智邦 (2345)-凱基-土城券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
640
漲跌
▲10
漲幅
+1.59%
成交量
5,164張
產業
上市通信網路類股
1039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

智邦 (2345)籌碼相關－凱基-土城券商分點個股進出

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-土城券商分點個股進出
凱基-土城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	1.1	615.26	0	0.00	630.00	1.1	3,561	0.03%
2024/11/15	0	0.00	1	596.00	600.00	-1	3,387	-0.03%
2024/11/14	1	599.00	0	0.00	594.00	1	3,391	0.03%
2024/11/13	0	0.00	1.1	610.91	608.00	-1.1	3,333	-0.03%
2024/11/11	0	578.00	0	0.00	579.00	0	3,202	0.00%
2024/11/08	0	0.00	2	590.50	584.00	-2	3,186	-0.06%
2024/11/07	0	587.00	0	0.00	588.00	0	3,103	0.00%
2024/11/04	2	545.50	0	0.00	542.00	2	3,077	0.06%
2024/10/29	1	551.00	0	0.00	553.00	1	3,000	0.03%
2024/10/22	0	0.00	2	577.00	586.00	-2	2,924	-0.07%
2024/10/18	1	576.00	1	565.00	569.00	0	2,929	0.00%
2024/10/14	0	0.00	2.1	543.15	556.00	-2.1	2,902	-0.07%
2024/10/11	2	530.50	0	0.00	537.00	2	2,909	0.07%
2024/10/09	0	0.00	1	545.92	532.00	-1	2,909	-0.04%
2024/10/07	1	511.00	0	0.00	506.00	1	2,774	0.04%
2024/10/04	0	517.00	0	0.00	492.00	0	2,754	0.00%
2024/10/01	1	525.00	0	0.00	524.00	1	2,700	0.04%
2024/09/24	0	0.00	1	557.00	566.00	-1	2,497	-0.04%
2024/09/18	0.1	535.00	0	0.00	521.00	0.1	2,446	0.00%
2024/09/16	0	0.00	1	539.00	550.00	-1	2,453	-0.04%
2024/09/05	1	516.00	0	0.00	514.00	1	2,475	0.04%
2024/08/30	1	508.00	0	0.00	508.00	1	2,620	0.04%
2024/08/28	14	519.93	0	0.00	510.00	14	2,673	0.52%
2024/08/27	12	524.50	0	0.00	522.00	12	2,748	0.44%
2024/08/26	15	515.00	0	0.00	519.00	15	2,806	0.53%
2024/08/16	1	520.00	1	522.00	515.00	0	3,002	0.00%
2024/08/14	0	502.00	0	0.00	502.00	0	3,026	0.00%
2024/08/12	0	0.00	1	510.00	509.00	-1	3,200	-0.03%
2024/08/07	0	490.00	0	0.00	495.50	0	3,182	0.00%
2024/08/05	1	455.00	0	0.00	446.50	1	3,185	0.03%
2024/08/01	0	0.00	1	522.00	520.00	-1	3,227	-0.03%
2024/07/30	60	505.03	0	0.00	510.00	60	3,334	1.80%
2024/07/29	133	518.51	0	0.00	505.00	133	3,384	3.93%	大買/鉅額交易
2024/07/22	0.2	503.00	0	0.00	511.00	0.2	3,521	0.01%
2024/07/19	0.1	498.00	0	0.00	521.00	0.1	3,495	0.00%
2024/07/18	2	505.00	0	0.00	503.00	2	3,499	0.06%
2024/07/17	0	0.00	4	530.00	526.00	-4	3,534	-0.11%
2024/07/10	4	574.00	0	0.00	575.00	4	3,655	0.11%
2024/06/28	0	0.00	1	555.00	555.00	-1	3,786	-0.03%
2024/06/25	0	0.00	0	529.00	532.00	0	3,783	0.00%
2024/06/17	1	539.00	0	0.00	543.00	1	4,086	0.02%
2024/06/14	0	0.00	1	549.03	556.00	-1	4,106	-0.02%
2024/06/13	0	539.00	0	0.00	543.00	0	4,084	0.00%
2024/06/12	60	538.65	0	0.00	536.00	60	4,106	1.46%
2024/06/11	164	528.48	0	0.00	529.00	164	4,121	3.98%	大買/鉅額交易
2024/06/07	0	0.00	0	532.00	532.00	0	4,157	0.00%
2024/06/03	0	526.00	0	0.00	525.00	0	4,223	0.00%
2024/05/31	0	0.00	0	507.00	504.00	0	4,224	0.00%
2024/05/29	0	530.00	0	0.00	527.00	0	4,144	0.00%
2024/05/23	0	0.00	1	513.00	510.00	-1	4,241	-0.02%
2024/05/21	0	0.00	0.5	501.00	500.00	-0.5	4,268	-0.01%
2024/05/16	0.5	499.00	0	0.00	494.50	0.5	4,254	0.01%
2024/05/14	0	0.00	1	470.00	470.00	-1	4,316	-0.02%
2024/05/03	1	455.00	0.1	451.50	442.50	0.9	4,140	0.02%
2024/05/02	0	0.00	1	476.00	469.00	-1	4,051	-0.02%
2024/04/29	0	0.00	21	449.79	447.50	-21	3,941	-0.53%
2024/04/26	0	0.00	81	422.49	428.00	-81	3,879	-2.09%
2024/04/25	0.1	403.50	0	0.00	401.00	0.1	3,829	0.00%
2024/04/24	0	416.00	0	0.00	412.00	0	3,817	0.00%
2024/04/22	1.1	387.82	0	0.00	384.50	1.1	3,700	0.03%
2024/04/18	1	402.50	0	0.00	409.00	1	3,640	0.03%
2024/04/15	0	0.00	1	435.50	431.00	-1	3,569	-0.03%
2024/04/12	1	458.00	0	0.00	456.00	1	3,523	0.03%
2024/04/11	0	0.00	1	479.00	473.00	-1	3,496	-0.03%
2024/03/21	0	0.00	1	456.50	459.00	-1	3,514	-0.03%
2024/03/19	3	453.33	1.1	456.86	444.00	1.9	3,419	0.06%
2024/03/18	0.1	459.59	0	0.00	457.50	0.1	3,448	0.00%
2024/03/07	1	505.00	0	0.00	507.00	1	3,057	0.03%
2024/03/05	0	0.00	1	518.00	514.00	-1	3,052	-0.03%
2024/03/01	1	508.00	0	510.00	504.00	1	3,063	0.03%
2024/02/29	0	510.00	0.1	505.67	519.00	-0.1	3,047	0.00%
2024/02/27	1	512.00	0	0.00	502.00	1	2,991	0.03%
2024/02/26	2	515.00	0.2	532.03	520.00	1.8	2,925	0.06%
2024/02/23	0	540.00	0	0.00	532.00	0	2,864	0.00%
2024/02/22	0.1	532.29	0	0.00	535.00	0.1	2,896	0.00%
2024/02/21	0	545.00	0	0.00	547.00	0	2,908	0.00%
2024/02/20	0	0.00	40	573.00	569.00	-40	2,895	-1.38%
2024/02/19	0	567.00	40	566.00	564.00	-40	2,893	-1.38%
2024/02/16	0	0.00	0.1	551.00	558.00	-0.1	2,919	0.00%
2024/02/15	0.1	508.00	0	0.00	539.00	0.1	2,918	0.00%
2024/01/31	0	0.00	0.1	530.00	529.00	-0.1	2,771	0.00%
2024/01/30	0	516.00	0	0.00	515.00	0	2,776	0.00%
2024/01/26	0.1	508.00	0	512.00	510.00	0.1	2,836	0.00%
2024/01/25	0	520.00	0.1	520.93	513.00	0	2,866	0.00%
2024/01/24	0	522.00	0	0.00	522.00	0	2,906	0.00%
2024/01/22	0	535.00	0	0.00	542.00	0	2,932	0.00%
2024/01/19	1	509.00	2	512.50	517.00	-1	2,931	-0.03%
2024/01/18	1	507.00	1	512.00	504.00	0	2,936	0.00%
2024/01/17	2	508.50	1	513.00	509.00	1	2,943	0.03%
2024/01/16	1	511.00	1	515.00	513.00	0	2,965	0.00%
2024/01/15	1	510.00	1	514.00	516.00	0	2,982	0.00%
2024/01/12	1	506.00	1	509.00	510.00	0	3,003	0.00%
2024/01/11	0	0.00	1	518.00	520.00	-1	3,079	-0.03%
2024/01/10	1	511.00	1	518.00	508.00	0	3,179	0.00%
2024/01/02	1	513.00	0	0.00	493.50	1	3,320	0.03%
2023/12/29	1	517.00	1	520.00	523.00	0	3,387	0.00%
2023/12/28	0	0.00	1	522.00	523.00	-1	3,441	-0.03%
2023/12/20	2	495.25	1	492.50	496.00	1	3,581	0.03%
2023/12/19	10.1	513.02	0	0.00	512.00	10.1	3,540	0.28%
2023/12/18	5	504.00	0	0.00	514.00	5	3,635	0.14%
2023/12/15	1	518.00	0	0.00	506.00	1	3,707	0.03%
2023/12/04	75	518.07	0	0.00	521.00	75	4,002	1.87%
2023/11/29	0	0.00	0	536.00	538.00	0	3,961	0.00%
2023/11/28	0	0.00	0	538.00	538.00	0	3,958	0.00%
2023/11/24	1	546.00	1	544.00	540.00	0	3,990	0.00%
2023/11/20	0.1	556.00	40	556.50	555.00	-39.9	4,199	-0.95%
2023/11/14	1	532.00	1	526.00	524.00	0	4,446	0.00%
2023/11/13	2	539.00	2	531.00	533.00	0	4,445	0.00%
2023/11/10	1	549.00	1	542.00	545.00	0	4,466	0.00%
2023/11/03	1	535.00	1	538.00	536.00	0	4,515	0.00%
2023/11/01	1	498.00	1	498.50	497.50	0	4,495	0.00%
2023/10/30	1	511.00	1	508.00	507.00	0	4,494	0.00%
2023/10/27	1	490.00	1	503.00	511.00	0	4,596	0.00%
2023/10/24	1	499.00	1	505.00	511.00	0	4,658	0.00%
2023/10/18	1	500.00	0	0.00	484.00	1	4,561	0.02%
2023/10/17	0	0.00	0.1	528.00	526.00	-0.1	4,455	0.00%
2023/10/16	0	0.00	0	533.00	534.00	0	4,464	0.00%
2023/10/11	0	0.00	0.1	536.00	536.00	-0.1	4,459	0.00%
2023/10/06	1	523.00	1	520.00	522.00	0	4,449	0.00%
2023/10/05	0.2	515.00	1	513.00	516.00	-0.8	4,491	-0.02%
2023/10/03	1	491.50	1	483.00	482.00	0	4,376	0.00%
2023/09/28	1	483.50	1	490.00	493.00	0	4,373	0.00%
2023/09/27	1	477.00	1	487.00	486.50	0	4,338	0.00%
2023/09/25	2	490.00	2	486.50	481.50	0	4,346	0.00%
2023/09/22	1	458.00	1	467.50	463.50	0	4,280	0.00%
2023/09/20	1	482.00	1	475.00	472.00	0	4,159	0.00%
2023/09/19	1	505.00	1	519.00	503.00	0	4,068	0.00%
2023/09/15	0	0.00	0.2	501.00	503.00	-0.2	3,993	-0.01%
2023/09/14	1	454.50	1	472.00	482.50	0	3,783	0.00%
2023/09/12	1	445.00	0	0.00	452.50	1	3,754	0.03%
2023/08/29	1	466.00	1	473.00	473.50	0	4,014	0.00%
2023/08/25	0.2	470.25	1	468.00	472.00	-0.8	4,200	-0.02%
2023/08/24	1	500.00	4.1	505.22	514.00	-3.1	4,354	-0.07%
2023/08/23	0.1	469.00	0.1	471.00	468.00	0	4,373	0.00%
2023/08/22	5	467.90	3	469.00	473.00	2	4,443	0.05%
2023/08/21	2	437.50	1.3	427.69	452.50	0.7	4,313	0.02%
2023/08/18	0.1	411.00	0	0.00	411.50	0.1	4,233	0.00%
2023/08/16	0	0.00	1.1	395.90	398.50	-1.1	4,153	-0.03%
2023/08/15	1	398.00	0	0.00	384.00	1	4,113	0.02%
2023/08/14	1	385.50	1	389.50	385.00	0	4,092	0.00%
2023/08/10	1	363.50	2	364.75	366.00	-1	4,049	-0.02%
2023/08/09	1.1	395.40	0	0.00	380.00	1.1	4,043	0.03%
2023/08/07	1	391.00	2.1	390.66	390.00	-1.1	4,026	-0.03%
2023/08/02	2.1	378.54	1	375.50	366.00	1.1	3,972	0.03%
2023/08/01	1	392.50	0.1	405.50	394.50	1	3,923	0.02%
2023/07/28	0	0.00	1	393.00	390.00	-1	3,855	-0.03%
2023/07/27	1	390.00	0	0.00	382.50	1	3,860	0.03%
2023/07/26	0.1	396.00	0	0.00	394.50	0.1	3,816	0.00%
2023/07/21	1	376.50	1	378.50	389.00	0	3,849	0.00%
2023/07/20	1	381.00	2	383.50	384.00	-1	3,846	-0.03%
2023/07/17	1	395.00	0	0.00	394.50	1	3,866	0.03%
2023/07/11	0	0.00	1.3	369.61	369.50	-1.3	3,698	-0.04%
2023/07/10	1	352.00	1	354.50	357.50	0	3,710	0.00%
2023/07/06	2	364.25	20	360.25	361.00	-18	3,714	-0.48%
2023/07/05	1	369.50	1	373.00	371.00	0	3,716	0.00%
2023/07/04	1	371.00	1	374.00	370.50	0	3,744	0.00%
2023/07/03	316.3	363.72	2	364.50	367.50	314.3	3,823	8.22%	大買/鉅額交易
2023/06/27	0	0.00	3	342.50	341.00	-3	3,837	-0.08%
2023/06/21	1	356.00	0	0.00	358.00	1	3,852	0.03%
2023/06/20	3	359.50	0	0.00	359.00	3	3,845	0.08%
2023/06/16	4	357.50	4.2	364.48	363.00	-0.2	3,944	-0.01%
2023/06/13	0	0.00	1.3	363.01	359.00	-1.3	3,862	-0.03%
2023/06/06	0	0.00	1	352.00	354.00	-1	3,900	-0.03%
2023/06/02	3.1	335.15	3.2	343.81	343.00	-0.2	3,923	0.00%
2023/06/01	3.1	338.62	3	342.00	342.00	0.1	3,906	0.00%
2023/05/31	0.1	348.50	0	0.00	353.00	0.1	3,799	0.00%
2023/05/30	1.2	354.50	1.2	350.08	354.00	0	3,669	0.00%
2023/05/29	0	0.00	300	357.50	357.50	-300	3,442	-8.72%	大賣/鉅額交易
2023/05/26	0	0.00	600	325.00	325.00	-600	3,339	-17.97%	大賣/鉅額交易
2023/05/25	0	0.00	1.2	295.25	295.50	-1.2	3,219	-0.04%
2023/05/24	1	283.00	0	0.00	283.00	1	3,198	0.03%
2023/05/22	0.1	284.00	0	0.00	284.00	0.1	3,223	0.00%
2023/05/19	0.1	290.00	0	0.00	291.00	0.1	3,268	0.00%
2023/05/18	0	0.00	1.1	299.82	296.50	-1.1	3,269	-0.03%
2023/05/05	0.1	289.50	0	0.00	288.50	0.1	3,453	0.00%
2023/04/28	0	0.00	0.1	299.00	299.00	-0.1	3,573	0.00%
2023/04/26	0.1	290.00	0	0.00	292.50	0.1	3,534	0.00%
2023/04/25	0.1	293.00	0	0.00	287.50	0.1	3,524	0.00%
2023/04/20	0	0.00	0.3	306.00	298.50	-0.3	3,539	-0.01%
2023/04/19	0.1	319.00	0	0.00	319.50	0.1	3,564	0.00%
2023/04/14	0	0.00	0.1	313.50	315.50	-0.1	3,603	0.00%
2023/04/13	1.3	305.00	0	0.00	302.50	1.3	3,577	0.03%
2023/04/12	200.2	311.88	80	312.00	313.00	120.2	3,534	3.40%	大買/鉅額交易
2023/04/10	0	309.00	0	0.00	308.50	0	3,486	0.00%
2023/03/31	0	0.00	0.2	318.00	319.00	-0.2	3,372	-0.01%
2023/03/30	0.2	311.50	0	0.00	312.00	0.2	3,328	0.01%
2023/03/15	0	0.00	0.1	301.34	302.00	-0.1	3,075	0.00%
2023/03/14	0.1	291.50	0	0.00	290.50	0.1	3,042	0.00%
2023/03/13	0	0.00	0.1	298.50	300.50	-0.1	3,040	0.00%
2023/03/08	1	295.00	0	0.00	300.00	1	3,055	0.03%
2023/03/07	0	0.00	1	312.50	303.50	-1	3,018	-0.03%
2023/03/06	0	0.00	1	300.00	305.50	-1	2,918	-0.03%
2023/02/07	0.2	261.50	7.2	267.34	273.00	-7	2,676	-0.26%
2023/02/06	1	256.50	1	257.50	257.50	0	2,582	0.00%
2023/02/03	0	0.00	1	257.50	256.50	-1	2,586	-0.04%
2023/01/13	1	245.00	0	0.00	243.00	1	2,805	0.04%
2023/01/10	0	0.00	1	257.00	253.00	-1	2,868	-0.03%
2023/01/09	8	246.00	7	248.29	248.00	1	2,890	0.03%
2023/01/06	0	0.00	1.1	256.88	255.50	-1.1	2,861	-0.04%
2023/01/03	0	0.00	1	242.00	242.00	-1	2,898	-0.03%
2022/12/29	11	233.00	0	0.00	232.50	11	2,965	0.37%
2022/12/27	18	238.22	0	0.00	238.00	18	3,044	0.59%
2022/12/26	1	233.00	0	0.00	236.50	1	3,060	0.03%
2022/12/23	1.1	235.86	0	0.00	237.50	1.1	3,068	0.03%
2022/12/14	3	257.00	0	0.00	258.00	3	3,225	0.09%
2022/12/12	20	250.00	0	0.00	249.00	20	3,254	0.61%
2022/12/09	11	245.73	0	0.00	250.50	11	3,275	0.34%
2022/12/07	25	257.50	0	0.00	248.50	25	3,304	0.76%
2022/12/05	10	258.50	0	0.00	258.00	10	3,328	0.30%
2022/12/02	43	261.20	0	0.00	259.00	43	3,324	1.29%
2022/11/30	0	0.00	0	270.78	271.50	0	3,293	0.00%
2022/11/29	30	266.93	0	0.00	268.00	30	3,304	0.91%
2022/11/25	0	0.00	0	266.00	265.50	0	3,525	0.00%
2022/11/24	31	268.29	2	269.50	269.00	29	3,562	0.81%
2022/11/23	49	262.32	0	0.00	262.50	49	3,573	1.37%
2022/11/22	16	260.53	0	0.00	260.50	16	3,583	0.45%
2022/11/17	30	263.00	0	0.00	259.00	30	3,623	0.83%
2022/11/16	29	258.41	1	262.00	261.00	28	3,640	0.77%
2022/11/15	0	0.00	1	257.00	256.50	-1	3,656	-0.03%
2022/11/14	2	257.25	0	0.00	254.00	2	3,714	0.05%
2022/11/11	0	0.00	1	260.00	261.50	-1	3,722	-0.03%
2022/11/10	28	243.20	3	244.17	245.00	25	3,719	0.67%
2022/11/09	21	252.93	2	253.50	254.00	19	3,709	0.51%
2022/11/08	46	251.61	0	0.00	249.00	46	3,729	1.23%
2022/11/07	23	248.00	0	0.00	249.50	23	3,792	0.61%
2022/11/04	0	248.00	0	0.00	250.00	0	3,884	0.00%
2022/11/03	10	246.50	0	0.00	247.50	10	3,976	0.25%
2022/11/02	15	242.50	0	0.00	242.50	15	4,126	0.36%
2022/11/01	43	242.59	1	243.00	244.00	42	4,162	1.01%
2022/10/31	1	243.50	0	0.00	243.00	1	4,199	0.02%
2022/10/28	0	0.00	1	238.50	237.00	-1	4,211	-0.02%
2022/10/27	1	229.50	2	232.00	233.00	-1	4,199	-0.02%
2022/10/26	4	213.38	3	211.83	215.50	1	4,112	0.02%
2022/10/25	55.1	221.87	1	221.50	221.00	54.1	4,047	1.34%
2022/10/24	132	228.84	0	0.00	225.50	132	4,046	3.26%	大買/鉅額交易
2022/10/21	127	227.33	0	0.00	225.00	127	4,049	3.14%	大買/鉅額交易
2022/10/20	82	231.99	1	231.50	233.00	81	3,988	2.03%
2022/10/19	1	247.00	0	0.00	241.50	1	3,927	0.03%
2022/10/18	0	247.00	1	247.50	249.00	-1	3,927	-0.03%
2022/10/17	1	241.00	1	244.00	243.50	0	3,930	0.00%
2022/10/14	4.1	253.18	0	0.00	247.50	4.1	3,904	0.10%
2022/10/13	1	256.00	0	0.00	254.50	1	3,949	0.03%
2022/10/12	2	265.75	2	266.75	266.50	0	3,958	0.00%
2022/10/11	4	273.50	0	0.00	270.50	4	4,026	0.10%
2022/10/07	3	287.00	2	287.75	286.00	1	4,122	0.02%
2022/10/05	0	0.00	1	290.00	285.00	-1	4,216	-0.02%
2022/10/04	1	280.50	1	282.50	283.00	0	4,204	0.00%
2022/09/29	10	272.00	1	272.00	272.00	9	4,263	0.21%
2022/09/28	1	264.50	0	0.00	262.00	1	4,255	0.02%
2022/09/26	160	274.92	0	0.00	274.00	160	4,334	3.69%	大買/鉅額交易
2022/09/23	262	282.71	0	0.00	282.50	262	4,354	6.02%	大買/鉅額交易
2022/09/15	0	0.00	0.1	283.00	284.50	-0.1	4,320	0.00%
2022/09/12	0	0.00	1.1	285.45	284.50	-1.1	4,375	-0.03%
2022/09/08	2	268.50	2	269.50	270.50	0	4,355	0.00%
2022/09/07	4	263.75	4	261.00	264.00	0	4,400	0.00%
2022/09/06	0.1	260.00	0	0.00	262.00	0.1	4,402	0.00%
2022/09/05	1	266.00	0	0.00	263.50	1	4,415	0.02%
2022/09/01	1.1	259.33	0	0.00	266.00	1.1	4,397	0.02%
2022/08/30	0	0.00	2.1	280.33	286.50	-2.1	4,326	-0.05%
2022/08/24	0.1	273.00	0	0.00	273.50	0.1	4,281	0.00%
2022/08/22	0.1	275.00	0	0.00	276.50	0.1	4,363	0.00%
2022/08/09	2	272.25	3	272.33	280.00	-1	4,026	-0.02%
2022/08/04	0	0.00	1	255.00	253.50	-1	3,902	-0.03%
2022/08/03	1	260.00	0	255.50	253.00	1	3,920	0.03%
2022/08/02	0	256.00	1	257.00	255.00	-1	3,937	-0.03%
2022/07/29	2	253.25	2	246.00	248.00	0	3,836	0.00%
2022/07/26	1	247.00	0	0.00	245.00	1	3,796	0.03%
2022/07/18	0	0.00	1	256.00	265.00	-1	3,680	-0.03%
2022/07/15	0	245.50	0	0.00	247.00	0	3,565	0.00%
2022/07/11	1	227.00	1	228.00	222.00	0	3,241	0.00%
2022/07/01	0	0.00	1	215.00	215.00	-1	3,064	-0.03%
2022/06/16	1	246.00	0	0.00	242.50	1	3,236	0.03%
2022/06/10	1	234.00	1	242.50	242.00	0	3,147	0.00%
2022/05/31	58	222.78	58.1	225.68	232.00	-0.1	3,083	0.00%
2022/05/23	0.1	215.50	0	0.00	213.50	0.1	2,867	0.00%
2022/05/16	1	237.00	1	234.00	235.50	0	2,751	0.00%
2022/05/13	0	0.00	0.2	233.50	234.50	-0.2	2,716	-0.01%
2022/05/11	0.1	222.00	0.1	220.50	219.00	0	2,615	0.00%
2022/05/10	1.1	207.41	1	207.00	207.00	0.1	2,550	0.00%
2022/05/04	0	0.00	0.1	234.00	234.00	-0.1	2,563	0.00%
2022/05/03	0	0.00	1	234.00	232.50	-1	2,599	-0.04%
2022/04/18	1	220.00	0	0.00	219.00	1	2,497	0.04%
2022/03/31	1	223.50	0	0.00	222.50	1	2,269	0.04%
2022/03/25	0.1	206.50	0	0.00	203.00	0.1	2,039	0.00%
2022/03/23	0	0.00	1	216.50	216.50	-1	2,142	-0.05%
2022/03/21	1	217.50	0	0.00	219.00	1	2,182	0.05%
2022/03/18	0.1	219.00	0	0.00	216.00	0.1	2,155	0.00%
2022/03/08	1	236.50	0	0.00	226.50	1	2,055	0.05%
2022/03/07	1	245.00	0	0.00	237.00	1	2,008	0.05%
2022/03/04	2	255.00	0	0.00	253.50	2	1,993	0.10%
2022/03/01	0	0.00	1	261.00	267.00	-1	1,977	-0.05%
2022/02/24	1	257.00	0	0.00	254.50	1	1,984	0.05%
2022/02/17	0	0.00	1	271.50	272.50	-1	2,040	-0.05%
2022/02/10	0	0.00	1	270.00	274.50	-1	2,191	-0.05%
2022/02/07	2	259.00	0	0.00	258.50	2	2,385	0.08%
2022/01/25	0	0.00	2	277.00	274.50	-2	2,383	-0.08%
2022/01/20	1	268.00	1	265.50	263.50	0	2,366	0.00%
2022/01/17	0	0.00	1	266.50	270.50	-1	2,413	-0.04%
2022/01/13	0.1	264.50	0	0.00	266.00	0.1	2,411	0.00%
2022/01/10	1	266.00	1	261.00	262.50	0	2,433	0.00%
2021/12/20	1	256.50	0	0.00	260.50	1	2,571	0.04%
2021/12/17	1	259.50	1	257.50	257.50	0	2,517	0.00%
2021/12/16	1	280.00	0	0.00	275.50	1	2,396	0.04%
2021/12/10	0	0.00	1	302.50	304.00	-1	2,367	-0.04%
2021/12/09	1	304.00	4	300.88	302.50	-3	2,357	-0.13%
2021/12/08	2	295.50	0	0.00	296.50	2	2,340	0.09%
2021/12/07	1.1	291.00	0	0.00	293.00	1.1	2,344	0.04%
2021/11/23	0	0.00	0.1	295.00	295.00	-0.1	2,487	0.00%
2021/11/22	0.1	290.00	0	0.00	292.00	0.1	2,494	0.00%
2021/11/18	0	0.00	1	290.00	294.00	-1	2,522	-0.04%
2021/11/16	0	0.00	0.1	293.50	292.00	-0.1	2,524	0.00%
2021/11/05	1	285.50	1	285.00	283.00	0	2,581	0.00%
2021/11/04	1	271.00	0	0.00	271.50	1	2,454	0.04%
2021/11/03	0	0.00	1	260.50	260.50	-1	2,403	-0.04%
2021/10/21	0.1	238.00	0	0.00	236.50	0.1	2,254	0.01%
2021/10/04	1	255.00	1	257.50	247.50	0	2,115	0.00%
2021/10/01	0.1	258.00	0	0.00	254.00	0.1	2,096	0.00%
2021/09/03	1	280.00	1	281.50	283.00	0	2,162	0.00%
2021/09/01	1	283.50	1	280.00	280.00	0	2,075	0.00%
2021/08/18	0	0.00	2	277.75	286.00	-2	1,989	-0.10%
2021/08/17	2	265.00	0	0.00	271.00	2	1,944	0.10%
2021/08/13	0	0.00	17	297.00	297.00	-17	1,757	-0.97%
2021/08/02	1	315.00	1	321.50	323.00	0	2,039	0.00%
2021/07/23	1	343.50	1	335.50	337.50	0	2,227	0.00%
2021/07/19	1	342.00	0	0.00	340.00	1	2,418	0.04%
2021/07/13	1	351.00	0	0.00	349.50	1	2,365	0.04%
2021/06/25	0	0.00	5	328.80	331.00	-5	2,351	-0.21%
2021/06/23	0	0.00	1	314.98	315.50	-1	2,356	-0.04%
2021/06/09	1	284.00	1	285.50	288.00	0	2,374	0.00%
2021/05/26	0	0.00	2	300.00	300.00	-2	2,475	-0.08%
2021/05/24	2	304.00	2	304.50	307.50	0	2,495	0.00%
2021/05/18	0	0.00	1	283.50	295.00	-1	2,508	-0.04%
2021/05/14	2	270.00	3	277.50	271.50	-1	2,526	-0.04%
2021/05/13	0	0.00	1	272.00	269.50	-1	2,518	-0.04%
2021/05/12	0	0.00	1	271.00	264.00	-1	2,521	-0.04%
2021/05/11	3	268.33	2	260.50	259.00	1	2,508	0.04%
2021/05/04	2	303.25	2	313.50	303.00	0	2,622	0.00%
2021/05/03	1	306.00	1	312.00	315.50	0	2,602	0.00%
2021/04/29	0	0.00	2	316.00	318.00	-2	2,589	-0.08%
2021/04/27	3	295.00	0.3	297.00	296.00	2.8	2,537	0.11%
2021/04/26	0	0.00	1	298.00	296.00	-1	2,519	-0.04%
2021/04/23	0	0.00	5	286.00	291.50	-5	2,478	-0.20%
2021/04/15	1	266.00	0	0.00	267.50	1	2,614	0.04%
2021/04/09	1	280.50	1	282.00	279.50	0	2,726	0.00%
2021/04/01	1	275.50	1.1	282.32	275.50	-0.1	2,819	0.00%
2021/03/31	0.1	276.00	0	0.00	276.00	0.1	2,780	0.00%
2021/03/29	0	0.00	1	279.50	279.50	-1	2,751	-0.04%
2021/03/25	1	261.50	0	0.00	270.00	1	2,731	0.04%
2021/03/16	0	0.00	2	266.00	265.50	-2	3,090	-0.06%
2021/03/12	2	261.50	3	261.33	262.50	-1	3,119	-0.03%
2021/03/10	2	255.00	3	257.00	253.50	-1	3,142	-0.03%
2021/02/26	1	262.00	0	0.00	262.50	1	3,256	0.03%
2021/02/24	1	276.00	0	0.00	268.50	1	3,235	0.03%
2021/02/22	0	0.00	1	278.50	274.00	-1	3,237	-0.03%
2021/02/17	2	263.75	2	265.50	269.50	0	3,328	0.00%
2021/02/05	2	273.25	1	274.00	271.50	1	3,289	0.03%
2021/02/04	3.1	273.13	2	274.25	272.00	1.1	3,393	0.03%
2021/02/03	2	284.75	2	284.25	280.50	0	3,374	0.00%
2021/02/02	1	274.00	3	289.33	293.00	-2	3,375	-0.06%
2021/01/29	1	275.50	0	0.00	269.50	1	3,276	0.03%
2021/01/28	2	274.50	2	270.50	273.00	0	3,204	0.00%
2021/01/27	1.1	291.86	1	294.00	288.00	0.1	3,155	0.00%
2021/01/26	1	289.12	2	295.25	291.00	-1	3,141	-0.03%
2021/01/25	2	291.00	1	291.00	288.50	1	3,110	0.03%
2021/01/22	0	0.00	1	292.00	291.50	-1	3,099	-0.03%
2021/01/20	1	281.00	0	0.00	281.00	1	3,043	0.03%
2021/01/18	0	0.00	1	281.00	282.00	-1	3,062	-0.03%
2021/01/15	2	282.25	0	0.00	277.00	2	3,093	0.06%
2021/01/14	1	284.50	0	0.00	282.50	1	3,070	0.03%
2021/01/13	1	290.00	0	0.00	291.50	1	3,042	0.03%
2021/01/11	2	294.00	0	0.00	294.00	2	2,963	0.07%
2021/01/07	0	0.00	1	297.00	296.00	-1	2,903	-0.03%
2021/01/06	0	0.00	0.1	295.00	296.00	-0.1	2,894	0.00%
2021/01/05	0	0.00	1	297.00	297.50	-1	2,879	-0.03%
2021/01/04	3	302.00	0	0.00	301.00	3	2,860	0.10%
2020/12/31	2	313.50	1	319.92	316.00	1	2,850	0.03%
2020/12/30	2	309.25	5	312.60	316.00	-3	2,862	-0.10%
2020/12/28	0	0.00	2	296.50	298.50	-2	2,920	-0.07%
2020/12/22	1	285.50	0	0.00	285.50	1	3,059	0.03%
2020/12/21	1	288.50	0	0.00	287.50	1	3,141	0.03%
2020/12/18	1	294.00	2	294.50	293.50	-1	3,190	-0.03%
2020/12/17	4	293.50	1	298.00	287.50	3	3,146	0.10%
2020/12/16	1	297.00	4	299.63	305.00	-3	3,044	-0.10%
2020/12/14	1	288.00	1	285.00	285.00	0	2,956	0.00%
2020/12/11	0.1	273.50	1	277.00	277.00	-0.9	2,909	-0.03%
2020/12/10	1	268.50	0	0.00	265.00	1	2,861	0.03%
2020/12/03	0	0.00	1	248.00	252.00	-1	2,920	-0.03%
2020/12/01	0	0.00	0.1	243.00	243.00	-0.1	2,928	0.00%
2020/11/30	1	239.00	1	246.00	239.00	0	2,939	0.00%
2020/11/26	0	0.00	1	237.00	237.00	-1	2,909	-0.03%
2020/11/25	1	232.00	0	0.00	228.00	1	2,932	0.03%
2020/11/23	1	240.00	0	0.00	237.50	1	3,004	0.03%
2020/11/17	0	0.00	1	241.00	244.00	-1	3,190	-0.03%
2020/11/16	0	0.00	5	236.80	239.00	-5	3,205	-0.16%
2020/11/12	6	229.08	7	230.43	223.00	-1	3,192	-0.03%
2020/11/11	1	212.00	3	216.50	220.00	-2	3,169	-0.06%
2020/11/10	1	217.00	6	220.50	217.50	-5	3,260	-0.15%
2020/11/09	0	0.00	1	217.00	217.50	-1	3,317	-0.03%
2020/11/03	1	208.00	1	209.50	209.50	0	3,591	0.00%
2020/10/27	1	210.00	0	0.00	210.00	1	3,787	0.03%
2020/10/26	0	0.00	1	214.50	214.00	-1	3,805	-0.03%
2020/10/23	3	211.00	0	0.00	208.50	3	3,835	0.08%
2020/10/22	4	216.25	0	0.00	214.00	4	3,820	0.10%
2020/10/21	1	223.00	0	0.00	218.00	1	3,818	0.03%
2020/10/20	0	0.00	2	223.50	222.00	-2	3,840	-0.05%
2020/10/16	2	220.00	0	0.00	218.00	2	3,895	0.05%
2020/10/15	1	218.50	0	0.00	221.50	1	3,908	0.03%
2020/10/14	0	0.00	1	223.00	220.00	-1	3,923	-0.03%
2020/10/13	2	215.75	2	218.25	219.00	0	3,952	0.00%
2020/10/12	1	218.00	0	0.00	217.50	1	3,993	0.03%
2020/10/08	1	220.00	1	219.00	219.00	0	4,017	0.00%
2020/10/07	1	223.50	0	0.00	219.00	1	4,015	0.02%
2020/10/06	0	0.00	2	221.75	226.00	-2	4,019	-0.05%
2020/10/05	2	218.50	1	224.50	218.50	1	4,006	0.02%
2020/09/29	0	0.00	2	223.25	221.00	-2	3,987	-0.05%
2020/09/28	0	0.00	1	220.00	219.00	-1	4,000	-0.02%
2020/09/23	61	208.61	0	0.00	210.00	61	4,056	1.50%
2020/09/22	1	218.00	1	217.00	216.50	0	4,010	0.00%
2020/09/21	1	218.50	1	219.00	218.00	0	4,041	0.00%
2020/09/18	1	217.00	0	0.00	219.50	1	4,069	0.02%
2020/09/11	2	216.00	0	0.00	215.50	2	4,142	0.05%
2020/09/10	1	229.00	1	228.50	222.00	0	4,135	0.00%
2020/09/09	1	215.50	0	0.00	218.50	1	4,104	0.02%
2020/09/07	1	226.00	0	0.00	224.00	1	4,150	0.02%
2020/09/03	0	0.00	6	240.00	233.50	-6	4,283	-0.14%
2020/09/02	0	0.00	15	237.00	240.00	-15	4,385	-0.34%
2020/09/01	0	0.00	15	234.50	237.00	-15	4,557	-0.33%
2020/08/31	0	0.00	14	236.71	234.00	-14	4,592	-0.30%
2020/08/28	1	240.50	9	240.50	241.00	-8	4,611	-0.17%
2020/08/27	0	0.00	2	234.50	236.00	-2	4,669	-0.04%
2020/08/26	3	228.50	0	0.00	230.00	3	4,781	0.06%
2020/08/25	1	238.00	1	238.50	237.50	0	4,745	0.00%
2020/08/24	0	0.00	1	240.00	244.00	-1	4,769	-0.02%
2020/08/20	1	222.00	2	227.00	222.00	-1	4,818	-0.02%
2020/08/17	0	0.00	2	237.25	238.00	-2	4,950	-0.04%
2020/08/14	1	224.00	87	228.29	228.50	-86	4,896	-1.76%
2020/08/13	3	218.67	1	220.00	220.00	2	4,843	0.04%
2020/08/12	0	0.00	2	214.50	215.00	-2	4,865	-0.04%
2020/08/11	1	210.00	0	0.00	209.00	1	4,956	0.02%
2020/08/07	3	227.17	1	226.50	226.00	2	4,988	0.04%
2020/08/06	0	0.00	148	239.96	237.00	-148	4,987	-2.97%	大賣/鉅額交易
2020/08/05	0	0.00	142	249.64	247.00	-142	5,040	-2.82%	大賣/鉅額交易
2020/08/04	1	245.50	322.1	240.21	245.50	-321.1	5,047	-6.36%	大賣/鉅額交易
2020/08/03	1	233.00	255	237.91	233.00	-254	5,058	-5.02%	大賣/鉅額交易
2020/07/30	1	233.00	1	232.00	232.00	0	5,127	0.00%
2020/07/29	3	236.00	206	232.06	232.00	-203	5,198	-3.90%	大賣/鉅額交易
2020/07/28	1	234.50	112	230.02	229.00	-111	5,252	-2.11%	大賣/鉅額交易
2020/07/27	1	235.00	101	235.05	235.00	-100	5,333	-1.87%	大賣/
2020/07/22	0	0.00	30	247.00	247.00	-30	5,995	-0.50%
2020/07/20	0	0.00	62	237.78	237.50	-62	6,246	-0.99%
2020/07/17	1	237.00	1	239.50	236.50	0	6,366	0.00%
2020/07/16	3	245.67	2	244.00	241.50	1	6,520	0.02%
2020/07/15	1	256.00	0	0.00	252.50	1	6,752	0.01%
2020/07/13	0	0.00	61	262.33	261.50	-61	7,093	-0.86%
2020/07/10	1	255.00	1	256.00	255.00	0	7,128	0.00%
2020/07/09	0	0.00	2	260.50	258.00	-2	7,139	-0.03%
2020/07/08	3	254.17	0	0.00	255.50	3	7,161	0.04%
2020/07/07	1	263.00	0	0.00	256.50	1	7,269	0.01%
2020/07/06	3	259.00	2	266.00	256.50	1	7,267	0.01%
2020/07/03	3	244.00	82	244.91	242.00	-79	7,244	-1.09%
2020/07/02	0	0.00	212	235.79	237.50	-212	7,322	-2.90%	大賣/鉅額交易
2020/07/01	2	230.25	113	233.13	230.50	-111	7,396	-1.50%	大賣/鉅額交易
2020/06/29	1	219.50	1	223.00	225.50	0	7,495	0.00%
2020/06/19	2	229.75	200	231.05	230.00	-198	7,826	-2.53%	大賣/鉅額交易
2020/06/17	0	0.00	5	226.50	224.50	-5	8,006	-0.06%
2020/06/16	0	0.00	1	225.50	226.50	-1	8,327	-0.01%
2020/06/15	6	221.00	0	0.00	220.50	6	8,462	0.07%
2020/06/11	0	0.00	1	218.50	223.50	-1	8,639	-0.01%
2020/06/10	0	0.00	7	213.07	217.50	-7	8,614	-0.08%
2020/06/09	24	211.90	15	209.50	209.50	9	8,722	0.10%
2020/06/08	1	214.50	0	0.00	213.00	1	8,742	0.01%
2020/06/05	15	226.00	14	223.50	223.50	1	8,626	0.01%
2020/06/04	15	224.00	13	227.00	227.00	2	8,629	0.02%
2020/06/03	15	228.00	15	223.50	223.50	0	8,638	0.00%
2020/06/02	18	236.28	1	227.00	228.00	17	8,589	0.20%
2020/06/01	15	241.50	13	242.50	242.50	2	8,567	0.02%
2020/05/29	15	232.93	13	240.77	241.50	2	8,583	0.02%
2020/05/28	9	236.67	3	241.00	236.00	6	8,568	0.07%
2020/05/27	16	233.03	15	229.17	229.00	1	8,506	0.01%
2020/05/26	30	230.00	31	229.08	229.00	-1	8,598	-0.01%
2020/05/25	31	220.24	28	228.46	229.00	3	8,592	0.03%
2020/05/22	18	215.50	18	217.28	217.50	0	8,479	0.00%
2020/05/21	30	217.00	29	216.84	216.50	1	8,499	0.01%
2020/05/20	30	213.00	29	214.66	215.00	1	8,540	0.01%
2020/05/19	22	211.66	22	212.52	212.00	0	8,614	0.00%
2020/05/18	23	211.89	8	219.31	218.00	15	8,556	0.18%
2020/05/15	1	208.00	1	212.00	209.00	0	8,454	0.00%
2020/05/14	1	212.50	2	213.75	211.00	-1	8,438	-0.01%
2020/05/12	1	206.00	0	0.00	204.50	1	8,424	0.01%
2020/05/07	76	211.62	77	211.51	211.50	-1	8,665	-0.01%
2020/05/06	447	213.26	428	213.39	212.50	19	8,746	0.22%	大買/大賣/
2020/05/05	2	210.25	1	212.50	209.50	1	8,723	0.01%
2020/05/04	2	207.75	1	208.00	208.50	1	8,699	0.01%
2020/04/30	5	218.10	3.1	220.94	217.50	1.9	8,678	0.02%
2020/04/29	4	219.75	4	223.75	223.50	0	8,647	0.00%
2020/04/28	3	207.17	6	207.50	212.50	-3	8,389	-0.04%
2020/04/27	3	196.17	2	198.00	196.50	1	8,214	0.01%
2020/04/24	1	196.00	0	0.00	195.00	1	8,157	0.01%
2020/04/23	1	192.50	1	189.50	190.00	0	8,121	0.00%
2020/04/22	1	184.50	0	0.00	186.50	1	7,975	0.01%
2020/04/21	2	187.25	1	181.50	184.00	1	7,892	0.01%
2020/04/20	3	194.67	1	199.50	193.00	2	7,764	0.03%
2020/04/17	3	204.67	8	200.25	206.00	-5	7,499	-0.07%
2020/04/16	0	0.00	1	184.50	188.00	-1	7,257	-0.01%
2020/04/10	0	0.00	1	180.00	178.50	-1	7,203	-0.01%
2020/04/07	0	0.00	1	176.50	174.50	-1	7,282	-0.01%
2020/04/06	1	175.00	2	174.75	176.00	-1	7,158	-0.01%
2020/04/01	1	162.00	2	166.00	166.50	-1	7,084	-0.01%
2020/03/31	0	0.00	1	163.00	163.00	-1	7,053	-0.01%
2020/03/27	0	0.00	1	160.00	156.50	-1	7,048	-0.01%
2020/03/26	0	0.00	1	154.50	155.00	-1	6,947	-0.01%
2020/03/25	2	154.25	4	152.75	154.00	-2	6,898	-0.03%
2020/03/23	21	139.02	20	137.00	137.00	1	6,592	0.02%
2020/03/20	33	153.12	33	154.06	152.00	0	6,518	0.00%
2020/03/19	36	162.69	35	149.19	149.00	1	6,193	0.02%
2020/03/18	20	171.50	22	166.00	165.50	-2	6,053	-0.03%
2020/03/17	32	166.05	35	168.04	168.50	-3	5,976	-0.05%
2020/03/16	1	167.00	1	171.00	163.00	0	5,875	0.00%
2020/03/13	31	162.21	31	166.60	169.00	0	5,834	0.00%
2020/03/12	33	171.35	31	163.73	164.00	2	5,738	0.03%
2020/03/11	21	172.95	21	172.62	172.50	0	5,735	0.00%
2020/03/09	1	173.00	0	0.00	168.00	1	5,805	0.02%
2020/03/06	0	0.00	1	176.00	178.00	-1	5,764	-0.02%
2020/03/05	1	176.50	3	175.33	179.00	-2	5,756	-0.03%
2020/03/04	0	0.00	1	168.00	168.50	-1	5,689	-0.02%
2020/03/02	1	163.00	0	0.00	162.00	1	5,824	0.02%
2020/02/27	4	167.63	1	171.50	163.50	3	6,678	0.04%
2020/02/26	0	0.00	2	173.25	171.50	-2	6,654	-0.03%
2020/02/25	0	0.00	2	174.25	175.50	-2	6,720	-0.03%
2020/02/24	2	175.50	0	0.00	176.00	2	6,758	0.03%
2020/02/21	5	180.20	1	185.50	179.50	4	6,747	0.06%
2020/02/20	4	186.00	3	185.33	183.50	1	6,728	0.01%
2020/02/19	0	0.00	1	183.50	182.00	-1	6,713	-0.01%
2020/02/18	4	181.63	2	180.50	180.50	2	6,723	0.03%
2020/02/17	1	181.00	8	182.75	183.50	-7	6,721	-0.10%
2020/02/14	2	181.50	5.1	181.42	182.50	-3.1	6,741	-0.05%
2020/02/13	2	179.75	2	180.00	179.50	0	6,792	0.00%
2020/02/12	10	185.40	6	185.25	183.00	4	6,780	0.06%
2020/02/11	6	182.42	5	184.60	184.00	1	6,835	0.01%
2020/02/10	6	175.92	6	177.83	181.50	0	6,866	0.00%
2020/02/07	2	174.50	3	177.00	174.00	-1	6,840	-0.01%
2020/02/06	31	175.26	33	176.06	176.00	-2	6,788	-0.03%
2020/02/05	6	172.83	5	173.80	173.50	1	6,903	0.01%
2020/02/04	1	162.50	1	163.50	171.00	0	6,982	0.00%
2020/01/30	0	0.00	1	166.50	159.00	-1	6,976	-0.01%
2020/01/20	0	0.00	4	174.88	174.00	-4	6,879	-0.06%
2020/01/17	0	0.00	5	173.00	173.50	-5	6,831	-0.07%
2020/01/14	1	169.00	0	0.00	168.50	1	6,761	0.01%
2020/01/10	2	166.00	3	166.67	165.50	-1	6,797	-0.01%
2020/01/08	0	0.00	1	159.00	165.00	-1	6,875	-0.01%
2020/01/07	3	163.50	0	0.00	162.00	3	6,957	0.04%
2020/01/03	3	173.50	2	175.00	171.50	1	7,075	0.01%
2020/01/02	0	0.00	2	173.00	175.00	-2	7,049	-0.03%
2019/12/31	0	0.00	2	167.50	168.00	-2	7,053	-0.03%
2019/12/27	4	162.50	0	0.00	162.50	4	7,065	0.06%
2019/12/26	1	157.50	0	0.00	157.50	1	7,105	0.01%
2019/12/24	3	163.00	0	0.00	160.50	3	7,108	0.04%
2019/12/20	0	0.00	5	167.50	168.50	-5	7,175	-0.07%
2019/12/16	2	165.00	0	0.00	166.50	2	7,527	0.03%
2019/12/12	1	163.50	0	0.00	164.00	1	7,635	0.01%
2019/12/09	0	0.00	3	165.00	164.50	-3	7,704	-0.04%
2019/12/06	2	162.25	0	0.00	160.50	2	7,672	0.03%
2019/12/02	68	160.13	0	0.00	158.00	68	7,554	0.90%
2019/11/28	1	161.00	2	162.75	160.00	-1	7,680	-0.01%
2019/11/27	6	163.17	0	0.00	163.50	6	7,696	0.08%
2019/11/22	0	0.00	3	164.67	166.50	-3	6,895	-0.04%
2019/11/21	4	166.75	0	0.00	166.50	4	6,840	0.06%
2019/11/20	1	169.00	6	169.33	169.00	-5	6,799	-0.07%
2019/11/18	32	177.03	31	172.13	171.00	1	6,827	0.01%
2019/11/13	6	176.00	0	0.00	176.00	6	6,770	0.09%
2019/11/12	25	175.00	30	174.17	174.00	-5	6,777	-0.07%
2019/11/11	15	172.00	17	173.18	173.00	-2	6,724	-0.03%
2019/11/08	156	175.30	7	174.71	172.00	149	6,774	2.20%	大買/鉅額交易
2019/11/07	3	173.50	1	173.50	174.00	2	6,760	0.03%
2019/11/06	0	0.00	1	180.00	180.50	-1	6,751	-0.01%
2019/11/05	2	175.00	1	177.00	175.50	1	6,860	0.01%
2019/11/04	3	171.17	4	173.38	173.00	-1	6,915	-0.01%
2019/11/01	2	174.50	0	0.00	174.50	2	6,890	0.03%
2019/10/31	2	184.00	2	183.00	181.50	0	6,804	0.00%
2019/10/30	4	184.88	3	182.67	182.50	1	6,796	0.01%
2019/10/29	1	185.50	0	0.00	182.50	1	6,741	0.01%
2019/10/25	76	188.39	0	0.00	188.00	76	6,767	1.12%
2019/10/24	183	189.59	0	0.00	188.50	183	6,793	2.69%	大買/鉅額交易
2019/10/23	86	191.00	0	0.00	191.00	86	6,807	1.26%
2019/10/22	82	189.73	0	0.00	188.50	82	6,818	1.20%
2019/10/21	3	187.00	0	0.00	187.00	3	6,844	0.04%
2019/10/18	1	188.00	0	0.00	189.50	1	6,945	0.01%
2019/10/16	4	190.88	2	190.50	190.00	2	6,789	0.03%
2019/10/15	2	190.25	1	194.50	195.00	1	6,717	0.01%
2019/10/14	78	184.54	1	185.50	186.50	77	6,618	1.16%
2019/10/09	0	0.00	2	183.50	185.00	-2	6,542	-0.03%
2019/10/08	1	179.00	0	0.00	180.00	1	6,436	0.02%
2019/10/07	1	179.50	1	178.50	177.00	0	6,407	0.00%
2019/10/04	2	175.50	2	174.25	172.50	0	6,343	0.00%
2019/10/03	1	168.00	4	170.63	175.00	-3	6,282	-0.05%
2019/10/02	0	0.00	1	166.00	167.00	-1	6,165	-0.02%
2019/10/01	1	161.00	0	0.00	162.00	1	6,110	0.02%
2019/09/27	1	164.50	0	0.00	163.50	1	6,078	0.02%
2019/09/23	1	166.50	2	165.25	163.50	-1	6,348	-0.02%
2019/09/20	3	169.17	0	0.00	169.00	3	6,289	0.05%
2019/09/19	0	0.00	1	171.00	172.00	-1	6,328	-0.02%
2019/09/05	30	164.25	30	162.55	162.50	0	6,348	0.00%
2019/09/04	2	162.75	1	162.50	163.00	1	6,311	0.02%
2019/09/03	5	164.50	0	0.00	161.50	5	6,320	0.08%
2019/09/02	600	165.91	0.5	164.00	164.00	599.5	6,286	9.54%	大買/鉅額交易
2019/08/30	0	0.00	1	165.50	165.50	-1	6,202	-0.02%
2019/08/28	1	162.00	2	159.25	161.50	-1	6,115	-0.02%
2019/08/27	2	159.00	1	159.00	156.50	1	6,005	0.02%
2019/08/26	1	153.00	2	155.25	153.00	-1	5,905	-0.02%
2019/08/22	0	0.00	1	159.50	155.00	-1	5,853	-0.02%
2019/08/21	1	155.50	0	0.00	156.00	1	5,857	0.02%
2019/08/20	0	0.00	2	153.50	153.00	-2	5,898	-0.03%
2019/08/19	1	153.00	1	153.00	152.00	0	5,841	0.00%
2019/08/16	2	152.75	1	152.50	153.00	1	5,830	0.02%
2019/08/15	11	151.05	0	0.00	152.00	11	5,818	0.19%
2019/08/14	3	151.67	0	0.00	150.50	3	5,779	0.05%
2019/08/13	2	151.75	0	0.00	149.00	2	5,809	0.03%
2019/08/07	1	147.00	5	140.90	147.50	-4	5,552	-0.07%
2019/08/05	0	0.00	1	138.00	138.00	-1	5,371	-0.02%
2019/08/02	10	130.75	0	0.00	133.00	10	5,329	0.19%
2019/08/01	0	0.00	1	136.50	136.50	-1	5,322	-0.02%
2019/07/31	0	0.00	4	132.00	134.00	-4	5,381	-0.07%
2019/07/30	4	133.63	2	136.75	133.00	2	5,470	0.04%
2019/07/29	1	136.50	2	136.50	137.50	-1	5,430	-0.02%
2019/07/26	0	0.00	1	134.00	136.50	-1	5,462	-0.02%
2019/07/25	4	135.50	1	138.00	134.50	3	5,479	0.05%
2019/07/24	1	135.00	1	135.00	136.00	0	5,464	0.00%
2019/07/23	2	136.00	0	0.00	134.00	2	5,510	0.04%
2019/07/22	3	133.50	3	135.33	136.50	0	5,570	0.00%
2019/07/19	1	129.50	1	131.50	132.00	0	5,508	0.00%
2019/07/18	0	0.00	2	129.50	128.50	-2	5,561	-0.04%
2019/07/17	1	130.50	2	130.25	130.00	-1	5,744	-0.02%
2019/07/15	1	127.50	1	128.50	129.00	0	5,758	0.00%
2019/07/12	1	129.50	0	0.00	128.50	1	5,783	0.02%
2019/07/09	4	130.88	0	0.00	130.00	4	5,784	0.07%
2019/07/08	9	131.00	2	132.00	130.00	7	5,823	0.12%
2019/07/05	1	128.50	0	0.00	130.50	1	5,850	0.02%
2019/07/04	0	0.00	1	129.00	130.00	-1	5,889	-0.02%
2019/07/03	25	131.58	0	0.00	127.50	25	5,922	0.42%
2019/07/02	0	0.00	2	137.00	136.50	-2	5,770	-0.03%
2019/07/01	0	0.00	2	135.75	134.00	-2	5,637	-0.04%
2019/06/28	14	129.00	0	0.00	131.50	14	5,646	0.25%
2019/06/27	2	132.00	0	0.00	128.50	2	5,752	0.03%
2019/06/26	10	128.50	0	0.00	131.00	10	5,772	0.17%
2019/06/25	0	0.00	1	129.00	129.00	-1	5,685	-0.02%
2019/06/24	0	0.00	5	122.10	122.00	-5	5,437	-0.09%
2019/06/21	1	122.50	0	0.00	123.00	1	5,584	0.02%
2019/06/20	0	0.00	1	125.00	125.50	-1	5,584	-0.02%
2019/06/19	3	124.00	0	0.00	124.50	3	5,691	0.05%
2019/06/18	15	120.00	0	0.00	121.50	15	5,690	0.26%
2019/06/14	1	120.50	0	0.00	121.00	1	5,938	0.02%
2019/06/13	0	0.00	3	126.00	126.00	-3	6,152	-0.05%
2019/06/11	30	123.50	0	0.00	123.50	30	6,177	0.49%
2019/06/06	0	0.00	1	115.50	117.50	-1	6,114	-0.02%
2019/06/04	2	121.00	0	0.00	118.00	2	6,137	0.03%
2019/05/27	0	0.00	1	116.00	111.50	-1	6,303	-0.02%
2019/05/23	5	119.00	0	0.00	119.50	5	6,538	0.08%
2019/05/20	2	118.25	1	118.50	118.50	1	6,600	0.02%
2019/05/17	35	127.50	1	125.00	121.50	34	6,609	0.51%
2019/05/16	3	125.50	0	0.00	125.50	3	6,692	0.04%
2019/05/10	1	131.50	1	127.00	130.00	0	6,910	0.00%
2019/05/09	80	131.25	0	0.00	129.00	80	6,958	1.15%
2019/05/08	196	133.16	1	133.00	133.50	195	6,971	2.80%	大買/鉅額交易
2019/05/07	1	137.00	0	0.00	135.00	1	6,890	0.01%
2019/05/06	120	133.50	0	0.00	133.50	120	6,819	1.76%	大買/鉅額交易
2019/05/03	0	0.00	2	136.25	136.50	-2	6,808	-0.03%
2019/04/30	140	128.68	0	0.00	131.00	140	6,922	2.02%	大買/鉅額交易
2019/04/29	25	129.50	0	0.00	129.50	25	6,959	0.36%
2019/04/26	2	128.25	1	127.00	128.50	1	6,957	0.01%
2019/04/25	2	134.25	1	135.50	133.00	1	7,051	0.01%
2019/04/23	0	0.00	2	139.50	139.50	-2	7,563	-0.03%
2019/04/15	1	131.50	1	137.00	131.00	0	7,926	0.00%
2019/04/11	2	131.75	0	0.00	130.50	2	8,123	0.02%
2019/04/10	2	133.00	2	133.50	133.00	0	8,272	0.00%
2019/04/08	1	129.00	0	0.00	129.00	1	8,552	0.01%
2019/04/01	0	0.00	2	129.50	130.50	-2	8,677	-0.02%
2019/03/27	0	0.00	1	120.00	121.00	-1	8,522	-0.01%
2019/03/26	1	125.50	1	124.00	121.00	0	8,535	0.00%
2019/03/25	1	118.50	2	119.00	120.00	-1	8,412	-0.01%
2019/03/20	2	120.75	8	120.06	120.00	-6	8,254	-0.07%
2019/03/18	1	117.00	4	116.00	118.50	-3	8,121	-0.04%
2019/03/15	0	0.00	2	110.25	110.00	-2	7,962	-0.03%
2019/03/14	2	109.00	0	0.00	108.00	2	8,065	0.02%
2019/03/13	1	106.50	2	108.00	109.00	-1	8,113	-0.01%
2019/03/12	1	106.00	0	0.00	106.00	1	8,185	0.01%
2019/03/08	1	107.00	1	108.00	108.00	0	8,369	0.00%
2019/03/07	1	106.50	1	104.50	106.50	0	8,340	0.00%
2019/03/06	2	106.00	0	0.00	105.50	2	8,406	0.02%
2019/03/05	3	107.33	0	0.00	107.00	3	8,442	0.04%
2019/02/27	1	106.00	3	108.50	108.50	-2	8,350	-0.02%
2019/02/26	0	0.00	4	108.38	108.00	-4	8,274	-0.05%
2019/02/25	3	107.50	1	108.00	108.50	2	8,270	0.02%
2019/02/22	2	102.50	5	105.10	106.50	-3	8,268	-0.04%
2019/02/21	4	99.88	3	101.50	102.00	1	8,227	0.01%
2019/02/20	2	101.50	0	0.00	101.50	2	8,287	0.02%
2019/02/19	0	0.00	1	101.50	101.50	-1	8,289	-0.01%
2019/02/18	3	100.17	1	102.00	100.50	2	8,283	0.02%
2019/02/15	8	100.65	3	99.67	99.50	5	8,274	0.06%
2019/02/14	1	103.00	130	103.99	103.00	-129	8,116	-1.59%	大賣/鉅額交易
2019/02/13	2	107.25	425	106.84	106.00	-423	8,065	-5.24%	大賣/鉅額交易
2019/02/12	0	0.00	300	109.50	109.50	-300	7,979	-3.76%	大賣/鉅額交易
2019/02/11	1	108.00	252	109.70	109.00	-251	7,970	-3.15%	大賣/鉅額交易
2019/01/30	0	0.00	102	108.24	107.50	-102	7,854	-1.30%	大賣/鉅額交易
2019/01/29	20	105.50	0	0.00	104.00	20	7,758	0.26%
2019/01/28	15	107.00	0	0.00	106.50	15	7,729	0.19%
2019/01/25	1	106.50	0	0.00	106.50	1	7,785	0.01%
2019/01/24	1	107.00	0	0.00	106.50	1	7,861	0.01%
2019/01/23	2	106.00	152	106.50	107.00	-150	7,914	-1.90%	大賣/鉅額交易
2019/01/22	0	0.00	160	105.00	104.50	-160	7,953	-2.01%	大賣/鉅額交易
2019/01/21	0	0.00	251	107.00	107.00	-251	8,018	-3.13%	大賣/鉅額交易
2019/01/18	1	107.00	163	107.00	107.00	-162	8,055	-2.01%	大賣/鉅額交易
2019/01/17	3	106.33	4	104.88	104.50	-1	8,092	-0.01%
2019/01/16	3	110.50	1	112.00	112.00	2	7,965	0.03%
2019/01/15	17	111.24	23	109.22	108.50	-6	7,798	-0.08%
2019/01/14	15	104.00	18	104.58	105.00	-3	7,425	-0.04%
2019/01/09	34	104.37	35	102.51	102.50	-1	7,634	-0.01%
2019/01/08	31	100.31	34	102.19	102.00	-3	7,594	-0.04%
2019/01/07	1	99.80	2	102.50	99.70	-1	7,521	-0.01%
2019/01/04	12	100.82	16	99.84	101.00	-4	7,543	-0.05%
2019/01/03	26	98.97	25	99.44	99.90	1	7,657	0.01%
2019/01/02	4	97.93	1	100.50	98.20	3	7,585	0.04%
2018/12/28	16	99.23	26	98.60	98.60	-10	7,456	-0.13%
2018/12/27	23	97.91	22	98.21	98.10	1	7,472	0.01%
2018/12/26	1	94.40	3	93.23	94.00	-2	7,290	-0.03%
2018/12/25	4	91.73	6	92.97	90.60	-2	7,327	-0.03%
2018/12/24	5	96.52	3	95.17	94.20	2	7,315	0.03%
2018/12/22	2	97.60	2	97.40	97.60	0	7,344	0.00%
2018/12/21	1	96.90	27	97.89	96.90	-26	7,605	-0.34%
2018/12/20	1	96.00	3	95.80	97.40	-2	7,879	-0.03%
2018/12/19	4	96.15	1	95.00	95.00	3	8,041	0.04%
2018/12/18	0	0.00	1	96.50	96.80	-1	8,094	-0.01%
2018/12/17	18	99.56	19	97.20	97.20	-1	8,302	-0.01%
2018/12/14	1	99.00	0	0.00	99.00	1	8,664	0.01%
2018/12/13	10	100.50	10	99.60	99.60	0	8,787	0.00%
2018/12/12	5	99.90	2	99.45	99.10	3	8,763	0.03%
2018/12/11	15	94.00	18	95.37	98.20	-3	8,715	-0.03%
2018/12/10	4	91.33	0	0.00	92.00	4	8,747	0.05%
2018/12/07	30	100.00	31	96.68	95.80	-1	8,690	-0.01%
2018/12/06	1	97.50	0	0.00	98.90	1	8,705	0.01%
2018/12/05	1	98.00	0	0.00	98.70	1	8,872	0.01%
2018/12/03	30	101.00	31	102.50	101.50	-1	9,057	-0.01%
2018/11/30	15	97.80	15	97.77	97.50	0	8,955	0.00%
2018/11/28	20	97.40	22	96.73	96.20	-2	8,935	-0.02%
2018/11/27	1	95.50	1	96.80	97.40	0	9,106	0.00%
2018/11/26	5	93.00	5	94.00	94.00	0	9,148	0.00%
2018/11/22	25	95.80	28	93.04	93.00	-3	9,193	-0.03%
2018/11/21	0	0.00	1	95.90	95.00	-1	9,175	-0.01%
2018/11/20	10	95.95	4	95.25	94.20	6	9,073	0.07%
2018/11/19	0	0.00	7	99.07	101.50	-7	8,940	-0.08%
2018/11/16	41	94.97	43	95.56	95.20	-2	8,865	-0.02%
2018/11/15	21	93.04	21	93.49	94.20	0	8,882	0.00%
2018/11/14	2	93.25	1	92.80	92.80	1	8,890	0.01%
2018/11/13	2	89.90	3	91.30	92.60	-1	8,895	-0.01%
2018/11/12	42	91.88	42	91.30	91.50	0	8,992	0.00%
2018/11/08	0	0.00	1	90.60	90.20	-1	9,715	-0.01%
2018/11/02	31	89.95	31	88.96	89.10	0	9,807	0.00%
2018/11/01	0	0.00	2	89.40	89.00	-2	9,888	-0.02%
2018/10/31	40	81.40	40	84.46	85.20	0	9,823	0.00%
2018/10/30	2	76.80	0	0.00	79.40	2	9,747	0.02%
2018/10/29	2	82.45	1	78.10	78.40	1	9,711	0.01%
2018/10/26	65	87.73	68	85.47	84.00	-3	9,691	-0.03%
2018/10/24	1	90.70	1	89.30	88.70	0	9,647	0.00%
2018/10/23	29	86.98	30	87.48	87.50	-1	9,622	-0.01%
2018/10/22	1	89.40	0	0.00	87.60	1	9,712	0.01%
2018/10/19	1	88.30	1	88.20	88.20	0	9,710	0.00%
2018/10/18	1	89.60	0	0.00	91.50	1	9,729	0.01%
2018/10/17	10	89.05	10	89.59	91.00	0	9,722	0.00%
2018/10/16	34	84.49	35	85.74	85.70	-1	9,711	-0.01%
2018/10/12	1	82.40	1	82.90	81.80	0	9,924	0.00%
2018/10/11	0	0.00	2	80.45	83.40	-2	9,957	-0.02%
2018/10/09	1	82.70	0	0.00	82.20	1	9,934	0.01%
2018/10/08	1	83.20	3	84.13	84.30	-2	10,252	-0.02%
2018/10/05	3	81.90	1	81.20	82.90	2	10,492	0.02%
2018/10/03	2	86.55	1	83.50	83.30	1	10,534	0.01%
2018/10/01	3	84.83	3	85.27	87.20	0	10,594	0.00%
2018/09/28	40	83.50	42	85.45	85.00	-2	10,777	-0.02%
2018/09/27	8	84.16	4	85.50	82.30	4	10,602	0.04%
2018/09/26	2	88.10	1	87.40	87.60	1	10,329	0.01%
2018/09/25	0	0.00	1	92.00	91.90	-1	10,299	-0.01%
2018/09/21	33	86.50	34	91.52	92.00	-1	10,261	-0.01%
2018/09/20	36	96.08	1	92.00	86.70	35	10,166	0.34%
2018/09/19	1	97.50	1	94.90	96.30	0	9,857	0.00%
2018/09/18	20	97.50	20	96.50	96.50	0	9,735	0.00%
2018/09/17	30	97.00	30	98.20	98.90	0	9,787	0.00%
2018/09/14	31	93.19	34	96.76	97.40	-3	9,783	-0.03%
2018/09/13	32	92.90	31	91.58	91.50	1	9,721	0.01%
2018/09/12	37	94.36	38	91.74	91.00	-1	9,721	-0.01%
2018/09/11	40	98.26	39	94.18	96.00	1	9,686	0.01%
2018/09/10	33	104.54	32	98.68	98.30	1	9,484	0.01%
2018/09/07	2	107.25	1	105.00	105.00	1	9,377	0.01%
2018/09/06	22	109.00	20	110.00	110.00	2	9,233	0.02%
2018/09/05	30	109.50	30	110.00	110.00	0	9,264	0.00%
2018/08/31	12	107.50	24	108.98	109.50	-12	9,043	-0.13%
2018/08/30	30	106.00	36	107.29	107.50	-6	9,042	-0.07%
2018/08/29	30	106.00	30	105.00	105.00	0	9,152	0.00%
2018/08/28	31	106.00	30	106.50	104.50	1	9,253	0.01%
2018/08/27	0	0.00	1	105.00	104.50	-1	9,388	-0.01%
2018/08/23	50	100.80	51	102.10	103.00	-1	9,680	-0.01%
2018/08/22	31	101.92	31	99.94	100.00	0	9,718	0.00%
2018/08/20	0	0.00	2	102.25	103.00	-2	9,839	-0.02%
2018/08/17	2	100.25	2	99.95	101.50	0	9,844	0.00%
2018/08/16	4	94.30	4	95.70	99.00	0	9,826	0.00%
2018/08/15	21	100.51	10	101.73	96.10	11	9,895	0.11%
2018/08/14	0	0.00	4	105.25	106.00	-4	9,683	-0.04%
2018/08/13	10	104.50	17	103.56	105.00	-7	9,738	-0.07%
2018/08/10	0	0.00	3	103.50	103.50	-3	9,685	-0.03%
2018/08/09	2	100.05	4	100.38	100.50	-2	9,638	-0.02%
2018/08/08	0	0.00	1	100.00	101.00	-1	9,683	-0.01%
2018/08/07	3	98.53	0	0.00	97.60	3	9,699	0.03%
2018/08/03	3	100.33	3	98.73	99.30	0	9,836	0.00%
2018/08/02	2	99.75	0	0.00	99.30	2	9,828	0.02%
2018/08/01	19	105.00	0	0.00	105.00	19	9,855	0.19%
2018/07/31	2	101.50	0	0.00	102.00	2	9,988	0.02%
2018/07/27	5	104.20	0	0.00	104.00	5	10,238	0.05%
2018/07/26	2	100.75	2	102.25	101.50	0	10,511	0.00%
2018/07/25	2	102.00	5	101.90	101.50	-3	10,717	-0.03%
2018/07/24	1	101.00	0	0.00	106.00	1	10,875	0.01%
2018/07/20	1	101.00	2	101.00	102.00	-1	11,023	-0.01%
2018/07/19	3	99.60	1	99.60	100.00	2	10,982	0.02%
2018/07/18	60	104.50	63	103.63	103.50	-3	11,023	-0.03%
2018/07/17	63	105.40	64	103.45	104.00	-1	11,292	-0.01%
2018/07/16	31	103.65	35	106.79	103.50	-4	11,324	-0.04%
2018/07/13	32	96.25	30	99.93	100.00	2	10,966	0.02%
2018/07/12	32	92.94	30	93.15	95.40	2	10,727	0.02%
2018/07/11	32	93.41	30	94.80	92.50	2	10,773	0.02%
2018/07/10	30	97.50	31	98.42	97.20	-1	10,628	-0.01%
2018/07/09	30	97.40	34	96.84	96.30	-4	10,494	-0.04%
2018/07/06	30	91.20	35	94.02	93.80	-5	10,379	-0.05%
2018/07/05	30	89.70	30	89.57	89.50	0	10,176	0.00%
2018/07/04	31	90.20	32	89.83	88.60	-1	10,270	-0.01%
2018/07/03	3	90.07	4	89.98	90.10	-1	10,415	-0.01%
2018/07/02	0	0.00	1	89.30	87.60	-1	10,342	-0.01%
2018/06/29	33	86.13	30	88.15	88.20	3	10,334	0.03%
2018/06/28	0	0.00	5	83.54	84.00	-5	10,230	-0.05%
2018/06/27	2	81.00	2	81.35	80.60	0	10,314	0.00%
2018/06/26	2	80.95	0	0.00	80.50	2	10,512	0.02%
2018/06/25	0	0.00	1	82.60	82.60	-1	10,581	-0.01%
2018/06/21	1	84.00	2	85.35	85.40	-1	11,105	-0.01%
2018/06/20	18	87.36	16	83.83	83.00	2	11,124	0.02%
2018/06/19	15	89.90	15	88.25	88.00	0	11,045	0.00%
2018/06/15	2	89.20	0	0.00	89.20	2	11,074	0.02%
2018/06/14	1	89.50	0	0.00	89.20	1	11,043	0.01%
2018/06/13	4	89.15	2	89.00	89.50	2	10,972	0.02%
2018/06/12	2	93.80	1	93.50	91.00	1	10,910	0.01%
2018/06/11	1	89.90	0	0.00	92.00	1	10,850	0.01%
2018/06/08	41	93.17	43	91.92	91.00	-2	10,839	-0.02%
2018/06/06	20	93.00	24	93.08	92.20	-4	10,697	-0.04%
2018/06/04	31	90.76	33	89.74	90.20	-2	10,513	-0.02%
2018/06/01	40	88.00	34	90.57	90.20	6	10,342	0.06%
2018/05/31	1	86.10	1	85.90	86.30	0	10,089	0.00%
2018/05/30	0	0.00	5	82.64	82.90	-5	10,025	-0.05%
2018/05/29	9	86.04	4	85.78	85.30	5	9,978	0.05%
2018/05/28	0	0.00	3	84.60	84.00	-3	9,920	-0.03%
2018/05/25	3	86.00	0	0.00	85.20	3	9,932	0.03%
2018/05/24	20	87.10	21	84.72	84.80	-1	9,888	-0.01%
2018/05/23	8	86.88	1	82.30	85.70	7	9,782	0.07%
2018/05/22	56	76.26	40	77.06	80.20	16	9,455	0.17%
2018/05/21	1	72.40	3	74.40	75.00	-2	9,232	-0.02%
2018/05/18	30	74.70	26	72.30	72.30	4	9,160	0.04%
2018/05/17	32	73.03	29	74.07	74.00	3	9,163	0.03%
2018/05/15	2	72.75	0	0.00	71.70	2	9,175	0.02%
2018/05/14	1	73.20	1	72.60	73.00	0	9,180	0.00%
2018/05/11	42	75.71	35	73.56	72.80	7	9,148	0.08%
2018/05/10	2	74.50	0	0.00	74.50	2	9,070	0.02%
2018/05/09	51	78.93	40	75.20	75.30	11	9,025	0.12%
2018/05/08	2	73.70	2	76.35	78.40	0	8,899	0.00%
2018/05/07	60	76.00	53	75.91	75.30	7	8,716	0.08%
2018/05/03	0	0.00	1	75.10	77.70	-1	8,575	-0.01%
2018/05/02	50	70.45	58	72.35	72.20	-8	8,262	-0.10%
2018/04/30	2.2	69.71	2	69.30	68.40	0.2	8,059	0.00%
2018/04/27	5	72.10	0	0.00	72.00	5	7,900	0.06%
2018/04/26	20	71.70	0	0.00	70.80	20	7,895	0.25%
2018/04/25	0	0.00	1	70.90	70.30	-1	7,613	-0.01%
2018/04/24	6	68.98	5	70.00	69.00	1	7,543	0.01%
2018/04/20	2	79.40	0	0.00	76.40	2	7,001	0.03%
2018/04/18	15	84.40	0	0.00	84.80	15	7,061	0.21%
2018/04/16	5	87.80	0	0.00	85.20	5	6,989	0.07%
2018/04/13	14	87.42	0	0.00	87.20	14	7,004	0.20%
2018/04/12	155	87.64	0	0.00	87.10	155	7,033	2.20%	大買/鉅額交易
2018/04/11	2.2	86.83	0	0.00	86.20	2.2	7,088	0.03%
2018/04/10	0	0.00	1	88.30	85.00	-1	7,211	-0.01%
2018/04/09	5	89.64	1	91.10	86.00	4	7,137	0.06%
2018/04/03	19	92.10	4	92.00	92.50	15	7,018	0.21%
2018/04/02	2	94.85	0	0.00	93.80	2	6,991	0.03%
2018/03/31	2	98.25	1	100.00	96.60	1	7,049	0.01%
2018/03/29	4	94.80	2	95.85	95.00	2	6,854	0.03%
2018/03/28	184	91.94	0	0.00	90.20	184	6,644	2.77%	大買/鉅額交易
2018/03/27	196	94.80	0	0.00	94.50	196	6,475	3.03%	大買/鉅額交易
2018/03/26	26	94.79	0	0.00	95.00	26	6,184	0.42%
2018/03/23	0	0.00	1	107.00	105.00	-1	5,915	-0.02%
2018/03/22	0	0.00	1	111.50	110.00	-1	5,846	-0.02%
2018/03/21	4	111.25	1	111.00	111.00	3	5,866	0.05%
2018/03/20	1	109.58	3	112.33	113.50	-2	6,027	-0.03%
2018/03/19	3	111.00	0	0.00	111.00	3	6,086	0.05%
2018/03/14	1	112.50	0	0.00	113.00	1	6,265	0.02%
2018/03/08	0	0.00	1	115.50	112.00	-1	6,437	-0.02%
2018/03/06	1	112.00	0	0.00	113.00	1	6,470	0.02%
2018/03/05	2	114.25	2	111.25	111.00	0	6,577	0.00%
2018/03/02	3	116.50	3	116.50	117.00	0	6,624	0.00%
2018/03/01	1	115.00	1	115.50	116.50	0	6,602	0.00%
2018/02/27	3	113.17	3	114.17	112.00	0	6,648	0.00%
2018/02/26	0	0.00	2	110.50	109.50	-2	6,667	-0.03%
2018/02/23	0	0.00	3	107.33	107.50	-3	6,738	-0.04%
2018/02/22	4	105.50	1	106.50	105.00	3	6,809	0.04%
2018/02/21	1	105.50	1	107.50	108.50	0	6,802	0.00%
2018/02/12	0	0.00	1	103.00	103.00	-1	6,817	-0.01%
2018/02/09	2	102.15	1	103.50	105.50	1	6,970	0.01%
2018/02/08	2	106.00	1	104.00	104.00	1	7,152	0.01%
2018/02/07	1	111.50	2	112.00	109.00	-1	7,253	-0.01%
2018/02/06	3	110.50	1	106.50	106.00	2	7,563	0.03%
2018/02/05	2	110.50	3	114.67	116.00	-1	7,467	-0.01%
2018/02/02	1	114.00	0	0.00	114.50	1	7,431	0.01%
2018/02/01	4	117.50	0	0.00	117.00	4	7,434	0.05%
2018/01/31	20	110.00	4	116.50	117.00	16	7,401	0.22%
2018/01/30	3	112.83	0	0.00	111.50	3	7,330	0.04%
2018/01/29	12	115.29	1	116.00	115.00	11	7,260	0.15%
2018/01/26	1	109.00	3	113.67	116.00	-2	7,221	-0.03%
2018/01/25	2	111.00	1	107.50	107.50	1	7,112	0.01%
2018/01/24	6	113.92	2	112.25	112.50	4	7,025	0.06%
2018/01/23	1	113.50	0	0.00	115.00	1	6,989	0.01%
2018/01/22	3	110.00	1	114.00	115.00	2	6,955	0.03%
2018/01/19	5	109.50	1	109.50	109.50	4	6,926	0.06%
2018/01/18	12	106.75	0	0.00	108.00	12	6,907	0.17%
2018/01/17	11	105.00	2	108.50	105.50	9	6,891	0.13%
2018/01/16	5	107.00	0	0.00	104.00	5	6,919	0.07%
2018/01/15	12	105.71	5	107.40	108.00	7	6,935	0.10%
2018/01/12	16	112.31	1	108.00	108.00	15	6,825	0.22%
2018/01/11	3	114.00	1	119.00	114.00	2	6,647	0.03%
2018/01/10	7	117.07	1	116.50	116.50	6	6,651	0.09%
2018/01/09	5	120.00	0	0.00	119.00	5	6,605	0.08%
2018/01/08	8	122.25	0	0.00	121.50	8	6,644	0.12%
2018/01/05	6	121.08	1	120.50	121.50	5	6,618	0.08%
2018/01/04	12	115.75	1	122.00	120.50	11	6,568	0.17%
2018/01/03	13	111.73	1	113.00	113.00	12	6,414	0.19%
2018/01/02	15	106.50	3	109.83	111.50	12	6,374	0.19%