神盾 (6462)-凱基-市府券商分點個股進出

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
257.0
漲跌
▼4.0
漲幅
-1.53%
成交量
7,826張
產業
上櫃半導體類股
461人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神盾 (6462)籌碼相關－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
2024/04/19	3	255.50	1.1	254.18	257.00	1.9	11,886	0.02%
2024/04/18	5	263.20	0	0.00	261.00	5	12,046	0.04%
2024/04/17	5	269.10	3	272.33	268.50	2	12,363	0.02%
2024/04/16	5	251.60	2	253.25	253.00	3	12,310	0.02%
2024/04/15	3	243.33	2	243.50	243.00	1	12,558	0.01%
2024/04/12	3	259.50	3	255.00	252.00	0	12,774	0.00%
2024/04/11	7	261.29	4	262.63	255.00	3	12,823	0.02%
2024/04/10	5	276.10	5	277.60	270.50	0	12,714	0.00%
2024/04/09	11	281.55	6.3	285.68	278.00	4.8	12,673	0.04%
2024/04/08	10	288.70	9	294.56	289.00	1	12,609	0.01%
2024/04/03	10.7	300.04	15.7	300.47	293.50	-5	12,575	-0.04%
2024/04/02	6.7	285.03	9.9	293.04	295.50	-3.2	12,505	-0.03%
2024/04/01	6	285.08	5	287.30	282.00	1	12,350	0.01%
2024/03/29	5.1	266.49	17	270.00	272.50	-11.9	12,138	-0.10%
2024/03/28	9	250.33	7	255.57	255.00	2	11,912	0.02%
2024/03/27	8	246.88	7.1	249.23	250.00	0.9	11,825	0.01%
2024/03/26	3	260.33	3	267.50	253.50	0	11,809	0.00%
2024/03/25	6.4	261.21	3	261.17	262.00	3.4	11,773	0.03%
2024/03/22	2	249.00	3	249.50	254.00	-1	11,712	-0.01%
2024/03/21	5	258.50	1	258.50	258.50	4	11,706	0.03%
2024/03/20	8	263.19	8	262.31	260.00	0	11,673	0.00%
2024/03/19	10.4	254.17	11	255.64	252.00	-0.7	11,532	-0.01%
2024/03/18	1	237.00	4.2	242.24	252.00	-3.2	11,418	-0.03%
2024/03/15	12.2	232.33	8	225.75	229.50	4.2	11,500	0.04%
2024/03/14	9	233.22	9.2	235.42	235.50	-0.2	11,543	0.00%
2024/03/13	3.3	241.47	1	239.00	231.00	2.3	11,489	0.02%
2024/03/12	2.5	251.80	2	254.25	256.50	0.5	11,412	0.00%
2024/03/11	7	259.43	4	257.75	249.50	3	11,342	0.03%
2024/03/08	6	265.42	10	264.65	269.50	-4	11,229	-0.04%
2024/03/07	21	280.98	17	290.00	265.50	4	11,067	0.04%
2024/03/06	21	300.02	16	304.16	293.50	5	10,839	0.05%
2024/03/05	20	299.50	22	299.95	300.00	-2	10,782	-0.02%
2024/03/04	4	321.63	5	319.80	317.50	-1	10,683	-0.01%
2024/03/01	18	339.78	3	335.50	334.00	15	10,644	0.14%
2024/02/29	10.3	328.73	11.2	326.64	336.00	-0.9	10,582	-0.01%
2024/02/27	10	321.10	22	324.27	315.50	-12	10,413	-0.12%
2024/02/26	33.2	305.24	5.2	308.02	316.00	28	10,355	0.27%
2024/02/23	9	289.56	4	289.75	287.50	5	10,291	0.05%
2024/02/22	10	280.15	2	284.75	283.50	8	10,279	0.08%
2024/02/21	3	277.00	4	276.38	277.00	-1	10,244	-0.01%
2024/02/20	3	286.67	6	287.50	285.00	-3	10,195	-0.03%
2024/02/19	2	299.50	1	295.00	288.00	1	10,110	0.01%
2024/02/16	4.2	296.71	4.3	294.15	304.00	-0.1	10,049	0.00%
2024/02/15	6	255.50	13	261.65	276.50	-7	9,974	-0.07%
2024/02/05	6	252.50	3.1	264.08	251.50	2.9	9,887	0.03%
2024/02/02	15	275.13	16.1	276.25	279.00	-1.1	9,790	-0.01%
2024/02/01	16.5	272.37	4.4	273.99	269.50	12.1	9,716	0.12%
2024/01/31	42.3	262.48	83.6	263.63	272.00	-41.2	9,611	-0.43%
2024/01/30	10.3	236.55	34.3	239.40	248.00	-24	8,973	-0.27%
2024/01/29	12.6	214.89	9.3	215.81	226.00	3.3	8,459	0.04%
2024/01/26	2.3	202.57	8.3	200.16	205.50	-6	8,007	-0.07%
2024/01/25	1.3	193.42	3.3	193.06	194.00	-2	7,572	-0.03%
2024/01/24	18	187.33	15	187.40	192.00	3	7,299	0.04%
2024/01/23	2.3	185.80	3	184.00	183.00	-0.7	6,975	-0.01%
2024/01/22	1	173.50	3	171.94	175.00	-2	6,691	-0.03%
2024/01/19	13	172.69	10	173.65	174.00	3	6,479	0.05%
2024/01/18	4	178.62	7	178.21	179.50	-3	6,208	-0.05%
2024/01/17	11	170.32	12.3	171.73	176.00	-1.3	5,804	-0.02%
2024/01/16	0	0.00	1	162.50	162.50	-1	5,332	-0.02%
2024/01/12	43	152.44	41	152.99	148.00	2	5,285	0.04%
2024/01/11	33	145.14	34	145.25	148.00	-1	4,877	-0.02%
2024/01/10	4	142.88	9	145.22	147.50	-5	4,590	-0.11%
2024/01/09	4.3	136.63	1	142.00	135.00	3.3	4,085	0.08%
2024/01/08	9	143.17	4	140.88	140.50	5	3,916	0.13%
2024/01/05	4	135.88	13	138.77	142.00	-9	3,495	-0.26%
2024/01/04	0	0.00	1	129.50	129.50	-1	3,217	-0.03%
2024/01/02	1	122.00	0	0.00	123.00	1	3,069	0.03%
2023/12/29	3	118.00	0	0.00	119.50	3	3,037	0.10%
2023/12/28	5	123.30	4	122.50	122.00	1	2,986	0.03%
2023/12/27	4	130.00	12	131.00	128.50	-8	2,876	-0.28%
2023/12/26	9	130.06	13	129.08	127.50	-4	2,657	-0.15%
2023/12/25	3	127.83	3	127.00	125.00	0	2,529	0.00%
2023/12/22	3	128.83	3	129.17	129.00	0	2,485	0.00%
2023/12/20	1	125.00	1	125.50	122.50	0	2,329	0.00%
2023/12/19	1	119.00	2	118.51	121.50	-1	2,276	-0.05%
2023/12/18	4	124.50	3	123.17	126.00	1	2,191	0.05%
2023/12/15	2	128.25	2	131.25	124.50	0	2,131	0.00%
2023/12/14	5	128.50	4	127.50	128.50	1	2,025	0.05%
2023/12/13	5	130.60	2	132.75	130.00	3	1,942	0.15%
2023/12/12	4	131.38	8	134.13	135.50	-4	1,844	-0.22%
2023/12/11	3	126.00	2	127.25	130.50	1	1,665	0.06%
2023/12/08	2	121.25	21	121.86	124.50	-19	1,450	-1.31%
2023/12/07	17	116.59	4	117.63	113.50	13	1,292	1.01%
2023/12/06	1	112.00	8	113.06	116.00	-7	1,123	-0.62%
2023/12/04	1	110.00	1	111.50	109.00	0	1,014	0.00%
2023/11/30	2	109.00	1	109.00	109.00	1	929	0.11%
2023/11/29	0	0.00	2	114.25	112.00	-2	891	-0.22%
2023/11/28	1	103.50	2	107.00	108.00	-1	759	-0.13%
2023/11/27	0	0.00	1	103.00	101.50	-1	624	-0.16%
2023/11/24	0	0.00	1.4	99.37	101.50	-1.4	520	-0.26%
2023/11/21	0	91.00	0	92.60	89.50	0	330	0.00%
2023/11/20	0.1	91.60	1.1	92.72	90.60	-1	323	-0.31%
2023/11/17	1	86.60	7.2	88.03	90.60	-6.2	294	-2.08%
2023/11/13	6	82.60	0	0.00	82.40	6	271	2.21%
2023/11/09	0.1	84.20	0	0.00	84.40	0.1	275	0.04%
2023/10/31	1.2	89.54	1	86.80	86.30	0.2	301	0.05%
2023/10/30	2	89.30	2.1	89.52	89.10	-0.1	307	-0.03%
2023/10/27	2	87.35	13.3	86.85	86.40	-11.3	276	-4.07%
2023/10/26	10.1	85.20	10.1	86.63	83.30	0	261	-0.01%
2023/10/23	0	0.00	0.1	85.06	83.20	-0.1	261	-0.04%
2023/10/20	0	81.80	0	0.00	82.50	0	264	0.00%
2023/10/18	0.1	82.10	0	0.00	81.10	0.1	276	0.05%
2023/10/04	0	79.30	0	0.00	80.50	0	427	0.01%
2023/10/03	0.1	81.60	19	81.05	80.80	-19	437	-4.33%
2023/09/27	0	83.30	0	0.00	82.20	0	493	0.01%
2023/09/21	0	0.00	2	83.20	83.60	-2	559	-0.36%
2023/09/18	0	0.00	4	88.30	86.80	-4	596	-0.67%
2023/09/15	0	0.00	10	87.40	87.00	-10	636	-1.57%
2023/09/11	20	84.22	0	0.00	84.20	20	759	2.63%
2023/09/08	0	0.00	2	85.20	85.20	-2	768	-0.26%
2023/09/07	7	84.47	0	0.00	83.90	7	769	0.91%
2023/09/06	10	84.22	0	0.00	85.50	10	773	1.29%
2023/09/01	0	0.00	4	83.60	82.60	-4	803	-0.50%
2023/08/30	1	81.90	0	0.00	81.00	1	802	0.12%
2023/08/29	0	0.00	10	80.60	81.00	-10	801	-1.25%
2023/08/23	4	81.10	0	0.00	80.80	4	793	0.50%
2023/08/18	9	83.37	0	0.00	83.40	9	790	1.14%
2023/08/17	12	84.35	20	84.80	84.20	-8	788	-1.02%
2023/08/16	0.4	80.96	1	81.80	82.30	-0.6	784	-0.08%
2023/08/15	1	82.40	0	0.00	81.80	1	781	0.13%
2023/08/14	0.1	83.25	0	0.00	82.90	0.1	777	0.01%
2023/08/11	3.1	88.74	0	0.00	87.00	3.1	771	0.40%
2023/08/10	8.1	93.39	4	94.15	90.00	4.1	756	0.54%
2023/08/08	3	102.83	1	101.00	100.00	2	738	0.27%
2023/08/07	2	100.25	1	102.50	103.00	1	738	0.14%
2023/08/04	6	96.95	3	98.03	99.90	3	733	0.41%
2023/08/02	6.2	100.62	2	99.50	99.10	4.2	726	0.57%
2023/08/01	2.2	102.01	0	0.00	101.50	2.2	709	0.31%
2023/07/31	1	103.00	0	0.00	103.00	1	708	0.14%
2023/07/28	1	103.00	1	103.50	103.00	0	703	0.00%
2023/07/21	5	105.00	0	0.00	102.00	5	684	0.73%
2023/07/20	0	102.00	0	0.00	101.00	0	676	0.00%
2023/07/19	2.4	104.93	0	0.00	102.00	2.4	670	0.35%
2023/07/18	4.1	113.35	0	0.00	109.00	4.1	643	0.63%
2023/07/17	7.1	112.29	6	114.33	117.00	1.1	619	0.17%
2023/07/12	0	0.00	7	110.00	108.50	-7	559	-1.25%
2023/07/11	0.1	109.00	4	106.63	106.50	-4	551	-0.72%
2023/07/07	0	0.00	1	113.00	112.00	-1	531	-0.19%
2023/07/06	1	108.00	0	0.00	109.50	1	508	0.20%
2023/07/05	1	110.50	5	109.70	107.50	-4	498	-0.80%
2023/07/04	1	107.00	0	0.00	108.50	1	480	0.21%
2023/06/29	0.1	105.20	0	0.00	102.50	0.1	473	0.01%
2023/06/27	1	103.50	0	0.00	101.50	1	446	0.22%
2023/06/26	1	104.50	0	0.00	103.50	1	438	0.23%
2023/06/21	3	108.67	3	108.83	106.00	0	433	0.00%
2023/06/20	2	101.25	1	107.50	108.50	1	403	0.25%
2023/06/19	0	0.00	1.4	97.10	100.50	-1.4	366	-0.38%
2023/06/16	0	89.50	0	91.60	91.60	0	370	0.00%
2023/06/15	0	0.00	0	91.20	91.10	0	384	0.00%
2023/06/14	0	89.60	0.1	90.80	90.20	-0.1	375	-0.03%
2023/06/13	0.1	88.95	0	0.00	88.70	0.1	366	0.03%
2023/06/12	0	0.00	0.1	90.73	90.20	-0.1	365	-0.03%
2023/06/09	0.2	89.37	10	88.80	89.20	-9.9	361	-2.72%
2023/06/08	0	0.00	0.4	89.74	90.20	-0.4	357	-0.11%
2023/05/29	0	0.00	0.2	85.50	86.00	-0.2	362	-0.06%
2023/05/25	0	85.00	0	0.00	84.70	0	370	0.00%
2023/05/19	0.1	85.00	0	0.00	84.00	0.1	391	0.01%
2023/05/17	0	0.00	0.1	86.10	85.80	-0.1	397	-0.01%
2023/05/11	0.1	81.50	0	0.00	80.30	0.1	427	0.01%
2023/05/09	0.1	82.80	0	0.00	83.20	0.1	440	0.03%
2023/04/28	0	84.26	0.1	85.50	85.10	0	465	-0.01%
2023/04/25	0.1	81.21	0	0.00	81.00	0.1	460	0.01%
2023/04/24	0	82.80	0	0.00	83.70	0	457	0.01%
2023/04/21	0.1	82.60	0	0.00	81.80	0.1	455	0.01%
2023/04/20	0	84.00	0	0.00	83.50	0	452	0.01%
2023/04/11	1	86.12	0	0.00	87.70	1	430	0.24%
2023/04/10	9	86.91	0	0.00	86.70	9	424	2.12%
2023/03/31	0	87.57	0	88.68	87.90	0	415	0.00%
2023/03/28	0	85.50	1	88.60	85.50	-1	383	-0.26%
2023/03/27	1	90.00	0	0.00	88.80	1	376	0.27%
2023/03/24	1	91.47	0	0.00	89.90	1	373	0.27%
2023/03/22	0	0.00	2	94.80	93.00	-2	352	-0.57%
2023/03/21	4.2	93.99	8	93.03	90.70	-3.8	324	-1.17%
2023/03/20	1	85.10	1	85.70	88.40	0	276	0.00%
2023/03/17	0	0.00	1	78.70	80.40	-1	255	-0.39%
2023/03/15	0	79.50	0	0.00	79.10	0	252	0.00%
2023/03/13	2	80.79	0	0.00	80.20	2	252	0.80%
2023/02/21	0	0.00	5	79.44	79.40	-5	207	-2.41%
2023/02/20	0	79.66	0	0.00	79.40	0	203	0.01%
2023/02/16	0	0.00	1	79.00	78.20	-1	192	-0.52%
2023/02/13	0	0.00	2	77.80	78.40	-2	177	-1.13%
2023/02/10	0	75.30	0	0.00	74.80	0	167	0.02%
2023/02/09	1	77.50	0	0.00	77.00	1	160	0.62%
2023/02/06	1	70.80	0	0.00	70.80	1	135	0.74%
2023/01/30	0	63.60	0	0.00	65.20	0	115	0.00%
2023/01/12	0.1	64.00	0	0.00	63.80	0.1	120	0.04%
2022/12/30	0.1	61.10	0	0.00	60.50	0.1	124	0.04%
2022/12/29	0	0.00	1	61.00	61.00	-1	124	-0.80%
2022/12/28	1	61.70	1	61.00	61.00	0	124	0.00%
2022/12/19	0.1	63.80	0	0.00	63.00	0.1	135	0.04%
2022/11/21	0	65.20	0	0.00	63.00	0	138	0.00%
2022/11/17	0	63.80	5	63.04	64.00	-5	139	-3.59%
2022/11/16	0.1	63.00	0	0.00	63.50	0.1	140	0.04%
2022/11/14	0.1	63.00	0	0.00	62.60	0.1	152	0.03%
2022/11/07	2	60.20	0	0.00	60.20	2	163	1.23%
2022/10/31	0	57.00	0	0.00	56.10	0	164	0.00%
2022/10/12	0.1	64.60	0	0.00	63.80	0.1	164	0.03%
2022/09/29	2	65.80	2	66.00	65.10	0	193	0.00%
2022/09/28	2	65.65	2	65.95	64.00	0	193	0.00%
2022/09/27	2	67.95	2	68.05	68.50	0	191	0.00%
2022/09/26	2	68.75	2	69.45	68.50	0	193	0.00%
2022/09/23	3	73.27	3	73.37	72.60	0	197	0.00%
2022/09/22	1	74.30	1	74.70	74.20	0	199	0.00%
2022/09/07	1	74.20	1	73.80	74.70	0	241	0.00%
2022/09/06	2	76.15	2	76.95	75.10	0	241	0.00%
2022/09/01	1	80.20	2	80.10	80.00	-1	245	-0.41%
2022/08/31	1	79.20	1	80.20	80.60	0	246	0.00%
2022/08/29	0	0.00	1	78.20	79.10	-1	248	-0.40%
2022/08/23	1	79.00	1	79.20	79.20	0	249	0.00%
2022/08/22	1	80.20	2	80.50	79.60	-1	250	-0.40%
2022/08/19	5	79.12	2	79.35	79.80	3	248	1.21%
2022/08/18	3	80.90	3	80.90	81.00	0	242	0.00%
2022/08/17	1	84.30	0	0.00	84.60	1	235	0.42%
2022/08/15	0	0.00	0	84.09	84.00	0	251	-0.02%
2022/08/12	0	82.50	0	0.00	83.90	0	252	0.02%
2022/08/11	1	82.20	2	82.05	82.10	-1	253	-0.39%
2022/08/10	1	82.10	1	82.40	82.10	0	253	0.00%
2022/08/08	1	81.10	0	0.00	81.30	1	267	0.37%
2022/08/05	0	0.00	1	81.90	81.90	-1	278	-0.36%
2022/08/04	1	80.10	1	80.50	80.30	0	281	0.00%
2022/08/02	2	80.50	0	0.00	79.10	2	285	0.70%
2022/08/01	1	81.00	0	0.00	81.90	1	288	0.35%
2022/07/29	0.1	81.70	0	0.00	80.90	0.1	291	0.03%
2022/07/26	0	81.30	0	0.00	80.60	0	302	0.00%
2022/07/25	0	82.10	0	0.00	82.20	0	306	0.01%
2022/07/20	0.1	80.40	0	0.00	80.80	0.1	315	0.02%
2022/07/19	0.1	80.50	0	0.00	79.20	0.1	323	0.02%
2022/07/14	0	77.60	0	0.00	78.50	0	343	0.01%
2022/07/06	4	86.50	0	0.00	84.50	4	390	1.02%
2022/07/01	0	88.30	0	0.00	85.00	0	467	0.00%
2022/06/30	0	91.18	0	0.00	90.00	0	516	0.00%
2022/06/17	0.1	98.90	0	0.00	99.10	0.1	677	0.01%
2022/06/16	4	101.50	1	100.50	100.50	3	673	0.45%
2022/06/09	0.1	105.50	0	0.00	105.50	0.1	670	0.01%
2022/06/08	0	0.00	0.1	107.01	106.00	-0.1	670	-0.01%
2022/05/31	1	105.00	0	0.00	106.00	1	686	0.15%
2022/05/30	1	106.00	0	0.00	106.00	1	686	0.15%
2022/05/24	0.1	103.50	0	0.00	101.00	0.1	684	0.01%
2022/05/23	0.1	104.50	1	107.00	102.50	-1	681	-0.14%
2022/05/13	0	0.00	0.1	115.00	115.00	-0.1	653	-0.01%
2022/05/12	0.1	112.50	0	0.00	109.00	0.1	648	0.01%
2022/05/06	1.1	113.95	0	0.00	114.00	1.1	639	0.16%
2022/05/05	1	114.50	0	0.00	114.50	1	638	0.16%
2022/05/04	0	0.00	0.1	114.00	114.00	-0.1	635	-0.01%
2022/05/03	0.1	111.00	0	0.00	113.00	0.1	629	0.01%
2022/04/28	0	0.00	0.1	111.00	112.00	-0.1	627	-0.01%
2022/04/27	0.1	107.00	0	0.00	109.00	0.1	624	0.01%
2022/04/22	0.1	114.00	0	0.00	113.00	0.1	607	0.01%
2022/04/20	0	116.50	0	0.00	114.50	0	590	0.00%
2022/04/15	1	118.00	1	118.50	116.00	0	576	0.00%
2022/04/14	1	117.00	1	117.50	116.00	0	555	0.00%
2022/04/13	1	115.50	0	0.00	115.50	1	545	0.18%
2022/04/12	1	112.00	2	114.75	115.50	-1	538	-0.19%
2022/04/11	2	117.50	1	118.00	117.00	1	525	0.19%
2022/04/08	0.5	119.50	0.5	119.00	117.50	0	489	0.00%
2022/04/06	0.9	117.72	1.4	116.64	119.00	-0.5	447	-0.11%
2022/04/01	2	112.00	2	115.50	116.50	0	393	0.00%
2022/03/31	1	105.50	3	110.00	112.00	-2	266	-0.76%
2022/03/30	2	102.00	2	102.50	102.00	0	243	0.00%
2022/03/28	2	100.75	2	101.03	101.00	0	319	-0.01%
2022/03/25	3	103.83	3	103.33	103.00	0	362	0.00%
2022/03/24	1.1	105.93	0	0.00	106.00	1.1	356	0.29%
2022/03/23	0	0.00	3.1	106.99	106.50	-3.1	350	-0.87%
2022/03/22	0.1	99.80	0	0.00	99.50	0.1	336	0.01%
2022/03/21	2	101.00	0.1	97.80	100.50	2	335	0.58%
2022/03/18	0.1	96.30	0	0.00	96.60	0.1	333	0.01%
2022/03/17	0	0.00	1.1	96.78	96.50	-1.1	334	-0.33%
2022/03/16	0.1	93.80	0	0.00	93.50	0.1	332	0.02%
2022/03/15	0.1	95.30	0	0.00	93.80	0.1	330	0.02%
2022/03/14	1	96.10	0.1	97.90	95.80	1	329	0.29%
2022/03/11	0.1	96.10	0	0.00	95.50	0.1	330	0.02%
2022/03/10	1	97.80	0	0.00	97.20	1	330	0.30%
2022/03/09	1.1	95.56	1	96.10	94.50	0.1	326	0.03%
2022/03/08	3	99.27	3	99.17	97.50	0	319	0.00%
2022/03/03	0	0.00	4	105.50	105.50	-4	340	-1.17%
2022/03/01	0.3	106.00	0	0.00	106.00	0.3	350	0.09%
2022/02/25	1.1	105.52	1	106.00	104.50	0.1	351	0.03%
2022/02/24	1.4	105.21	0	0.00	104.50	1.4	352	0.39%
2022/02/22	0.1	110.50	0	0.00	109.50	0.1	349	0.01%
2022/02/15	0	0.00	2	112.50	111.50	-2	375	-0.53%
2022/02/14	0	0.00	1	107.50	113.00	-1	378	-0.26%
2022/02/11	2	112.75	2	114.00	111.00	0	374	0.00%
2022/02/10	1	112.50	2	113.00	114.00	-1	372	-0.27%
2022/02/07	0	110.00	0	0.00	110.00	0	381	0.00%
2022/01/24	0.1	110.50	0	0.00	110.00	0.1	398	0.03%
2022/01/21	2	111.50	0	0.00	112.00	2	433	0.46%
2022/01/12	0	0.00	3	111.33	112.00	-3	463	-0.65%
2022/01/11	1	113.00	0	0.00	111.50	1	462	0.22%
2022/01/10	3	112.67	0	0.00	113.00	3	461	0.65%
2021/12/28	1	115.50	1	116.00	115.50	0	461	0.00%
2021/12/24	1	117.00	0.1	117.50	116.50	1	463	0.21%
2021/12/23	1	120.50	0	0.00	118.00	1	458	0.22%
2021/12/22	18	120.50	19	118.74	121.00	-1	452	-0.22%
2021/12/21	0	0.00	2	117.50	121.00	-2	386	-0.52%
2021/11/30	1	109.50	0	0.00	109.50	1	379	0.26%
2021/11/19	1	116.50	0	0.00	115.50	1	374	0.27%
2021/11/16	3	116.33	1	117.50	118.00	2	397	0.50%
2021/11/15	0.1	117.00	1	115.50	116.50	-0.9	433	-0.21%
2021/11/12	1	113.50	0	0.00	114.00	1	471	0.21%
2021/11/11	1	118.50	0	120.00	118.50	1	482	0.21%
2021/11/08	1	122.00	1	121.50	121.00	0	512	0.00%
2021/11/05	0	0.00	0.1	122.00	123.50	-0.1	519	-0.02%
2021/11/02	2	125.25	0	0.00	124.00	2	534	0.37%
2021/10/29	1	128.00	1	129.00	132.50	0	529	0.00%
2021/10/28	0	0.00	1	121.00	131.00	-1	498	-0.20%
2021/10/27	1	119.00	1	120.00	119.50	0	476	0.00%
2021/10/26	3	119.67	3	119.67	119.50	0	492	0.00%
2021/10/25	1	117.50	2	116.75	116.50	-1	505	-0.20%
2021/10/22	0	0.00	2	117.50	116.50	-2	518	-0.39%
2021/10/21	2	120.50	0	0.00	117.50	2	528	0.38%
2021/10/20	1	117.50	1	117.50	117.50	0	539	0.00%
2021/10/12	1	114.00	3	114.00	113.50	-2	580	-0.34%
2021/10/08	3	116.00	3	116.67	116.00	0	587	0.00%
2021/10/05	0	0.00	1	113.00	113.00	-1	688	-0.15%
2021/10/04	2	113.00	0	0.00	112.00	2	688	0.29%
2021/09/30	0	0.00	2	119.00	119.00	-2	699	-0.29%
2021/09/29	3	118.00	1	118.00	119.00	2	703	0.28%
2021/09/28	1	120.50	1	121.50	120.50	0	705	0.00%
2021/09/24	1	125.00	1	126.00	123.00	0	714	0.00%
2021/09/23	0	0.00	2	121.25	122.00	-2	712	-0.28%
2021/09/22	1	120.00	1	121.00	120.00	0	715	0.00%
2021/09/17	12	122.54	14	122.36	122.00	-2	715	-0.28%
2021/09/16	3	121.00	3.2	121.77	121.00	-0.2	717	-0.02%
2021/09/10	1	115.50	2	116.75	116.00	-1	728	-0.14%
2021/09/08	2.1	114.52	1	114.50	113.00	1.1	728	0.15%
2021/09/07	0	0.00	0.1	117.00	116.50	-0.1	725	-0.01%
2021/09/02	1	122.50	1	123.50	120.50	0	724	0.00%
2021/09/01	0	0.00	1	120.00	122.00	-1	720	-0.14%
2021/08/30	4	116.00	2	116.00	116.50	2	726	0.28%
2021/08/27	3.1	116.19	3	116.17	117.00	0.1	726	0.01%
2021/08/26	4.2	120.46	5	118.40	118.50	-0.9	723	-0.12%
2021/08/25	1.1	116.14	1	117.50	117.50	0.1	731	0.01%
2021/08/24	3	118.50	0	0.00	116.00	3	734	0.41%
2021/08/23	5	118.70	5	117.20	119.50	0	730	0.00%
2021/08/20	2.1	119.40	2	118.50	115.50	0.1	730	0.01%
2021/08/19	3.1	119.69	3	122.83	120.50	0.1	713	0.01%
2021/08/18	11	118.50	12	116.42	119.50	-1	678	-0.15%
2021/08/17	0.1	115.64	0	0.00	109.00	0.1	649	0.02%
2021/08/16	1.2	116.66	0	0.00	117.50	1.2	628	0.18%
2021/08/13	2	127.51	0	0.00	124.00	2	617	0.33%
2021/08/12	1.1	128.56	1	132.50	132.00	0.1	612	0.02%
2021/08/11	1.1	130.05	0	0.00	129.50	1.1	609	0.17%
2021/08/09	1.1	140.57	0	0.00	140.00	1.1	625	0.18%
2021/08/06	2	144.26	0	0.00	144.50	2	634	0.32%
2021/08/05	1	146.50	0	0.00	145.50	1	650	0.15%
2021/08/03	0.1	152.50	0	0.00	149.00	0.1	724	0.01%
2021/08/02	1.1	152.05	0	0.00	151.50	1.1	761	0.14%
2021/07/30	12	153.25	16	152.53	151.50	-4	779	-0.51%
2021/07/29	0	0.00	15	164.00	164.00	-15	769	-1.95%
2021/07/27	3	168.67	0	0.00	167.50	3	767	0.39%
2021/07/21	2	167.00	0	0.00	165.50	2	783	0.26%
2021/07/16	0	0.00	144	165.16	168.00	-144	823	-17.48%	大賣/鉅額交易
2021/07/15	1	168.50	49	167.74	167.50	-48	846	-5.67%
2021/07/14	193	175.90	10	171.50	168.00	183	887	20.62%	大買/鉅額交易
2021/06/30	0	0.00	1	164.50	164.00	-1	1,081	-0.09%
2021/06/29	0	0.00	1	164.00	164.50	-1	1,106	-0.09%
2021/06/25	1	166.00	0	0.00	164.00	1	1,124	0.09%
2021/06/08	1	160.00	0	0.00	159.50	1	1,453	0.07%
2021/06/07	20.1	164.49	0	0.00	160.50	20.1	1,454	1.38%
2021/06/01	0	0.00	10	166.50	166.50	-10	1,443	-0.69%
2021/05/28	10	165.00	0	0.00	165.00	10	1,441	0.69%
2021/05/25	0	0.00	2	163.75	162.50	-2	1,436	-0.14%
2021/05/17	1	157.00	1	158.00	153.50	0	1,485	0.00%
2021/05/13	1	162.50	0	0.00	164.50	1	1,464	0.07%
2021/05/12	0.1	162.00	2	166.00	165.00	-2	1,449	-0.13%
2021/05/10	0	0.00	1	169.00	169.00	-1	1,373	-0.07%
2021/05/04	4.1	156.05	0	0.00	154.50	4.1	1,320	0.31%
2021/04/29	0.1	165.00	0	0.00	163.50	0.1	1,316	0.01%
2021/04/22	0	0.00	3	175.33	167.50	-3	1,315	-0.23%
2021/04/20	4	179.00	5	179.90	179.50	-1	1,273	-0.08%
2021/04/19	9	183.17	1	182.00	177.00	8	1,238	0.65%
2021/04/16	5	165.80	5	167.10	172.50	0	1,151	0.00%
2021/04/14	1	160.50	0	0.00	161.00	1	1,196	0.08%
2021/04/12	0	0.00	1	170.00	165.50	-1	1,279	-0.08%
2021/04/09	0	0.00	5	172.00	170.00	-5	1,270	-0.39%
2021/04/08	2	175.25	1	175.50	175.50	1	1,285	0.08%
2021/04/07	2	177.00	5	178.90	178.50	-3	1,322	-0.23%
2021/04/06	2	176.00	1	175.50	176.00	1	1,278	0.08%
2021/04/01	3	174.00	1	173.50	174.00	2	1,257	0.16%
2021/03/31	0	0.00	1	173.00	173.00	-1	1,232	-0.08%
2021/03/30	0	170.50	1	171.00	170.00	-1	1,224	-0.08%
2021/03/29	7	172.64	8	173.44	171.50	-1	1,215	-0.08%
2021/03/26	4	171.13	1	171.50	171.00	3	1,189	0.25%
2021/03/25	7	169.43	9	170.06	168.50	-2	1,169	-0.17%
2021/03/24	0.1	166.00	1	165.50	166.00	-1	1,143	-0.08%
2021/03/23	0.1	165.00	3	164.00	166.00	-3	1,144	-0.26%
2021/03/22	0	0.00	0.1	165.54	166.00	-0.1	1,144	0.00%
2021/03/19	0.1	160.50	1	161.00	161.50	-0.9	1,152	-0.08%
2021/03/18	10.1	165.01	2	164.00	163.50	8.1	1,143	0.70%
2021/03/17	19.1	169.23	7	171.29	169.50	12.1	1,098	1.10%
2021/03/16	7.2	164.22	7	164.64	163.00	0.2	1,033	0.01%
2021/03/15	7.1	162.93	7	166.00	162.50	0.1	1,022	0.01%
2021/03/12	1	157.00	1	157.00	156.50	0	969	0.00%
2021/03/02	1	156.00	1	157.00	154.00	0	1,029	0.00%
2021/02/26	1	154.50	1	155.00	154.50	0	1,060	0.00%
2021/02/22	3	154.67	2	155.50	155.00	1	1,333	0.07%
2021/02/19	2	151.00	2	152.00	150.50	0	1,375	0.00%
2021/02/18	0	0.00	2	152.00	155.00	-2	1,368	-0.15%
2021/02/04	1	145.50	0	0.00	146.50	1	1,330	0.08%
2021/02/02	0	0.00	1	152.00	149.50	-1	1,329	-0.08%
2021/02/01	1	148.50	1	147.50	151.00	0	1,341	0.00%
2021/01/29	1	152.00	0	0.00	151.00	1	1,346	0.07%
2021/01/27	0	0.00	1	155.00	156.50	-1	1,355	-0.07%
2021/01/25	1	151.00	0	0.00	152.00	1	1,368	0.07%
2021/01/22	1	153.50	0	0.00	153.00	1	1,365	0.07%
2021/01/21	0.2	157.74	0	0.00	155.50	0.2	1,350	0.01%
2021/01/20	2	160.00	0	0.00	160.00	2	1,332	0.15%
2021/01/18	0	0.00	1	161.50	164.50	-1	1,318	-0.08%
2021/01/15	1	160.50	0	0.00	160.00	1	1,303	0.08%
2021/01/12	2	163.00	0	0.00	162.00	2	1,283	0.16%
2021/01/11	1.3	163.14	1	165.50	166.00	0.3	1,273	0.03%
2021/01/08	3	174.17	1.2	176.88	172.50	1.8	1,225	0.15%
2021/01/07	1	178.50	0	0.00	177.00	1	1,193	0.08%
2021/01/06	3	172.67	7	176.50	178.00	-4	1,158	-0.35%
2021/01/05	1	168.50	0	0.00	169.00	1	1,075	0.09%
2021/01/04	1	170.50	1	172.00	170.50	0	1,083	0.00%
2020/12/31	0	0.00	4	174.88	172.00	-4	1,092	-0.37%
2020/12/30	6	171.17	4	175.25	175.00	2	1,056	0.19%
2020/12/28	0	0.00	1	165.50	164.00	-1	994	-0.10%
2020/12/25	0	0.00	2	164.50	164.50	-2	994	-0.20%
2020/12/16	1	170.50	0	0.00	171.00	1	1,023	0.10%
2020/12/11	2	167.75	0	0.00	166.50	2	1,033	0.19%
2020/12/10	2	170.25	1	169.00	168.50	1	1,043	0.10%
2020/12/09	1	173.50	2	174.00	172.00	-1	1,042	-0.10%
2020/12/04	2	169.50	0	0.00	170.50	2	1,056	0.19%
2020/12/02	2	175.00	0	0.00	174.00	2	1,121	0.18%
2020/11/30	0	0.00	1	179.50	177.50	-1	1,119	-0.09%
2020/11/27	1	180.50	0	0.00	180.50	1	1,121	0.09%
2020/11/26	0	0.00	1	182.00	180.50	-1	1,121	-0.09%
2020/11/25	4	181.00	4	183.13	179.00	0	1,115	0.00%
2020/11/24	3	181.83	3.1	181.32	179.00	-0.1	1,090	-0.01%
2020/11/23	3	181.50	6	181.83	183.00	-3	1,072	-0.28%
2020/11/20	5	182.80	1	180.50	181.00	4	1,046	0.38%
2020/11/19	11	183.00	19.1	182.49	183.00	-8.1	980	-0.83%
2020/11/18	5	169.40	4	168.75	171.00	1	823	0.12%
2020/11/13	1	160.00	0	0.00	161.50	1	833	0.12%
2020/11/12	0	163.50	0	0.00	161.00	0	851	0.00%
2020/11/10	0	160.50	0	0.00	161.00	0	868	0.00%
2020/11/09	0.1	160.50	3	160.67	160.00	-2.9	878	-0.33%
2020/11/06	3	162.00	1.4	161.86	162.00	1.6	901	0.18%
2020/11/05	1	160.00	0.1	161.00	158.00	0.9	926	0.10%
2020/11/03	1	149.00	1	153.50	152.00	0	934	0.00%
2020/10/30	0	0.00	1	157.50	155.00	-1	940	-0.11%
2020/10/29	1	157.50	0	0.00	157.50	1	944	0.11%
2020/10/12	2	164.25	0	0.00	162.50	2	1,259	0.16%
2020/10/08	1	165.00	0	0.00	166.00	1	1,260	0.08%
2020/10/06	0	0.00	1	172.00	171.50	-1	1,295	-0.08%
2020/09/25	1	168.50	0	0.00	167.00	1	1,742	0.06%
2020/09/24	1	172.00	0	0.00	171.50	1	1,792	0.06%
2020/09/23	2	179.50	5	178.80	176.50	-3	1,816	-0.17%
2020/09/22	3.1	177.68	2	174.50	175.00	1.1	1,829	0.06%
2020/09/21	5	178.90	4	178.00	177.50	1	1,834	0.05%
2020/09/18	0	0.00	1	179.00	177.50	-1	1,848	-0.05%
2020/09/16	0	0.00	1	179.00	178.50	-1	1,880	-0.05%
2020/09/14	2	172.00	0	0.00	172.00	2	1,968	0.10%
2020/09/08	0.2	172.00	0	0.00	170.50	0.2	2,012	0.01%
2020/09/07	4.2	170.60	4	173.63	175.00	0.2	2,017	0.01%
2020/09/03	1	162.00	0	0.00	166.50	1	2,005	0.05%
2020/09/01	1	165.50	1	167.00	164.00	0	2,087	0.00%
2020/08/27	1	168.50	2	170.50	166.50	-1	2,418	-0.04%
2020/08/26	1	168.50	1	170.00	170.00	0	2,441	0.00%
2020/08/25	2	170.25	0	0.00	170.00	2	2,467	0.08%
2020/08/24	0.1	169.50	0	0.00	167.00	0.1	2,474	0.00%
2020/08/20	3	162.33	1	157.50	162.00	2	2,525	0.08%
2020/08/19	1	170.00	1	166.50	167.50	0	2,541	0.00%
2020/08/18	0.2	177.00	0	0.00	175.50	0.2	2,591	0.01%
2020/08/17	1	178.00	0	0.00	178.00	1	2,663	0.04%
2020/08/12	1.1	175.05	0	0.00	177.50	1.1	2,936	0.04%
2020/08/11	1	187.00	0	0.00	183.00	1	2,941	0.03%
2020/08/10	0.4	190.50	0	0.00	189.50	0.4	2,957	0.01%
2020/08/07	0	0.00	4	190.00	189.50	-4	2,983	-0.13%
2020/08/06	0	0.00	3	189.67	188.50	-3	3,021	-0.10%
2020/08/05	0.1	190.00	1	189.00	190.00	-0.9	3,047	-0.03%
2020/08/04	1	186.00	0	0.00	186.00	1	3,071	0.03%
2020/08/03	1	186.00	0	0.00	186.00	1	3,175	0.03%
2020/07/30	0.1	196.00	0	0.00	196.00	0.1	3,406	0.00%
2020/07/27	0.1	197.50	2	200.50	196.50	-1.9	3,587	-0.05%
2020/07/24	3	202.33	0	0.00	198.00	3	3,851	0.08%
2020/07/23	5	203.30	0	0.00	202.00	5	4,023	0.12%
2020/07/22	6	202.50	15	204.97	201.00	-9	4,052	-0.22%
2020/07/21	8	200.19	3	199.00	199.00	5	4,075	0.12%
2020/07/17	26	201.00	29	198.45	196.50	-3	4,127	-0.07%
2020/07/16	1	196.50	5	196.20	196.50	-4	4,166	-0.10%
2020/07/15	1.1	194.14	2	197.00	195.00	-0.9	4,256	-0.02%
2020/07/14	2	196.00	2	195.50	195.50	0	4,325	0.00%
2020/07/13	1.1	198.50	4	197.63	198.50	-2.9	4,364	-0.07%
2020/07/10	3.1	192.04	3	192.00	192.50	0.1	4,382	0.00%
2020/07/09	6	199.42	3	201.33	196.00	3	4,382	0.07%
2020/07/08	6	200.33	5	200.70	200.00	1	4,358	0.02%
2020/07/07	8	210.38	30	208.97	205.00	-22	4,328	-0.51%
2020/07/06	10	203.50	12	201.67	201.50	-2	4,197	-0.05%
2020/07/03	9	199.56	1	198.00	197.00	8	4,211	0.19%
2020/07/02	1	197.00	0	0.00	196.00	1	4,231	0.02%
2020/07/01	5	194.40	2	196.25	196.00	3	4,278	0.07%
2020/06/30	1	193.00	0	0.00	192.50	1	4,289	0.02%
2020/06/29	0	0.00	1	193.50	192.00	-1	4,325	-0.02%
2020/06/24	2	197.00	5	197.30	195.00	-3	4,347	-0.07%
2020/06/23	0	0.00	1	193.00	193.00	-1	4,385	-0.02%
2020/06/22	0	0.00	1	196.50	194.00	-1	4,435	-0.02%
2020/06/19	8	197.50	6	200.17	196.00	2	4,510	0.04%
2020/06/18	1	193.00	1	193.00	193.00	0	4,478	0.00%
2020/06/17	3	193.50	2	194.25	192.00	1	4,551	0.02%
2020/06/16	2	192.50	1	191.00	194.00	1	4,578	0.02%
2020/06/15	2	190.75	0	0.00	188.00	2	4,691	0.04%
2020/06/12	1	184.00	0	0.00	188.00	1	4,730	0.02%
2020/06/11	2	190.00	1	190.50	187.50	1	4,771	0.02%
2020/06/10	1	192.50	1	191.50	192.50	0	4,791	0.00%
2020/06/09	2	193.00	1	192.00	192.00	1	4,806	0.02%
2020/06/08	3	198.50	3	198.33	195.00	0	4,822	0.00%
2020/06/05	11	203.41	14	200.57	199.00	-3	4,768	-0.06%
2020/06/03	1	192.50	1	190.50	191.00	0	4,490	0.00%
2020/06/02	2	190.75	1	190.00	190.50	1	4,473	0.02%
2020/05/29	1	185.00	0	0.00	185.00	1	4,457	0.02%
2020/05/27	1	191.50	0	0.00	190.00	1	4,451	0.02%
2020/05/26	5	189.30	2	189.75	189.00	3	4,448	0.07%
2020/05/25	1	192.00	0	0.00	191.50	1	4,423	0.02%
2020/05/22	3	193.17	5	189.00	188.00	-2	4,368	-0.05%
2020/05/21	1	188.50	4	189.50	189.00	-3	4,323	-0.07%
2020/05/20	7	192.36	8	193.69	188.50	-1	4,374	-0.02%
2020/05/19	2	191.00	6	189.17	193.00	-4	4,323	-0.09%
2020/05/15	8	177.94	0	0.00	180.00	8	4,150	0.19%
2020/05/14	4	182.13	2	180.50	181.00	2	4,118	0.05%
2020/05/13	5	186.50	6	185.00	184.00	-1	4,104	-0.02%
2020/05/12	10	183.30	8	182.88	183.00	2	4,118	0.05%
2020/05/11	7	187.86	13	187.27	188.00	-6	4,128	-0.15%
2020/05/08	14	188.18	8	186.38	185.50	6	4,143	0.14%
2020/05/07	7	193.00	7	194.00	193.50	0	4,060	0.00%
2020/05/06	17	192.12	22	193.45	196.50	-5	4,082	-0.12%
2020/05/05	9	186.89	8	187.19	188.50	1	3,916	0.03%
2020/05/04	6	186.00	5	186.70	186.50	1	3,893	0.03%
2020/04/30	14	192.00	9	191.17	191.50	5	3,876	0.13%
2020/04/29	31	187.65	28	188.07	190.00	3	3,783	0.08%
2020/04/28	13	173.92	12	176.08	179.50	1	3,582	0.03%
2020/04/27	5	164.80	5	163.90	163.50	0	3,408	0.00%
2020/04/24	356	163.75	7	163.71	164.50	349	3,356	10.40%	大買/鉅額交易
2020/04/23	5	164.20	5	164.40	166.00	0	3,265	0.00%
2020/04/22	7	160.50	7	162.43	164.00	0	3,218	0.00%
2020/04/21	54	162.46	49	163.82	161.50	5	3,211	0.16%
2020/04/20	352	164.13	354	161.64	166.00	-2	3,165	-0.06%	大買/大賣/
2020/04/17	11	162.95	110	167.20	161.00	-99	3,081	-3.21%	大賣/
2020/04/16	6	164.50	256	164.70	165.00	-250	3,021	-8.27%	大賣/鉅額交易
2020/04/15	4	169.88	4	169.75	168.50	0	2,975	0.00%
2020/04/14	4	165.88	4	167.50	167.00	0	2,944	0.00%
2020/04/13	3	166.00	3	164.50	163.50	0	2,963	0.00%
2020/04/10	3	164.00	3	165.50	166.50	0	2,952	0.00%
2020/04/09	13	169.04	10	167.95	164.50	3	2,947	0.10%
2020/04/08	12	163.96	12	164.54	167.00	0	2,873	0.00%
2020/04/07	5	163.00	5	162.70	164.00	0	2,790	0.00%
2020/04/06	7	152.14	10	152.85	160.00	-3	2,725	-0.11%
2020/04/01	4	146.25	5	147.30	150.00	-1	2,669	-0.04%
2020/03/31	3	152.33	2	147.00	148.00	1	2,639	0.04%
2020/03/30	5	144.20	5	144.80	150.50	0	2,601	0.00%
2020/03/27	9	152.61	9	152.33	147.50	0	2,581	0.00%
2020/03/26	3	146.33	1	148.50	150.50	2	2,547	0.08%
2020/03/25	5	149.90	10	151.15	149.50	-5	2,551	-0.20%
2020/03/24	8	141.38	5	141.90	142.50	3	2,627	0.11%
2020/03/23	4	132.38	4	132.00	134.00	0	2,565	0.00%
2020/03/20	0	0.00	0.2	133.50	133.50	-0.2	2,510	-0.01%
2020/03/19	9	128.39	9	120.89	121.50	0	2,492	0.00%
2020/03/18	3	137.17	2	139.00	129.00	1	2,401	0.04%
2020/03/17	10	138.50	9	139.22	134.00	1	2,422	0.04%
2020/03/16	3	158.33	2	161.75	148.50	1	2,390	0.04%
2020/03/13	2	163.00	1	163.50	164.50	1	2,374	0.04%
2020/03/12	2	187.50	2	196.50	181.00	0	2,423	0.00%
2020/03/11	2	202.75	1	205.00	201.00	1	2,436	0.04%
2020/03/10	10	200.50	0	0.00	207.50	10	2,468	0.41%
2020/03/09	4	203.88	3	205.17	202.00	1	2,472	0.04%
2020/03/06	1	211.00	11	210.45	212.50	-10	2,518	-0.40%
2020/03/05	3	213.17	3	213.83	214.50	0	2,547	0.00%
2020/03/04	1	209.00	1	213.00	208.50	0	2,562	0.00%
2020/03/03	1	216.00	1	217.00	213.50	0	2,573	0.00%
2020/03/02	3	208.00	2	211.00	210.50	1	2,584	0.04%
2020/02/27	1	216.00	2	223.25	215.00	-1	2,584	-0.04%
2020/02/26	3	222.83	2	224.00	221.00	1	2,608	0.04%
2020/02/24	0	0.00	1	230.50	229.50	-1	2,776	-0.04%
2020/02/21	1	235.00	6	235.33	237.00	-5	2,832	-0.18%
2020/02/20	4	232.63	0	0.00	229.50	4	2,791	0.14%
2020/02/19	1	224.00	0	0.00	223.50	1	2,809	0.04%
2020/02/18	1	225.50	0	0.00	221.00	1	2,833	0.04%
2020/02/17	0	0.00	1	224.00	223.00	-1	2,859	-0.03%
2020/02/14	0	0.00	3	227.83	228.00	-3	2,965	-0.10%
2020/02/13	3	230.00	2	231.25	228.50	1	2,986	0.03%
2020/02/12	2	224.50	36	224.51	223.00	-34	3,012	-1.13%
2020/02/11	39	217.36	11	217.27	220.00	28	3,088	0.91%
2020/02/10	3	209.00	1	209.50	210.00	2	3,246	0.06%
2020/02/07	7	215.36	2	216.50	211.00	5	3,270	0.15%
2020/02/06	0	0.00	1	207.00	209.00	-1	3,222	-0.03%
2020/02/05	3	210.17	0	0.00	203.00	3	3,302	0.09%
2020/02/04	0	0.00	2	204.75	207.00	-2	3,451	-0.06%
2020/02/03	6	189.67	15	193.00	197.00	-9	3,645	-0.25%
2020/01/31	16	200.28	7	200.14	200.00	9	3,682	0.24%
2020/01/30	3	213.33	2	219.00	211.50	1	3,665	0.03%
2020/01/20	0	0.00	1	234.00	235.00	-1	3,706	-0.03%
2020/01/17	1	234.50	0	0.00	233.50	1	3,771	0.03%
2020/01/15	1	233.00	0	0.00	231.50	1	3,991	0.03%
2020/01/14	3	237.00	1	240.50	237.00	2	4,055	0.05%
2020/01/13	0	0.00	2	233.25	234.50	-2	4,073	-0.05%
2020/01/10	1	230.50	0	0.00	229.00	1	4,118	0.02%
2020/01/09	2	235.00	0	0.00	232.00	2	4,172	0.05%
2020/01/08	2	233.50	1	234.00	233.50	1	4,195	0.02%
2020/01/07	4	239.38	3	238.17	236.50	1	4,343	0.02%
2020/01/03	2	242.00	1	240.00	237.00	1	4,342	0.02%
2020/01/02	0	0.00	1	240.50	241.00	-1	4,412	-0.02%
2019/12/31	1	236.50	0	0.00	236.50	1	4,436	0.02%
2019/12/30	1	241.00	0	0.00	239.50	1	4,491	0.02%
2019/12/25	1	235.50	2	236.50	235.50	-1	4,519	-0.02%
2019/12/24	0	0.00	4	233.63	235.50	-4	4,608	-0.09%
2019/12/23	3	231.00	1	233.50	230.50	2	4,634	0.04%
2019/12/20	5	239.70	6	239.08	236.50	-1	4,691	-0.02%
2019/12/19	7	250.21	6	248.25	245.50	1	4,644	0.02%
2019/12/18	0	0.00	1	241.00	240.50	-1	4,488	-0.02%
2019/12/17	1	241.00	1	239.50	238.50	0	4,512	0.00%
2019/12/16	1	236.50	0	0.00	236.50	1	4,525	0.02%
2019/12/13	3	239.83	3	239.83	236.00	0	4,526	0.00%
2019/12/12	4	243.50	4	244.13	243.00	0	4,504	0.00%
2019/12/11	2	238.75	2	239.50	240.00	0	4,472	0.00%
2019/12/10	1	241.50	2	239.50	239.00	-1	4,477	-0.02%
2019/12/09	3	234.67	3	237.00	241.00	0	4,472	0.00%
2019/12/06	1	237.00	1	234.00	234.00	0	4,426	0.00%
2019/12/05	1	236.00	1	232.50	232.50	0	4,433	0.00%
2019/12/04	2	229.25	1	232.00	228.50	1	4,492	0.02%
2019/12/03	1	222.00	3	226.67	232.00	-2	4,592	-0.04%
2019/12/02	1	226.00	2	224.50	225.00	-1	4,607	-0.02%
2019/11/29	3	231.67	2	231.50	232.00	1	4,670	0.02%
2019/11/28	3	237.83	3	238.50	236.00	0	4,776	0.00%
2019/11/27	2	234.75	5	236.70	238.50	-3	4,789	-0.06%
2019/11/26	1	235.00	1	237.00	235.00	0	4,796	0.00%
2019/11/25	4	233.75	4	235.13	232.00	0	4,901	0.00%
2019/11/22	11	235.14	7	235.50	231.00	4	4,939	0.08%
2019/11/21	4	225.75	6	228.33	241.00	-2	4,893	-0.04%
2019/11/20	8	225.63	7	226.50	221.50	1	4,826	0.02%
2019/11/19	8	231.63	8	233.00	232.50	0	4,775	0.00%
2019/11/18	5	234.90	4	235.50	236.00	1	4,782	0.02%
2019/11/15	6	243.42	3	243.00	242.00	3	4,769	0.06%
2019/11/14	2	246.75	3	248.17	245.00	-1	4,851	-0.02%
2019/11/13	10	247.60	29	248.57	247.00	-19	4,851	-0.39%
2019/11/12	1	244.00	1	240.50	240.00	0	4,778	0.00%
2019/11/11	11	234.18	10	236.55	240.00	1	4,828	0.02%
2019/11/08	26	242.10	18	240.78	238.00	8	4,792	0.17%
2019/11/07	16	250.81	18	246.11	242.00	-2	4,731	-0.04%
2019/11/06	2.2	269.64	4	266.25	265.00	-1.8	4,587	-0.04%
2019/11/05	6	268.83	5	270.20	271.00	1	4,667	0.02%
2019/11/04	4	266.88	3	269.67	265.00	1	4,659	0.02%
2019/11/01	20	264.78	12	266.96	263.50	8	4,595	0.17%
2019/10/31	26	277.88	2	285.75	274.50	24	4,467	0.54%
2019/10/30	10	301.70	1	297.00	296.50	9	4,273	0.21%
2019/10/29	13	308.31	6	307.67	304.00	7	4,261	0.16%
2019/10/28	4	305.00	6	307.58	312.00	-2	4,227	-0.05%
2019/10/25	13	309.85	5	311.00	309.00	8	4,174	0.19%
2019/10/24	13	308.00	15	309.70	314.00	-2	4,171	-0.05%
2019/10/23	9	294.72	13	297.23	299.50	-4	4,089	-0.10%
2019/10/22	12	295.42	7	296.93	290.00	5	4,089	0.12%
2019/10/21	6	289.33	6	290.58	293.50	0	4,081	0.00%
2019/10/18	6	287.00	3	289.33	289.00	3	4,207	0.07%
2019/10/17	1	285.50	6	286.33	289.50	-5	4,199	-0.12%
2019/10/16	8	284.06	4	281.75	279.00	4	4,172	0.10%
2019/10/15	11	287.50	17	289.68	285.50	-6	4,213	-0.14%
2019/10/14	7	278.43	5	280.10	277.50	2	4,193	0.05%
2019/10/09	5	278.20	5	278.80	275.50	0	4,285	0.00%
2019/10/08	10	278.45	9	278.56	279.00	1	4,325	0.02%
2019/10/07	4	274.38	2	269.50	270.00	2	4,377	0.05%
2019/10/04	6	276.83	11	279.41	273.50	-5	4,449	-0.11%
2019/10/03	2	264.75	3	269.67	273.50	-1	4,416	-0.02%
2019/10/02	2	269.50	2	271.00	270.00	0	4,421	0.00%
2019/10/01	5	266.20	6	267.92	272.00	-1	4,478	-0.02%
2019/09/27	14	273.00	5	270.50	265.00	9	4,499	0.20%
2019/09/26	8	285.38	6	286.50	282.50	2	4,466	0.04%
2019/09/25	6	284.25	7	286.21	286.00	-1	4,524	-0.02%
2019/09/24	1	279.00	1	279.50	280.00	0	4,631	0.00%
2019/09/23	2	280.25	1	281.00	280.00	1	4,801	0.02%
2019/09/20	5	282.50	5	284.50	284.50	0	4,832	0.00%
2019/09/19	6	282.83	10	282.60	283.50	-4	4,849	-0.08%
2019/09/18	6	277.42	6	280.00	277.00	0	4,868	0.00%
2019/09/17	1	275.00	3	276.83	278.00	-2	4,900	-0.04%
2019/09/16	4	278.50	1	277.50	276.00	3	4,943	0.06%
2019/09/12	8	281.25	7	283.36	285.00	1	4,967	0.02%
2019/09/11	1	279.00	2	281.50	282.00	-1	5,070	-0.02%
2019/09/10	4	274.75	5	274.80	278.00	-1	5,102	-0.02%
2019/09/09	3	280.50	9	279.89	279.50	-6	5,137	-0.12%
2019/09/06	19	276.11	27	277.96	280.00	-8	5,121	-0.16%
2019/09/05	20	291.18	13	288.23	285.00	7	5,105	0.14%
2019/09/04	14	286.50	10	287.95	290.00	4	5,057	0.08%
2019/09/03	12	281.88	11	284.00	287.00	1	5,106	0.02%
2019/09/02	12	272.00	21	274.40	281.00	-9	5,146	-0.17%
2019/08/30	9	266.06	11	267.18	266.50	-2	5,125	-0.04%
2019/08/29	9	266.00	5	266.90	265.00	4	5,219	0.08%
2019/08/28	18	269.00	15	268.77	269.00	3	5,299	0.06%
2019/08/27	7	261.36	17	261.88	262.50	-10	5,312	-0.19%
2019/08/26	4	254.38	0	0.00	249.50	4	5,447	0.07%
2019/08/23	5	258.60	5	260.10	261.00	0	5,519	0.00%
2019/08/22	8	258.06	9	259.44	258.50	-1	5,564	-0.02%
2019/08/21	1	252.00	4	254.00	256.50	-3	5,700	-0.05%
2019/08/20	5	254.80	8	255.94	251.00	-3	5,910	-0.05%
2019/08/19	7	253.79	8	253.44	254.50	-1	6,017	-0.02%
2019/08/16	2	243.50	2	244.50	245.50	0	6,044	0.00%
2019/08/15	6	240.42	8	240.94	244.50	-2	6,130	-0.03%
2019/08/14	12	243.17	14	242.07	240.00	-2	6,231	-0.03%
2019/08/13	4	236.00	4	237.75	235.00	0	6,284	0.00%
2019/08/12	4	233.63	6	233.67	235.00	-2	6,411	-0.03%
2019/08/08	2	227.00	4	228.88	230.00	-2	6,462	-0.03%
2019/08/07	3	223.50	18	220.11	220.00	-15	6,611	-0.23%
2019/08/06	10	206.25	4	206.38	210.50	6	6,693	0.09%
2019/08/05	0	0.00	1	221.00	212.00	-1	6,778	-0.01%
2019/08/02	1	213.50	1	218.50	220.50	0	6,970	0.00%
2019/08/01	2	221.00	2	222.50	219.00	0	7,121	0.00%
2019/07/31	7	211.50	4	215.88	223.00	3	7,175	0.04%
2019/07/30	1	217.50	0	0.00	217.50	1	7,209	0.01%
2019/07/29	1	221.00	3	222.50	222.00	-2	7,254	-0.03%
2019/07/26	43	216.78	9	221.50	222.00	34	7,360	0.46%
2019/07/25	6	216.67	40	219.88	218.50	-34	7,387	-0.46%
2019/07/24	4	226.00	2	223.25	223.50	2	7,469	0.03%
2019/07/23	2	224.25	1	224.50	227.00	1	7,558	0.01%
2019/07/22	8	222.38	9	223.94	219.50	-1	7,585	-0.01%
2019/07/19	4	236.50	4	237.00	235.00	0	7,469	0.00%
2019/07/18	4	237.25	3	236.83	234.00	1	7,522	0.01%
2019/07/17	10	234.15	4	236.38	234.00	6	7,585	0.08%
2019/07/16	31	239.31	38	239.14	241.50	-7	7,621	-0.09%
2019/07/15	33	249.56	26	249.69	247.00	7	7,583	0.09%
2019/07/12	10	248.60	9	249.61	249.00	1	7,551	0.01%
2019/07/11	14	244.89	25	247.10	250.00	-11	7,537	-0.15%
2019/07/10	37	238.76	6	234.08	235.00	31	7,471	0.41%
2019/07/09	3	243.33	1	243.50	239.00	2	7,501	0.03%
2019/07/08	0	0.00	32	243.97	243.50	-32	7,579	-0.42%
2019/07/05	13	244.58	2	247.00	242.00	11	7,622	0.14%
2019/07/04	4	251.38	12	251.25	250.50	-8	7,672	-0.10%
2019/07/03	13	251.35	11	252.95	248.00	2	7,733	0.03%
2019/07/02	18	255.06	18	257.14	248.00	0	7,831	0.00%
2019/07/01	15	253.70	21	253.00	253.00	-6	7,872	-0.08%
2019/06/28	16	242.88	10	241.10	242.50	6	7,917	0.08%
2019/06/27	4	233.13	4	234.75	232.50	0	7,886	0.00%
2019/06/26	1	230.50	2	233.25	232.50	-1	7,910	-0.01%
2019/06/25	64	230.21	2	232.00	229.00	62	7,972	0.78%
2019/06/24	6	234.25	66	236.53	238.50	-60	8,121	-0.74%
2019/06/21	6	242.33	5	242.30	235.50	1	8,232	0.01%
2019/06/20	5	243.40	5	243.20	241.50	0	8,222	0.00%
2019/06/19	9	247.67	8	248.38	242.50	1	8,222	0.01%
2019/06/18	12	243.42	6	244.92	243.00	6	8,163	0.07%
2019/06/17	4	234.75	4	236.88	243.00	0	8,214	0.00%
2019/06/14	3	241.00	2	237.25	235.50	1	8,362	0.01%
2019/06/13	5	239.80	7	239.36	240.50	-2	8,470	-0.02%
2019/06/12	5	242.60	3	243.00	240.00	2	8,746	0.02%
2019/06/11	7	244.14	6	245.67	244.50	1	8,819	0.01%
2019/06/10	10	238.80	13	240.00	242.00	-3	8,819	-0.03%
2019/06/06	10	230.60	12	230.71	235.50	-2	8,777	-0.02%
2019/06/05	10	234.10	12	235.42	227.00	-2	8,750	-0.02%
2019/06/04	5	231.80	9	231.22	232.00	-4	8,718	-0.05%
2019/06/03	7	229.57	12	230.21	232.00	-5	8,800	-0.06%
2019/05/31	9	226.78	10	225.10	226.00	-1	8,804	-0.01%
2019/05/30	41	213.09	92	215.30	213.50	-51	8,684	-0.59%
2019/05/29	54	211.89	3	210.83	212.50	51	8,725	0.58%
2019/05/28	1	209.50	3	211.83	211.00	-2	8,791	-0.02%
2019/05/27	11	210.68	10	211.70	207.00	1	8,780	0.01%
2019/05/24	21	234.29	15	225.43	218.00	6	8,745	0.07%
2019/05/23	3	231.67	2	232.75	235.50	1	8,836	0.01%
2019/05/22	16	237.06	404	236.12	232.00	-388	8,785	-4.42%	大賣/鉅額交易
2019/05/21	458	233.81	57	229.79	236.00	401	8,790	4.56%	大買/鉅額交易
2019/05/20	3	223.50	2	226.25	234.00	1	8,744	0.01%
2019/05/17	4	239.63	437	239.77	228.00	-433	8,717	-4.97%	大賣/鉅額交易
2019/05/16	105	247.80	19	245.08	244.00	86	8,747	0.98%	大買/
2019/05/15	9	246.61	165	251.51	246.50	-156	8,841	-1.76%	大賣/鉅額交易
2019/05/14	10	244.40	13	247.73	252.00	-3	8,826	-0.03%
2019/05/13	532	237.08	24	230.71	239.00	508	8,783	5.78%	大買/鉅額交易
2019/05/10	6	232.00	2	231.00	227.50	4	8,843	0.05%
2019/05/09	14	244.14	8	244.63	240.00	6	8,825	0.07%
2019/05/08	6	254.25	5	256.00	259.50	1	8,744	0.01%
2019/05/07	6	260.00	8	260.06	260.00	-2	8,745	-0.02%
2019/05/06	2	249.50	5	253.60	254.00	-3	8,780	-0.03%
2019/05/03	6	257.67	7	260.07	261.50	-1	8,796	-0.01%
2019/05/02	4	254.75	3	253.00	255.00	1	8,886	0.01%
2019/04/30	4	252.50	5	253.60	259.00	-1	8,967	-0.01%
2019/04/29	9	256.28	51	275.06	249.50	-42	8,959	-0.47%
2019/04/26	23	278.02	3	278.83	277.00	20	8,970	0.22%
2019/04/25	113	272.66	1	271.00	275.00	112	9,071	1.23%	大買/鉅額交易
2019/04/24	3	277.67	81	277.02	275.50	-78	9,157	-0.85%
2019/04/23	7	278.14	9	278.39	285.00	-2	9,240	-0.02%
2019/04/22	2	288.75	0	0.00	288.50	2	9,279	0.02%
2019/04/19	9	291.33	6	291.75	295.00	3	9,271	0.03%
2019/04/18	5	285.80	8	287.25	284.00	-3	9,290	-0.03%
2019/04/17	6	284.42	5	286.20	280.00	1	9,419	0.01%
2019/04/16	6	282.67	6	284.08	282.00	0	9,648	0.00%
2019/04/15	9	280.06	12	281.42	273.00	-3	9,694	-0.03%
2019/04/12	4	262.75	8	263.81	265.50	-4	9,791	-0.04%
2019/04/11	4	260.25	3	263.17	257.00	1	9,902	0.01%
2019/04/10	6	260.92	3	262.83	257.00	3	10,040	0.03%
2019/04/09	3	269.17	5	270.90	269.00	-2	10,176	-0.02%
2019/04/08	9	271.67	8	272.63	273.50	1	10,374	0.01%
2019/04/03	7	265.71	11	265.73	263.50	-4	10,533	-0.04%
2019/04/02	18	256.81	22	257.20	267.00	-4	10,583	-0.04%
2019/04/01	9	244.17	15	244.87	247.50	-6	10,473	-0.06%
2019/03/29	2	238.00	7	238.64	237.00	-5	10,488	-0.05%
2019/03/28	20	241.93	10	241.90	238.00	10	10,791	0.09%
2019/03/27	16	242.19	12	241.75	242.00	4	11,044	0.04%
2019/03/26	8	235.56	12	235.38	239.00	-4	11,089	-0.04%
2019/03/25	4	223.25	2	223.25	230.00	2	11,210	0.02%
2019/03/22	5	227.50	7	228.86	228.00	-2	11,171	-0.02%
2019/03/21	9	227.33	8	227.50	226.00	1	11,459	0.01%
2019/03/20	5	225.70	12	226.75	230.00	-7	11,664	-0.06%
2019/03/19	24	232.46	19	228.68	229.00	5	11,779	0.04%
2019/03/18	12	229.42	10	229.60	230.00	2	11,796	0.02%
2019/03/15	28	227.36	28	227.84	223.00	0	12,036	0.00%
2019/03/14	10	219.60	13	220.15	217.00	-3	11,887	-0.03%
2019/03/13	17	216.00	16	216.50	215.00	1	11,950	0.01%
2019/03/12	14	217.64	9	216.11	212.50	5	11,977	0.04%
2019/03/11	6	215.42	4	216.88	217.00	2	12,032	0.02%
2019/03/08	13	213.69	13	214.62	217.00	0	12,102	0.00%
2019/03/07	17	216.47	10	213.85	212.00	7	12,116	0.06%
2019/03/06	6	219.42	5	220.30	220.50	1	12,089	0.01%
2019/03/05	7	214.43	8	213.50	213.00	-1	12,016	-0.01%
2019/03/04	10	220.00	12	221.58	220.00	-2	12,086	-0.02%
2019/02/27	14	213.93	16	215.63	213.00	-2	11,987	-0.02%
2019/02/26	12	217.46	20	219.33	211.00	-8	11,909	-0.07%
2019/02/25	25	221.74	107	221.29	220.00	-82	11,861	-0.69%	大賣/
2019/02/22	115	212.39	17	212.82	220.50	98	11,823	0.83%	大買/
2019/02/21	7	200.93	6	201.83	200.50	1	11,629	0.01%
2019/02/20	2	199.00	3	202.00	197.50	-1	11,651	-0.01%
2019/02/19	8	198.00	9	197.72	198.00	-1	11,614	-0.01%
2019/02/18	1	199.50	2	201.75	202.00	-1	11,589	-0.01%
2019/02/15	13	200.12	9	198.89	198.00	4	11,485	0.03%
2019/02/14	12	211.13	3	211.00	207.50	9	11,294	0.08%
2019/02/13	11	226.41	11	232.41	220.50	0	11,111	0.00%
2019/02/12	9	222.61	8	223.31	223.50	1	10,921	0.01%
2019/02/11	4	208.50	10	210.75	220.00	-6	10,777	-0.06%
2019/01/30	7	196.29	21	196.05	200.00	-14	10,609	-0.13%
2019/01/29	10	186.60	10	187.40	189.50	0	10,427	0.00%
2019/01/28	9	185.72	3	189.33	183.50	6	10,354	0.06%
2019/01/25	10	185.90	7	187.21	187.00	3	10,319	0.03%
2019/01/24	5	180.70	5	181.50	183.00	0	10,208	0.00%
2019/01/23	7	180.36	5	180.40	182.00	2	10,139	0.02%
2019/01/22	6	180.50	4	178.25	177.00	2	9,931	0.02%
2019/01/21	12	183.46	15	182.63	186.50	-3	9,776	-0.03%
2019/01/18	9	187.50	5	183.80	182.50	4	9,662	0.04%
2019/01/17	10	192.85	5	192.60	191.00	5	9,516	0.05%
2019/01/16	15	187.60	17	187.85	188.00	-2	9,336	-0.02%
2019/01/15	10	180.95	8	181.38	188.00	2	9,210	0.02%
2019/01/14	8	182.25	8	181.25	178.00	0	9,043	0.00%
2019/01/11	2	193.00	2	192.75	190.00	0	8,916	0.00%
2019/01/10	5	192.50	7	192.79	192.50	-2	8,818	-0.02%
2019/01/09	9	192.94	5	194.00	193.00	4	8,722	0.05%
2019/01/08	43	189.37	44	190.61	192.00	-1	8,552	-0.01%
2019/01/07	1	180.00	1	177.50	180.00	0	8,280	0.00%
2019/01/04	14	176.18	14	176.00	172.00	0	8,204	0.00%
2019/01/03	9	187.39	8	188.31	184.50	1	7,999	0.01%
2019/01/02	9	192.17	7	187.14	186.00	2	7,802	0.03%
2018/12/28	9	202.00	13	201.54	201.00	-4	7,601	-0.05%
2018/12/27	11	210.55	6	211.00	201.50	5	7,382	0.07%
2018/12/26	3	197.17	4	197.13	214.00	-1	7,077	-0.01%
2018/12/25	10	206.35	8	205.19	199.00	2	6,768	0.03%
2018/12/24	7	219.00	7	219.71	221.00	0	6,583	0.00%
2018/12/22	21	221.50	20	217.65	221.00	1	6,461	0.02%
2018/12/21	16	223.75	18	224.11	216.00	-2	6,299	-0.03%
2018/12/20	14	218.89	13	218.35	218.00	1	5,940	0.02%
2018/12/19	25	196.10	26	197.58	204.50	-1	5,594	-0.02%
2018/12/18	3	188.17	2	193.00	186.00	1	5,376	0.02%
2018/12/17	6	205.50	0	0.00	205.50	6	5,192	0.12%
2018/12/14	9	216.94	15	218.23	228.00	-6	5,292	-0.11%
2018/12/13	6	203.50	11	206.86	211.50	-5	4,955	-0.10%
2018/12/12	13	185.96	15	187.83	192.50	-2	4,703	-0.04%
2018/12/11	15	179.70	15	180.70	184.00	0	4,496	0.00%
2018/12/10	76	186.28	125	184.82	179.00	-49	4,288	-1.14%	大賣/
2018/12/07	54	178.02	5	172.20	181.00	49	3,934	1.25%
2018/12/06	7	163.86	15	160.60	166.00	-8	3,800	-0.21%
2018/12/05	4	178.00	4	175.00	168.00	0	3,707	0.00%
2018/12/04	5	183.80	11	183.68	186.50	-6	3,619	-0.17%
2018/12/03	10	173.55	11	175.55	176.50	-1	3,522	-0.03%
2018/11/30	3	170.00	4	168.38	166.00	-1	3,427	-0.03%
2018/11/29	12	164.54	17	163.91	169.00	-5	3,367	-0.15%
2018/11/28	0	0.00	3	155.33	154.00	-3	3,218	-0.09%
2018/11/27	3	147.00	24	150.00	156.00	-21	3,175	-0.66%
2018/11/26	20	144.38	0	0.00	147.00	20	3,022	0.66%
2018/11/23	3	142.83	6	143.00	142.00	-3	2,985	-0.10%
2018/11/22	4	145.88	5	146.70	149.00	-1	2,925	-0.03%
2018/11/21	3	143.50	4	137.75	145.50	-1	2,828	-0.04%
2018/11/20	2	131.25	8	132.50	132.50	-6	2,708	-0.22%
2018/11/19	11	130.32	4	130.50	133.00	7	2,689	0.26%
2018/11/16	4	123.38	8	124.19	125.50	-4	2,604	-0.15%
2018/11/15	5	119.90	4	120.63	117.50	1	2,548	0.04%
2018/11/14	2	112.50	2	113.00	111.50	0	2,544	0.00%
2018/11/13	4	107.63	2	107.50	110.50	2	2,568	0.08%
2018/11/12	0	0.00	2	111.50	111.50	-2	2,636	-0.08%
2018/11/07	0	0.00	1	107.00	109.50	-1	2,726	-0.04%
2018/11/05	1	106.00	0	0.00	108.50	1	2,804	0.04%
2018/11/02	0	0.00	2	104.50	106.00	-2	2,823	-0.07%
2018/11/01	1	100.00	1	99.40	102.50	0	2,891	0.00%
2018/10/31	1	97.20	7	97.17	97.20	-6	2,880	-0.21%
2018/10/29	6	92.80	0	0.00	94.50	6	2,884	0.21%
2018/10/26	1	93.20	2	91.90	92.00	-1	2,890	-0.03%
2018/10/25	1	94.10	1	91.60	90.80	0	2,885	0.00%
2018/10/24	1	99.40	1	99.30	99.20	0	2,858	0.00%
2018/10/22	1	101.50	7	102.64	101.00	-6	2,842	-0.21%
2018/10/19	3	101.07	6	100.80	101.50	-3	2,837	-0.11%
2018/10/18	6	99.70	1.2	100.40	99.70	4.8	2,821	0.17%
2018/10/17	6	101.43	5	101.50	100.50	1	2,831	0.04%
2018/10/16	4	102.00	6	99.00	101.00	-2	2,816	-0.07%
2018/10/15	3	94.20	8	95.28	94.90	-5	2,789	-0.18%
2018/10/12	5	88.68	4	91.03	96.20	1	2,795	0.04%
2018/10/11	1	88.30	0	0.00	88.30	1	2,773	0.04%
2018/10/09	3	99.20	0	0.00	98.10	3	2,796	0.11%
2018/10/08	5	102.20	2	101.00	101.50	3	2,790	0.11%
2018/10/05	7	105.14	0	0.00	100.00	7	2,801	0.25%
2018/10/04	0	0.00	1	109.00	108.50	-1	2,785	-0.04%
2018/10/03	1	111.00	0	0.00	108.50	1	2,781	0.04%
2018/10/02	2	113.25	0	0.00	113.00	2	2,786	0.07%
2018/10/01	1	113.50	2	113.25	114.00	-1	2,790	-0.04%
2018/09/27	3	111.67	0	0.00	110.50	3	2,803	0.11%
2018/09/26	0	0.00	5	111.80	113.50	-5	2,818	-0.18%
2018/09/25	1	108.50	5	108.00	109.50	-4	2,799	-0.14%
2018/09/21	5	101.20	6	106.00	110.00	-1	2,765	-0.04%
2018/09/20	6	107.83	1	118.50	105.00	5	2,666	0.19%
2018/09/19	3	117.83	1	120.00	116.50	2	2,554	0.08%
2018/09/18	1	114.00	6	116.08	117.00	-5	2,543	-0.20%
2018/09/17	4	114.25	1	117.00	117.00	3	2,521	0.12%
2018/09/14	2	117.25	5	117.10	118.00	-3	2,519	-0.12%
2018/09/13	9	115.83	3	117.50	114.00	6	2,497	0.24%
2018/09/12	6	114.92	3	118.67	114.00	3	2,459	0.12%
2018/09/11	7	125.00	2	124.00	122.50	5	2,399	0.21%
2018/09/10	2	140.50	1	145.50	135.50	1	2,303	0.04%
2018/09/07	1	154.00	2	150.75	150.50	-1	2,247	-0.04%
2018/09/06	2	158.00	1	160.50	157.50	1	2,210	0.05%
2018/09/05	2	158.00	1	156.50	156.50	1	2,185	0.05%
2018/09/04	0	0.00	3	152.00	152.50	-3	2,135	-0.14%
2018/09/03	0	0.00	13	151.42	150.50	-13	2,137	-0.61%
2018/08/30	0	0.00	2	154.75	154.50	-2	2,178	-0.09%
2018/08/29	6	157.92	1	156.00	155.50	5	2,177	0.23%
2018/08/27	3	160.67	0	0.00	161.00	3	2,208	0.14%
2018/08/24	2	156.25	1	156.50	159.50	1	2,161	0.05%
2018/08/23	1	155.00	4	156.63	154.50	-3	2,208	-0.14%
2018/08/22	1	161.50	0	0.00	158.00	1	2,243	0.04%
2018/08/21	7	158.71	7	159.93	158.50	0	2,249	0.00%
2018/08/20	5	153.50	0	0.00	153.50	5	2,281	0.22%
2018/08/17	10	159.10	0	0.00	153.50	10	2,389	0.42%
2018/08/16	1	155.00	2	154.50	156.00	-1	2,315	-0.04%
2018/08/13	1	145.50	1	148.50	144.00	0	2,230	0.00%
2018/08/10	0	0.00	1	154.50	152.00	-1	2,188	-0.05%
2018/08/08	3	151.00	8	150.38	149.50	-5	2,113	-0.24%
2018/08/07	0	0.00	2	141.00	140.00	-2	2,020	-0.10%
2018/08/06	2	140.25	0	0.00	139.50	2	2,020	0.10%
2018/08/03	0	0.00	1	135.00	137.50	-1	2,014	-0.05%
2018/08/02	0	0.00	3	134.50	134.50	-3	2,031	-0.15%
2018/08/01	1	138.00	5	138.40	139.00	-4	2,023	-0.20%
2018/07/31	2	135.00	1	134.50	135.00	1	2,009	0.05%
2018/07/30	3	137.00	0	0.00	133.50	3	2,016	0.15%
2018/07/27	0	0.00	1	135.00	135.00	-1	2,044	-0.05%
2018/07/26	1	133.50	2	133.00	133.00	-1	2,125	-0.05%
2018/07/25	3	132.50	0	0.00	132.00	3	2,150	0.14%
2018/07/23	1	129.00	0	0.00	131.00	1	2,163	0.05%
2018/07/17	5	131.50	0	0.00	131.50	5	2,217	0.23%
2018/07/12	0	0.00	1	138.50	140.00	-1	2,275	-0.04%
2018/07/10	0	0.00	6	133.42	132.00	-6	2,367	-0.25%
2018/07/05	5	131.00	0	0.00	130.00	5	2,493	0.20%
2018/07/04	1	130.00	0	0.00	130.00	1	2,546	0.04%
2018/07/03	0	0.00	1	135.00	134.50	-1	2,558	-0.04%
2018/07/02	1	140.50	0	0.00	140.00	1	2,629	0.04%
2018/06/26	0	0.00	1	136.50	141.00	-1	2,616	-0.04%
2018/06/25	1	143.00	0	0.00	138.00	1	2,611	0.04%
2018/06/20	0	0.00	2	143.00	144.50	-2	2,600	-0.08%
2018/06/19	2	149.00	0	0.00	146.50	2	2,584	0.08%
2018/06/11	2	165.50	0	0.00	165.00	2	2,553	0.08%
2018/06/08	1	163.50	1	164.50	163.50	0	2,548	0.00%
2018/06/07	1	168.50	0	0.00	165.50	1	2,558	0.04%
2018/06/06	1	162.00	1	163.00	162.50	0	2,524	0.00%
2018/06/04	1	162.50	1	161.50	162.00	0	2,568	0.00%
2018/06/01	0	0.00	2	157.75	158.00	-2	2,574	-0.08%
2018/05/31	4	162.00	3	164.00	159.50	1	2,599	0.04%
2018/05/30	3	159.33	3	156.00	159.50	0	2,540	0.00%
2018/05/29	2	155.00	1	155.50	153.50	1	2,486	0.04%
2018/05/28	3	162.00	14	159.75	159.50	-11	2,463	-0.45%
2018/05/25	110	145.53	9	154.56	156.50	101	2,379	4.25%	大買/鉅額交易
2018/05/24	0	0.00	99	141.41	143.00	-99	2,247	-4.40%
2018/05/23	4	138.63	1	139.50	138.50	3	2,264	0.13%
2018/05/22	3	146.50	4	144.88	143.50	-1	2,303	-0.04%
2018/05/17	0	0.00	1	144.00	143.00	-1	2,403	-0.04%
2018/05/16	0	0.00	1	140.50	138.50	-1	2,556	-0.04%
2018/05/15	4	140.13	2	139.75	138.50	2	2,678	0.07%
2018/05/14	0	0.00	1	138.00	137.50	-1	2,713	-0.04%
2018/05/11	1	137.50	2	139.25	137.50	-1	2,750	-0.04%
2018/05/04	3	129.33	23	133.63	135.00	-20	2,724	-0.73%
2018/05/03	4	134.50	2	134.25	130.50	2	2,693	0.07%
2018/05/02	1	149.00	0	0.00	145.00	1	2,656	0.04%
2018/04/27	0	0.00	5	139.70	140.50	-5	2,627	-0.19%
2018/04/26	5	138.20	6	140.33	136.00	-1	2,623	-0.04%
2018/04/25	1	139.00	0	0.00	141.00	1	2,599	0.04%
2018/04/24	3	135.00	1	135.50	134.00	2	2,587	0.08%
2018/04/23	2	141.00	4	144.25	138.50	-2	2,606	-0.08%
2018/04/20	3	141.83	7	142.21	145.00	-4	2,562	-0.16%
2018/04/19	4	139.38	7	140.00	136.50	-3	2,509	-0.12%
2018/04/18	9	141.72	5	140.50	140.50	4	2,509	0.16%
2018/04/17	2	132.50	5	133.30	135.00	-3	2,454	-0.12%
2018/04/16	1	128.50	2	131.00	130.00	-1	2,409	-0.04%
2018/04/13	2	136.75	0	0.00	136.00	2	2,389	0.08%
2018/04/12	2	133.50	2	134.00	134.00	0	2,453	0.00%
2018/04/11	8	133.63	11	135.68	134.00	-3	2,462	-0.12%
2018/04/10	5	150.80	6	151.67	143.50	-1	2,357	-0.04%
2018/04/09	2	157.50	3	159.00	157.50	-1	2,319	-0.04%
2018/04/03	12	153.04	12	155.00	154.00	0	2,298	0.00%
2018/04/02	1	144.00	1	146.00	145.50	0	2,236	0.00%
2018/03/28	1	152.00	0	0.00	145.50	1	2,310	0.04%
2018/03/26	1	146.50	2	148.75	150.50	-1	2,332	-0.04%
2018/03/23	2	144.25	3	143.50	145.00	-1	2,371	-0.04%
2018/03/21	2	153.00	4	153.50	152.00	-2	2,393	-0.08%
2018/03/20	3	152.83	0	0.00	151.50	3	2,407	0.12%
2018/03/19	3	150.00	2	152.75	153.50	1	2,470	0.04%
2018/03/16	3	152.67	0	0.00	151.00	3	2,505	0.12%
2018/03/15	5	155.50	2	156.00	156.50	3	2,563	0.12%
2018/03/14	1	154.00	2	156.00	154.00	-1	2,626	-0.04%
2018/03/13	3	154.50	5	155.20	156.00	-2	2,720	-0.07%
2018/03/12	1	149.50	2	148.75	150.00	-1	2,817	-0.04%
2018/03/09	18	145.25	5	146.80	145.00	13	2,830	0.46%
2018/03/07	2	153.25	1	156.50	151.50	1	2,915	0.03%
2018/03/06	4	168.38	4	169.75	162.50	0	2,908	0.00%
2018/03/05	2	170.25	1	169.00	168.00	1	2,937	0.03%
2018/03/02	1	166.00	1	167.50	166.00	0	2,950	0.00%
2018/03/01	1	165.50	0	0.00	165.50	1	3,029	0.03%
2018/02/27	1	169.00	0	0.00	163.00	1	3,097	0.03%
2018/02/23	2	164.00	4	162.50	161.00	-2	3,161	-0.06%
2018/02/22	1	163.00	1	162.50	162.00	0	3,147	0.00%
2018/02/21	6	167.17	2	171.00	169.50	4	3,104	0.13%
2018/02/12	1	165.50	0	0.00	161.00	1	3,074	0.03%
2018/02/09	13	160.96	1	156.50	157.50	12	3,067	0.39%
2018/02/08	11	176.86	6	171.58	165.50	5	3,057	0.16%
2018/02/07	4	200.63	1	202.50	182.50	3	2,890	0.10%
2018/02/06	5	203.00	3	206.67	198.00	2	2,812	0.07%
2018/02/05	2	204.25	0	0.00	220.00	2	2,781	0.07%
2018/02/01	1	220.00	0	0.00	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	6	221.50	0	0.00	218.50	6	2,914	0.21%
2018/01/29	2	227.25	1	229.00	226.00	1	2,920	0.03%
2018/01/26	1	225.00	2	227.00	227.00	-1	2,939	-0.03%
2018/01/25	4	233.63	3	234.00	224.00	1	2,937	0.03%
2018/01/24	0	0.00	1	232.00	230.50	-1	2,902	-0.03%
2018/01/23	1	225.50	1	227.50	225.50	0	2,913	0.00%
2018/01/22	0	0.00	1	230.00	230.00	-1	2,954	-0.03%
2018/01/19	2	226.00	0	0.00	225.00	2	2,967	0.07%
2018/01/18	1	228.00	0	0.00	226.50	1	2,970	0.03%
2018/01/17	3	233.50	1	239.00	231.50	2	2,955	0.07%
2018/01/16	0	0.00	2	228.00	229.50	-2	2,915	-0.07%
2018/01/12	0	0.00	1	226.00	223.00	-1	2,961	-0.03%
2018/01/10	1	221.00	0	0.00	221.50	1	2,956	0.03%
2018/01/09	4	220.75	4	216.38	219.00	0	2,951	0.00%
2018/01/08	5	225.30	2	232.50	220.50	3	2,921	0.10%
2018/01/05	3	246.50	4	242.88	244.50	-1	2,843	-0.04%
2018/01/04	1	237.50	1	239.00	239.50	0	2,843	0.00%
2018/01/03	2	238.00	1	238.50	238.00	1	2,879	0.03%
2018/01/02	1	227.00	4	230.50	232.00	-3	2,861	-0.10%