可成 (2474)-凱基-市府券商分點個股進出

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
200.0
漲跌
▼3.5
漲幅
-1.72%
成交量
13,334張
產業
上市其他電子類股
1238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－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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	200.50	0	0.00	200.00	3	2,615	0.11%
2024/11/20	14	203.86	15	205.17	203.50	-1	2,411	-0.04%
2024/11/19	9.2	200.34	9	203.94	205.00	0.2	2,249	0.01%
2024/11/18	0	0.00	14	202.57	203.50	-14	2,074	-0.68%
2024/11/15	26.1	206.83	1	204.50	201.00	25.1	1,940	1.29%
2024/11/14	3	216.33	0	0.00	214.00	3	1,864	0.16%
2024/11/13	2	217.50	1	220.50	217.50	1	1,838	0.05%
2024/11/11	1	215.50	12	218.92	220.00	-11	1,817	-0.61%
2024/11/08	2	217.50	5	220.60	215.50	-3	1,832	-0.16%
2024/11/07	1	220.00	1	222.50	220.00	0	1,854	0.00%
2024/11/06	14.1	227.64	0	0.00	225.00	14.1	1,866	0.75%
2024/11/04	1	232.00	7	234.14	234.00	-6	1,916	-0.31%
2024/11/01	6	232.83	0	0.00	231.50	6	1,977	0.30%
2024/10/24	0	0.00	2	236.25	236.50	-2	2,014	-0.10%
2024/10/23	1	236.00	0	0.00	234.00	1	2,025	0.05%
2024/10/21	1	242.50	0	0.00	240.00	1	2,121	0.05%
2024/10/18	0.1	246.00	0.1	245.50	244.50	0	2,305	0.00%
2024/10/17	0	0.00	1	240.50	240.50	-1	2,334	-0.04%
2024/10/16	2	238.25	1	240.00	237.50	1	2,377	0.04%
2024/09/25	0	0.00	1	238.00	236.00	-1	2,750	-0.04%
2024/09/11	0	0.00	1	237.00	236.00	-1	2,701	-0.04%
2024/09/06	0	0.00	1	240.50	240.50	-1	2,683	-0.04%
2024/09/05	0	0.00	0	235.50	236.50	0	2,691	0.00%
2024/08/28	0.1	236.50	0.1	237.00	236.00	0	2,703	0.00%
2024/08/23	0	0.00	0.1	231.00	235.50	-0.1	2,848	0.00%
2024/08/14	0	0.00	1	230.00	229.00	-1	3,152	-0.03%
2024/08/13	0	0.00	3	225.67	229.00	-3	3,246	-0.09%
2024/08/12	4	221.75	1	224.00	224.00	3	3,270	0.09%
2024/08/09	1	220.50	1.4	223.29	227.50	-0.4	3,280	-0.01%
2024/08/08	3	217.00	3	220.33	219.00	0	3,280	0.00%
2024/08/07	3	216.33	3	221.17	222.00	0	3,327	0.00%
2024/08/06	0	0.00	3	216.00	217.00	-3	3,343	-0.09%
2024/08/05	0	0.00	3	215.00	212.50	-3	3,315	-0.09%
2024/08/01	1	214.50	1	216.50	218.50	0	3,255	0.00%
2024/07/30	0	0.00	1	209.00	214.00	-1	3,284	-0.03%
2024/07/26	0	0.00	1	207.50	209.00	-1	3,302	-0.03%
2024/07/23	1	207.50	0	0.00	209.50	1	3,305	0.03%
2024/07/22	1	202.50	8	203.69	207.00	-7	3,297	-0.21%
2024/07/19	7.1	203.51	2	201.00	202.00	5.1	3,227	0.16%
2024/07/18	2	217.50	3	219.83	220.00	-1	3,061	-0.03%
2024/07/17	3	218.50	0	0.00	218.00	3	3,057	0.10%
2024/07/11	5.1	218.51	8	220.81	221.50	-2.9	3,097	-0.09%
2024/07/10	0	0.00	9	218.33	219.00	-9	3,129	-0.29%
2024/07/09	10.1	219.32	2	216.50	214.50	8.1	3,148	0.26%
2024/07/08	2	227.50	0	0.00	227.50	2	3,043	0.07%
2024/07/05	2	228.50	6	229.42	230.00	-4	3,042	-0.13%
2024/07/04	10	224.55	8	226.50	227.00	2	3,045	0.07%
2024/07/03	10	231.90	6	234.17	233.50	4	3,010	0.13%
2024/06/27	2	224.00	4	226.75	228.00	-2	2,780	-0.07%
2024/06/26	2	225.50	0	0.00	227.00	2	2,864	0.07%
2024/06/20	0	0.00	1	231.50	232.50	-1	2,943	-0.03%
2024/06/11	2	221.00	5	223.70	226.50	-3	3,199	-0.09%
2024/06/07	2.2	222.05	2	223.50	222.50	0.2	3,211	0.01%
2024/06/06	4.1	221.27	9	223.83	225.00	-4.9	3,247	-0.15%
2024/06/05	10	223.10	2	223.25	222.00	8	3,239	0.25%
2024/06/04	2	223.50	5	225.70	225.50	-3	3,252	-0.09%
2024/06/03	6	224.75	3	226.00	224.50	3	3,244	0.09%
2024/05/30	1	225.00	1	228.00	226.00	0	3,132	0.00%
2024/05/28	2	225.00	4	228.38	228.50	-2	3,105	-0.06%
2024/05/27	1	224.00	5	227.00	226.00	-4	3,107	-0.13%
2024/05/24	5	224.80	0	0.00	225.50	5	3,096	0.16%
2024/05/23	2	226.00	1	228.00	228.00	1	3,077	0.03%
2024/05/22	0	0.00	9	227.11	230.50	-9	3,039	-0.30%
2024/05/21	7	219.64	4	220.75	222.00	3	2,965	0.10%
2024/05/20	2	217.25	6	220.83	218.50	-4	2,912	-0.14%
2024/05/17	12	223.00	5	224.10	220.00	7	2,817	0.25%
2024/05/16	1	232.50	0	0.00	232.50	1	2,714	0.04%
2024/05/15	1	232.50	1	234.50	233.50	0	2,677	0.00%
2024/05/14	2	228.75	0	0.00	230.00	2	2,660	0.08%
2024/05/13	0.2	234.00	0.2	233.50	229.50	0	2,620	0.00%
2024/04/25	0	0.00	10	213.50	216.00	-10	2,326	-0.43%
2024/03/21	0.2	224.00	1.2	220.47	224.00	-1	2,246	-0.04%
2024/03/19	0	0.00	1	215.50	215.00	-1	2,200	-0.05%
2024/03/18	0	0.00	2	210.50	214.50	-2	2,150	-0.09%
2024/03/15	0.2	215.00	1.3	211.87	215.00	-1.1	2,136	-0.05%
2024/03/13	0.2	208.50	1.2	209.73	208.50	-1	2,052	-0.05%
2024/03/12	0	0.00	2	202.00	206.00	-2	2,062	-0.10%
2024/03/07	0	0.00	1	200.00	199.50	-1	2,059	-0.05%
2024/02/27	0	0.00	1	197.50	195.50	-1	2,486	-0.04%
2024/02/26	1	195.50	1	198.50	195.50	0	2,518	0.00%
2024/02/23	1	197.00	0	0.00	196.50	1	2,548	0.04%
2024/02/20	0	0.00	1	200.00	200.00	-1	2,626	-0.04%
2024/02/19	0	0.00	6	199.50	199.50	-6	2,641	-0.23%
2024/01/30	1	194.50	1	196.00	195.00	0	2,722	0.00%
2024/01/29	0	0.00	1	196.50	196.50	-1	2,719	-0.04%
2024/01/26	1	194.50	0	0.00	195.50	1	2,718	0.04%
2024/01/25	0	0.00	2	196.25	196.00	-2	2,716	-0.07%
2024/01/24	1	193.50	6	195.75	195.50	-5	2,722	-0.18%
2024/01/23	7	195.07	1	196.50	193.50	6	2,724	0.22%
2024/01/15	0.2	200.00	0.2	200.00	200.00	0	2,646	0.00%
2024/01/08	0	0.00	1	198.50	199.00	-1	2,727	-0.04%
2024/01/05	0	0.00	1	197.00	197.00	-1	2,727	-0.04%
2024/01/04	1	192.50	5	194.20	194.00	-4	2,729	-0.15%
2024/01/03	4	193.00	0	0.00	193.50	4	2,751	0.15%
2024/01/02	1	192.50	2	193.75	196.00	-1	2,739	-0.04%
2023/12/25	0	0.00	3	193.00	193.00	-3	2,732	-0.11%
2023/12/21	9	186.39	9	189.00	189.00	0	2,689	0.00%
2023/12/19	11	187.59	9	188.94	190.00	2	2,510	0.08%
2023/12/18	0	0.00	18	187.78	189.50	-18	2,459	-0.73%
2023/12/15	10	185.70	0	0.00	185.00	10	2,399	0.42%
2023/12/14	6	187.08	1	188.50	187.00	5	2,357	0.21%
2023/12/13	2	185.50	6	186.75	187.00	-4	2,359	-0.17%
2023/12/12	3	185.00	2	187.00	185.00	1	2,426	0.04%
2023/12/11	3	184.17	5	185.30	185.00	-2	2,425	-0.08%
2023/12/08	4	185.13	0	0.00	184.50	4	2,445	0.16%
2023/12/07	2	185.25	0	0.00	183.50	2	2,462	0.08%
2023/12/06	2	193.00	1	195.50	192.50	1	2,446	0.04%
2023/12/04	3	196.33	0	0.00	195.00	3	2,454	0.12%
2023/11/24	2	202.50	3.5	202.00	197.50	-1.5	2,253	-0.07%
2023/11/22	1.2	197.00	1	196.50	196.00	0.2	2,151	0.01%
2023/11/21	0	0.00	1	197.00	196.00	-1	2,123	-0.05%
2023/11/20	1	194.50	0	0.00	194.00	1	2,080	0.05%
2023/11/16	0	0.00	2	189.00	189.50	-2	2,045	-0.10%
2023/11/08	0	0.00	1	183.50	182.00	-1	2,020	-0.05%
2023/10/25	0	0.00	2	182.25	182.00	-2	2,136	-0.09%
2023/10/19	0	0.00	0.1	185.50	185.00	-0.1	2,172	0.00%
2023/10/17	0	0.00	1	184.00	183.50	-1	2,208	-0.05%
2023/09/22	0	0.00	1	182.00	180.50	-1	2,263	-0.04%
2023/09/15	0.1	182.50	0	0.00	182.00	0.1	2,366	0.00%
2023/09/14	0	0.00	1	182.00	182.50	-1	2,321	-0.04%
2023/09/11	0	0.00	1	181.00	179.50	-1	2,374	-0.04%
2023/09/07	0	0.00	1	182.00	180.50	-1	2,359	-0.04%
2023/09/06	0	0.00	2	180.00	182.50	-2	2,310	-0.09%
2023/09/05	0	0.00	0.2	179.00	180.00	-0.2	2,274	-0.01%
2023/09/04	0	0.00	5	180.50	180.50	-5	2,269	-0.22%
2023/09/01	0	0.00	4	180.00	180.00	-4	2,262	-0.18%
2023/08/31	0	0.00	1	179.50	180.50	-1	2,244	-0.04%
2023/08/30	0	0.00	1	177.00	177.00	-1	2,125	-0.05%
2023/08/17	6	167.08	0	0.00	167.50	6	2,095	0.29%
2023/08/16	3	170.00	0	0.00	170.00	3	2,082	0.14%
2023/08/11	1	172.50	0	0.00	172.50	1	2,075	0.05%
2023/08/08	1	176.00	0	0.00	176.00	1	2,019	0.05%
2023/08/02	1	174.00	0	0.00	174.00	1	2,005	0.05%
2023/07/26	1	176.00	0	0.00	176.50	1	1,954	0.05%
2023/07/13	5	175.00	0	0.00	175.50	5	1,731	0.29%
2023/07/06	1	173.00	0	0.00	173.00	1	1,706	0.06%
2023/07/03	2	174.00	0	0.00	174.00	2	1,652	0.12%
2023/06/29	2	181.00	0	0.00	179.50	2	1,641	0.12%
2023/06/28	0	0.00	1	191.00	190.00	-1	1,581	-0.06%
2023/06/27	0	0.00	1	191.00	189.50	-1	1,538	-0.07%
2023/06/26	0	0.00	1	191.50	189.50	-1	1,513	-0.07%
2023/06/21	0	0.00	2	191.25	190.00	-2	1,482	-0.13%
2023/06/20	0	0.00	1	189.00	190.50	-1	1,446	-0.07%
2023/06/19	2	187.75	0	0.00	187.50	2	1,435	0.14%
2023/06/16	0	0.00	1	191.00	186.50	-1	1,443	-0.07%
2023/06/12	1	191.50	0	0.00	191.50	1	1,510	0.07%
2023/05/30	0	0.00	1.1	190.05	188.50	-1.1	1,684	-0.07%
2023/05/11	1	184.50	1	184.50	185.50	0	1,864	0.00%
2023/04/21	0	0.00	1	182.00	181.00	-1	2,194	-0.05%
2023/04/18	0	0.00	0.6	183.17	183.00	-0.6	2,215	-0.03%
2023/04/14	1	184.00	0	0.00	184.50	1	2,217	0.05%
2023/03/22	0	0.00	5	189.00	189.00	-5	2,863	-0.17%
2023/03/08	1	186.00	0	0.00	187.50	1	3,262	0.03%
2023/02/23	0	0.00	1	190.50	191.00	-1	3,420	-0.03%
2023/02/21	0	0.00	1	189.00	189.00	-1	3,445	-0.03%
2023/02/20	0	0.00	0.3	188.66	190.00	-0.3	3,515	-0.01%
2023/02/16	0	0.00	1	189.50	189.00	-1	3,650	-0.03%
2023/02/14	0	0.00	1	188.00	188.50	-1	3,762	-0.03%
2023/02/13	0	0.00	1	187.50	187.50	-1	3,809	-0.03%
2023/02/02	0	0.00	2	185.25	185.00	-2	3,759	-0.05%
2023/01/17	0	0.00	1	176.00	175.00	-1	3,687	-0.03%
2023/01/09	0	0.00	2	175.50	175.50	-2	3,831	-0.05%
2023/01/06	2	172.00	0	0.00	171.50	2	3,857	0.05%
2023/01/05	0	0.00	0.1	172.50	171.50	-0.1	3,895	0.00%
2022/12/21	1.2	167.00	0	0.00	167.00	1.2	3,936	0.03%
2022/12/20	1	168.00	0	0.00	168.50	1	3,839	0.03%
2022/12/09	1	173.00	0	0.00	173.50	1	3,517	0.03%
2022/12/01	1	177.00	4	180.00	177.00	-3	3,222	-0.09%
2022/11/30	4	184.50	2	184.00	183.00	2	3,134	0.06%
2022/11/24	0	178.00	0	0.00	180.50	0	3,127	0.00%
2022/11/23	2	179.50	1	179.50	180.00	1	3,153	0.03%
2022/11/15	0	0.00	7	186.71	187.50	-7	3,069	-0.23%
2022/11/14	0	0.00	2	182.50	184.50	-2	3,031	-0.07%
2022/11/11	2	180.50	2	180.25	180.00	0	2,974	0.00%
2022/11/10	0	0.00	3.1	180.13	180.00	-3.1	2,956	-0.10%
2022/11/09	0	0.00	2	175.75	176.50	-2	2,927	-0.07%
2022/11/03	0	0.00	1	171.00	172.50	-1	2,946	-0.03%
2022/11/01	0	0.00	1	171.50	171.00	-1	2,992	-0.03%
2022/10/21	0	0.00	1	170.00	169.00	-1	2,835	-0.04%
2022/10/20	0	0.00	1	170.50	172.00	-1	2,857	-0.04%
2022/10/14	1	172.50	1	171.50	172.00	0	2,793	0.00%
2022/10/12	0	0.00	4	168.00	168.00	-4	2,807	-0.14%
2022/10/06	0	0.00	0.2	172.50	174.00	-0.2	2,834	-0.01%
2022/10/04	0	170.50	0	0.00	172.00	0	2,836	0.00%
2022/09/29	26	171.38	26	171.00	171.00	0	2,792	0.00%
2022/09/23	0	0.00	5.4	171.43	171.50	-5.4	2,776	-0.19%
2022/09/21	0.4	171.00	0	0.00	172.00	0.4	2,742	0.01%
2022/09/20	0	0.00	6	174.58	176.00	-6	2,704	-0.22%
2022/09/19	0	0.00	10	173.00	173.50	-10	2,720	-0.37%
2022/09/05	2	170.00	3	169.50	169.50	-1	2,714	-0.04%
2022/09/02	8	181.19	0	0.00	181.00	8	2,647	0.30%
2022/09/01	10	183.50	1	184.00	183.50	9	2,602	0.35%
2022/08/31	0	0.00	4	183.38	185.50	-4	2,556	-0.16%
2022/08/30	1	185.00	15	183.00	183.00	-14	2,481	-0.56%
2022/08/29	0	0.00	1	180.00	181.00	-1	2,450	-0.04%
2022/08/26	0	0.00	11	182.18	183.00	-11	2,481	-0.44%
2022/08/25	0	0.00	7	181.57	180.50	-7	2,548	-0.27%
2022/08/24	0	0.00	16	180.81	180.50	-16	2,645	-0.60%
2022/08/23	0	0.00	9	179.28	178.50	-9	2,767	-0.33%
2022/08/22	0	0.00	5	179.10	178.00	-5	2,860	-0.17%
2022/08/19	0	0.00	2	179.00	178.00	-2	2,917	-0.07%
2022/08/18	0	0.00	3	178.00	178.00	-3	2,968	-0.10%
2022/08/10	0	0.00	2	176.00	175.50	-2	3,162	-0.06%
2022/08/09	3	179.00	5	180.00	179.50	-2	3,129	-0.06%
2022/08/04	0	0.00	0.2	169.00	169.50	-0.2	3,118	-0.01%
2022/08/03	0	0.00	1	169.00	169.00	-1	3,186	-0.03%
2022/08/02	0	0.00	0.3	167.83	168.00	-0.3	3,235	-0.01%
2022/07/29	0	0.00	0.1	169.50	170.50	-0.1	3,258	0.00%
2022/07/27	0	0.00	0.1	169.50	172.00	-0.1	3,269	0.00%
2022/07/26	0.1	165.50	0	0.00	166.00	0.1	3,234	0.00%
2022/07/20	0.2	166.45	0	0.00	166.00	0.2	3,220	0.01%
2022/07/18	0.2	169.00	0	0.00	170.00	0.2	3,168	0.01%
2022/07/13	0	0.00	1	165.00	163.50	-1	3,127	-0.03%
2022/07/11	0	0.00	4	161.50	161.00	-4	3,092	-0.13%
2022/07/08	0	0.00	2	161.25	160.50	-2	3,101	-0.06%
2022/07/07	0	0.00	1	156.00	159.00	-1	3,110	-0.03%
2022/06/27	1	170.50	2	169.25	169.00	-1	3,232	-0.03%
2022/06/17	2	163.00	0	0.00	165.00	2	3,111	0.06%
2022/06/14	1	168.50	2	168.25	168.00	-1	3,174	-0.03%
2022/06/13	1	168.50	0	0.00	167.00	1	3,176	0.03%
2022/06/08	0	0.00	5	176.30	173.00	-5	3,117	-0.16%
2022/06/07	0	0.00	2	173.00	173.50	-2	3,066	-0.07%
2022/06/06	0	0.00	1.2	173.83	173.50	-1.2	3,026	-0.04%
2022/06/02	0	0.00	1	173.50	171.00	-1	2,972	-0.03%
2022/06/01	0	0.00	1.2	169.19	170.50	-1.2	2,930	-0.04%
2022/05/30	0	0.00	1	167.00	166.00	-1	2,686	-0.04%
2022/05/27	1	165.00	0.5	165.00	165.00	0.5	2,613	0.02%
2022/05/25	0	0.00	13.1	164.46	161.50	-13.1	2,684	-0.49%
2022/05/24	0	0.00	5.3	163.41	162.50	-5.3	2,612	-0.20%
2022/05/23	0	0.00	1	161.00	160.50	-1	2,535	-0.04%
2022/05/20	0	0.00	3	161.00	159.50	-3	2,517	-0.12%
2022/05/19	0	0.00	6	158.33	159.00	-6	2,463	-0.24%
2022/05/17	1	157.00	0	0.00	155.50	1	2,419	0.04%
2022/05/16	0	0.00	6	155.42	156.00	-6	2,413	-0.25%
2022/05/12	1	149.00	0	0.00	148.50	1	2,377	0.04%
2022/05/11	3	147.00	3	148.67	148.50	0	2,362	0.00%
2022/05/10	2	153.50	4	154.50	155.50	-2	2,294	-0.09%
2022/05/05	1	150.50	1	151.00	151.00	0	2,255	0.00%
2022/04/27	1	143.00	0	0.00	142.00	1	2,306	0.04%
2022/04/25	0	0.00	0.1	145.00	145.50	-0.1	2,331	0.00%
2022/04/22	0	0.00	1	147.50	147.50	-1	2,328	-0.04%
2022/04/21	0	0.00	1	148.00	147.50	-1	2,326	-0.04%
2022/03/30	1	144.00	1	145.50	144.50	0	2,369	0.00%
2022/03/21	0	147.50	0	0.00	147.50	0	2,496	0.00%
2022/03/16	0	0.00	1	144.00	144.00	-1	2,416	-0.04%
2022/03/15	1	143.49	0	0.00	143.50	1	2,440	0.04%
2022/03/14	0	145.00	0	0.00	144.50	0	2,438	0.00%
2022/03/09	1	144.50	1.1	143.97	144.00	-0.1	2,458	0.00%
2022/03/07	1	142.01	0	0.00	142.50	1	2,504	0.04%
2022/03/04	0.1	147.50	0	0.00	147.00	0.1	2,571	0.01%
2022/02/25	1.2	145.95	1	144.50	143.00	0.2	2,647	0.01%
2022/02/24	2.1	150.00	0	0.00	149.00	2.1	2,525	0.08%
2022/02/23	1	151.00	0	0.00	151.00	1	2,503	0.04%
2022/02/22	2	151.50	0	0.00	152.00	2	2,498	0.08%
2022/02/15	1	153.03	0	0.00	152.00	1	2,546	0.04%
2022/02/11	0	0.00	0	157.00	156.00	0	2,547	0.00%
2022/02/07	0	154.00	0	0.00	155.50	0	2,567	0.00%
2022/01/25	0	0.00	1	156.50	155.50	-1	2,534	-0.04%
2022/01/20	1	162.50	0	0.00	161.50	1	2,539	0.04%
2022/01/19	0.2	160.50	27	162.00	161.50	-26.8	2,535	-1.06%
2022/01/18	0	0.00	6	160.58	161.00	-6	2,511	-0.24%
2022/01/17	0	0.00	6	158.50	159.50	-6	2,495	-0.24%
2022/01/14	0	159.00	0	0.00	158.00	0	2,494	0.00%
2022/01/13	0	0.00	1	159.50	160.50	-1	2,508	-0.04%
2022/01/12	0	0.00	1	159.00	159.50	-1	2,520	-0.04%
2022/01/10	0	0.00	1	160.00	160.50	-1	2,507	-0.04%
2022/01/06	1	161.50	0	0.00	162.50	1	2,527	0.04%
2022/01/05	16	162.66	7	163.21	161.00	9	2,521	0.36%
2021/12/29	1	157.00	0	0.00	157.00	1	2,497	0.04%
2021/12/22	2.4	156.07	0	0.00	156.00	2.4	2,536	0.09%
2021/12/21	0	0.00	1	156.00	157.00	-1	2,550	-0.04%
2021/12/17	1	154.00	0	0.00	154.00	1	2,507	0.04%
2021/12/16	0	0.00	2	155.00	154.00	-2	2,541	-0.08%
2021/12/13	0.2	155.50	0	0.00	155.00	0.2	2,651	0.01%
2021/12/09	2	156.00	2	157.00	157.00	0	2,675	0.00%
2021/12/08	1	152.50	0.1	153.50	152.50	0.9	2,661	0.03%
2021/12/06	1	149.50	0	0.00	152.00	1	2,681	0.04%
2021/12/03	5	149.10	0	0.00	149.50	5	2,719	0.18%
2021/12/02	3	150.00	0	0.00	149.00	3	2,732	0.11%
2021/12/01	6	151.33	1	152.00	151.50	5	2,709	0.18%
2021/11/30	2	149.00	0	0.00	155.00	2	2,671	0.07%
2021/11/29	1.1	149.97	0	0.00	149.00	1.1	2,584	0.04%
2021/11/26	2.1	153.70	0	0.00	151.50	2.1	2,529	0.08%
2021/11/25	1	155.02	0	0.00	155.00	1	2,590	0.04%
2021/11/24	6	155.42	0	0.00	155.50	6	2,675	0.22%
2021/11/23	10	157.15	0	0.00	156.00	10	2,717	0.37%
2021/11/22	5	160.50	20	160.50	160.00	-15	2,722	-0.55%
2021/11/19	5	161.51	0	0.00	161.00	5	2,729	0.18%
2021/11/18	10	162.00	0.2	162.50	162.50	9.8	2,751	0.36%
2021/11/16	0.1	163.50	10	165.00	164.00	-10	2,759	-0.36%
2021/11/15	0	0.00	9	164.00	164.00	-9	2,739	-0.33%
2021/11/12	0	0.00	15	163.17	163.00	-15	2,759	-0.54%
2021/11/11	0	163.00	0	0.00	162.50	0	2,770	0.00%
2021/11/10	1	162.50	0	0.00	163.00	1	2,782	0.04%
2021/11/09	1	163.50	1	164.50	165.00	0	2,770	0.00%
2021/11/08	0	163.50	0	0.00	163.00	0	2,772	0.00%
2021/11/05	0	0.00	5	161.00	162.00	-5	2,797	-0.18%
2021/11/02	5	164.00	0	0.00	162.50	5	2,960	0.17%
2021/11/01	0	0.00	0.5	162.50	163.00	-0.5	2,971	-0.02%
2021/10/29	1	161.03	0	0.00	161.00	1	2,978	0.03%
2021/10/28	0	0.00	0.1	165.00	163.50	-0.1	2,919	0.00%
2021/10/27	0	0.00	2	165.00	164.00	-2	2,908	-0.07%
2021/10/26	0	0.00	1	165.00	166.00	-1	2,924	-0.03%
2021/10/25	0	0.00	1	164.50	164.50	-1	2,935	-0.03%
2021/10/21	0	0.00	1	165.50	164.50	-1	2,958	-0.03%
2021/10/19	15	161.87	5	162.50	162.50	10	2,935	0.34%
2021/10/05	0	0.00	3	163.33	164.00	-3	3,076	-0.10%
2021/10/04	0	0.00	2	163.50	163.50	-2	3,082	-0.06%
2021/09/29	2	166.50	2	166.50	166.00	0	3,035	0.00%
2021/09/28	2	168.50	2	170.50	169.00	0	3,024	0.00%
2021/09/24	4	170.50	0	0.00	168.00	4	3,010	0.13%
2021/09/23	0	0.00	5	167.00	170.00	-5	2,998	-0.17%
2021/09/22	0	0.00	5	164.90	163.00	-5	2,958	-0.17%
2021/09/17	2	164.00	2.2	166.00	166.00	-0.2	2,938	-0.01%
2021/09/16	0.2	155.52	0	0.00	156.00	0.2	2,830	0.01%
2021/09/14	0	0.00	1.1	158.57	158.50	-1.1	2,835	-0.04%
2021/09/10	0.1	159.00	2	158.00	160.50	-2	2,814	-0.07%
2021/09/09	1	155.50	0	0.00	156.00	1	2,909	0.03%
2021/09/08	3.1	155.43	0	0.00	154.50	3.1	2,906	0.11%
2021/09/07	4	160.50	0	0.00	159.00	4	2,893	0.14%
2021/09/06	0	163.00	2	163.00	162.00	-2	2,867	-0.07%
2021/09/03	5	165.00	0.1	165.50	164.00	4.9	2,891	0.17%
2021/09/02	1	165.00	0	0.00	164.50	1	2,902	0.03%
2021/09/01	0	0.00	1	167.00	166.50	-1	2,899	-0.03%
2021/08/31	8.5	167.18	0	0.00	167.00	8.5	2,875	0.30%
2021/08/30	1	178.00	2	179.50	179.00	-1	2,765	-0.04%
2021/08/27	0	0.00	5	177.50	177.50	-5	2,672	-0.19%
2021/08/26	2	175.76	0	0.00	176.00	2	2,611	0.08%
2021/08/25	1	177.00	0	0.00	177.50	1	2,562	0.04%
2021/08/20	1	175.00	1	174.50	173.50	0	2,536	0.00%
2021/08/19	1	176.00	1	175.50	175.50	0	2,611	0.00%
2021/08/18	6	176.67	0	0.00	178.00	6	2,606	0.23%
2021/08/17	1	178.50	2	179.75	179.50	-1	2,603	-0.04%
2021/08/13	2	179.00	0	0.00	179.50	2	2,666	0.08%
2021/08/12	0	0.00	1	180.50	181.50	-1	2,688	-0.04%
2021/08/11	1	172.50	0	0.00	177.50	1	2,692	0.04%
2021/08/10	6	174.58	0	0.00	173.50	6	2,720	0.22%
2021/08/09	2.2	180.00	0	0.00	179.00	2.2	2,714	0.08%
2021/08/06	3	186.18	0	0.00	186.00	3	2,674	0.11%
2021/08/04	3	187.83	0	0.00	188.00	3	2,880	0.10%
2021/08/02	1	186.00	1	187.50	188.00	0	2,940	0.00%
2021/07/30	2	185.25	0	0.00	185.00	2	2,968	0.07%
2021/07/29	1	187.00	0	0.00	186.50	1	3,018	0.03%
2021/07/28	3	185.67	2	188.25	188.00	1	3,042	0.03%
2021/07/27	2	188.25	1	188.50	189.00	1	3,077	0.03%
2021/07/23	6	188.00	1	190.00	187.00	5	3,180	0.16%
2021/07/22	3	188.67	1	190.00	189.00	2	3,204	0.06%
2021/07/21	8	186.94	0	0.00	186.00	8	3,234	0.25%
2021/07/20	4	189.13	3	189.50	190.00	1	3,227	0.03%
2021/07/19	4	187.75	0	0.00	190.00	4	3,246	0.12%
2021/07/16	2	189.00	5	187.80	189.00	-3	3,298	-0.09%
2021/07/15	0	0.00	3	183.50	184.00	-3	3,326	-0.09%
2021/07/14	4	181.75	0	0.00	181.50	4	3,319	0.12%
2021/07/13	3	182.00	1	182.50	182.00	2	3,316	0.06%
2021/07/12	1	180.00	0	0.00	180.00	1	3,371	0.03%
2021/07/09	1	181.00	4	181.00	181.50	-3	3,363	-0.09%
2021/07/06	0	0.00	0.1	183.50	183.00	-0.1	3,449	0.00%
2021/07/05	0	0.00	1	182.50	182.50	-1	3,468	-0.03%
2021/07/02	1	181.00	1	182.50	181.00	0	3,479	0.00%
2021/06/30	1	181.00	0	0.00	182.00	1	3,517	0.03%
2021/06/29	1	181.00	1	180.50	181.00	0	3,523	0.00%
2021/06/25	2	183.25	2	183.00	183.00	0	3,600	0.00%
2021/06/24	1	182.00	0	0.00	181.50	1	3,658	0.03%
2021/06/23	1	179.00	1	181.00	182.50	0	3,651	0.00%
2021/06/21	1	178.00	0	0.00	178.00	1	3,685	0.03%
2021/06/18	2.1	178.69	0	0.00	178.50	2.1	3,687	0.06%
2021/06/08	0	0.00	2	181.00	179.00	-2	3,653	-0.05%
2021/06/07	0	0.00	200	180.42	180.50	-200	3,739	-5.35%	大賣/鉅額交易
2021/06/04	198	182.00	0	0.00	182.00	198	3,721	5.32%	大買/鉅額交易
2021/05/31	0	0.00	2	183.75	184.00	-2	3,770	-0.05%
2021/05/25	0	0.00	1	182.00	182.00	-1	3,778	-0.03%
2021/05/24	1	182.00	1	182.00	182.00	0	3,762	0.00%
2021/05/21	3	184.00	0	0.00	181.50	3	3,799	0.08%
2021/05/20	0	0.00	2	177.50	177.50	-2	3,739	-0.05%
2021/05/19	1	178.00	0	0.00	178.00	1	3,749	0.03%
2021/05/18	3	175.33	1	174.50	176.50	2	3,731	0.05%
2021/05/17	4	171.25	4	171.00	171.50	0	3,715	0.00%
2021/05/14	0	0.00	5	177.70	178.00	-5	3,675	-0.14%
2021/05/13	2	174.50	0	0.00	175.00	2	3,684	0.05%
2021/05/12	3.2	179.80	4	177.75	177.50	-0.8	3,635	-0.02%
2021/05/11	2	187.00	0	0.00	186.00	2	3,526	0.06%
2021/05/10	0	191.50	1	191.50	191.00	-1	3,506	-0.03%
2021/05/07	3	190.00	1	190.50	190.50	2	3,565	0.06%
2021/05/06	2	188.00	0	0.00	188.00	2	3,590	0.06%
2021/05/05	0	0.00	1	191.50	191.50	-1	3,592	-0.03%
2021/05/04	4	189.38	3	189.17	189.00	1	3,651	0.03%
2021/05/03	7.1	194.15	16	192.06	191.50	-8.9	3,608	-0.25%
2021/04/29	2	197.26	1	197.50	197.50	1	3,567	0.03%
2021/04/28	10	198.50	1	199.50	197.50	9	3,552	0.25%
2021/04/27	4	199.75	2	199.00	199.00	2	3,638	0.06%
2021/04/26	4	201.50	0	0.00	200.50	4	3,602	0.11%
2021/04/23	3	200.83	0	0.00	201.50	3	3,604	0.08%
2021/04/22	10	203.10	4	206.13	201.00	6	3,635	0.17%
2021/04/21	18	208.19	2	207.00	207.00	16	3,718	0.43%
2021/04/20	2	207.00	1	207.50	207.50	1	3,624	0.03%
2021/04/16	1	206.00	14	205.57	207.50	-13	3,674	-0.35%
2021/04/15	0	198.50	0	0.00	200.00	0	3,659	0.00%
2021/04/14	7	198.36	2	197.31	198.00	5	3,686	0.13%
2021/04/13	3	200.33	3	202.00	200.00	0	3,779	0.00%
2021/04/12	13	202.73	1	200.50	200.50	12	3,814	0.31%
2021/04/09	3	207.50	0	0.00	206.00	3	3,852	0.08%
2021/04/08	1	206.50	3	208.33	209.00	-2	3,845	-0.05%
2021/04/07	4	205.50	2	204.50	206.00	2	3,848	0.05%
2021/04/06	4	208.38	0	0.00	207.50	4	3,878	0.10%
2021/04/01	1	211.00	1	211.00	211.00	0	3,855	0.00%
2021/03/31	1	211.50	1	210.00	211.50	0	3,828	0.00%
2021/03/30	4	210.50	7	211.00	212.00	-3	3,799	-0.08%
2021/03/29	0.2	209.00	5	207.90	207.50	-4.8	3,743	-0.13%
2021/03/26	2	204.00	0	0.00	204.00	2	3,699	0.05%
2021/03/25	2	203.75	0	0.00	203.50	2	3,696	0.05%
2021/03/24	1	206.00	1	206.00	206.50	0	3,674	0.00%
2021/03/23	3	206.83	1	206.00	206.00	2	3,667	0.05%
2021/03/22	0	0.00	2	206.75	205.00	-2	3,675	-0.05%
2021/03/19	0	0.00	1	204.00	204.00	-1	3,723	-0.03%
2021/03/18	1	203.00	0	0.00	203.00	1	3,703	0.03%
2021/03/17	1	201.00	0	0.00	201.00	1	3,771	0.03%
2021/03/16	0	0.00	3	203.50	203.00	-3	3,822	-0.08%
2021/03/15	1	203.50	2	203.00	203.50	-1	3,981	-0.03%
2021/03/12	1	201.00	7	199.21	201.50	-6	3,967	-0.15%
2021/03/11	1	197.00	4	198.50	197.00	-3	3,961	-0.08%
2021/03/10	0.1	194.00	1.3	193.30	193.00	-1.2	3,914	-0.03%
2021/03/09	0	0.00	4.2	193.10	194.00	-4.2	3,963	-0.11%
2021/03/08	5	193.80	0	0.00	192.00	5	3,989	0.13%
2021/03/05	6	193.92	0	0.00	193.50	6	4,025	0.15%
2021/03/03	1	196.50	3	196.17	197.50	-2	4,157	-0.05%
2021/03/02	4	194.13	0	0.00	193.00	4	4,126	0.10%
2021/02/26	2.2	193.45	1	192.00	192.00	1.2	4,143	0.03%
2021/02/25	0	197.00	0	0.00	197.50	0	4,078	0.00%
2021/02/23	1	196.03	1	196.50	196.50	0	4,103	0.00%
2021/02/22	3	194.33	3	194.67	194.00	0	4,076	0.00%
2021/02/19	5.1	191.51	4	192.25	193.00	1.1	4,115	0.03%
2021/02/18	0	0.00	2	194.00	194.00	-2	4,096	-0.05%
2021/02/17	2	193.75	0	0.00	193.50	2	4,131	0.05%
2021/02/04	2	192.50	1	192.00	191.50	1	4,155	0.02%
2021/02/03	4.2	195.88	0	0.00	195.00	4.2	4,173	0.10%
2021/02/02	4	196.13	2	196.50	197.00	2	4,163	0.05%
2021/02/01	0	0.00	1	195.50	194.50	-1	4,170	-0.02%
2021/01/29	2	198.00	0	0.00	198.00	2	4,163	0.05%
2021/01/28	1	206.00	0	0.00	205.00	1	4,105	0.02%
2021/01/27	0	0.00	5	203.30	205.00	-5	4,082	-0.12%
2021/01/26	5	201.40	0	0.00	199.00	5	4,103	0.12%
2021/01/25	1	206.50	1	204.50	205.00	0	4,047	0.00%
2021/01/22	1	202.50	15	203.50	204.00	-14	4,061	-0.34%
2021/01/21	1	201.00	1	201.00	202.00	0	4,123	0.00%
2021/01/20	15	202.50	6	203.50	200.00	9	4,183	0.22%
2021/01/18	1	210.00	0	0.00	208.00	1	4,147	0.02%
2021/01/15	2	211.75	9	212.39	210.50	-7	4,335	-0.16%
2021/01/14	1	213.00	38.2	216.48	215.50	-37.2	4,296	-0.87%
2021/01/12	1	206.00	2	207.00	206.00	-1	4,145	-0.02%
2021/01/08	1	210.50	1	209.00	210.50	0	4,222	0.00%
2021/01/07	1	208.50	1	210.00	210.00	0	4,180	0.00%
2021/01/06	6	207.50	16	209.38	208.00	-10	4,149	-0.24%
2021/01/05	2	206.00	1	204.00	203.50	1	4,051	0.02%
2021/01/04	15	208.37	1	207.50	207.50	14	4,013	0.35%
2020/12/31	0	0.00	1	205.50	206.00	-1	3,966	-0.03%
2020/12/29	0	0.00	1.1	205.86	204.50	-1.1	4,050	-0.03%
2020/12/28	0	0.00	1	201.50	202.00	-1	4,093	-0.02%
2020/12/24	0.1	202.50	0	0.00	201.50	0.1	4,330	0.00%
2020/12/23	2	198.50	5	199.50	199.50	-3	4,351	-0.07%
2020/12/22	0.2	198.00	0	0.00	198.00	0.2	4,386	0.00%
2020/12/21	2	200.00	3	201.50	200.50	-1	4,421	-0.02%
2020/12/18	0	0.00	2	203.00	203.50	-2	4,479	-0.04%
2020/12/17	2	201.50	1	202.00	202.00	1	4,550	0.02%
2020/12/16	2	201.50	1	202.00	202.00	1	4,641	0.02%
2020/12/15	0	0.00	1	198.00	197.50	-1	4,664	-0.02%
2020/12/14	0	0.00	1	202.00	201.50	-1	4,623	-0.02%
2020/12/11	3	199.83	2	201.00	201.50	1	4,656	0.02%
2020/12/10	2	203.25	3	204.17	202.50	-1	4,595	-0.02%
2020/12/09	33	208.09	3	204.83	207.50	30	4,560	0.66%
2020/12/08	0	0.00	1	196.50	196.50	-1	4,417	-0.02%
2020/12/07	0	0.00	1	196.50	196.00	-1	4,480	-0.02%
2020/12/04	1	196.50	5	196.30	197.50	-4	4,467	-0.09%
2020/12/03	3	194.50	1	195.00	195.50	2	4,459	0.04%
2020/12/02	2	194.50	0	0.00	194.00	2	4,461	0.04%
2020/12/01	0	0.00	1	190.00	191.50	-1	4,483	-0.02%
2020/11/30	2	189.75	4	192.88	188.00	-2	4,576	-0.04%
2020/11/27	0	0.00	2	194.50	194.50	-2	4,532	-0.04%
2020/11/26	0	0.00	5	194.40	194.50	-5	4,583	-0.11%
2020/11/25	0	0.00	5	193.40	193.00	-5	4,721	-0.11%
2020/11/24	4	192.50	2	192.50	191.50	2	4,732	0.04%
2020/11/23	1	192.00	1	192.50	192.00	0	4,897	0.00%
2020/11/20	2	191.50	2	192.25	193.00	0	4,947	0.00%
2020/11/19	6	191.50	0	0.00	192.00	6	5,000	0.12%
2020/11/18	2	194.00	3	193.33	191.50	-1	5,126	-0.02%
2020/11/17	2	187.75	0	0.00	188.00	2	5,380	0.04%
2020/11/16	4	190.00	3	190.83	189.00	1	5,641	0.02%
2020/11/12	2	191.00	12	189.75	190.50	-10	6,195	-0.16%
2020/11/11	4	187.25	2	187.50	187.50	2	6,293	0.03%
2020/11/10	1	187.50	11	186.50	187.50	-10	6,444	-0.16%
2020/11/09	1	185.50	0.1	188.00	185.50	0.9	6,454	0.01%
2020/11/06	0	0.00	0.3	186.00	186.00	-0.3	6,505	0.00%
2020/11/03	1	182.00	3	184.33	185.50	-2	6,727	-0.03%
2020/10/29	0	0.00	5	180.40	184.00	-5	6,667	-0.07%
2020/10/28	1	181.00	0	0.00	181.00	1	6,613	0.02%
2020/10/26	8	185.75	0	0.00	182.50	8	6,580	0.12%
2020/10/23	17	187.47	8	188.69	187.00	9	6,622	0.14%
2020/10/22	0	0.00	5	180.00	181.50	-5	6,490	-0.08%
2020/10/21	1	179.50	1	179.50	177.00	0	6,576	0.00%
2020/10/20	3	180.33	1	182.00	180.00	2	6,650	0.03%
2020/10/19	1	181.50	1	183.50	181.50	0	6,772	0.00%
2020/10/16	6	182.67	8	182.63	181.00	-2	6,840	-0.03%
2020/10/15	2	177.50	1	177.50	177.50	1	6,731	0.01%
2020/10/13	1	178.50	0	0.00	180.00	1	6,748	0.01%
2020/10/08	1	180.00	0	0.00	178.00	1	6,775	0.01%
2020/10/07	0	0.00	3	180.00	179.50	-3	6,816	-0.04%
2020/10/06	3	178.67	0	0.00	177.50	3	6,855	0.04%
2020/10/05	9	180.78	2	183.50	180.00	7	6,824	0.10%
2020/09/30	1	180.00	3	181.00	181.50	-2	6,796	-0.03%
2020/09/25	3	175.83	6	175.75	176.00	-3	6,681	-0.04%
2020/09/24	5	175.70	3	177.67	175.50	2	6,712	0.03%
2020/09/23	2	178.50	1	179.50	178.00	1	6,884	0.01%
2020/09/22	2	177.75	4	179.63	180.00	-2	6,864	-0.03%
2020/09/21	14	180.54	1	184.50	179.50	13	6,829	0.19%
2020/09/18	1	185.00	0	0.00	185.00	1	6,790	0.01%
2020/09/17	1	185.50	0	0.00	186.00	1	6,779	0.01%
2020/09/16	13	189.85	1	188.50	187.50	12	6,786	0.18%
2020/09/15	1	189.50	0	0.00	190.00	1	6,800	0.01%
2020/09/14	2	190.75	1	191.50	190.00	1	6,804	0.01%
2020/09/11	1	188.50	5	187.70	188.50	-4	6,809	-0.06%
2020/09/10	9	186.00	0	0.00	185.00	9	6,815	0.13%
2020/09/09	2	187.75	1	189.00	188.00	1	6,772	0.01%
2020/09/07	3	191.33	0	0.00	189.50	3	6,843	0.04%
2020/09/04	2	189.50	4	191.25	194.50	-2	6,864	-0.03%
2020/09/03	10	196.00	0	0.00	194.50	10	6,866	0.15%
2020/09/02	0	0.00	1	204.50	204.00	-1	6,779	-0.01%
2020/09/01	0	0.00	5	204.20	203.50	-5	6,708	-0.07%
2020/08/31	14	203.21	3	207.50	200.50	11	6,736	0.16%
2020/08/28	3	207.00	3	207.50	207.50	0	6,656	0.00%
2020/08/27	7	206.50	2	205.00	204.00	5	6,657	0.08%
2020/08/26	1	212.50	4	213.00	213.00	-3	6,517	-0.05%
2020/08/25	1	208.50	1	210.50	212.00	0	6,506	0.00%
2020/08/24	2	209.00	18	211.08	212.00	-16	6,472	-0.25%
2020/08/21	4	201.88	9	201.00	203.50	-5	6,383	-0.08%
2020/08/20	38	192.97	27	192.96	190.50	11	6,162	0.18%
2020/08/19	18	191.03	26	196.02	196.00	-8	5,991	-0.13%
2020/08/17	7	205.50	2	205.50	206.00	5	5,675	0.09%
2020/08/14	6.1	207.18	4	206.50	206.00	2.1	5,686	0.04%
2020/08/13	18	212.86	2	211.50	210.50	16	5,613	0.29%
2020/08/12	3	219.67	1	219.50	219.00	2	5,468	0.04%
2020/08/11	4	221.75	2	226.00	221.00	2	5,507	0.04%
2020/08/10	3	226.00	0	0.00	226.00	3	5,475	0.05%
2020/08/07	1	225.50	20.1	224.56	226.50	-19.1	5,472	-0.35%
2020/08/06	0	0.00	14	221.11	220.50	-14	5,391	-0.26%
2020/08/05	1	218.00	3	219.00	218.00	-2	5,351	-0.04%
2020/08/03	1	216.00	2	217.25	216.50	-1	5,389	-0.02%
2020/07/31	1	216.00	0	0.00	216.00	1	5,375	0.02%
2020/07/29	3	216.83	1	218.50	215.00	2	5,397	0.04%
2020/07/28	13	215.27	8	218.00	215.50	5	5,419	0.09%
2020/07/27	4	213.25	8	215.25	211.50	-4	5,369	-0.07%
2020/07/24	6.1	216.17	3	217.00	215.00	3.1	5,313	0.06%
2020/07/23	3	220.17	1	220.00	220.00	2	5,207	0.04%
2020/07/22	18	223.28	0	0.00	222.50	18	5,142	0.35%
2020/07/21	11	225.95	3	226.67	225.00	8	5,036	0.16%
2020/07/20	1	228.00	0	0.00	227.50	1	4,999	0.02%
2020/07/17	1	230.00	0	0.00	228.50	1	5,045	0.02%
2020/07/16	1	231.50	3	231.33	231.00	-2	5,084	-0.04%
2020/07/15	0	0.00	4	230.75	230.00	-4	5,132	-0.08%
2020/07/14	5	233.10	5	233.40	232.00	0	5,200	0.00%
2020/07/13	1	232.00	7.2	231.18	235.00	-6.2	5,282	-0.12%
2020/07/10	8	226.81	0	0.00	226.00	8	5,342	0.15%
2020/07/09	5	233.10	0	0.00	232.00	5	5,347	0.09%
2020/07/08	5	231.10	4	232.25	231.00	1	5,374	0.02%
2020/07/07	2	232.00	1	236.00	231.50	1	5,364	0.02%
2020/07/06	1	232.00	3	233.33	234.00	-2	5,406	-0.04%
2020/07/03	3	229.50	3	231.33	229.00	0	5,406	0.00%
2020/07/02	8	230.81	4	231.38	230.50	4	5,430	0.07%
2020/07/01	12	233.13	114	234.98	231.00	-102	5,437	-1.88%	大賣/鉅額交易
2020/06/30	100	222.00	4	221.63	222.00	96	5,310	1.81%
2020/06/29	3	218.50	5	218.00	218.50	-2	5,415	-0.04%
2020/06/24	3	222.67	0	0.00	222.50	3	5,392	0.06%
2020/06/23	4	222.25	4.1	224.00	222.50	-0.1	5,458	0.00%
2020/06/22	4	222.63	40	222.00	223.00	-36	5,473	-0.66%
2020/06/19	2	222.00	0	0.00	222.50	2	5,531	0.04%
2020/06/17	1	220.50	0	0.00	222.00	1	5,577	0.02%
2020/06/16	1	219.00	4	221.88	223.00	-3	5,651	-0.05%
2020/06/15	8.1	218.56	1	220.50	217.00	7.1	5,749	0.12%
2020/06/12	6	218.25	2	218.50	219.00	4	5,794	0.07%
2020/06/11	6	225.75	7	227.29	225.00	-1	5,810	-0.02%
2020/06/10	3	223.83	1	225.50	224.50	2	5,810	0.03%
2020/06/09	7	224.50	1	227.50	223.50	6	5,893	0.10%
2020/06/08	1	224.50	1	224.50	225.50	0	5,925	0.00%
2020/06/05	12	226.00	11	226.14	226.00	1	5,926	0.02%
2020/06/04	1	223.00	7	223.21	226.00	-6	5,924	-0.10%
2020/06/03	4	219.50	1	220.50	219.50	3	5,886	0.05%
2020/06/02	3	221.00	2	219.75	220.00	1	5,852	0.02%
2020/06/01	1	219.00	3	220.00	219.50	-2	5,872	-0.03%
2020/05/29	1	218.00	0	0.00	218.00	1	5,901	0.02%
2020/05/28	3	216.17	1	218.00	216.00	2	5,883	0.03%
2020/05/27	1	216.50	2	219.50	216.50	-1	5,931	-0.02%
2020/05/26	1	214.50	7	216.36	217.50	-6	5,966	-0.10%
2020/05/25	5	211.00	11	208.59	212.00	-6	5,907	-0.10%
2020/05/22	22	206.52	1	207.50	205.00	21	5,875	0.36%
2020/05/21	9	212.00	0	0.00	211.00	9	5,811	0.15%
2020/05/20	5	216.70	0	0.00	217.50	5	5,877	0.09%
2020/05/19	17	223.53	5	224.00	224.00	12	5,891	0.20%
2020/05/18	6	226.50	0	0.00	224.00	6	5,898	0.10%
2020/05/15	1	233.50	4	232.25	232.50	-3	5,845	-0.05%
2020/05/14	13	235.65	1	239.99	232.50	12	5,854	0.20%
2020/05/13	8	237.69	6	240.58	239.50	2	5,811	0.03%
2020/05/12	16	237.03	2	238.50	236.00	14	5,780	0.24%
2020/05/11	4	241.13	40	243.50	241.00	-36	5,804	-0.62%
2020/05/08	52	241.90	6	241.17	241.50	46	5,773	0.80%
2020/05/07	1	235.00	22	236.36	235.00	-21	5,743	-0.37%
2020/05/06	24	232.56	1	234.50	234.00	23	5,746	0.40%
2020/05/05	4	234.00	28	234.09	235.00	-24	5,748	-0.42%
2020/05/04	16	227.91	6	230.50	231.00	10	5,739	0.17%
2020/04/30	7	227.79	1	229.00	228.00	6	5,718	0.10%
2020/04/29	11	229.91	2	229.25	228.00	9	5,723	0.16%
2020/04/28	1	226.00	0	0.00	227.00	1	5,740	0.02%
2020/04/27	1	225.00	1	223.00	225.00	0	5,881	0.00%
2020/04/24	1	219.50	2	220.50	219.50	-1	5,937	-0.02%
2020/04/23	1	220.50	1	219.00	220.00	0	5,960	0.00%
2020/04/22	2	212.25	0	0.00	213.50	2	6,008	0.03%
2020/04/21	2	219.50	0	0.00	215.50	2	5,967	0.03%
2020/04/20	2	221.00	5	221.50	221.50	-3	5,937	-0.05%
2020/04/17	0	0.00	1	216.50	217.00	-1	5,943	-0.02%
2020/04/16	0	0.00	2	214.00	217.00	-2	5,877	-0.03%
2020/04/15	11	203.68	27.1	210.47	213.50	-16.1	5,769	-0.28%
2020/04/14	0	0.00	4	201.63	203.00	-4	5,646	-0.07%
2020/04/13	2	198.50	1	200.50	197.50	1	5,599	0.02%
2020/04/10	2	197.00	0	0.00	197.50	2	5,577	0.04%
2020/04/09	12	200.42	1	201.00	200.50	11	5,638	0.20%
2020/04/08	0	0.00	0.1	206.00	204.00	-0.1	5,592	0.00%
2020/04/07	11	202.50	0.1	203.00	202.50	10.9	5,632	0.19%
2020/04/06	1	203.50	2	206.50	202.00	-1	5,694	-0.02%
2020/04/01	0	0.00	3.1	199.35	201.50	-3.1	5,644	-0.05%
2020/03/31	2	194.50	2	196.00	195.50	0	5,544	0.00%
2020/03/30	0	0.00	5	186.00	191.50	-5	5,392	-0.09%
2020/03/27	6	195.83	3	193.00	191.00	3	5,363	0.06%
2020/03/26	0	0.00	2	192.00	196.50	-2	5,256	-0.04%
2020/03/25	3	199.33	20	196.00	195.00	-17	5,234	-0.32%
2020/03/24	20	190.50	0	0.00	191.50	20	5,166	0.39%
2020/03/23	10.1	177.04	1	180.00	182.00	9.1	5,127	0.18%
2020/03/20	5.1	186.04	0	0.00	188.00	5.1	5,125	0.10%
2020/03/19	0	0.00	2	181.50	177.00	-2	5,086	-0.04%
2020/03/18	2	194.00	16	195.03	192.00	-14	5,057	-0.28%
2020/03/17	0	0.00	5	193.50	188.50	-5	5,211	-0.10%
2020/03/16	0.1	188.00	0	0.00	187.00	0.1	5,202	0.00%
2020/03/13	22.1	181.76	3	183.33	190.50	19.1	5,199	0.37%
2020/03/12	3	205.67	21	201.67	201.00	-18	5,082	-0.35%
2020/03/11	4	224.00	2	222.00	220.50	2	5,081	0.04%
2020/03/10	3	225.00	0	0.00	227.50	3	5,072	0.06%
2020/03/09	6	229.75	0	0.00	225.50	6	5,086	0.12%
2020/03/06	1	238.00	0	0.00	237.00	1	5,088	0.02%
2020/03/05	0	0.00	1	242.50	242.00	-1	5,164	-0.02%
2020/03/04	0	0.00	2	238.25	237.50	-2	5,247	-0.04%
2020/03/03	1	236.50	1	238.00	235.00	0	5,294	0.00%
2020/03/02	2	236.00	1	236.00	234.00	1	5,315	0.02%
2020/02/27	3	238.83	0	0.00	237.00	3	5,328	0.06%
2020/02/25	1	253.00	2	255.00	253.50	-1	5,350	-0.02%
2020/02/24	1	258.50	9	258.44	260.00	-8	5,320	-0.15%
2020/02/21	3	259.33	13	262.35	258.00	-10	5,321	-0.19%
2020/02/20	5	254.30	9	254.44	255.00	-4	5,118	-0.08%
2020/02/19	1	248.00	4	246.25	248.50	-3	5,042	-0.06%
2020/02/18	1	245.00	6	245.00	246.00	-5	5,232	-0.10%
2020/02/17	0	0.00	3	245.83	247.00	-3	5,206	-0.06%
2020/02/14	0	0.00	7	245.29	245.50	-7	5,166	-0.14%
2020/02/13	2	244.25	2.1	243.43	242.00	-0.1	5,213	0.00%
2020/02/12	1	236.50	3	242.83	243.00	-2	5,384	-0.04%
2020/02/11	2	235.00	0	0.00	235.00	2	5,386	0.04%
2020/02/10	3.1	231.35	10	229.65	231.00	-6.9	5,416	-0.13%
2020/02/07	3	238.00	0	0.00	236.00	3	5,448	0.06%
2020/02/05	4	238.88	0	0.00	237.00	4	5,745	0.07%
2020/02/04	1	242.50	1	242.50	240.50	0	5,822	0.00%
2020/02/03	0	0.00	1	235.50	238.50	-1	5,837	-0.02%
2020/01/31	0	0.00	3	245.00	244.00	-3	5,796	-0.05%
2020/01/30	10	248.75	9	249.00	241.50	1	5,822	0.02%
2020/01/20	1	254.50	8.1	254.19	254.50	-7.1	5,735	-0.12%
2020/01/17	4	248.25	1	253.00	248.00	3	5,718	0.05%
2020/01/16	0	0.00	10	247.85	250.00	-10	5,714	-0.17%
2020/01/15	1	241.00	1	243.00	243.00	0	5,647	0.00%
2020/01/14	4	244.38	1	244.00	244.00	3	5,664	0.05%
2020/01/13	1	242.00	2	240.75	244.00	-1	5,659	-0.02%
2020/01/10	5	238.70	3	239.67	236.00	2	5,693	0.04%
2020/01/09	1	235.00	0	0.00	236.50	1	5,805	0.02%
2020/01/08	1	232.50	0	0.00	232.50	1	5,877	0.02%
2020/01/07	2	234.75	3	236.67	234.50	-1	5,981	-0.02%
2020/01/06	2	236.50	5	238.10	237.50	-3	6,154	-0.05%
2020/01/03	5	235.80	4	237.50	236.00	1	6,220	0.02%
2020/01/02	2	228.50	1	229.50	232.00	1	6,297	0.02%
2019/12/31	1	227.00	0	0.00	227.00	1	6,503	0.02%
2019/12/30	8.1	232.13	7	232.50	229.50	1.1	6,474	0.02%
2019/12/27	1	242.00	0	0.00	241.50	1	6,416	0.02%
2019/12/26	1	243.00	0	0.00	243.00	1	6,513	0.02%
2019/12/25	1	243.00	0	0.00	243.00	1	6,728	0.01%
2019/12/24	1	242.50	0	0.00	242.50	1	6,789	0.01%
2019/12/23	1	245.00	0	0.00	245.00	1	6,874	0.01%
2019/12/19	1.1	244.95	0	0.00	242.50	1.1	7,051	0.01%
2019/12/18	0	0.00	2	248.00	247.50	-2	7,033	-0.03%
2019/12/17	5	246.40	4	245.75	246.00	1	7,041	0.01%
2019/12/16	2	241.75	0	0.00	242.00	2	7,031	0.03%
2019/12/13	1	241.50	4	244.00	244.00	-3	7,011	-0.04%
2019/12/12	14	243.39	3	243.17	241.00	11	6,920	0.16%
2019/12/11	4	246.63	2	248.50	249.50	2	6,817	0.03%
2019/12/09	1	255.50	1	256.00	254.00	0	6,948	0.00%
2019/12/06	5	253.70	3	257.33	253.00	2	6,969	0.03%
2019/12/05	8	251.31	1	253.00	251.50	7	6,925	0.10%
2019/12/04	0	0.00	2	247.50	249.50	-2	6,936	-0.03%
2019/12/03	0	0.00	2	249.75	251.00	-2	6,968	-0.03%
2019/12/02	1	249.00	6	244.50	246.00	-5	7,000	-0.07%
2019/11/29	6	249.75	9	250.72	249.50	-3	6,940	-0.04%
2019/11/28	1	259.50	0	0.00	258.00	1	6,788	0.01%
2019/11/27	2	260.75	8	257.50	263.50	-6	6,717	-0.09%
2019/11/26	7	261.07	3	260.00	258.50	4	6,667	0.06%
2019/11/25	1	260.50	0	0.00	261.00	1	6,560	0.02%
2019/11/21	1	267.00	0	0.00	270.00	1	6,487	0.02%
2019/11/20	4	275.50	0	0.00	273.50	4	6,444	0.06%
2019/11/19	0	0.00	4	278.00	278.00	-4	6,420	-0.06%
2019/11/18	9	276.56	6	275.75	277.50	3	6,390	0.05%
2019/11/15	10	274.05	15	274.03	277.50	-5	6,394	-0.08%
2019/11/12	2	259.50	3	260.33	260.00	-1	6,180	-0.02%
2019/11/11	4	263.63	3	265.17	255.00	1	6,176	0.02%
2019/11/08	2	280.75	2	279.25	279.00	0	6,006	0.00%
2019/11/07	0	0.00	4	272.75	275.00	-4	6,018	-0.07%
2019/11/06	2	280.50	2	278.75	277.50	0	6,010	0.00%
2019/11/05	5	282.20	4.5	280.88	281.00	0.5	5,987	0.01%
2019/11/04	30	280.43	30	282.23	281.50	0	5,934	0.00%
2019/11/01	0	0.00	12	263.25	265.00	-12	5,731	-0.21%
2019/10/31	9	258.39	0	0.00	258.00	9	5,682	0.16%
2019/10/30	0	0.00	1	259.50	259.50	-1	5,644	-0.02%
2019/10/29	1	259.50	2	256.00	258.00	-1	5,634	-0.02%
2019/10/28	1	259.50	2	261.50	259.50	-1	5,575	-0.02%
2019/10/25	2	260.00	4	260.88	259.00	-2	5,544	-0.04%
2019/10/24	1	259.00	1	258.00	258.50	0	5,496	0.00%
2019/10/23	2	258.00	0	0.00	256.50	2	5,484	0.04%
2019/10/22	0	0.00	1	259.50	258.50	-1	5,481	-0.02%
2019/10/21	1	256.50	0	0.00	255.00	1	5,487	0.02%
2019/10/18	2	257.50	0	0.00	257.50	2	5,465	0.04%
2019/10/17	1	258.00	3	260.67	260.00	-2	5,394	-0.04%
2019/10/16	1	256.50	1	258.50	256.50	0	5,281	0.00%
2019/10/15	8	255.81	4	255.00	254.50	4	5,222	0.08%
2019/10/14	10	259.45	7	260.00	257.50	3	5,115	0.06%
2019/10/09	2	254.00	0	0.00	252.00	2	4,912	0.04%
2019/10/08	6	256.83	0	0.00	260.00	6	4,833	0.12%
2019/10/07	1	261.00	7.1	258.73	263.00	-6.1	4,778	-0.13%
2019/10/04	4	246.63	0	0.00	247.00	4	4,591	0.09%
2019/10/03	6	247.08	0	0.00	245.50	6	4,543	0.13%
2019/10/02	1	251.00	5	249.70	251.00	-4	4,498	-0.09%
2019/10/01	8	247.56	8.1	248.19	249.50	-0.1	4,423	0.00%
2019/09/26	1	235.50	0	0.00	234.00	1	4,177	0.02%
2019/09/25	1	233.50	3	235.00	236.00	-2	4,101	-0.05%
2019/09/24	2	234.25	2	233.00	233.00	0	4,012	0.00%
2019/09/20	3	232.17	2	232.00	231.00	1	3,957	0.03%
2019/09/19	8	233.00	8	230.56	231.00	0	3,916	0.00%
2019/09/18	2	229.50	8.1	229.77	231.50	-6.1	3,885	-0.16%
2019/09/17	1	226.50	21	226.79	227.50	-20	3,841	-0.52%
2019/09/16	3	226.17	0	0.00	226.50	3	3,855	0.08%
2019/09/12	20	236.25	0	0.00	235.00	20	3,755	0.53%
2019/09/11	5	232.50	2	232.25	233.50	3	3,685	0.08%
2019/09/10	1	227.00	1	229.50	227.00	0	3,528	0.00%
2019/09/09	6	227.17	0	0.00	227.00	6	3,501	0.17%
2019/09/06	0	0.00	2	229.25	229.50	-2	3,522	-0.06%
2019/09/05	7	232.07	2	230.50	228.00	5	3,599	0.14%
2019/09/04	3	228.83	2.1	229.02	230.00	1	3,623	0.03%
2019/09/03	0	0.00	2	222.00	223.50	-2	3,614	-0.06%
2019/09/02	1	221.00	0	0.00	221.00	1	3,700	0.03%
2019/08/30	0	0.00	5	220.30	220.50	-5	3,750	-0.13%
2019/08/29	0	0.00	1	215.50	216.00	-1	3,760	-0.03%
2019/08/27	3	214.33	0	0.00	213.50	3	3,836	0.08%
2019/08/26	4	212.50	2	211.75	213.00	2	3,878	0.05%
2019/08/22	4	223.25	0	0.00	219.00	4	3,952	0.10%
2019/08/21	1	224.50	1	224.50	224.00	0	3,983	0.00%
2019/08/20	2	225.75	4	224.00	222.50	-2	3,993	-0.05%
2019/08/16	1	216.00	0	0.00	216.50	1	4,153	0.02%
2019/08/14	3	221.67	3.1	223.45	221.00	-0.1	4,194	0.00%
2019/08/13	2	216.75	0	0.00	216.50	2	4,158	0.05%
2019/08/12	1	217.50	1	218.50	218.00	0	4,180	0.00%
2019/08/08	2	208.25	0	0.00	206.50	2	4,169	0.05%
2019/08/07	0	0.00	1	206.00	206.00	-1	4,164	-0.02%
2019/08/05	0	0.00	1	217.00	211.00	-1	4,223	-0.02%
2019/08/02	0	0.00	6	223.42	223.00	-6	4,205	-0.14%
2019/08/01	0	0.00	1	230.00	232.00	-1	4,181	-0.02%
2019/07/31	2	229.00	1	228.00	231.00	1	4,171	0.02%
2019/07/30	2	228.50	0	0.00	228.50	2	4,176	0.05%
2019/07/29	2	232.00	1	235.50	229.00	1	4,204	0.02%
2019/07/26	0	0.00	2	233.00	234.00	-2	4,210	-0.05%
2019/07/25	2	231.50	5	232.00	231.00	-3	4,204	-0.07%
2019/07/23	1	228.00	1	229.00	229.50	0	4,237	0.00%
2019/07/19	1	225.00	0	0.00	226.00	1	4,251	0.02%
2019/07/18	7	226.93	0	0.00	223.00	7	4,277	0.16%
2019/07/17	0.1	230.00	0	0.00	229.00	0.1	4,285	0.00%
2019/07/16	0	0.00	6	231.75	232.50	-6	4,282	-0.14%
2019/07/12	5	228.80	0	0.00	228.00	5	4,406	0.11%
2019/07/11	3	227.67	1	230.00	229.00	2	4,416	0.05%
2019/07/09	1	227.50	0	0.00	227.00	1	4,294	0.02%
2019/07/01	0	0.00	1	229.50	228.00	-1	4,599	-0.02%
2019/06/27	6	219.92	4	224.00	223.00	2	4,776	0.04%
2019/06/26	0	0.00	1	220.00	220.00	-1	4,832	-0.02%
2019/06/25	0	0.00	1	221.50	222.50	-1	4,863	-0.02%
2019/06/21	0	0.00	1	222.00	223.50	-1	4,945	-0.02%
2019/06/20	3	222.67	1	222.50	223.00	2	4,958	0.04%
2019/06/19	8	221.38	0	0.00	220.50	8	4,969	0.16%
2019/06/18	1	215.00	0	0.00	218.00	1	4,944	0.02%
2019/06/17	4	216.25	1	215.00	217.00	3	4,946	0.06%
2019/06/14	1	218.00	3	217.33	217.50	-2	4,947	-0.04%
2019/06/13	3	214.17	2	214.50	213.50	1	4,893	0.02%
2019/06/12	4	210.13	16	208.34	210.00	-12	4,823	-0.25%
2019/06/11	4	203.13	2	202.75	203.50	2	4,786	0.04%
2019/06/10	14	188.71	12	188.00	195.50	2	4,757	0.04%
2019/06/04	3	192.00	0	0.00	190.50	3	4,744	0.06%
2019/05/31	2	192.50	0	0.00	192.00	2	4,888	0.04%
2019/05/29	0	0.00	1	190.00	190.50	-1	4,896	-0.02%
2019/05/28	1	196.50	0	0.00	192.00	1	4,895	0.02%
2019/05/27	0	0.00	3	194.50	195.00	-3	4,973	-0.06%
2019/05/23	1.3	198.90	1	197.00	195.00	0.3	5,019	0.00%
2019/05/22	1	211.00	1	209.00	206.50	0	4,951	0.00%
2019/05/21	2	208.50	0	0.00	209.00	2	4,946	0.04%
2019/05/20	0	0.00	2	210.50	210.50	-2	4,954	-0.04%
2019/05/16	1	216.00	1	217.00	214.50	0	4,998	0.00%
2019/05/15	1	222.50	0	0.00	222.50	1	4,975	0.02%
2019/05/14	1	213.50	0	0.00	222.00	1	5,112	0.02%
2019/05/13	1	220.00	1	227.50	221.50	0	5,170	0.00%
2019/05/09	1	244.00	0	0.00	240.00	1	5,201	0.02%
2019/05/07	3	252.67	0	0.00	252.00	3	5,239	0.06%
2019/05/06	1	251.00	3	250.33	251.50	-2	5,261	-0.04%
2019/05/02	2	248.50	0	0.00	250.00	2	5,244	0.04%
2019/04/29	1	253.00	0	0.00	253.00	1	5,312	0.02%
2019/04/26	0	0.00	1	256.50	252.00	-1	5,431	-0.02%
2019/04/25	1	260.50	0	0.00	260.00	1	5,448	0.02%
2019/04/24	4	258.50	4	258.00	260.50	0	5,470	0.00%
2019/04/23	1	256.00	0	0.00	258.00	1	5,477	0.02%
2019/04/22	0	0.00	1	251.00	249.50	-1	5,509	-0.02%
2019/04/18	1	259.00	2	254.50	252.00	-1	5,547	-0.02%
2019/04/15	1	260.00	0	0.00	261.50	1	5,662	0.02%
2019/04/11	0	0.00	6	261.50	263.50	-6	5,841	-0.10%
2019/04/10	0	0.00	3	251.33	256.00	-3	5,666	-0.05%
2019/04/08	2	245.25	0	0.00	244.00	2	5,585	0.04%
2019/04/01	1	245.00	10	246.60	246.50	-9	5,426	-0.17%
2019/03/29	0	0.00	7	236.07	237.00	-7	5,274	-0.13%
2019/03/28	3	232.33	1	232.50	232.00	2	5,240	0.04%
2019/03/27	1	228.50	5	232.10	232.00	-4	5,251	-0.08%
2019/03/26	2	225.75	1	227.00	226.50	1	5,242	0.02%
2019/03/22	2	232.00	2	232.50	231.00	0	5,268	0.00%
2019/03/21	2	232.50	1	234.00	234.00	1	5,287	0.02%
2019/03/20	1	232.00	0	0.00	232.50	1	5,388	0.02%
2019/03/19	0	0.00	3	232.83	231.50	-3	5,507	-0.05%
2019/03/18	1	230.50	0	0.00	229.50	1	5,656	0.02%
2019/03/15	1	228.00	2	229.50	229.00	-1	5,796	-0.02%
2019/03/14	2	229.25	1	227.50	227.00	1	5,900	0.02%
2019/03/12	2	222.75	0	0.00	221.00	2	5,997	0.03%
2019/03/11	6	221.25	0	0.00	218.00	6	6,068	0.10%
2019/03/07	6	225.67	0	0.00	223.00	6	6,222	0.10%
2019/03/06	3	230.83	1	233.50	233.50	2	6,155	0.03%
2019/03/04	4	235.13	0	0.00	234.50	4	6,152	0.07%
2019/02/27	16	236.47	0	0.00	234.00	16	6,099	0.26%
2019/02/26	1	240.00	10	241.50	242.00	-9	6,099	-0.15%
2019/02/25	2	252.50	1	257.00	249.50	1	6,049	0.02%
2019/02/22	2	247.50	1	248.00	252.50	1	6,063	0.02%
2019/02/21	1	247.00	0	0.00	247.00	1	6,086	0.02%
2019/02/20	3	248.33	0	0.00	249.00	3	6,070	0.05%
2019/02/19	0	0.00	1	243.00	245.00	-1	6,091	-0.02%
2019/02/18	0	0.00	6	245.00	244.00	-6	6,151	-0.10%
2019/02/15	0	0.00	1	238.00	234.50	-1	6,155	-0.02%
2019/02/14	1	236.00	0	0.00	235.50	1	6,272	0.02%
2019/02/13	6	234.33	2	237.75	235.00	4	6,276	0.06%
2019/02/12	0	0.00	1	244.50	245.00	-1	6,190	-0.02%
2019/02/11	1	240.00	4	237.88	238.50	-3	6,267	-0.05%
2019/01/30	0	0.00	1	234.50	231.50	-1	6,299	-0.02%
2019/01/28	1	232.00	1	229.50	229.50	0	6,752	0.00%
2019/01/25	0	0.00	1	225.00	228.00	-1	6,887	-0.01%
2019/01/24	16	224.69	16	226.25	225.00	0	6,958	0.00%
2019/01/23	15	218.20	3	217.50	219.00	12	6,964	0.17%
2019/01/22	17	222.21	17	223.29	221.50	0	6,984	0.00%
2019/01/21	1	233.50	4	232.38	229.50	-3	6,972	-0.04%
2019/01/18	3	219.83	13	219.23	224.50	-10	6,919	-0.14%
2019/01/17	10	214.50	12	215.08	212.50	-2	6,814	-0.03%
2019/01/16	1	208.50	0	0.00	210.00	1	6,782	0.01%
2019/01/15	9	208.56	0	0.00	208.50	9	6,775	0.13%
2019/01/14	85	206.44	83	205.30	206.50	2	6,751	0.03%
2019/01/11	4	213.25	3	217.50	212.00	1	6,703	0.01%
2019/01/09	12	208.00	25	209.38	213.50	-13	6,746	-0.19%
2019/01/08	10	202.15	7	201.64	206.00	3	6,749	0.04%
2019/01/07	10	209.00	13	210.50	211.50	-3	6,693	-0.04%
2019/01/04	6	199.75	50	200.56	199.50	-44	6,722	-0.65%
2019/01/03	191	220.35	32	220.45	215.00	159	6,643	2.39%	大買/鉅額交易
2019/01/02	6	227.58	55	227.75	228.00	-49	6,623	-0.74%
2018/12/28	0	0.00	60	227.00	225.00	-60	6,675	-0.90%
2018/12/27	2	228.50	0	0.00	225.50	2	6,734	0.03%
2018/12/26	0	0.00	1	221.50	221.50	-1	6,770	-0.01%
2018/12/25	0	0.00	2	219.00	221.00	-2	6,817	-0.03%
2018/12/24	1	225.50	0	0.00	227.00	1	6,827	0.01%
2018/12/22	3	223.50	0	0.00	223.50	3	6,837	0.04%
2018/12/21	1	225.50	0	0.00	225.00	1	6,871	0.01%
2018/12/20	2	230.00	3	226.83	224.00	-1	6,851	-0.01%
2018/12/19	2	224.25	4	226.13	228.00	-2	6,823	-0.03%
2018/12/18	4	225.13	5	227.40	222.00	-1	6,814	-0.01%
2018/12/17	4	220.50	5	222.00	225.50	-1	6,818	-0.01%
2018/12/14	12	224.88	15	226.10	225.00	-3	6,922	-0.04%
2018/12/13	5	225.60	5	226.00	230.00	0	6,886	0.00%
2018/12/12	4	225.25	8	226.13	227.50	-4	6,816	-0.06%
2018/12/11	4	216.25	0	0.00	217.00	4	6,722	0.06%
2018/12/10	3	218.83	2	221.25	219.50	1	6,564	0.02%
2018/12/07	2	237.25	0	0.00	236.00	2	6,471	0.03%
2018/12/06	11	240.23	8	245.88	237.00	3	6,371	0.05%
2018/12/05	2	260.00	1	261.00	263.00	1	6,235	0.02%
2018/12/04	5	272.60	3	271.67	268.00	2	6,260	0.03%
2018/12/03	21	282.71	17	285.32	283.50	4	6,202	0.06%
2018/11/30	2	262.50	11	265.18	264.50	-9	6,056	-0.15%
2018/11/29	3	255.67	1	255.50	252.50	2	5,937	0.03%
2018/11/28	0	0.00	3	248.00	250.00	-3	5,874	-0.05%
2018/11/27	1	242.00	0	0.00	242.00	1	5,871	0.02%
2018/11/23	2	241.25	19	242.13	241.00	-17	5,833	-0.29%
2018/11/22	3	253.67	4	249.25	245.50	-1	5,808	-0.02%
2018/11/21	24	253.46	12	251.04	256.00	12	5,760	0.21%
2018/11/20	11	262.82	13	261.65	262.50	-2	5,639	-0.04%
2018/11/19	1	256.50	3	261.33	264.00	-2	5,592	-0.04%
2018/11/16	1	253.50	1	253.00	253.00	0	5,554	0.00%
2018/11/15	1	249.50	0	0.00	249.00	1	5,520	0.02%
2018/11/14	1	257.00	0	0.00	255.50	1	5,414	0.02%
2018/11/13	3	247.50	2	251.75	256.50	1	5,356	0.02%
2018/11/12	1	264.00	0	0.00	264.50	1	5,224	0.02%
2018/11/09	2	264.75	5	265.60	268.50	-3	5,221	-0.06%
2018/11/08	5	267.20	4	272.50	262.50	1	5,181	0.02%
2018/11/07	2	269.25	0	0.00	270.00	2	5,034	0.04%
2018/11/06	8	272.94	1	270.50	267.00	7	4,968	0.14%
2018/11/05	7	283.93	2	288.50	290.00	5	4,687	0.11%
2018/11/02	4	288.75	3	291.67	299.50	1	4,465	0.02%
2018/11/01	3	311.33	2	314.00	303.00	1	4,351	0.02%
2018/10/30	8	299.25	3	298.67	298.00	5	4,325	0.12%
2018/10/29	4	298.38	4	298.75	298.50	0	4,367	0.00%
2018/10/26	1	307.00	1	296.00	296.00	0	4,410	0.00%
2018/10/25	1	298.50	2	300.25	301.00	-1	4,414	-0.02%
2018/10/19	2	306.50	2	309.00	312.50	0	4,323	0.00%
2018/10/17	3	318.00	3	317.83	313.50	0	4,357	0.00%
2018/10/16	0	0.00	100	291.40	305.00	-100	4,294	-2.33%
2018/10/15	100	285.92	0	0.00	286.00	100	4,263	2.35%
2018/10/12	0	0.00	1	280.00	289.50	-1	4,282	-0.02%
2018/10/11	2	277.50	0	0.00	277.50	2	4,219	0.05%
2018/10/09	1	309.00	0	0.00	308.00	1	4,177	0.02%
2018/10/04	3	317.33	2	317.75	321.00	1	4,178	0.02%
2018/10/01	0	0.00	1	343.00	342.00	-1	4,068	-0.02%
2018/09/28	1	339.00	1	338.00	336.00	0	4,114	0.00%
2018/09/27	1	336.50	1	339.50	338.00	0	4,119	0.00%
2018/09/21	1	335.50	0	0.00	339.50	1	4,045	0.02%
2018/09/20	3	342.00	2	342.75	337.50	1	3,978	0.03%
2018/09/14	2	358.00	1	356.00	358.00	1	3,730	0.03%
2018/09/13	0	0.00	1	357.00	350.50	-1	3,738	-0.03%
2018/09/11	1	350.00	0	0.00	351.50	1	3,631	0.03%
2018/09/10	1	356.00	1	354.50	350.00	0	3,627	0.00%
2018/09/04	2	377.00	2	369.50	372.50	0	3,524	0.00%
2018/09/03	1	378.50	1	375.50	376.00	0	3,537	0.00%
2018/08/31	1	375.00	1	375.00	376.50	0	3,553	0.00%
2018/08/29	1	372.00	6	374.00	372.50	-5	3,637	-0.14%
2018/08/28	1	368.00	1	368.50	368.50	0	3,638	0.00%
2018/08/23	2	363.00	1	363.50	364.50	1	3,706	0.03%
2018/08/22	3	360.00	3	359.83	360.00	0	3,720	0.00%
2018/08/17	1	366.50	1	363.00	361.50	0	3,691	0.00%
2018/08/16	0	0.00	1	363.00	368.00	-1	3,659	-0.03%
2018/08/15	2	365.00	1	365.50	363.00	1	3,667	0.03%
2018/08/14	5	364.00	0	0.00	364.00	5	3,649	0.14%
2018/08/13	0	0.00	1	368.00	364.00	-1	3,681	-0.03%
2018/08/09	0	0.00	2	373.50	374.00	-2	3,595	-0.06%
2018/08/08	3	374.83	3	376.33	374.50	0	3,543	0.00%
2018/08/07	5	379.10	4	378.00	376.50	1	3,519	0.03%
2018/08/06	45	369.86	0	0.00	371.50	45	3,461	1.30%
2018/08/03	0	0.00	45	372.99	371.00	-45	3,500	-1.29%
2018/08/02	4	372.75	3	363.83	364.00	1	3,462	0.03%
2018/07/30	0	0.00	1	376.50	376.00	-1	3,499	-0.03%
2018/07/25	2	375.25	4	378.50	378.00	-2	3,616	-0.06%
2018/07/24	3	374.50	3	373.50	378.00	0	3,650	0.00%
2018/07/23	1	362.00	0	0.00	366.00	1	3,678	0.03%
2018/07/20	316	373.80	11	367.50	366.50	305	3,661	8.33%	大買/鉅額交易
2018/07/19	0	0.00	306	371.54	374.00	-306	3,649	-8.38%	大賣/鉅額交易
2018/07/18	1	366.50	0	0.00	366.50	1	3,650	0.03%
2018/07/17	2	359.50	4	363.50	360.00	-2	3,709	-0.05%
2018/07/16	452	358.54	3	359.33	364.00	449	3,802	11.81%	大買/鉅額交易
2018/07/13	0	0.00	452	351.79	358.00	-452	3,760	-12.02%	大賣/鉅額交易
2018/07/12	0	0.00	1	343.50	346.50	-1	3,713	-0.03%
2018/07/11	0	0.00	1	340.00	336.50	-1	3,758	-0.03%
2018/07/06	2	335.25	1	333.00	336.00	1	3,875	0.03%
2018/07/05	0	0.00	1	344.00	342.00	-1	3,850	-0.03%
2018/07/04	1	341.00	1	339.00	342.00	0	3,855	0.00%
2018/06/29	2	337.50	0	0.00	341.00	2	3,920	0.05%
2018/06/28	2	330.50	0	0.00	334.00	2	3,884	0.05%
2018/06/27	0	0.00	5	338.00	332.50	-5	3,928	-0.13%
2018/06/26	0	0.00	5	333.60	337.50	-5	3,948	-0.13%
2018/06/21	1	344.50	1	349.50	342.50	0	4,061	0.00%
2018/06/20	0	0.00	3	346.00	345.50	-3	4,117	-0.07%
2018/06/19	3	349.33	2	350.25	350.00	1	4,157	0.02%
2018/06/12	0	0.00	2	346.25	344.50	-2	4,244	-0.05%
2018/06/11	1	344.00	0	0.00	347.50	1	4,278	0.02%
2018/06/08	310	358.49	8	348.00	346.00	302	4,266	7.08%	大買/鉅額交易
2018/06/07	11	358.05	3	358.83	357.50	8	4,279	0.19%
2018/06/06	71	365.50	369	366.49	364.50	-298	4,347	-6.85%	大賣/鉅額交易
2018/06/05	1	361.50	2	364.00	365.50	-1	4,342	-0.02%
2018/06/04	0	0.00	1	361.50	363.50	-1	4,352	-0.02%
2018/06/01	3	353.17	6	352.83	356.00	-3	4,389	-0.07%
2018/05/31	1	348.50	1	349.50	348.50	0	4,585	0.00%
2018/05/30	1	341.50	1	343.50	346.00	0	4,698	0.00%
2018/05/29	1	345.00	0	0.00	345.00	1	4,699	0.02%
2018/05/28	275	349.52	3	347.50	345.00	272	4,758	5.72%	大買/鉅額交易
2018/05/25	52	349.48	318	350.12	347.50	-266	4,860	-5.47%	大賣/鉅額交易
2018/05/22	2	354.75	2	356.75	355.00	0	5,102	0.00%
2018/05/21	1	349.00	7	353.93	356.00	-6	5,201	-0.12%
2018/05/18	1	341.00	0	0.00	342.00	1	5,198	0.02%
2018/05/17	6	349.00	0	0.00	341.00	6	5,276	0.11%
2018/05/16	1	345.50	2	344.50	345.00	-1	5,330	-0.02%
2018/05/15	2	351.25	4	351.63	346.50	-2	5,571	-0.04%
2018/05/14	1	348.50	6	355.25	355.00	-5	5,685	-0.09%
2018/05/11	347	343.38	2	342.75	346.00	345	5,788	5.96%	大買/鉅額交易
2018/05/10	28	336.21	375	337.93	338.00	-347	6,006	-5.78%	大賣/鉅額交易
2018/05/09	4	332.50	4	334.63	338.00	0	6,006	0.00%
2018/05/08	4	334.13	2	336.25	336.00	2	6,026	0.03%
2018/05/07	4	332.25	3	333.33	334.50	1	6,005	0.02%
2018/05/04	3	319.33	0	0.00	317.00	3	5,909	0.05%
2018/05/03	3	324.83	2	322.25	321.50	1	5,906	0.02%
2018/05/02	188	337.72	92	334.16	333.00	96	5,911	1.62%	大買/
2018/04/30	20	328.98	115	328.40	331.00	-95	5,855	-1.62%	大賣/
2018/04/27	4	328.00	9	323.28	320.00	-5	5,823	-0.09%
2018/04/26	7	327.43	2	327.00	326.50	5	5,748	0.09%
2018/04/24	1	330.50	1	328.00	325.50	0	5,710	0.00%
2018/04/23	3	334.67	2	334.00	335.00	1	5,651	0.02%
2018/04/20	9	355.94	3	350.50	347.50	6	5,575	0.11%
2018/04/19	5	368.90	9	370.06	371.00	-4	5,438	-0.07%
2018/04/18	0	0.00	1	364.00	364.50	-1	5,419	-0.02%
2018/04/17	6	364.17	2	363.75	361.50	4	5,406	0.07%
2018/04/16	1	370.00	3	369.83	370.00	-2	5,385	-0.04%
2018/04/13	4	365.25	1	367.50	362.50	3	5,322	0.06%
2018/04/12	0	0.00	1	366.00	367.50	-1	5,336	-0.02%
2018/04/10	3	364.33	3	365.17	364.00	0	5,330	0.00%
2018/04/09	3	363.50	34	363.29	357.00	-31	5,328	-0.58%
2018/04/03	33	355.71	1	355.50	353.00	32	5,285	0.61%
2018/03/31	1	355.50	0	0.00	356.00	1	5,260	0.02%
2018/03/30	1	361.00	2	360.00	355.00	-1	5,280	-0.02%
2018/03/29	2	362.50	1	364.00	361.50	1	5,298	0.02%
2018/03/28	4	366.50	2	366.00	364.00	2	5,275	0.04%
2018/03/27	3	368.50	4	370.50	371.00	-1	5,257	-0.02%
2018/03/23	0	0.00	1	354.50	360.00	-1	5,204	-0.02%
2018/03/22	1	360.00	0	0.00	362.00	1	5,148	0.02%
2018/03/21	1	368.50	0	0.00	366.50	1	5,111	0.02%
2018/03/14	3	359.50	1	359.50	359.50	2	5,011	0.04%
2018/03/13	0	0.00	1	364.00	362.50	-1	5,029	-0.02%
2018/03/12	0	0.00	1	369.00	367.00	-1	5,018	-0.02%
2018/03/09	2	364.50	4	363.63	362.50	-2	5,028	-0.04%
2018/03/07	2	359.00	0	0.00	361.00	2	4,979	0.04%
2018/03/06	1	356.00	2	362.75	364.50	-1	4,941	-0.02%
2018/03/05	2	356.00	5	359.70	349.50	-3	4,825	-0.06%
2018/03/01	3	349.33	0	0.00	350.00	3	4,707	0.06%
2018/02/27	4	360.25	4	358.25	354.00	0	4,690	0.00%
2018/02/26	0	0.00	3	358.67	358.50	-3	4,610	-0.07%
2018/02/23	1	350.00	0	0.00	350.00	1	4,527	0.02%
2018/02/22	1	346.00	2.1	350.67	349.00	-1.1	4,710	-0.02%
2018/02/21	0	0.00	1	334.00	342.50	-1	4,672	-0.02%
2018/02/12	1	324.50	0	0.00	324.50	1	4,597	0.02%
2018/02/09	3	323.67	3	330.33	333.50	0	4,565	0.00%
2018/02/08	2	343.50	2	341.75	337.00	0	4,527	0.00%
2018/02/07	1	362.00	3	358.67	343.00	-2	4,542	-0.04%
2018/02/06	2	336.75	1	336.50	337.50	1	4,376	0.02%
2018/02/05	6	348.00	44	344.53	346.50	-38	4,340	-0.88%
2018/02/02	43	354.13	6	348.75	353.50	37	4,299	0.86%
2018/02/01	1	329.00	2	332.50	333.50	-1	4,144	-0.02%
2018/01/30	1	328.00	0	0.00	323.50	1	4,377	0.02%
2018/01/29	0	0.00	1	329.00	331.00	-1	4,585	-0.02%
2018/01/26	1	320.00	0	0.00	326.50	1	4,659	0.02%
2018/01/25	1	324.50	0	0.00	324.50	1	4,703	0.02%
2018/01/24	1	325.50	1	329.00	331.00	0	4,758	0.00%
2018/01/19	3	334.33	0	0.00	335.50	3	5,062	0.06%
2018/01/18	1	335.00	0	0.00	332.00	1	5,104	0.02%
2018/01/17	1	330.00	0	0.00	331.50	1	5,102	0.02%
2018/01/16	0	0.00	1	337.00	338.00	-1	5,107	-0.02%
2018/01/11	1	322.00	1	323.50	324.50	0	5,254	0.00%
2018/01/08	0	0.00	1	327.00	327.00	-1	5,425	-0.02%
2018/01/05	1	331.50	1	334.50	335.00	0	5,480	0.00%
2018/01/04	0	0.00	1	335.50	335.00	-1	5,500	-0.02%