神盾 (6462)-凱基-永和券商分點個股進出

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
179.5
漲跌
▲3.5
漲幅
+1.99%
成交量
629張
產業
上櫃半導體類股▼0.06%
480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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/11/21	3	176.50	3	178.00	176.00	0	1,756	0.00%
2024/11/20	2	178.00	0	0.00	177.50	2	1,835	0.11%
2024/11/19	1	180.50	2	177.50	181.00	-1	2,005	-0.05%
2024/11/18	1	176.50	0	0.00	177.50	1	2,120	0.05%
2024/11/14	1	181.50	0	0.00	180.50	1	2,313	0.04%
2024/11/13	2	188.75	0	0.00	185.00	2	2,370	0.08%
2024/11/12	1	181.00	5	183.30	185.50	-4	2,465	-0.16%
2024/11/11	1	189.00	0	0.00	187.00	1	2,517	0.04%
2024/11/07	1	190.50	0	0.00	190.50	1	2,630	0.04%
2024/11/06	0	0.00	2	194.75	189.50	-2	2,698	-0.07%
2024/11/05	2	193.01	1	191.50	193.50	1	2,810	0.04%
2024/11/04	0	0.00	1	190.00	189.00	-1	2,958	-0.03%
2024/11/01	0	191.00	0	0.00	191.50	0	2,975	0.00%
2024/10/30	1	191.03	0	0.00	191.50	1	3,064	0.03%
2024/10/28	3	197.00	2	195.50	197.00	1	3,242	0.03%
2024/10/25	4	199.50	0	0.00	200.00	4	3,367	0.12%
2024/10/24	0	202.50	0	0.00	201.50	0	3,536	0.00%
2024/10/23	0	0.00	0.3	208.17	208.00	-0.3	3,704	-0.01%
2024/10/18	1	205.50	1	203.50	203.50	0	4,127	0.00%
2024/10/17	2	214.75	0	0.00	213.00	2	4,286	0.05%
2024/10/14	1	214.00	1	215.50	215.00	0	4,954	0.00%
2024/10/11	14	202.50	7	205.86	208.50	7	5,219	0.13%
2024/10/08	0	0.00	8	207.44	206.50	-8	5,431	-0.15%
2024/09/30	1	210.00	0	0.00	210.00	1	5,517	0.02%
2024/09/27	1	217.50	2	219.25	219.00	-1	5,517	-0.02%
2024/09/25	0	0.00	6	212.75	209.00	-6	5,473	-0.11%
2024/09/13	2	210.00	0	0.00	218.00	2	5,737	0.03%
2024/09/12	0	0.00	1	214.00	213.00	-1	5,735	-0.02%
2024/09/11	0	0.00	1	206.00	206.00	-1	5,805	-0.02%
2024/09/10	2	210.50	6	210.67	204.00	-4	5,828	-0.07%
2024/09/09	5	214.50	0	0.00	214.50	5	5,797	0.09%
2024/09/05	1	216.00	0	0.00	209.00	1	5,875	0.02%
2024/08/30	0	0.00	1	247.50	243.00	-1	5,911	-0.02%
2024/08/29	0.1	245.00	1	246.50	245.50	-0.9	6,038	-0.01%
2024/08/28	4	245.75	12	239.04	238.50	-8	6,048	-0.13%
2024/08/22	0	0.00	8	247.06	247.00	-8	6,656	-0.12%
2024/08/21	1.1	247.18	3	250.33	241.50	-1.9	6,593	-0.03%
2024/08/20	17	267.53	0	0.00	268.00	17	6,438	0.26%
2024/08/19	1	255.50	2	256.50	260.00	-1	6,334	-0.02%
2024/08/16	0.1	258.00	0	0.00	257.00	0.1	6,257	0.00%
2024/08/15	5	236.20	0	0.00	239.00	5	6,183	0.08%
2024/08/14	2	240.75	1	237.00	237.50	1	6,149	0.02%
2024/08/12	0	0.00	0.3	213.00	213.50	-0.3	6,128	0.00%
2024/08/09	0.3	208.00	0	0.00	207.50	0.3	6,211	0.00%
2024/08/08	2	203.00	5	201.70	205.00	-3	6,212	-0.05%
2024/08/07	1	206.00	1	198.00	207.50	0	6,171	0.00%
2024/08/06	0	0.00	1	202.00	190.00	-1	6,129	-0.02%
2024/08/01	1	251.00	2	252.75	259.00	-1	5,929	-0.02%
2024/07/31	4	240.13	3	241.33	240.50	1	5,850	0.02%
2024/07/30	3	243.17	2	250.50	246.00	1	5,824	0.02%
2024/07/29	4	281.88	101	280.04	261.00	-97	5,703	-1.70%	大賣/
2024/07/26	104	285.13	7	290.64	289.50	97	5,553	1.75%	大買/
2024/07/23	147	287.71	234	281.92	283.00	-87	5,407	-1.61%	大買/大賣/
2024/07/22	90	281.26	4.3	275.37	272.00	85.7	5,277	1.62%
2024/07/19	61.3	283.29	285	282.39	277.00	-223.7	5,265	-4.25%	大賣/鉅額交易
2024/07/18	6	288.33	4	293.75	283.00	2	5,174	0.04%
2024/07/17	52	291.92	3	296.00	302.00	49	5,015	0.98%
2024/07/16	6.1	292.04	14	295.68	282.50	-8	4,859	-0.16%
2024/07/15	163	291.33	130	287.74	297.00	33	4,725	0.70%	大買/大賣/
2024/07/12	320	274.82	172	267.54	273.00	148	4,574	3.24%	大買/大賣/鉅額交易
2024/07/11	6	268.00	0	0.00	271.00	6	4,490	0.13%
2024/07/10	0	0.00	1.1	266.82	266.00	-1.1	4,524	-0.02%
2024/07/09	2	240.25	2	245.00	250.00	0	4,441	0.00%
2024/07/05	1	254.00	0	0.00	254.00	1	4,591	0.02%
2024/06/26	0	0.00	15	266.53	256.50	-15	5,840	-0.26%
2024/06/25	2	258.50	0	0.00	264.00	2	5,869	0.03%
2024/06/24	3	258.00	0	0.00	258.00	3	5,848	0.05%
2024/06/20	0	0.00	0.1	267.50	266.00	-0.1	6,017	0.00%
2024/06/18	10.1	268.96	0	0.00	256.00	10.1	6,110	0.16%
2024/06/17	0	0.00	1	265.00	259.50	-1	6,251	-0.02%
2024/06/12	0	0.00	0.1	252.00	256.50	-0.1	6,656	0.00%
2024/06/11	0.1	247.00	0	0.00	249.50	0.1	6,815	0.00%
2024/06/04	0	0.00	0.1	274.00	260.50	-0.1	7,277	0.00%
2024/05/30	2.1	264.61	0	0.00	255.00	2.1	7,636	0.03%
2024/05/29	0	0.00	0.1	254.00	264.00	-0.1	7,410	0.00%
2024/05/28	0	0.00	1	241.50	240.00	-1	7,400	-0.01%
2024/05/17	0	0.00	1	240.00	237.00	-1	7,713	-0.01%
2024/05/16	3.1	243.03	1.1	245.74	240.00	2	7,698	0.03%
2024/05/15	1.1	234.12	2.2	247.84	247.00	-1.1	7,690	-0.01%
2024/05/14	0.1	230.08	0	0.00	227.50	0.1	7,643	0.00%
2024/05/13	0	0.00	3	215.00	219.50	-3	7,656	-0.04%
2024/05/10	2	218.25	2	226.75	216.50	0	7,695	0.00%
2024/05/06	1	230.00	0	0.00	232.00	1	9,239	0.01%
2024/04/30	1	247.00	1	243.50	247.00	0	10,189	0.00%
2024/04/29	1	255.00	1	249.50	247.50	0	10,456	0.00%
2024/04/26	3	257.17	3	254.33	249.50	0	10,637	0.00%
2024/04/25	0	0.00	25	266.26	248.00	-25	10,846	-0.23%
2024/04/24	25	259.00	1	258.00	259.50	24	11,137	0.22%
2024/04/23	1	236.00	0	0.00	236.00	1	11,543	0.01%
2024/04/22	1	246.50	1	247.50	237.00	0	11,553	0.00%
2024/04/18	0.1	273.50	1.1	272.93	261.00	-1	12,046	-0.01%
2024/04/17	1.1	267.83	0.2	273.50	268.50	0.9	12,363	0.01%
2024/04/15	0.1	246.00	1	249.00	243.00	-1	12,558	-0.01%
2024/04/12	0.1	256.50	0	0.00	252.00	0.1	12,774	0.00%
2024/04/11	0.7	263.00	0	0.00	255.00	0.7	12,823	0.01%
2024/04/08	0.1	294.50	0.3	294.00	289.00	-0.3	12,609	0.00%
2024/04/03	3	310.33	3.5	304.99	293.50	-0.5	12,575	0.00%
2024/04/02	1.1	296.52	2	278.50	295.50	-1	12,505	-0.01%
2024/04/01	5	284.08	10	287.80	282.00	-5	12,350	-0.04%
2024/03/29	5	267.60	4	267.00	272.50	1	12,138	0.01%
2024/03/28	12	259.57	2	255.50	255.00	10	11,912	0.08%
2024/03/27	0	0.00	1	250.00	250.00	-1	11,825	-0.01%
2024/03/21	0	0.00	1	254.50	258.50	-1	11,706	-0.01%
2024/03/19	0	0.00	54	262.68	252.00	-54	11,532	-0.47%
2024/03/18	74	243.81	20	250.00	252.00	54	11,418	0.47%
2024/03/15	1	225.00	1	229.00	229.50	0	11,500	0.00%
2024/03/14	2	232.75	1	233.00	235.50	1	11,543	0.01%
2024/03/13	0.1	233.00	0	0.00	231.00	0.1	11,489	0.00%
2024/03/11	1.1	256.36	22	252.64	249.50	-20.9	11,342	-0.18%
2024/03/08	1.6	267.97	1	262.00	269.50	0.6	11,229	0.00%
2024/03/07	1	290.00	1	290.56	265.50	0	11,067	0.00%
2024/03/04	1	333.83	0	0.00	317.50	1	10,683	0.01%
2024/03/01	3	336.49	2.1	336.76	334.00	1	10,644	0.01%
2024/02/29	2.1	322.13	3	325.67	336.00	-1	10,582	-0.01%
2024/02/27	0	0.00	1	315.50	315.50	-1	10,413	-0.01%
2024/02/26	0	0.00	0.5	298.46	316.00	-0.5	10,355	0.00%
2024/02/23	0	0.00	0.1	289.00	287.50	-0.1	10,291	0.00%
2024/02/22	0.1	281.00	0.4	281.36	283.50	-0.3	10,279	0.00%
2024/02/21	0.1	277.75	0	0.00	277.00	0.1	10,244	0.00%
2024/02/20	0.1	291.75	0.1	299.50	285.00	0	10,195	0.00%
2024/02/19	1.1	288.18	3	294.83	288.00	-1.9	10,110	-0.02%
2024/02/16	0	0.00	0.2	302.50	304.00	-0.2	10,049	0.00%
2024/02/05	0.2	252.11	0	0.00	251.50	0.2	9,887	0.00%
2024/02/02	0.1	276.77	1	276.00	279.00	-0.9	9,790	-0.01%
2024/02/01	1	273.00	16	273.03	269.50	-15	9,716	-0.15%
2024/01/31	23.5	264.61	11	251.86	272.00	12.5	9,611	0.13%
2024/01/30	46	236.89	17	238.09	248.00	29	8,973	0.32%
2024/01/29	6	215.50	8.1	219.85	226.00	-2.1	8,459	-0.02%
2024/01/26	9.1	193.61	8.7	194.37	205.50	0.4	8,007	0.00%
2024/01/25	6.1	192.86	6.1	193.17	194.00	0	7,572	0.00%
2024/01/24	2.1	187.56	30	191.57	192.00	-27.9	7,299	-0.38%
2024/01/23	22	182.77	1	184.00	183.00	21	6,975	0.30%
2024/01/22	8	174.06	2	170.75	175.00	6	6,691	0.09%
2024/01/19	5.1	171.63	5	172.10	174.00	0.1	6,479	0.00%
2024/01/18	0.5	180.00	0	0.00	179.50	0.5	6,208	0.01%
2024/01/17	4	172.13	2	171.50	176.00	2	5,804	0.03%
2024/01/16	2	162.50	0	0.00	162.50	2	5,332	0.04%
2024/01/12	88	158.71	88	158.44	148.00	0	5,285	0.00%
2024/01/11	2	145.75	33	147.91	148.00	-31	4,877	-0.64%
2024/01/10	136	147.31	107	147.93	147.50	29	4,590	0.63%	大買/大賣/
2024/01/09	1	136.50	0	0.00	135.00	1	4,085	0.02%
2024/01/08	2	139.25	1	138.00	140.50	1	3,916	0.03%
2024/01/05	4	134.38	6	136.42	142.00	-2	3,495	-0.06%
2024/01/04	3	127.34	3	125.67	129.50	0	3,217	0.00%
2023/12/28	0	0.00	0.1	122.00	122.00	-0.1	2,986	0.00%
2023/12/27	2	130.75	1	132.00	128.50	1	2,876	0.03%
2023/12/22	1.1	128.11	1	128.50	129.00	0.1	2,485	0.00%
2023/12/19	1	121.50	1	122.00	121.50	0	2,276	0.00%
2023/12/15	1	131.00	1	125.00	124.50	0	2,131	0.00%
2023/12/14	2	128.25	2.1	128.81	128.50	-0.1	2,025	0.00%
2023/12/11	2	128.00	3	127.67	130.50	-1	1,665	-0.06%
2023/12/07	0	0.00	6	113.33	113.50	-6	1,292	-0.46%
2023/12/06	1	111.00	0	0.00	116.00	1	1,123	0.09%
2023/12/01	0	0.00	2	111.00	109.00	-2	977	-0.20%
2023/11/27	2.1	101.52	0	0.00	101.50	2.1	624	0.33%
2023/11/15	0	0.00	2	83.60	84.00	-2	269	-0.74%
2023/11/13	1	82.60	2	84.35	82.40	-1	271	-0.37%
2023/11/09	2	83.80	2	84.90	84.40	0	275	0.00%
2023/11/07	0	0.00	1	87.00	86.40	-1	290	-0.34%
2023/11/06	0	0.00	2	87.00	86.50	-2	307	-0.65%
2023/11/03	2	84.90	0	0.00	84.50	2	302	0.66%
2023/10/27	4	86.63	0	0.00	86.40	4	276	1.45%
2023/09/20	0	0.00	0.2	84.70	84.30	-0.2	567	-0.04%
2023/09/15	0.1	87.50	0	0.00	87.00	0.1	636	0.02%
2023/09/04	0.1	83.74	0	0.00	85.00	0.1	802	0.02%
2023/08/11	0	0.00	0.1	89.60	87.00	-0.1	771	-0.01%
2023/07/20	0	0.00	0.1	102.00	101.00	-0.1	676	-0.01%
2023/07/17	0.1	115.00	0	0.00	117.00	0.1	619	0.02%
2023/07/07	1	108.00	1	108.50	112.00	0	531	0.00%
2023/07/06	0	0.00	0.1	108.50	109.50	-0.1	508	-0.02%
2023/07/03	1	107.00	2	107.25	108.00	-1	468	-0.21%
2023/06/30	1	103.00	0	0.00	107.00	1	468	0.21%
2023/06/29	0	0.00	13	108.00	102.50	-13	473	-2.74%
2023/06/27	0	0.00	2	106.00	101.50	-2	446	-0.45%
2023/06/19	1	94.70	1.1	99.51	100.50	-0.1	366	-0.03%
2023/06/12	0.1	89.00	0	0.00	90.20	0.1	365	0.03%
2023/06/06	0	0.00	3	85.03	85.30	-3	341	-0.88%
2023/06/05	1	85.00	0	0.00	85.70	1	343	0.29%
2023/06/02	4	85.00	0	0.00	84.30	4	350	1.14%
2023/05/31	0	0.00	3	85.83	85.60	-3	355	-0.84%
2023/05/30	3	85.63	0	0.00	86.00	3	358	0.84%
2023/05/29	3	84.90	3	85.97	86.00	0	362	0.00%
2023/05/17	0.1	86.40	9	86.43	85.80	-8.9	397	-2.24%
2023/04/21	2	82.50	0	0.00	81.80	2	455	0.44%
2023/04/20	2	84.25	2	83.90	83.50	0	452	0.00%
2023/04/19	2	85.30	0	0.00	85.00	2	451	0.44%
2023/04/13	0	0.00	0.2	88.60	89.00	-0.2	441	-0.05%
2023/04/12	0.1	89.10	0	0.00	90.60	0.1	437	0.02%
2023/04/07	2	87.60	0	0.00	86.80	2	423	0.47%
2023/04/06	2	86.20	2	87.60	87.50	0	420	0.00%
2023/03/31	3	87.73	0	0.00	87.90	3	415	0.72%
2023/03/30	0.1	88.90	8	88.90	89.50	-7.9	403	-1.96%
2023/03/28	7	87.63	0.1	88.80	85.50	6.9	383	1.81%
2023/03/21	1	92.50	0	0.00	90.70	1	324	0.31%
2023/03/20	0.2	85.10	3	84.77	88.40	-2.9	276	-1.03%
2023/03/15	3	79.73	0	0.00	79.10	3	252	1.19%
2023/03/14	0	0.00	3	79.40	79.50	-3	253	-1.19%
2023/03/13	0	0.00	2	80.10	80.20	-2	252	-0.79%
2023/03/10	0	0.00	0.2	79.50	79.30	-0.2	249	-0.07%
2023/03/07	2	77.40	2	79.40	79.70	0	240	0.00%
2023/02/23	1	78.90	0	0.00	79.40	1	213	0.47%
2023/02/22	1	78.60	0	0.00	79.10	1	210	0.48%
2023/02/21	2	79.50	0	0.00	79.40	2	207	0.97%
2023/02/20	1.1	79.28	0	0.00	79.40	1.1	203	0.55%
2023/02/10	0	0.00	0.4	75.12	74.80	-0.4	167	-0.26%
2023/02/08	0.2	73.40	0	0.00	76.10	0.2	147	0.10%
2023/02/03	2	69.50	2	70.65	70.70	0	136	0.00%
2023/02/02	2.2	71.30	8	71.23	70.60	-5.9	132	-4.42%
2023/01/31	0.2	65.90	0	0.00	65.50	0.2	114	0.16%
2023/01/30	0.1	65.90	0	0.00	65.20	0.1	115	0.04%
2023/01/05	2	63.55	0	0.00	63.10	2	126	1.58%
2023/01/04	4	63.35	0	0.00	63.40	4	127	3.15%
2022/11/11	0	0.00	2	63.00	62.80	-2	161	-1.24%
2022/11/10	2	62.45	0	0.00	62.50	2	160	1.24%
2022/09/14	1	77.00	0	0.00	77.10	1	217	0.46%
2022/08/22	0	0.00	3	79.70	79.60	-3	250	-1.20%
2022/08/19	3	79.73	0	0.00	79.80	3	248	1.21%
2022/08/11	1	82.10	1	81.90	82.10	0	253	0.00%
2022/07/29	0	0.00	2	81.20	80.90	-2	291	-0.69%
2022/07/28	0	0.00	1	80.50	80.30	-1	294	-0.34%
2022/07/26	3	80.67	0	0.00	80.60	3	302	0.99%
2022/06/20	0	0.00	3	95.87	92.80	-3	685	-0.44%
2022/06/13	1	103.50	0	0.00	103.50	1	675	0.15%
2022/06/10	1	106.50	0	0.00	107.00	1	674	0.15%
2022/06/08	1	107.50	0	0.00	106.00	1	670	0.15%
2022/06/01	1	106.00	1	106.50	107.00	0	687	0.00%
2022/05/30	0	0.00	2	105.00	106.00	-2	686	-0.29%
2022/05/27	2	103.50	0	0.00	103.00	2	682	0.29%
2022/05/25	1	100.50	1	101.50	101.50	0	677	0.00%
2022/05/16	0	0.00	2	113.00	111.00	-2	661	-0.30%
2022/05/12	1	109.50	0	0.00	109.00	1	648	0.15%
2022/05/10	1	111.50	0	0.00	112.00	1	645	0.15%
2022/05/09	0	0.00	3	110.83	111.50	-3	643	-0.47%
2022/05/06	1	111.00	1	113.50	114.00	0	639	0.00%
2022/05/05	1	115.00	0	0.00	114.50	1	638	0.16%
2022/05/04	1	115.00	0	0.00	114.00	1	635	0.16%
2022/05/03	1	113.00	0	0.00	113.00	1	629	0.16%
2022/04/21	0	0.00	2	117.00	117.00	-2	599	-0.33%
2022/04/18	2	115.25	0	0.00	113.00	2	583	0.34%
2022/04/15	0	0.00	2	119.50	116.00	-2	576	-0.35%
2022/04/13	1	113.50	1	114.50	115.50	0	545	0.00%
2022/04/12	2	112.75	2	115.75	115.50	0	538	0.00%
2022/04/08	0	119.50	0	0.00	117.50	0	489	0.00%
2022/04/07	2	115.50	0	0.00	115.00	2	463	0.43%
2022/03/31	1	111.00	2	109.25	112.00	-1	266	-0.38%
2022/03/23	1	103.00	1	104.50	106.50	0	350	0.00%
2022/03/22	0	0.00	1	99.20	99.50	-1	336	-0.30%
2022/03/15	2	94.40	2	93.70	93.80	0	330	0.00%
2022/03/10	4	97.20	3	97.33	97.20	1	330	0.30%
2022/02/16	0	0.00	1	112.50	113.00	-1	363	-0.28%
2022/02/11	1	114.50	0	0.00	111.00	1	374	0.27%
2022/02/07	3	109.00	0	0.00	110.00	3	381	0.79%
2022/01/20	0	0.00	1	112.50	113.00	-1	456	-0.22%
2021/12/22	0	0.00	30	123.20	121.00	-30	452	-6.63%
2021/12/21	30	121.00	1	121.00	121.00	29	386	7.49%
2021/12/15	0	0.00	1	110.00	110.00	-1	352	-0.28%
2021/12/06	1	111.00	0	0.00	110.50	1	368	0.27%
2021/11/12	5	117.30	1	113.50	114.00	4	471	0.85%
2021/10/29	3	130.17	3	129.50	132.50	0	529	0.00%
2021/10/25	0	0.00	1	116.50	116.50	-1	505	-0.20%
2021/10/19	1	117.00	0	0.00	116.50	1	549	0.18%
2021/10/07	1	112.00	1	113.00	112.50	0	651	0.00%
2021/10/06	0	0.00	1	114.00	110.50	-1	688	-0.15%
2021/10/05	1	112.00	0	0.00	113.00	1	688	0.15%
2021/10/01	0	0.00	3	117.83	115.00	-3	687	-0.44%
2021/09/29	1	118.00	1	118.00	119.00	0	703	0.00%
2021/09/24	2	124.75	0	0.00	123.00	2	714	0.28%
2021/09/10	0	0.00	1	116.50	116.00	-1	728	-0.14%
2021/09/08	1	112.50	0	0.00	113.00	1	728	0.14%
2021/09/07	0	0.00	1	117.50	116.50	-1	725	-0.14%
2021/09/01	1	120.00	0	0.00	122.00	1	720	0.14%
2021/08/18	15	117.67	16	116.59	119.50	-1	678	-0.15%
2021/08/17	2	113.50	1	113.00	109.00	1	649	0.15%
2021/08/09	0	0.00	1	140.50	140.00	-1	625	-0.16%
2021/08/03	0	0.00	1	151.00	149.00	-1	724	-0.14%
2021/08/02	0	0.00	1	152.00	151.50	-1	761	-0.13%
2021/07/30	1	151.50	0	0.00	151.50	1	779	0.13%
2021/07/29	5.1	163.94	2	164.50	164.00	3.1	769	0.40%
2021/07/28	0.3	166.33	0	0.00	164.00	0.3	763	0.04%
2021/07/27	0.1	169.00	0	0.00	167.50	0.1	767	0.01%
2021/07/26	1	169.00	3	169.00	168.50	-2	771	-0.26%
2021/07/23	0	0.00	2	169.50	168.50	-2	767	-0.26%
2021/07/21	1	168.00	0	0.00	165.50	1	783	0.13%
2021/07/14	7.2	173.01	1	178.00	168.00	6.2	887	0.70%
2021/07/13	6	168.92	9	169.00	171.50	-3	960	-0.31%
2021/07/08	1	162.00	1	161.50	161.50	0	966	0.00%
2021/07/07	2	162.00	0	0.00	161.50	2	972	0.21%
2021/07/05	0	0.00	1	164.50	166.00	-1	996	-0.10%
2021/06/25	2	165.25	0	0.00	164.00	2	1,124	0.18%
2021/06/17	0	0.00	2	162.00	162.50	-2	1,226	-0.16%
2021/06/16	1	160.50	0	0.00	160.50	1	1,238	0.08%
2021/06/15	1	160.50	0	0.00	162.00	1	1,291	0.08%
2021/06/09	1	160.00	0	0.00	160.00	1	1,444	0.07%
2021/05/24	1	159.00	1	161.50	160.50	0	1,432	0.00%
2021/05/18	0	0.00	1	160.00	160.00	-1	1,487	-0.07%
2021/05/13	0	0.00	1	166.00	164.50	-1	1,464	-0.07%
2021/05/12	2	164.75	1	165.50	165.00	1	1,449	0.07%
2021/05/10	0	0.00	1	167.50	169.00	-1	1,373	-0.07%
2021/05/03	0	0.00	1	159.50	159.00	-1	1,310	-0.08%
2021/04/28	0	0.00	1	164.50	165.00	-1	1,328	-0.08%
2021/04/27	1	165.50	1	168.00	165.50	0	1,323	0.00%
2021/04/26	1	168.00	1	171.00	168.00	0	1,317	0.00%
2021/04/23	1	169.00	0	0.00	169.00	1	1,320	0.08%
2021/04/22	1	174.50	0	0.00	167.50	1	1,315	0.08%
2021/04/20	1	180.00	0.1	181.00	179.50	0.9	1,273	0.07%
2021/04/19	0	0.00	1	183.00	177.00	-1	1,238	-0.08%
2021/04/09	0	0.00	0.2	171.00	170.00	-0.2	1,270	-0.02%
2021/04/08	0	175.50	0	0.00	175.50	0	1,285	0.00%
2021/04/07	2	177.50	1	177.00	178.50	1	1,322	0.08%
2021/04/06	0.1	174.50	0	0.00	176.00	0.1	1,278	0.01%
2021/04/01	0	0.00	1	174.00	174.00	-1	1,257	-0.08%
2021/03/30	1	172.00	0	0.00	170.00	1	1,224	0.08%
2021/03/29	0	0.00	1	171.50	171.50	-1	1,215	-0.08%
2021/03/26	1	171.50	1	171.50	171.00	0	1,189	0.00%
2021/03/25	0.2	169.00	0	0.00	168.50	0.2	1,169	0.01%
2021/03/24	1	166.00	1	166.00	166.00	0	1,143	0.00%
2021/03/23	0	0.00	1	166.00	166.00	-1	1,144	-0.09%
2021/03/19	0	0.00	0.1	162.50	161.50	-0.1	1,152	-0.01%
2021/03/18	2	165.75	0	0.00	163.50	2	1,143	0.17%
2021/03/17	1	166.00	2	168.75	169.50	-1	1,098	-0.09%
2021/03/16	1	161.50	0	0.00	163.00	1	1,033	0.10%
2021/03/15	2	166.75	2	163.75	162.50	0	1,022	0.00%
2021/03/12	0	0.00	0.1	157.50	156.50	-0.1	969	-0.01%
2021/03/04	0	153.00	0	0.00	153.00	0	1,011	0.00%
2021/03/02	0	0.00	1	154.00	154.00	-1	1,029	-0.10%
2021/02/23	0	0.00	9	154.67	155.50	-9	1,179	-0.76%
2021/02/18	0	148.50	1	141.00	155.00	-1	1,368	-0.07%
2021/02/17	0	0.00	4	140.50	142.00	-4	1,345	-0.30%
2021/02/05	2	143.75	3	144.67	143.00	-1	1,338	-0.07%
2021/02/04	4	147.50	0	0.00	146.50	4	1,330	0.30%
2021/02/02	1	152.00	0	0.00	149.50	1	1,329	0.08%
2021/02/01	2	150.50	1	150.00	151.00	1	1,341	0.07%
2021/01/27	1	154.00	3	154.67	156.50	-2	1,355	-0.15%
2021/01/26	1.1	152.59	0	0.00	153.00	1.1	1,357	0.08%
2021/01/25	0	0.00	4	152.00	152.00	-4	1,368	-0.29%
2021/01/22	1	151.00	0	0.00	153.00	1	1,365	0.07%
2021/01/21	2	154.75	0	0.00	155.50	2	1,350	0.15%
2021/01/20	1	160.50	2	165.00	160.00	-1	1,332	-0.08%
2021/01/18	0	0.00	1	164.50	164.50	-1	1,318	-0.08%
2021/01/15	0	0.00	5	161.50	160.00	-5	1,303	-0.38%
2021/01/13	2	164.50	0	0.00	162.50	2	1,290	0.15%
2021/01/12	2	163.50	0	0.00	162.00	2	1,283	0.16%
2021/01/11	13	163.88	0	0.00	166.00	13	1,273	1.02%
2021/01/08	0	0.00	2	176.00	172.50	-2	1,225	-0.16%
2021/01/07	0	0.00	4	179.00	177.00	-4	1,193	-0.34%
2021/01/06	4	169.50	0	0.00	178.00	4	1,158	0.35%
2020/12/31	1	176.00	0	0.00	172.00	1	1,092	0.09%
2020/12/30	1	174.50	4	172.88	175.00	-3	1,056	-0.28%
2020/12/28	3	163.83	0	0.00	164.00	3	994	0.30%
2020/12/25	0	0.00	1	164.50	164.50	-1	994	-0.10%
2020/12/24	1	167.50	0	0.00	165.50	1	993	0.10%
2020/12/23	1	165.00	1	166.00	166.00	0	992	0.00%
2020/12/22	0	0.00	1	165.00	165.00	-1	1,004	-0.10%
2020/11/30	1	178.50	0	0.00	177.50	1	1,119	0.09%
2020/11/24	1	185.00	1	181.50	179.00	0	1,090	0.00%
2020/11/23	0	0.00	5	181.00	183.00	-5	1,072	-0.47%
2020/11/20	2	182.00	0	0.00	181.00	2	1,046	0.19%
2020/11/19	3	179.83	12	182.71	183.00	-9	980	-0.92%
2020/11/16	1	162.50	2	162.00	162.00	-1	811	-0.12%
2020/11/12	0	0.00	1	162.50	161.00	-1	851	-0.12%
2020/11/09	3	160.00	0	0.00	160.00	3	878	0.34%
2020/11/03	0	0.00	1	152.00	152.00	-1	934	-0.11%
2020/11/02	1	148.50	0	0.00	148.00	1	944	0.11%
2020/10/30	0	0.00	1	158.00	155.00	-1	940	-0.11%
2020/10/29	1	157.50	0	0.00	157.50	1	944	0.11%
2020/10/16	1	162.50	0	0.00	160.00	1	1,188	0.08%
2020/10/14	0	0.00	1	161.50	160.00	-1	1,227	-0.08%
2020/10/13	0	0.00	1	160.00	160.00	-1	1,261	-0.08%
2020/10/07	1	169.50	0	0.00	171.00	1	1,265	0.08%
2020/09/25	2	169.50	0	0.00	167.00	2	1,742	0.11%
2020/09/24	2	172.50	0	0.00	171.50	2	1,792	0.11%
2020/09/23	1	179.00	1	179.50	176.50	0	1,816	0.00%
2020/09/21	0	0.00	1	177.50	177.50	-1	1,834	-0.05%
2020/09/18	1	178.50	0	0.00	177.50	1	1,848	0.05%
2020/09/16	0	0.00	1	180.00	178.50	-1	1,880	-0.05%
2020/09/10	1	174.00	2	172.00	172.00	-1	1,995	-0.05%
2020/09/08	1	173.50	0	0.00	170.50	1	2,012	0.05%
2020/09/07	1	170.00	3	173.83	175.00	-2	2,017	-0.10%
2020/09/01	5	166.10	5	164.00	164.00	0	2,087	0.00%
2020/08/28	1	169.50	0	0.00	166.50	1	2,397	0.04%
2020/08/26	0	0.00	1	170.00	170.00	-1	2,441	-0.04%
2020/08/21	2	162.00	4	164.13	166.00	-2	2,510	-0.08%
2020/08/20	6	161.50	6	158.58	162.00	0	2,525	0.00%
2020/08/19	2	171.50	0	0.00	167.50	2	2,541	0.08%
2020/08/18	2	175.50	0	0.00	175.50	2	2,591	0.08%
2020/08/17	2	178.00	0	0.00	178.00	2	2,663	0.08%
2020/08/14	3	176.17	3	180.17	180.50	0	2,690	0.00%
2020/08/13	1	179.50	0	0.00	177.00	1	2,785	0.04%
2020/08/12	1	175.50	1	177.00	177.50	0	2,936	0.00%
2020/08/11	3	185.17	1	184.50	183.00	2	2,941	0.07%
2020/08/10	0	0.00	2	189.00	189.50	-2	2,957	-0.07%
2020/08/03	2	186.50	0	0.00	186.00	2	3,175	0.06%
2020/07/31	0	0.00	2	197.00	195.00	-2	3,242	-0.06%
2020/07/28	0	0.00	3	193.83	192.50	-3	3,481	-0.09%
2020/07/27	2	196.50	0	0.00	196.50	2	3,587	0.06%
2020/07/24	1	202.50	0	0.00	198.00	1	3,851	0.03%
2020/07/23	1	202.50	1	202.00	202.00	0	4,023	0.00%
2020/07/22	1	205.50	0	0.00	201.00	1	4,052	0.02%
2020/07/21	0	0.00	1	199.00	199.00	-1	4,075	-0.02%
2020/07/17	1	197.50	7	198.00	196.50	-6	4,127	-0.15%
2020/07/15	1	198.00	1	197.00	195.00	0	4,256	0.00%
2020/07/14	1	198.00	1	198.00	195.50	0	4,325	0.00%
2020/07/13	3	194.00	1	197.50	198.50	2	4,364	0.05%
2020/07/09	0	0.00	1	196.00	196.00	-1	4,382	-0.02%
2020/07/07	2	206.00	5	208.50	205.00	-3	4,328	-0.07%
2020/07/06	9	202.11	1	202.50	201.50	8	4,197	0.19%
2020/07/03	1	200.00	2	198.75	197.00	-1	4,211	-0.02%
2020/07/02	2	196.00	1	196.00	196.00	1	4,231	0.02%
2020/07/01	0	0.00	1	196.00	196.00	-1	4,278	-0.02%
2020/06/30	1	193.00	0	0.00	192.50	1	4,289	0.02%
2020/06/24	1	197.50	1	195.00	195.00	0	4,347	0.00%
2020/06/19	0	0.00	1	196.00	196.00	-1	4,510	-0.02%
2020/06/17	1	196.00	0	0.00	192.00	1	4,551	0.02%
2020/06/16	1	192.00	2	192.75	194.00	-1	4,578	-0.02%
2020/06/15	0	0.00	12	190.21	188.00	-12	4,691	-0.26%
2020/06/12	5	183.50	0	0.00	188.00	5	4,730	0.11%
2020/06/11	1	188.50	1	191.50	187.50	0	4,771	0.00%
2020/06/10	7	192.29	0	0.00	192.50	7	4,791	0.15%
2020/06/09	4	193.75	0	0.00	192.00	4	4,806	0.08%
2020/06/08	0	0.00	1	196.00	195.00	-1	4,822	-0.02%
2020/06/05	2	199.00	3	203.47	199.00	-1	4,768	-0.02%
2020/06/04	1	192.50	1	191.50	193.50	0	4,510	0.00%
2020/06/03	1	191.50	0	0.00	191.00	1	4,490	0.02%
2020/06/02	1	192.00	0	0.00	190.50	1	4,473	0.02%
2020/06/01	1	187.50	1	190.00	189.50	0	4,458	0.00%
2020/05/29	1	185.00	1	187.00	185.00	0	4,457	0.00%
2020/05/28	1	186.00	3	185.67	186.00	-2	4,463	-0.04%
2020/05/27	0	0.00	1	189.00	190.00	-1	4,451	-0.02%
2020/05/26	2	188.75	1	192.50	189.00	1	4,448	0.02%
2020/05/25	1	191.50	1	193.50	191.50	0	4,423	0.00%
2020/05/22	1	192.50	2	189.50	188.00	-1	4,368	-0.02%
2020/05/21	1	189.00	1	189.00	189.00	0	4,323	0.00%
2020/05/20	6	193.33	7	190.29	188.50	-1	4,374	-0.02%
2020/05/19	10	190.85	14	189.71	193.00	-4	4,323	-0.09%
2020/05/18	3	180.00	0	0.00	180.00	3	4,171	0.07%
2020/05/15	1	183.50	0	0.00	180.00	1	4,150	0.02%
2020/05/14	0	0.00	1	181.00	181.00	-1	4,118	-0.02%
2020/05/13	2	185.00	0	0.00	184.00	2	4,104	0.05%
2020/05/12	1	184.00	0	0.00	183.00	1	4,118	0.02%
2020/05/11	3	187.67	2	187.50	188.00	1	4,128	0.02%
2020/05/08	3	190.67	1	187.00	185.50	2	4,143	0.05%
2020/05/07	2	195.25	2	192.75	193.50	0	4,060	0.00%
2020/05/06	4	192.75	6	195.67	196.50	-2	4,082	-0.05%
2020/05/05	6	189.50	8	186.56	188.50	-2	3,916	-0.05%
2020/05/04	4	187.00	4	186.00	186.50	0	3,893	0.00%
2020/04/30	5	193.30	4	191.50	191.50	1	3,876	0.03%
2020/04/29	7	185.43	35	188.74	190.00	-28	3,783	-0.74%
2020/04/28	32	179.23	3	175.33	179.50	29	3,582	0.81%
2020/04/24	1	163.50	1	164.50	164.50	0	3,356	0.00%
2020/04/23	4	164.88	0	0.00	166.00	4	3,265	0.12%
2020/04/22	2	162.25	2	160.75	164.00	0	3,218	0.00%
2020/04/21	1	167.00	2	161.50	161.50	-1	3,211	-0.03%
2020/04/20	1	158.50	0	0.00	166.00	1	3,165	0.03%
2020/04/17	0	0.00	1	167.50	161.00	-1	3,081	-0.03%
2020/04/16	2	165.00	1	166.00	165.00	1	3,021	0.03%
2020/04/15	1	168.50	0	0.00	168.50	1	2,975	0.03%
2020/04/10	2	166.00	1	163.50	166.50	1	2,952	0.03%
2020/04/09	1	165.50	1	164.50	164.50	0	2,947	0.00%
2020/04/08	6	164.75	4	165.00	167.00	2	2,873	0.07%
2020/04/07	1	163.50	2	163.75	164.00	-1	2,790	-0.04%
2020/04/06	6	153.33	0	0.00	160.00	6	2,725	0.22%
2020/04/01	1	146.50	7	147.43	150.00	-6	2,669	-0.22%
2020/03/31	3	151.67	3	150.00	148.00	0	2,639	0.00%
2020/03/30	6	144.17	7	143.79	150.50	-1	2,601	-0.04%
2020/03/27	0	0.00	3	148.50	147.50	-3	2,581	-0.12%
2020/03/26	2	146.00	1	145.50	150.50	1	2,547	0.04%
2020/03/25	2	149.00	1	149.50	149.50	1	2,551	0.04%
2020/03/24	4	142.13	2	143.50	142.50	2	2,627	0.08%
2020/03/23	11	133.18	10	132.70	134.00	1	2,565	0.04%
2020/03/20	0	0.00	1	133.50	133.50	-1	2,510	-0.04%
2020/03/19	3	129.67	3	126.67	121.50	0	2,492	0.00%
2020/03/18	1	130.00	2	137.25	129.00	-1	2,401	-0.04%
2020/03/17	12	140.04	0	0.00	134.00	12	2,422	0.50%
2020/03/16	30	148.83	41	148.84	148.50	-11	2,390	-0.46%
2020/03/13	2	164.00	1	164.50	164.50	1	2,374	0.04%
2020/03/12	0	0.00	2	182.50	181.00	-2	2,423	-0.08%
2020/03/11	1	207.50	2	207.25	201.00	-1	2,436	-0.04%
2020/03/09	1	204.00	1	207.50	202.00	0	2,472	0.00%
2020/03/06	1	212.50	1	212.50	212.50	0	2,518	0.00%
2020/03/05	0	0.00	1	214.50	214.50	-1	2,547	-0.04%
2020/03/03	2	216.00	3	214.50	213.50	-1	2,573	-0.04%
2020/02/27	1	218.00	1	221.00	215.00	0	2,584	0.00%
2020/02/26	0	0.00	1	226.00	221.00	-1	2,608	-0.04%
2020/02/25	1	227.50	2	228.00	229.00	-1	2,675	-0.04%
2020/02/24	1	230.50	3	231.67	229.50	-2	2,776	-0.07%
2020/02/21	6	234.50	16	235.63	237.00	-10	2,832	-0.35%
2020/02/20	1	230.00	1	229.00	229.50	0	2,791	0.00%
2020/02/18	1	221.00	1	221.00	221.00	0	2,833	0.00%
2020/02/17	1	223.00	0	0.00	223.00	1	2,859	0.03%
2020/02/14	1	228.00	1	228.00	228.00	0	2,965	0.00%
2020/02/12	2	222.00	2	223.50	223.00	0	3,012	0.00%
2020/02/11	3	218.50	3	219.67	220.00	0	3,088	0.00%
2020/02/10	3	209.83	2	211.50	210.00	1	3,246	0.03%
2020/02/07	0	0.00	1	220.50	211.00	-1	3,270	-0.03%
2020/02/05	2	205.50	2	203.75	203.00	0	3,302	0.00%
2020/02/04	1	204.00	1	206.00	207.00	0	3,451	0.00%
2020/02/03	2	190.75	1	198.00	197.00	1	3,645	0.03%
2020/01/31	4	194.38	2	196.75	200.00	2	3,682	0.05%
2020/01/30	1	220.00	0	0.00	211.50	1	3,665	0.03%
2020/01/17	0	0.00	1	233.50	233.50	-1	3,771	-0.03%
2020/01/15	1	233.00	1	237.00	231.50	0	3,991	0.00%
2020/01/14	1	239.50	2	238.50	237.00	-1	4,055	-0.02%
2020/01/13	1	233.50	5	232.00	234.50	-4	4,073	-0.10%
2020/01/09	10	233.00	0	0.00	232.00	10	4,172	0.24%
2020/01/08	1	236.00	2	235.00	233.50	-1	4,195	-0.02%
2020/01/07	0	0.00	7	239.64	236.50	-7	4,343	-0.16%
2020/01/06	5	233.00	0	0.00	233.50	5	4,316	0.12%
2019/12/26	2	237.50	2	236.50	237.50	0	4,502	0.00%
2019/12/23	1	238.00	0	0.00	230.50	1	4,634	0.02%
2019/12/20	4	241.00	3	241.17	236.50	1	4,691	0.02%
2019/12/19	6	246.75	5	246.40	245.50	1	4,644	0.02%
2019/12/18	1	241.00	1	240.50	240.50	0	4,488	0.00%
2019/12/16	1	237.00	1	236.50	236.50	0	4,525	0.00%
2019/12/13	3	239.50	3	241.33	236.00	0	4,526	0.00%
2019/12/12	1	244.00	0	0.00	243.00	1	4,504	0.02%
2019/12/11	1	239.00	2	239.00	240.00	-1	4,472	-0.02%
2019/12/10	3	239.67	2	238.75	239.00	1	4,477	0.02%
2019/12/09	1	236.00	3	239.33	241.00	-2	4,472	-0.04%
2019/12/06	2	237.25	1	236.50	234.00	1	4,426	0.02%
2019/12/05	0	0.00	7	235.86	232.50	-7	4,433	-0.16%
2019/12/04	2	230.00	1	228.50	228.50	1	4,492	0.02%
2019/12/03	3	228.17	4	229.25	232.00	-1	4,592	-0.02%
2019/12/02	5	224.50	1	225.00	225.00	4	4,607	0.09%
2019/11/29	7	232.29	3	232.00	232.00	4	4,670	0.09%
2019/11/28	2	239.25	2	237.25	236.00	0	4,776	0.00%
2019/11/27	4	236.88	7	235.50	238.50	-3	4,789	-0.06%
2019/11/26	3	235.00	2	235.25	235.00	1	4,796	0.02%
2019/11/25	1	232.50	2	233.75	232.00	-1	4,901	-0.02%
2019/11/22	4	236.38	1	231.00	231.00	3	4,939	0.06%
2019/11/21	12	224.00	6	226.58	241.00	6	4,893	0.12%
2019/11/20	7	223.57	4	228.38	221.50	3	4,826	0.06%
2019/11/19	1	231.00	2	231.75	232.50	-1	4,775	-0.02%
2019/11/18	1	233.50	6	235.08	236.00	-5	4,782	-0.10%
2019/11/15	1	242.00	1	242.50	242.00	0	4,769	0.00%
2019/11/14	2	247.25	1	247.50	245.00	1	4,851	0.02%
2019/11/13	4	246.63	3	248.00	247.00	1	4,851	0.02%
2019/11/12	3	241.17	2	240.50	240.00	1	4,778	0.02%
2019/11/11	1	232.50	1	240.00	240.00	0	4,828	0.00%
2019/11/08	6	240.58	4	242.25	238.00	2	4,792	0.04%
2019/11/07	6	253.42	5	251.00	242.00	1	4,731	0.02%
2019/11/06	5	267.00	4	268.25	265.00	1	4,587	0.02%
2019/11/05	2	268.50	3	268.83	271.00	-1	4,667	-0.02%
2019/11/04	2	267.25	1	265.00	265.00	1	4,659	0.02%
2019/11/01	7	267.79	2	271.50	263.50	5	4,595	0.11%
2019/10/31	18	281.78	16	283.53	274.50	2	4,467	0.04%
2019/10/30	5	298.90	4	300.00	296.50	1	4,273	0.02%
2019/10/29	1	306.00	2	305.00	304.00	-1	4,261	-0.02%
2019/10/28	3	305.67	1	303.00	312.00	2	4,227	0.05%
2019/10/25	2	312.25	2	313.25	309.00	0	4,174	0.00%
2019/10/24	11	310.64	11	309.23	314.00	0	4,171	0.00%
2019/10/23	4	296.38	2	299.75	299.50	2	4,089	0.05%
2019/10/22	5	296.00	7	294.93	290.00	-2	4,089	-0.05%
2019/10/21	7	289.43	6	289.92	293.50	1	4,081	0.02%
2019/10/18	2	286.00	2	289.00	289.00	0	4,207	0.00%
2019/10/17	2	286.50	2	285.25	289.50	0	4,199	0.00%
2019/10/15	2	289.00	1	288.50	285.50	1	4,213	0.02%
2019/10/09	2	278.75	3	277.00	275.50	-1	4,285	-0.02%
2019/10/08	1	277.50	1	278.50	279.00	0	4,325	0.00%
2019/10/07	1	269.50	0	0.00	270.00	1	4,377	0.02%
2019/10/04	3	276.50	2	277.50	273.50	1	4,449	0.02%
2019/10/03	0	0.00	2	267.50	273.50	-2	4,416	-0.05%
2019/10/02	1	270.00	0	0.00	270.00	1	4,421	0.02%
2019/10/01	0	0.00	2	269.75	272.00	-2	4,478	-0.04%
2019/09/27	2	265.00	109	269.58	265.00	-107	4,499	-2.38%	大賣/鉅額交易
2019/09/26	0	0.00	3	287.17	282.50	-3	4,466	-0.07%
2019/09/25	93	286.33	1	285.00	286.00	92	4,524	2.03%
2019/09/23	18	282.00	0	0.00	280.00	18	4,801	0.37%
2019/09/20	1	286.00	0	0.00	284.50	1	4,832	0.02%
2019/09/18	1	280.00	3	280.00	277.00	-2	4,868	-0.04%
2019/09/17	1	277.00	0	0.00	278.00	1	4,900	0.02%
2019/09/16	2	280.75	1	276.00	276.00	1	4,943	0.02%
2019/09/11	2	280.50	2	279.25	282.00	0	5,070	0.00%
2019/09/09	1	279.50	0	0.00	279.50	1	5,137	0.02%
2019/09/06	3	276.17	4	281.38	280.00	-1	5,121	-0.02%
2019/09/05	2	285.50	8	294.00	285.00	-6	5,105	-0.12%
2019/09/04	10	289.00	102	287.30	290.00	-92	5,057	-1.82%	大賣/
2019/09/03	21	281.14	2	280.50	287.00	19	5,106	0.37%
2019/09/02	83	274.19	5	278.40	281.00	78	5,146	1.52%
2019/08/30	1	268.50	1	264.50	266.50	0	5,125	0.00%
2019/08/29	3	267.67	1	267.00	265.00	2	5,219	0.04%
2019/08/28	1	269.00	3	267.67	269.00	-2	5,299	-0.04%
2019/08/27	3	262.50	3	259.83	262.50	0	5,312	0.00%
2019/08/26	1	252.50	1	251.50	249.50	0	5,447	0.00%
2019/08/23	1	259.50	1	260.00	261.00	0	5,519	0.00%
2019/08/22	1	259.00	2	259.50	258.50	-1	5,564	-0.02%
2019/08/21	3	254.33	2	256.50	256.50	1	5,700	0.02%
2019/08/20	4	255.88	4	254.63	251.00	0	5,910	0.00%
2019/08/19	4	254.38	4	254.25	254.50	0	6,017	0.00%
2019/08/16	2	244.25	2	245.50	245.50	0	6,044	0.00%
2019/08/15	4	241.00	5	241.80	244.50	-1	6,130	-0.02%
2019/08/14	0	0.00	2	239.50	240.00	-2	6,231	-0.03%
2019/08/13	2	236.00	3	234.50	235.00	-1	6,284	-0.02%
2019/08/12	0	0.00	1	231.50	235.00	-1	6,411	-0.02%
2019/08/08	3	221.83	4	228.00	230.00	-1	6,462	-0.02%
2019/08/06	2	211.00	2	209.50	210.50	0	6,693	0.00%
2019/08/02	0	0.00	3	217.50	220.50	-3	6,970	-0.04%
2019/08/01	2	220.75	1	221.00	219.00	1	7,121	0.01%
2019/07/31	5	216.80	2	221.00	223.00	3	7,175	0.04%
2019/07/30	0	0.00	1	217.50	217.50	-1	7,209	-0.01%
2019/07/26	7	222.64	8	221.38	222.00	-1	7,360	-0.01%
2019/07/25	3	218.50	1	219.00	218.50	2	7,387	0.03%
2019/07/24	4	226.63	2	224.75	223.50	2	7,469	0.03%
2019/07/23	4	223.50	4	224.13	227.00	0	7,558	0.00%
2019/07/22	4	221.50	5	220.80	219.50	-1	7,585	-0.01%
2019/07/19	0	0.00	1	235.50	235.00	-1	7,469	-0.01%
2019/07/18	2	237.50	2	236.00	234.00	0	7,522	0.00%
2019/07/17	12	237.46	2	235.50	234.00	10	7,585	0.13%
2019/07/16	2	240.00	1	240.00	241.50	1	7,621	0.01%
2019/07/15	0	0.00	10	249.50	247.00	-10	7,583	-0.13%
2019/07/12	3	248.83	2	247.25	249.00	1	7,551	0.01%
2019/07/11	6	242.50	10	247.35	250.00	-4	7,537	-0.05%
2019/07/10	5	233.70	4	235.50	235.00	1	7,471	0.01%
2019/07/09	0	0.00	1	242.00	239.00	-1	7,501	-0.01%
2019/07/08	0	0.00	1	243.50	243.50	-1	7,579	-0.01%
2019/07/05	2	244.75	3	242.50	242.00	-1	7,622	-0.01%
2019/07/04	4	249.00	1	250.50	250.50	3	7,672	0.04%
2019/07/03	1	252.50	3	252.50	248.00	-2	7,733	-0.03%
2019/07/02	6	257.17	4	257.13	248.00	2	7,831	0.03%
2019/07/01	26	248.00	7	255.00	253.00	19	7,872	0.24%
2019/06/28	7	241.86	28	241.71	242.50	-21	7,917	-0.27%
2019/06/27	3	233.83	3	233.33	232.50	0	7,886	0.00%
2019/06/26	2	230.75	4	232.63	232.50	-2	7,910	-0.03%
2019/06/25	4	230.75	17	229.94	229.00	-13	7,972	-0.16%
2019/06/24	6	234.75	1	232.00	238.50	5	8,121	0.06%
2019/06/21	3	242.33	2	238.50	235.50	1	8,232	0.01%
2019/06/20	2	242.50	0	0.00	241.50	2	8,222	0.02%
2019/06/19	14	247.61	2	246.00	242.50	12	8,222	0.15%
2019/06/18	4	243.88	3	242.83	243.00	1	8,163	0.01%
2019/06/17	3	237.17	4	242.50	243.00	-1	8,214	-0.01%
2019/06/14	1	241.00	1	240.00	235.50	0	8,362	0.00%
2019/06/13	2	240.50	2	240.75	240.50	0	8,470	0.00%
2019/06/11	3	245.00	3	245.17	244.50	0	8,819	0.00%
2019/06/10	6	239.67	7	239.93	242.00	-1	8,819	-0.01%
2019/06/06	1	229.00	1	232.00	235.50	0	8,777	0.00%
2019/06/05	6	233.58	6	232.83	227.00	0	8,750	0.00%
2019/06/04	1	231.00	3	230.33	232.00	-2	8,718	-0.02%
2019/06/03	55	230.07	52	231.44	232.00	3	8,800	0.03%
2019/05/31	3	220.83	5	217.00	226.00	-2	8,804	-0.02%
2019/05/30	1	214.50	1	215.00	213.50	0	8,684	0.00%
2019/05/29	2	210.00	2	208.00	212.50	0	8,725	0.00%
2019/05/28	4	211.75	3	212.83	211.00	1	8,791	0.01%
2019/05/27	2	213.50	2	217.50	207.00	0	8,780	0.00%
2019/05/24	4	233.00	1	237.00	218.00	3	8,745	0.03%
2019/05/23	2	234.25	2	230.25	235.50	0	8,836	0.00%
2019/05/22	2	235.50	2	237.00	232.00	0	8,785	0.00%
2019/05/21	3	231.00	4	230.13	236.00	-1	8,790	-0.01%
2019/05/20	6	231.33	8	224.31	234.00	-2	8,744	-0.02%
2019/05/17	4	237.63	3	239.00	228.00	1	8,717	0.01%
2019/05/16	2	246.00	1	245.00	244.00	1	8,747	0.01%
2019/05/15	1	244.00	1	250.00	246.50	0	8,841	0.00%
2019/05/13	3	233.83	3	233.17	239.00	0	8,783	0.00%
2019/05/10	4	238.13	3	230.00	227.50	1	8,843	0.01%
2019/05/09	3	243.17	2	241.00	240.00	1	8,825	0.01%
2019/05/08	2	254.50	1	257.50	259.50	1	8,744	0.01%
2019/05/07	5	260.60	5	260.70	260.00	0	8,745	0.00%
2019/05/06	2	253.25	2	252.50	254.00	0	8,780	0.00%
2019/05/03	1	261.50	0	0.00	261.50	1	8,796	0.01%
2019/05/02	1	251.00	1	254.50	255.00	0	8,886	0.00%
2019/04/30	0	0.00	1	253.50	259.00	-1	8,967	-0.01%
2019/04/29	4	257.50	3	255.50	249.50	1	8,959	0.01%
2019/04/25	2	272.50	2	275.00	275.00	0	9,071	0.00%
2019/04/24	1	275.50	1	279.00	275.50	0	9,157	0.00%
2019/04/23	3	277.33	3	281.50	285.00	0	9,240	0.00%
2019/04/22	2	288.00	130	289.03	288.50	-128	9,279	-1.38%	大賣/鉅額交易
2019/04/19	19	292.34	2	291.25	295.00	17	9,271	0.18%
2019/04/18	36	290.92	21	283.88	284.00	15	9,290	0.16%
2019/04/15	95	279.69	1	274.50	273.00	94	9,694	0.97%
2019/04/12	23	265.50	0	0.00	265.50	23	9,791	0.23%
2019/04/11	1	259.00	1	257.50	257.00	0	9,902	0.00%
2019/04/10	4	260.75	3	261.83	257.00	1	10,040	0.01%
2019/04/09	1	271.00	0	0.00	269.00	1	10,176	0.01%
2019/04/08	8	277.31	2	272.00	273.50	6	10,374	0.06%
2019/04/03	2	266.00	2	265.00	263.50	0	10,533	0.00%
2019/04/02	7	261.71	4	263.25	267.00	3	10,583	0.03%
2019/04/01	4	243.50	4	243.50	247.50	0	10,473	0.00%
2019/03/29	9	237.06	8	238.38	237.00	1	10,488	0.01%
2019/03/28	7	239.00	56	240.63	238.00	-49	10,791	-0.45%
2019/03/27	64	241.79	15	241.87	242.00	49	11,044	0.44%
2019/03/26	5	238.60	6	233.83	239.00	-1	11,089	-0.01%
2019/03/22	8	227.88	8	227.50	228.00	0	11,171	0.00%
2019/03/21	12	226.71	8	228.63	226.00	4	11,459	0.03%
2019/03/20	10	228.55	10	227.90	230.00	0	11,664	0.00%
2019/03/19	7	227.71	7	229.36	229.00	0	11,779	0.00%
2019/03/18	2	228.75	3	229.17	230.00	-1	11,796	-0.01%
2019/03/15	11	229.50	12	226.58	223.00	-1	12,036	-0.01%
2019/03/14	12	217.79	11	219.95	217.00	1	11,887	0.01%
2019/03/13	13	218.04	14	215.75	215.00	-1	11,950	-0.01%
2019/03/12	4	212.50	4	220.25	212.50	0	11,977	0.00%
2019/03/11	5	217.00	5	218.00	217.00	0	12,032	0.00%
2019/03/08	8	216.81	9	214.94	217.00	-1	12,102	-0.01%
2019/03/07	6	212.67	50	218.90	212.00	-44	12,116	-0.36%
2019/03/06	55	216.85	10	218.85	220.50	45	12,089	0.37%
2019/03/05	1	212.50	1	214.50	213.00	0	12,016	0.00%
2019/03/04	7	220.36	8	218.75	220.00	-1	12,086	-0.01%
2019/02/27	8	213.88	9	213.06	213.00	-1	11,987	-0.01%
2019/02/26	7	217.43	7	216.71	211.00	0	11,909	0.00%
2019/02/25	9	220.56	8	220.56	220.00	1	11,861	0.01%
2019/02/22	6	208.17	11	210.00	220.50	-5	11,823	-0.04%
2019/02/21	2	200.75	3	201.33	200.50	-1	11,629	-0.01%
2019/02/20	3	202.00	2	201.75	197.50	1	11,651	0.01%
2019/02/19	4	197.50	4	197.63	198.00	0	11,614	0.00%
2019/02/18	4	200.50	4	201.13	202.00	0	11,589	0.00%
2019/02/15	5	199.20	4	201.63	198.00	1	11,485	0.01%
2019/02/14	5	213.00	3	214.50	207.50	2	11,294	0.02%
2019/02/13	2	227.25	2	227.75	220.50	0	11,111	0.00%
2019/02/12	5	222.70	7	224.21	223.50	-2	10,921	-0.02%
2019/02/11	3	212.50	3	216.17	220.00	0	10,777	0.00%
2019/01/30	8	198.63	28	199.04	200.00	-20	10,609	-0.19%
2019/01/29	9	186.28	10	186.35	189.50	-1	10,427	-0.01%
2019/01/24	3	180.00	13	179.65	183.00	-10	10,208	-0.10%
2019/01/23	6	179.92	7	177.21	182.00	-1	10,139	-0.01%
2019/01/22	3	179.50	1	177.00	177.00	2	9,931	0.02%
2019/01/21	22	180.16	2	185.00	186.50	20	9,776	0.20%
2019/01/18	1	183.50	1	184.50	182.50	0	9,662	0.00%
2019/01/17	1	194.00	1	193.50	191.00	0	9,516	0.00%
2019/01/15	8	179.81	8	180.75	188.00	0	9,210	0.00%
2019/01/14	3	182.17	3	179.50	178.00	0	9,043	0.00%
2019/01/09	1	192.00	2	192.25	193.00	-1	8,722	-0.01%
2019/01/08	12	193.67	12	194.71	192.00	0	8,552	0.00%
2019/01/07	2	178.50	1	177.50	180.00	1	8,280	0.01%
2019/01/04	11	172.05	10	172.00	172.00	1	8,204	0.01%
2019/01/03	10	185.00	10	187.90	184.50	0	7,999	0.00%
2019/01/02	11	189.77	10	190.00	186.00	1	7,802	0.01%
2018/12/28	69	201.65	69	201.49	201.00	0	7,601	0.00%
2018/12/27	5	215.80	3	212.83	201.50	2	7,382	0.03%
2018/12/26	27	196.52	29	197.34	214.00	-2	7,077	-0.03%
2018/12/25	16	209.75	16	199.63	199.00	0	6,768	0.00%
2018/12/24	2	218.00	2	221.50	221.00	0	6,583	0.00%
2018/12/22	14	221.18	14	217.43	221.00	0	6,461	0.00%
2018/12/21	62	222.10	61	221.82	216.00	1	6,299	0.02%
2018/12/20	39	218.17	42	216.57	218.00	-3	5,940	-0.05%
2018/12/19	6	200.17	7.3	197.38	204.50	-1.3	5,594	-0.02%
2018/12/18	7.3	189.32	94	193.98	186.00	-86.7	5,376	-1.61%
2018/12/14	127	216.93	62	216.15	228.00	65	5,292	1.23%	大買/
2018/12/13	9	207.44	10	199.70	211.50	-1	4,955	-0.02%
2018/12/12	30	187.65	119	186.31	192.50	-89	4,703	-1.89%	大賣/
2018/12/11	29	179.40	28	180.91	184.00	1	4,496	0.02%
2018/12/10	109	181.86	28	184.57	179.00	81	4,288	1.89%	大買/
2018/12/07	29	171.59	29	172.40	181.00	0	3,934	0.00%
2018/12/06	15	156.83	12.1	161.36	166.00	3	3,800	0.08%
2018/12/05	5	172.50	5	173.50	168.00	0	3,707	0.00%
2018/12/03	0	0.00	1	169.50	176.50	-1	3,522	-0.03%
2018/11/30	5	169.60	8	167.63	166.00	-3	3,427	-0.09%
2018/11/29	0	0.00	1	166.00	169.00	-1	3,367	-0.03%
2018/11/27	0.1	155.50	0	0.00	156.00	0.1	3,175	0.00%
2018/11/26	3	142.17	3	141.50	147.00	0	3,022	0.00%
2018/11/22	3	145.33	54	145.45	149.00	-51	2,925	-1.74%
2018/11/21	50	145.50	0.1	145.50	145.50	50	2,828	1.77%
2018/11/20	0.1	132.50	0	0.00	132.50	0.1	2,708	0.00%
2018/11/19	1	132.50	1	130.00	133.00	0	2,689	0.00%
2018/11/16	0	0.00	1	123.00	125.50	-1	2,604	-0.04%
2018/11/01	0	0.00	2	101.50	102.50	-2	2,891	-0.07%
2018/10/31	0	0.00	1	98.40	97.20	-1	2,880	-0.03%
2018/10/26	1	92.60	1	92.30	92.00	0	2,890	0.00%
2018/10/25	2	91.55	0	0.00	90.80	2	2,885	0.07%
2018/10/24	1	97.70	0	0.00	99.20	1	2,858	0.03%
2018/10/19	0	0.00	2	98.80	101.50	-2	2,837	-0.07%
2018/10/17	2	104.00	2	100.50	100.50	0	2,831	0.00%
2018/10/16	1	96.50	1	99.10	101.00	0	2,816	0.00%
2018/10/12	0	0.00	1	88.30	96.20	-1	2,795	-0.04%
2018/09/28	0	0.00	1	112.50	110.50	-1	2,798	-0.04%
2018/09/26	0	0.00	1	111.00	113.50	-1	2,818	-0.04%
2018/09/21	1	109.50	0	0.00	110.00	1	2,765	0.04%
2018/09/20	0	0.00	1	105.50	105.00	-1	2,666	-0.04%
2018/09/19	3	119.50	3	119.00	116.50	0	2,554	0.00%
2018/09/17	2	113.50	0	0.00	117.00	2	2,521	0.08%
2018/09/12	0	0.00	2	114.50	114.00	-2	2,459	-0.08%
2018/09/11	2	122.25	0	0.00	122.50	2	2,399	0.08%
2018/09/10	1	138.50	2	140.75	135.50	-1	2,303	-0.04%
2018/09/07	2	155.00	2	153.00	150.50	0	2,247	0.00%
2018/09/06	4	159.25	2	158.00	157.50	2	2,210	0.09%
2018/09/05	2	157.75	0	0.00	156.50	2	2,185	0.09%
2018/09/04	1	152.50	1	155.00	152.50	0	2,135	0.00%
2018/08/31	1	155.50	1	155.50	158.00	0	2,124	0.00%
2018/08/28	0	0.00	1	159.00	158.50	-1	2,183	-0.05%
2018/08/27	1	160.00	2	161.00	161.00	-1	2,208	-0.05%
2018/08/24	2	157.50	0	0.00	159.50	2	2,161	0.09%
2018/08/22	1	159.50	1	161.50	158.00	0	2,243	0.00%
2018/08/21	0	0.00	1	159.00	158.50	-1	2,249	-0.04%
2018/08/20	2	154.00	1	155.50	153.50	1	2,281	0.04%
2018/08/17	2	156.00	3	155.17	153.50	-1	2,389	-0.04%
2018/08/16	2	156.25	3	154.50	156.00	-1	2,315	-0.04%
2018/08/15	1	148.00	0	0.00	149.00	1	2,252	0.04%
2018/08/13	0	0.00	2	144.00	144.00	-2	2,230	-0.09%
2018/08/10	1	154.00	1	154.00	152.00	0	2,188	0.00%
2018/08/09	2	148.50	2	150.50	152.50	0	2,164	0.00%
2018/08/08	6	148.83	6	149.58	149.50	0	2,113	0.00%
2018/08/07	1	138.50	5	138.50	140.00	-4	2,020	-0.20%
2018/08/03	5	136.00	0	0.00	137.50	5	2,014	0.25%
2018/07/26	1	135.00	5	133.00	133.00	-4	2,125	-0.19%
2018/07/24	0	0.00	1	134.50	134.50	-1	2,157	-0.05%
2018/07/23	2	129.50	0	0.00	131.00	2	2,163	0.09%
2018/07/19	1	133.00	0	0.00	131.50	1	2,196	0.05%
2018/07/16	4	138.50	0	0.00	137.50	4	2,225	0.18%
2018/07/13	1	140.00	0	0.00	141.00	1	2,235	0.04%
2018/07/12	1	132.50	0	0.00	140.00	1	2,275	0.04%
2018/07/10	0	0.00	1	133.00	132.00	-1	2,367	-0.04%
2018/07/09	1	129.00	0	0.00	128.00	1	2,373	0.04%
2018/06/19	1	148.00	0	0.00	146.50	1	2,584	0.04%
2018/06/06	0	0.00	1	162.50	162.50	-1	2,524	-0.04%
2018/05/31	7	162.50	3	161.50	159.50	4	2,599	0.15%
2018/05/30	1	154.00	0	0.00	159.50	1	2,540	0.04%
2018/05/25	2	155.00	2	156.00	156.50	0	2,379	0.00%
2018/05/08	0	0.00	1	130.00	133.00	-1	2,722	-0.04%
2018/05/03	1	133.00	1	132.00	130.50	0	2,693	0.00%
2018/05/02	0	0.00	11	145.73	145.00	-11	2,656	-0.41%
2018/04/30	1	139.50	0	0.00	143.00	1	2,638	0.04%
2018/04/27	0	0.00	2	138.50	140.50	-2	2,627	-0.08%
2018/04/26	10	144.00	0	0.00	136.00	10	2,623	0.38%
2018/04/24	1	132.50	0	0.00	134.00	1	2,587	0.04%
2018/04/23	1	143.50	0	0.00	138.50	1	2,606	0.04%
2018/04/20	0	0.00	1	141.00	145.00	-1	2,562	-0.04%
2018/04/19	0	0.00	1	141.50	136.50	-1	2,509	-0.04%
2018/04/18	5	141.80	4	141.50	140.50	1	2,509	0.04%
2018/04/16	1	131.50	0	0.00	130.00	1	2,409	0.04%
2018/04/12	1	135.50	1	133.00	134.00	0	2,453	0.00%
2018/04/03	2	155.50	0	0.00	154.00	2	2,298	0.09%
2018/04/02	0	0.00	1	143.50	145.50	-1	2,236	-0.04%
2018/03/31	1	142.50	0	0.00	142.50	1	2,249	0.04%
2018/03/29	0	0.00	1	147.50	144.50	-1	2,307	-0.04%
2018/03/28	1	146.00	0	0.00	145.50	1	2,310	0.04%
2018/03/26	1	148.00	0	0.00	150.50	1	2,332	0.04%
2018/03/23	0	0.00	1	143.00	145.00	-1	2,371	-0.04%
2018/03/22	1	154.00	0	0.00	149.00	1	2,366	0.04%
2018/03/21	1	155.00	0	0.00	152.00	1	2,393	0.04%
2018/03/19	0	0.00	1	150.00	153.50	-1	2,470	-0.04%
2018/03/16	1	151.00	0	0.00	151.00	1	2,505	0.04%
2018/03/07	3	159.00	1	151.50	151.50	2	2,915	0.07%
2018/03/06	3	167.00	0	0.00	162.50	3	2,908	0.10%
2018/02/27	0	0.00	1	167.00	163.00	-1	3,097	-0.03%
2018/02/23	2	165.50	2	163.25	161.00	0	3,161	0.00%
2018/02/22	1	162.50	2	162.25	162.00	-1	3,147	-0.03%
2018/02/21	2	168.75	1	170.00	169.50	1	3,104	0.03%
2018/02/12	1	161.00	0	0.00	161.00	1	3,074	0.03%
2018/02/09	0	0.00	7	158.71	157.50	-7	3,067	-0.23%
2018/02/08	2	166.75	0	0.00	165.50	2	3,057	0.07%
2018/02/07	1	190.50	88	204.78	182.50	-87	2,890	-3.01%
2018/02/06	0	0.00	1	205.00	198.00	-1	2,812	-0.04%
2018/02/05	89	222.47	0	0.00	220.00	89	2,781	3.20%
2018/02/01	0	0.00	1	222.00	219.00	-1	2,880	-0.03%
2018/01/31	1	217.00	0	0.00	221.00	1	2,901	0.03%
2018/01/30	0	0.00	1	223.00	218.50	-1	2,914	-0.03%
2018/01/26	2	226.25	0	0.00	227.00	2	2,939	0.07%
2018/01/25	2	224.50	0	0.00	224.00	2	2,937	0.07%
2018/01/24	0	0.00	1	230.50	230.50	-1	2,902	-0.03%
2018/01/19	1	225.00	0	0.00	225.00	1	2,967	0.03%
2018/01/18	1	230.00	0	0.00	226.50	1	2,970	0.03%
2018/01/17	1	239.00	2	235.25	231.50	-1	2,955	-0.03%
2018/01/15	0	0.00	1	225.00	225.50	-1	2,920	-0.03%
2018/01/09	1	221.00	0	0.00	219.00	1	2,951	0.03%
2018/01/08	1	224.50	0	0.00	220.50	1	2,921	0.03%
2018/01/03	0	0.00	1	238.50	238.00	-1	2,879	-0.03%
2018/01/02	0	0.00	1	225.00	232.00	-1	2,861	-0.03%