1	3,543	0.03%
2018/08/07	0	0.00	2	380.25	376.50	-2	3,519	-0.06%
2018/08/03	0	0.00	1	370.00	371.00	-1	3,500	-0.03%
2018/08/02	1	380.50	0	0.00	364.00	1	3,462	0.03%
2018/08/01	1	379.00	1.4	382.79	383.50	-0.4	3,423	-0.01%
2018/07/31	1	377.00	0	0.00	376.50	1	3,417	0.03%
2018/07/30	0	0.00	1	376.00	376.00	-1	3,499	-0.03%
2018/07/26	3	372.67	1	372.50	372.50	2	3,562	0.06%
2018/07/25	1	378.00	1	379.00	378.00	0	3,616	0.00%
2018/07/24	1	372.50	0	0.00	378.00	1	3,650	0.03%
2018/07/20	1	373.50	2	370.25	366.50	-1	3,661	-0.03%
2018/07/19	0	0.00	1	374.50	374.00	-1	3,649	-0.03%
2018/07/17	1	359.50	1	362.00	360.00	0	3,709	0.00%
2018/07/16	0	0.00	3	357.00	364.00	-3	3,802	-0.08%
2018/07/13	2	348.50	2	352.00	358.00	0	3,760	0.00%
2018/07/11	0	0.00	1	340.00	336.50	-1	3,758	-0.03%
2018/07/03	0	0.00	3	337.67	334.00	-3	3,887	-0.08%
2018/06/29	1	332.50	0	0.00	341.00	1	3,920	0.03%
2018/06/27	1	336.00	0	0.00	332.50	1	3,928	0.03%
2018/06/25	1	332.50	0	0.00	331.00	1	3,979	0.03%
2018/06/22	1	335.00	1	334.00	334.00	0	4,066	0.00%
2018/06/21	1	345.00	0	0.00	342.50	1	4,061	0.02%
2018/06/20	1	350.50	1	345.50	345.50	0	4,117	0.00%
2018/06/15	0	0.00	1	351.50	352.50	-1	4,181	-0.02%
2018/06/14	0	0.00	1	343.50	344.00	-1	4,194	-0.02%
2018/06/12	1	342.50	1	345.00	344.50	0	4,244	0.00%
2018/06/11	2	340.50	1	341.50	347.50	1	4,278	0.02%
2018/06/08	2	350.25	1	346.50	346.00	1	4,266	0.02%
2018/06/07	1	357.50	1	359.00	357.50	0	4,279	0.00%
2018/06/04	0	0.00	0	362.00	363.50	0	4,352	0.00%
2018/06/01	0	0.00	1	356.00	356.00	-1	4,389	-0.02%
2018/05/31	0	0.00	1	349.00	348.50	-1	4,585	-0.02%
2018/05/28	0	0.00	1	348.50	345.00	-1	4,758	-0.02%
2018/05/25	0	0.00	1	346.00	347.50	-1	4,860	-0.02%
2018/05/24	1	346.00	0	0.00	342.50	1	4,993	0.02%
2018/05/23	48	350.01	0	0.00	342.50	48	5,041	0.95%
2018/05/22	1	355.00	1	357.00	355.00	0	5,102	0.00%
2018/05/21	1	348.00	9	356.72	356.00	-8	5,201	-0.15%
2018/05/18	1	343.00	0	0.00	342.00	1	5,198	0.02%
2018/05/11	0	0.00	3	346.00	346.00	-3	5,788	-0.05%
2018/05/10	1	335.50	1	337.50	338.00	0	6,006	0.00%
2018/05/09	1	334.00	3	337.83	338.00	-2	6,006	-0.03%
2018/05/08	2	333.75	1	336.00	336.00	1	6,026	0.02%
2018/05/07	64	333.08	1	334.50	334.50	63	6,005	1.05%
2018/05/04	3	318.33	1	318.50	317.00	2	5,909	0.03%
2018/05/03	2	325.00	0	0.00	321.50	2	5,906	0.03%
2018/05/02	1	334.00	6	334.83	333.00	-5	5,911	-0.08%
2018/04/30	0	0.00	2	332.00	331.00	-2	5,855	-0.03%
2018/04/27	1	320.00	0	0.00	320.00	1	5,823	0.02%
2018/04/26	1	326.00	108	330.00	326.50	-107	5,748	-1.86%	大賣/鉅額交易
2018/04/25	4	323.38	1	324.50	326.50	3	5,741	0.05%
2018/04/24	4	325.38	0	0.00	325.50	4	5,710	0.07%
2018/04/23	6	338.58	2	337.25	335.00	4	5,651	0.07%
2018/04/20	5	359.60	4	348.50	347.50	1	5,575	0.02%
2018/04/19	1	373.00	1	372.00	371.00	0	5,438	0.00%
2018/04/12	0	0.00	1	365.00	367.50	-1	5,336	-0.02%
2018/04/10	1	364.00	1	367.00	364.00	0	5,330	0.00%
2018/04/09	1	363.50	1	357.00	357.00	0	5,328	0.00%
2018/03/29	2	363.50	1	364.50	361.50	1	5,298	0.02%
2018/03/27	1	367.50	6	370.00	371.00	-5	5,257	-0.10%
2018/03/23	1	346.00	11	350.91	360.00	-10	5,204	-0.19%
2018/03/21	10	367.45	1	367.00	366.50	9	5,111	0.18%
2018/03/19	1	364.00	0	0.00	362.00	1	5,068	0.02%
2018/03/14	1	362.50	1	362.00	359.50	0	5,011	0.00%
2018/03/12	6	368.33	7	367.21	367.00	-1	5,018	-0.02%
2018/03/08	1	362.00	1	362.00	360.00	0	4,990	0.00%
2018/03/07	1	364.50	0	0.00	361.00	1	4,979	0.02%
2018/03/06	1	356.00	1	363.50	364.50	0	4,941	0.00%
2018/03/05	0	0.00	1	361.00	349.50	-1	4,825	-0.02%
2018/03/02	1	344.00	2	346.75	349.00	-1	4,700	-0.02%
2018/03/01	2	347.25	1	348.00	350.00	1	4,707	0.02%
2018/02/27	1	362.00	0	0.00	354.00	1	4,690	0.02%
2018/02/26	1	350.00	1	358.00	358.50	0	4,610	0.00%
2018/02/23	0	0.00	1	350.00	350.00	-1	4,527	-0.02%
2018/02/22	1	350.00	1	347.50	349.00	0	4,710	0.00%
2018/02/21	0	0.00	0	356.50	342.50	0	4,672	0.00%
2018/02/12	2	331.50	1	331.50	324.50	1	4,597	0.02%
2018/02/09	1	321.00	1	324.00	333.50	0	4,565	0.00%
2018/02/08	1	343.50	1	346.00	337.00	0	4,527	0.00%
2018/02/07	1	343.00	2	351.75	343.00	-1	4,542	-0.02%
2018/02/06	2	339.75	2	337.50	337.50	0	4,376	0.00%
2018/02/05	2	345.50	1	351.00	346.50	1	4,340	0.02%
2018/02/02	0	0.00	7	346.93	353.50	-7	4,299	-0.16%
2018/01/26	1	324.00	0	0.00	326.50	1	4,659	0.02%
2018/01/25	0	0.00	1	324.50	324.50	-1	4,703	-0.02%
2018/01/23	1	330.00	0	0.00	332.50	1	4,876	0.02%
2018/01/22	1	331.50	0	0.00	336.00	1	4,982	0.02%
2018/01/17	1	328.00	1	330.50	331.50	0	5,102	0.00%
2018/01/16	1	338.00	3	337.50	338.00	-2	5,107	-0.04%
2018/01/15	1	333.50	0	0.00	333.50	1	5,140	0.02%
2018/01/10	2	323.00	0	0.00	319.00	2	5,333	0.04%
2018/01/08	2	324.75	2	326.00	327.00	0	5,425	0.00%
2018/01/04	1	335.00	1	334.00	335.00	0	5,500	0.00%
2018/01/03	0	0.00	1	335.00	333.50	-1	5,648	-0.02%
2018/01/02	0	0.00	1	326.00	330.00	-1	5,852	-0.02%