神盾 (6462)-元大-大甲券商分點個股進出

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▼5.06%
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－元大-大甲券商分點個股進出

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

元大-大甲券商分點個股進出
元大-大甲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	9	256.72	15	254.87	257.00	-6	11,886	-0.05%
2024/04/18	19	271.08	24	267.90	261.00	-5	12,046	-0.04%
2024/04/17	40.1	269.87	31	270.15	268.50	9.1	12,363	0.07%
2024/04/16	11	253.74	8	253.75	253.00	3	12,310	0.02%
2024/04/15	2	243.26	2	245.00	243.00	0	12,558	0.00%
2024/04/12	5	254.10	3.2	254.27	252.00	1.8	12,774	0.01%
2024/04/11	4	264.13	5	260.70	255.00	-1	12,823	-0.01%
2024/04/10	3	275.67	5	272.60	270.50	-2	12,714	-0.02%
2024/04/09	3	288.17	3.1	285.70	278.00	-0.1	12,673	0.00%
2024/04/08	6.1	293.10	4	287.88	289.00	2.1	12,609	0.02%
2024/04/03	19	301.92	18	302.75	293.50	1	12,575	0.01%
2024/04/02	14	287.04	14	290.04	295.50	0	12,505	0.00%
2024/04/01	17.1	283.18	25	282.02	282.00	-7.9	12,350	-0.06%
2024/03/29	26	268.46	16.4	270.51	272.50	9.6	12,138	0.08%
2024/03/28	10	257.20	9	257.13	255.00	1	11,912	0.01%
2024/03/27	3	249.00	4	250.88	250.00	-1	11,825	-0.01%
2024/03/26	7.2	258.06	6	257.50	253.50	1.2	11,809	0.01%
2024/03/25	6	260.67	8	260.13	262.00	-2	11,773	-0.02%
2024/03/22	5	250.30	5	252.70	254.00	0	11,712	0.00%
2024/03/21	6.1	259.75	9	261.39	258.50	-2.9	11,706	-0.02%
2024/03/20	20	263.05	19	262.19	260.00	1	11,673	0.01%
2024/03/19	20	257.50	14.6	256.62	252.00	5.4	11,532	0.05%
2024/03/18	5	240.15	5	239.20	252.00	0	11,418	0.00%
2024/03/15	6.1	227.71	6	229.08	229.50	0.1	11,500	0.00%
2024/03/14	7.2	237.38	8	237.75	235.50	-0.8	11,543	-0.01%
2024/03/13	4.1	243.06	1.3	236.04	231.00	2.8	11,489	0.02%
2024/03/12	9.1	253.31	9	253.28	256.50	0.1	11,412	0.00%
2024/03/11	5.1	257.81	2	265.00	249.50	3.1	11,342	0.03%
2024/03/08	9.5	265.37	12	267.17	269.50	-2.5	11,229	-0.02%
2024/03/07	17.2	284.55	16	280.75	265.50	1.2	11,067	0.01%
2024/03/06	20	306.88	17.1	305.96	293.50	2.9	10,839	0.03%
2024/03/05	14.1	304.73	13	302.23	300.00	1.1	10,782	0.01%
2024/03/04	20.6	321.87	17.1	316.57	317.50	3.5	10,683	0.03%
2024/03/01	16	335.41	16	335.35	334.00	0	10,644	0.00%
2024/02/29	9	328.70	14	332.32	336.00	-5	10,582	-0.05%
2024/02/27	3	325.00	2	318.48	315.50	1	10,413	0.01%
2024/02/26	5	309.90	0.1	316.00	316.00	4.9	10,355	0.05%
2024/02/23	1	292.00	3	289.17	287.50	-2	10,291	-0.02%
2024/02/22	3	278.50	0	0.00	283.50	3	10,279	0.03%
2024/02/21	0	277.00	6.1	281.16	277.00	-6.1	10,244	-0.06%
2024/02/20	2.3	281.91	4.1	282.93	285.00	-1.8	10,195	-0.02%
2024/02/19	0	0.00	3	291.22	288.00	-3	10,110	-0.03%
2024/02/16	3.2	296.88	4.2	298.71	304.00	-1	10,049	-0.01%
2024/02/15	6.6	268.36	3	274.66	276.50	3.6	9,974	0.04%
2024/02/05	7	253.21	3	253.00	251.50	4	9,887	0.04%
2024/02/02	1.1	275.25	10.2	278.96	279.00	-9.1	9,790	-0.09%
2024/02/01	2.2	273.25	2.1	274.25	269.50	0.1	9,716	0.00%
2024/01/31	154	267.80	57	262.86	272.00	97	9,611	1.01%	大買/
2024/01/30	29	236.10	28	238.52	248.00	1	8,973	0.01%
2024/01/29	34	216.62	48	220.36	226.00	-14	8,459	-0.17%
2024/01/26	26	200.29	23	201.98	205.50	3	8,007	0.04%
2024/01/25	9	192.94	9.1	194.49	194.00	-0.1	7,572	0.00%
2024/01/24	17	188.76	15	189.17	192.00	2	7,299	0.03%
2024/01/23	13.3	183.55	13.1	184.37	183.00	0.2	6,975	0.00%
2024/01/22	10	173.40	11	174.82	175.00	-1	6,691	-0.01%
2024/01/19	11	173.50	12	174.42	174.00	-1	6,479	-0.02%
2024/01/18	23.3	178.89	23.6	179.15	179.50	-0.4	6,208	-0.01%
2024/01/17	24.8	173.93	22	174.86	176.00	2.8	5,804	0.05%
2024/01/16	0	0.00	3	162.50	162.50	-3	5,332	-0.06%
2024/01/12	10	153.29	51	150.59	148.00	-41	5,285	-0.78%
2024/01/11	17	146.35	14.1	146.44	148.00	2.9	4,877	0.06%
2024/01/10	68	138.42	34	144.07	147.50	34	4,590	0.74%
2024/01/09	5	137.60	4	136.63	135.00	1	4,085	0.02%
2024/01/08	20	142.30	39	140.27	140.50	-19	3,916	-0.48%
2024/01/05	42	134.48	32	138.75	142.00	10	3,495	0.29%
2024/01/04	3	129.50	3	127.17	129.50	0	3,217	0.00%
2024/01/03	1	120.50	0	0.00	121.50	1	3,095	0.03%
2024/01/02	2	123.00	16	121.69	123.00	-14	3,069	-0.46%
2023/12/29	8	119.25	0	0.00	119.50	8	3,037	0.26%
2023/12/28	10	122.65	2	124.75	122.00	8	2,986	0.27%
2023/12/27	8	131.25	16	129.81	128.50	-8	2,876	-0.28%
2023/12/26	11	127.91	9	127.94	127.50	2	2,657	0.08%
2023/12/22	1	127.50	2	127.75	129.00	-1	2,485	-0.04%
2023/12/21	2	121.75	0	0.00	121.50	2	2,369	0.08%
2023/12/19	2	121.00	2	121.50	121.50	0	2,276	0.00%
2023/12/18	3	125.33	2	128.50	126.00	1	2,191	0.05%
2023/12/15	50.1	130.81	46	129.11	124.50	4.1	2,131	0.19%
2023/12/14	2	129.75	0	0.00	128.50	2	2,025	0.10%
2023/12/13	2	130.50	1	133.00	130.00	1	1,942	0.05%
2023/12/12	2	131.25	31	131.19	135.50	-29	1,844	-1.57%
2023/12/11	9	127.50	20.1	124.80	130.50	-11.1	1,665	-0.67%
2023/12/08	40	122.01	17	117.32	124.50	23	1,450	1.59%
2023/12/07	23	116.63	16	117.50	113.50	7	1,292	0.54%
2023/12/06	0	0.00	21	107.76	116.00	-21	1,123	-1.87%
2023/12/05	30	106.68	16	108.44	105.50	14	1,052	1.33%
2023/12/04	10	108.50	22	110.64	109.00	-12	1,014	-1.18%
2023/12/01	12	109.83	2	111.75	109.00	10	977	1.02%
2023/11/30	2	109.00	5	110.30	109.00	-3	929	-0.32%
2023/11/29	15.1	112.38	6	112.92	112.00	9.1	891	1.02%
2023/11/28	7	106.36	15	106.50	108.00	-8	759	-1.05%
2023/11/27	19	103.69	3	103.83	101.50	16	624	2.56%
2023/11/24	7	99.90	4	103.50	101.50	3	520	0.58%
2023/11/06	0	0.00	0	86.70	86.50	0	307	0.00%
2023/10/16	0	0.00	0	84.20	84.30	0	311	-0.01%
2023/08/10	1	90.00	1	91.00	90.00	0	756	0.00%
2023/07/19	0	0.00	1	107.50	102.00	-1	670	-0.15%
2023/07/17	1	115.00	0	0.00	117.00	1	619	0.16%
2023/07/03	0	0.00	5	108.50	108.00	-5	468	-1.07%
2023/06/29	3	106.67	3	106.50	102.50	0	473	0.00%
2023/06/27	0	0.00	1	105.50	101.50	-1	446	-0.22%
2023/06/20	2	104.00	1	109.00	108.50	1	403	0.25%
2023/06/19	2	99.50	3	99.73	100.50	-1	366	-0.27%
2023/06/08	0	0.00	1	86.50	90.20	-1	357	-0.28%
2023/06/02	1	85.00	0	0.00	84.30	1	350	0.29%
2023/04/28	0	0.00	1	85.40	85.10	-1	465	-0.21%
2023/04/27	0	0.00	1	82.50	83.70	-1	463	-0.22%
2023/04/25	1	81.10	0	0.00	81.00	1	460	0.22%
2023/04/24	0	0.00	1	83.60	83.70	-1	457	-0.22%
2023/04/21	1	82.90	0	0.00	81.80	1	455	0.22%
2023/04/19	0	85.70	0	0.00	85.00	0	451	0.00%
2023/04/18	0	88.50	0	0.00	86.30	0	448	0.00%
2023/04/17	1	88.00	2	87.60	88.00	-1	444	-0.22%
2023/04/12	1	89.60	1	90.20	90.60	0	437	0.00%
2023/04/06	1	86.00	1	87.60	87.50	0	420	0.00%
2023/03/30	0	0.00	2	89.10	89.50	-2	403	-0.50%
2023/03/28	1	86.90	0	0.00	85.50	1	383	0.26%
2023/03/27	1	89.70	0	0.00	88.80	1	376	0.27%
2023/03/24	1	90.80	0	0.00	89.90	1	373	0.27%
2023/03/21	0	0.00	5	91.46	90.70	-5	324	-1.54%
2023/03/20	0	0.00	1	86.40	88.40	-1	276	-0.36%
2023/03/16	1	78.40	1	79.00	78.50	0	252	0.00%
2023/03/14	1	79.50	0	0.00	79.50	1	253	0.40%
2023/03/13	0	0.00	1	80.90	80.20	-1	252	-0.40%
2023/03/10	0	0.00	1	78.80	79.30	-1	249	-0.40%
2023/03/03	0	0.00	1	80.00	80.40	-1	228	-0.44%
2023/02/23	1	79.20	0	0.00	79.40	1	213	0.47%
2023/02/17	1	79.40	1	79.70	79.60	0	198	0.00%
2023/02/14	0	0.00	0.2	79.92	77.80	-0.2	186	-0.08%
2023/02/10	1.1	75.03	0	0.00	74.80	1.1	167	0.63%
2023/02/09	0.1	77.10	3	77.60	77.00	-2.9	160	-1.81%
2023/02/08	4	73.88	0	0.00	76.10	4	147	2.71%
2023/02/03	2	69.75	0	0.00	70.70	2	136	1.47%
2022/11/29	1	63.30	0	0.00	63.40	1	132	0.76%
2022/11/23	0	62.90	0	0.00	62.10	0	135	0.00%
2022/10/18	1	60.90	0	0.00	61.20	1	163	0.61%
2022/10/14	0	61.00	0	0.00	60.90	0	166	0.00%
2022/10/13	1	60.60	0	0.00	59.70	1	166	0.60%
2022/09/28	3	65.47	0	0.00	64.00	3	193	1.55%
2022/09/26	1	69.10	0	0.00	68.50	1	193	0.52%
2022/09/21	0	75.40	0	0.00	74.70	0	200	0.00%
2022/07/05	0	0.00	1	86.80	87.10	-1	426	-0.23%
2022/07/01	1	85.20	0	0.00	85.00	1	467	0.21%
2022/06/22	1	91.40	0	0.00	90.10	1	674	0.15%
2022/06/20	1	95.20	0	0.00	92.80	1	685	0.15%
2022/06/13	0	0.00	1	104.00	103.50	-1	675	-0.15%
2022/05/31	1	105.00	0	0.00	106.00	1	686	0.15%
2022/05/16	0	0.00	1	113.50	111.00	-1	661	-0.15%
2022/05/11	1	111.00	0	0.00	114.00	1	648	0.15%
2022/04/15	1	120.00	1	120.50	116.00	0	576	0.00%
2022/04/12	0	0.00	1	114.50	115.50	-1	538	-0.19%
2022/04/11	1	120.00	1	118.00	117.00	0	525	0.00%
2022/04/08	2	119.50	0	0.00	117.50	2	489	0.41%
2022/04/07	1	119.00	1	116.00	115.00	0	463	0.00%
2022/04/06	2	119.25	2	117.25	119.00	0	447	0.00%
2022/04/01	29	113.81	28	112.29	116.50	1	393	0.25%
2022/03/25	1	104.00	0	0.00	103.00	1	362	0.28%
2022/03/08	1	98.00	5	99.00	97.50	-4	319	-1.25%
2022/02/14	1	110.50	0	0.00	113.00	1	378	0.26%
2022/01/03	1	115.50	0	0.00	115.50	1	459	0.22%
2021/12/24	1	117.00	1	117.00	116.50	0	463	0.00%
2021/12/22	5	120.70	2	121.75	121.00	3	452	0.66%
2021/12/21	2	120.75	1	120.50	121.00	1	386	0.26%
2021/11/18	1	116.50	0	0.00	115.00	1	376	0.27%
2021/11/10	1	120.00	0	0.00	119.50	1	495	0.20%
2021/10/29	1	133.50	0	0.00	132.50	1	529	0.19%
2021/10/26	0	0.00	1	118.50	119.50	-1	492	-0.20%
2021/10/19	0	0.00	0	116.50	116.50	0	549	0.00%
2021/09/24	0	0.00	1	124.00	123.00	-1	714	-0.14%
2021/09/22	0	120.50	0	0.00	120.00	0	715	0.00%
2021/09/16	1	121.50	0	0.00	121.00	1	717	0.14%
2021/08/27	1	115.00	0	0.00	117.00	1	726	0.14%
2021/08/25	0	0.00	0.1	119.50	117.50	-0.1	731	-0.01%
2021/08/23	0	0.00	0.1	118.00	119.50	-0.1	730	-0.01%
2021/08/19	2.2	122.55	2	119.00	120.50	0.2	713	0.03%
2021/08/17	1	117.00	0	0.00	109.00	1	649	0.15%
2021/08/12	1	129.50	0	0.00	132.00	1	612	0.16%
2021/08/11	0	0.00	1	130.50	129.50	-1	609	-0.16%
2021/08/10	1	137.50	0	0.00	136.00	1	609	0.16%
2021/08/09	0	0.00	1	140.50	140.00	-1	625	-0.16%
2021/08/03	0	0.00	1	152.50	149.00	-1	724	-0.14%
2021/07/30	1	150.00	0	0.00	151.50	1	779	0.13%
2021/07/28	0	0.00	3	164.50	164.00	-3	763	-0.39%
2021/07/21	1	170.50	2	166.00	165.50	-1	783	-0.13%
2021/07/19	1	169.00	0	0.00	170.00	1	799	0.13%
2021/07/15	0	169.00	0	0.00	167.50	0	846	0.00%
2021/07/14	6	175.83	2.3	171.36	168.00	3.8	887	0.42%
2021/07/13	2	165.50	5.1	168.51	171.50	-3.1	960	-0.33%
2021/07/12	0	0.00	1	161.00	161.00	-1	950	-0.11%
2021/07/09	1	161.00	0	0.00	161.00	1	955	0.10%
2021/07/08	0	0.00	5	161.30	161.50	-5	966	-0.52%
2021/07/07	1	162.50	0	0.00	161.50	1	972	0.10%
2021/07/01	0.3	165.50	0	0.00	164.50	0.3	1,063	0.02%
2021/06/28	1	163.00	0	0.00	163.00	1	1,114	0.09%
2021/06/25	1	165.00	0	0.00	164.00	1	1,124	0.09%
2021/06/16	1	161.00	0	0.00	160.50	1	1,238	0.08%
2021/06/15	5	161.50	0	0.00	162.00	5	1,291	0.39%
2021/06/02	0	0.00	2	168.50	166.50	-2	1,453	-0.14%
2021/05/28	1	166.50	0	0.00	165.00	1	1,441	0.07%
2021/05/17	1	152.50	1	153.00	153.50	0	1,485	0.00%
2021/05/13	2	166.00	2	163.04	164.50	0	1,464	0.00%
2021/05/12	1	162.50	2	165.50	165.00	-1	1,449	-0.07%
2021/05/11	0	0.00	2	166.75	166.50	-2	1,406	-0.14%
2021/05/10	1	169.00	0	0.00	169.00	1	1,373	0.07%
2021/05/07	0	0.00	1	164.50	165.50	-1	1,335	-0.07%
2021/05/06	0	0.00	10	155.00	158.00	-10	1,319	-0.76%
2021/05/04	1	161.00	1	152.50	154.50	0	1,320	0.00%
2021/04/23	2	168.75	1	165.50	169.00	1	1,320	0.08%
2021/04/22	12	170.38	3	175.00	167.50	9	1,315	0.68%
2021/04/21	3	173.83	3	175.33	172.50	0	1,294	0.00%
2021/04/20	1	179.50	0	0.00	179.50	1	1,273	0.08%
2021/04/19	2	180.25	3	180.33	177.00	-1	1,238	-0.08%
2021/04/16	2	166.50	0	0.00	172.50	2	1,151	0.17%
2021/04/15	1	162.50	0	0.00	162.50	1	1,159	0.09%
2021/04/09	0	0.00	2	173.00	170.00	-2	1,270	-0.16%
2021/04/08	2	178.50	2	177.75	175.50	0	1,285	0.00%
2021/04/07	1	180.00	4	178.75	178.50	-3	1,322	-0.23%
2021/04/06	2	176.00	1.2	175.50	176.00	0.8	1,278	0.06%
2021/04/01	1	176.50	2	175.75	174.00	-1	1,257	-0.08%
2021/03/30	0	0.00	1	170.50	170.00	-1	1,224	-0.08%
2021/03/29	2	173.00	0	0.00	171.50	2	1,215	0.16%
2021/03/26	1	169.50	0	0.00	171.00	1	1,189	0.08%
2021/03/25	0	0.00	4	170.25	168.50	-4	1,169	-0.34%
2021/03/24	0.2	166.00	0	0.00	166.00	0.2	1,143	0.02%
2021/03/18	3	163.50	0	0.00	163.50	3	1,143	0.26%
2021/03/17	0	0.00	1	166.50	169.50	-1	1,098	-0.09%
2021/03/16	2	163.00	0	0.00	163.00	2	1,033	0.19%
2021/03/15	1	163.50	2	163.00	162.50	-1	1,022	-0.10%
2021/03/12	1	157.50	1	157.50	156.50	0	969	0.00%
2021/02/26	2	155.25	0	0.00	154.50	2	1,060	0.19%
2021/02/24	0	157.50	0	0.00	153.50	0	1,109	0.00%
2021/02/05	1	142.50	6	144.75	143.00	-5	1,338	-0.37%
2021/02/03	0	0.00	1	148.50	148.50	-1	1,326	-0.08%
2021/02/02	1	151.00	0	0.00	149.50	1	1,329	0.08%
2021/02/01	0	0.00	1	150.00	151.00	-1	1,341	-0.07%
2021/01/26	1	153.00	0	0.00	153.00	1	1,357	0.07%
2021/01/25	1	151.00	0	0.00	152.00	1	1,368	0.07%
2021/01/21	1	157.00	0	0.00	155.50	1	1,350	0.07%
2021/01/20	1	161.50	0	0.00	160.00	1	1,332	0.08%
2021/01/19	0	0.00	1	165.50	164.50	-1	1,323	-0.08%
2021/01/18	2	163.00	3	163.00	164.50	-1	1,318	-0.08%
2021/01/13	0	163.00	1	163.00	162.50	-1	1,290	-0.08%
2021/01/12	2	163.00	1	163.00	162.00	1	1,283	0.08%
2021/01/11	1	164.50	0	0.00	166.00	1	1,273	0.08%
2021/01/08	0	0.00	1	178.00	172.50	-1	1,225	-0.08%
2021/01/07	2	178.50	4	178.38	177.00	-2	1,193	-0.17%
2021/01/06	1	177.50	2	179.00	178.00	-1	1,158	-0.09%
2021/01/04	0	0.00	1	173.00	170.50	-1	1,083	-0.09%
2020/12/31	2	171.75	0	0.00	172.00	2	1,092	0.18%
2020/12/30	1	173.50	2	174.00	175.00	-1	1,056	-0.09%
2020/12/28	0	164.50	0	0.00	164.00	0	994	0.00%
2020/12/24	1	167.50	0	0.00	165.50	1	993	0.10%
2020/12/16	0	0.00	3	171.17	171.00	-3	1,023	-0.29%
2020/12/15	2	168.50	0	0.00	168.50	2	1,019	0.20%
2020/12/14	1.1	165.57	0	0.00	164.50	1.1	1,006	0.10%
2020/12/11	2	167.01	0	0.00	166.50	2	1,033	0.20%
2020/12/08	3	170.00	3	171.00	171.00	0	1,034	0.00%
2020/12/04	0	0.00	1	170.50	170.50	-1	1,056	-0.09%
2020/12/01	1	174.50	1	174.50	174.00	0	1,123	0.00%
2020/11/30	1	177.50	15	179.67	177.50	-14	1,119	-1.25%
2020/11/27	5	181.10	0	0.00	180.50	5	1,121	0.45%
2020/11/24	15	183.00	5	181.50	179.00	10	1,090	0.92%
2020/11/23	1	183.50	0	0.00	183.00	1	1,072	0.09%
2020/11/20	2	182.00	11	180.00	181.00	-9	1,046	-0.86%
2020/11/19	2	179.00	3	181.00	183.00	-1	980	-0.10%
2020/11/18	1	169.50	3	170.17	171.00	-2	823	-0.24%
2020/11/17	1	160.50	1	160.50	161.00	0	779	0.00%
2020/11/12	0	0.00	4	162.00	161.00	-4	851	-0.47%
2020/11/02	5	148.30	1	148.50	148.00	4	944	0.42%
2020/10/30	2	157.00	0	0.00	155.00	2	940	0.21%
2020/10/29	2	158.00	0	0.00	157.50	2	944	0.21%
2020/10/27	2	160.00	0	0.00	159.50	2	980	0.20%
2020/10/21	1	163.00	0	0.00	163.00	1	1,057	0.09%
2020/10/12	1	163.00	1	162.50	162.50	0	1,259	0.00%
2020/10/08	2	167.75	1	168.50	166.00	1	1,260	0.08%
2020/09/25	1	168.00	1	166.50	167.00	0	1,742	0.00%
2020/09/23	3	180.33	2	176.50	176.50	1	1,816	0.06%
2020/09/22	0	0.00	2	175.50	175.00	-2	1,829	-0.11%
2020/09/21	0	0.00	0.1	177.50	177.50	-0.1	1,834	0.00%
2020/09/17	2	179.00	2	178.00	177.50	0	1,878	0.00%
2020/09/16	4	180.00	1	179.00	178.50	3	1,880	0.16%
2020/09/15	1	175.00	2	175.00	176.50	-1	1,873	-0.05%
2020/09/11	2	170.50	2	170.50	170.50	0	1,981	0.00%
2020/09/10	1	173.00	1	172.50	172.00	0	1,995	0.00%
2020/09/09	1	169.50	0	0.00	171.00	1	1,998	0.05%
2020/09/08	1	172.50	1	170.50	170.50	0	2,012	0.00%
2020/09/07	0	0.00	3	174.00	175.00	-3	2,017	-0.15%
2020/09/03	0	0.00	3	162.67	166.50	-3	2,005	-0.15%
2020/09/02	2	163.75	0	0.00	162.00	2	2,028	0.10%
2020/08/31	1	167.00	0	0.00	167.00	1	2,353	0.04%
2020/08/28	4	167.00	27	167.50	166.50	-23	2,397	-0.96%
2020/08/27	0	0.00	170	166.99	166.50	-170	2,418	-7.03%	大賣/鉅額交易
2020/08/21	2	165.50	0	0.00	166.00	2	2,510	0.08%
2020/08/20	0	0.00	5	158.00	162.00	-5	2,525	-0.20%
2020/08/18	7	176.00	1	175.00	175.50	6	2,591	0.23%
2020/08/17	0	0.00	3	177.83	178.00	-3	2,663	-0.11%
2020/08/14	1	175.00	1	181.00	180.50	0	2,690	0.00%
2020/08/13	0	0.00	2	179.50	177.00	-2	2,785	-0.07%
2020/08/12	1	175.50	0	0.00	177.50	1	2,936	0.03%
2020/08/10	1	189.00	0	0.00	189.50	1	2,957	0.03%
2020/08/07	1	190.00	0	0.00	189.50	1	2,983	0.03%
2020/08/05	0	0.00	2	189.75	190.00	-2	3,047	-0.07%
2020/07/31	0	0.00	3	195.50	195.00	-3	3,242	-0.09%
2020/07/30	1	194.00	0	0.00	196.00	1	3,406	0.03%
2020/07/28	10	197.50	0	0.00	192.50	10	3,481	0.29%
2020/07/27	1	196.50	25	197.10	196.50	-24	3,587	-0.67%
2020/07/24	1	198.00	0	0.00	198.00	1	3,851	0.03%
2020/07/23	0	0.00	16	203.31	202.00	-16	4,023	-0.40%
2020/07/22	32	204.84	0	0.00	201.00	32	4,052	0.79%
2020/07/21	0	0.00	1	200.00	199.00	-1	4,075	-0.02%
2020/07/20	10	197.00	0	0.00	199.00	10	4,103	0.24%
2020/07/17	2	199.00	2	199.25	196.50	0	4,127	0.00%
2020/07/15	1	194.00	0	0.00	195.00	1	4,256	0.02%
2020/07/13	1	194.00	0	0.00	198.50	1	4,364	0.02%
2020/07/10	0	0.00	1	191.50	192.50	-1	4,382	-0.02%
2020/07/09	2	199.75	4	198.50	196.00	-2	4,382	-0.05%
2020/07/08	6	199.58	149.1	198.62	200.00	-143.1	4,358	-3.28%	大賣/鉅額交易
2020/07/07	57	211.82	5	209.20	205.00	52	4,328	1.20%
2020/07/06	1	200.00	0	0.00	201.50	1	4,197	0.02%
2020/07/03	1	197.00	4	197.50	197.00	-3	4,211	-0.07%
2020/07/02	0	0.00	5	196.00	196.00	-5	4,231	-0.12%
2020/06/30	3	193.50	1	193.50	192.50	2	4,289	0.05%
2020/06/29	4	193.00	10	194.00	192.00	-6	4,325	-0.14%
2020/06/24	9	196.67	20	196.10	195.00	-11	4,347	-0.25%
2020/06/23	0.1	194.00	0	0.00	193.00	0.1	4,385	0.00%
2020/06/22	0	0.00	3	194.17	194.00	-3	4,435	-0.07%
2020/06/19	35	201.46	3	199.33	196.00	32	4,510	0.71%
2020/06/18	12	192.79	0	0.00	193.00	12	4,478	0.27%
2020/06/17	1	192.00	0	0.00	192.00	1	4,551	0.02%
2020/06/12	1	184.00	2	184.25	188.00	-1	4,730	-0.02%
2020/06/11	1	186.50	4	188.88	187.50	-3	4,771	-0.06%
2020/06/10	13	192.19	4	192.25	192.50	9	4,791	0.19%
2020/06/09	1	193.00	1	192.50	192.00	0	4,806	0.00%
2020/06/08	22	198.80	24	198.38	195.00	-2	4,822	-0.04%
2020/06/05	99	204.16	42	203.40	199.00	57	4,768	1.20%
2020/06/04	1	192.50	2	191.00	193.50	-1	4,510	-0.02%
2020/06/03	3	191.33	0	0.00	191.00	3	4,490	0.07%
2020/06/02	10	190.50	1	191.00	190.50	9	4,473	0.20%
2020/06/01	3	189.00	3	189.50	189.50	0	4,458	0.00%
2020/05/29	2	186.00	2	186.00	185.00	0	4,457	0.00%
2020/05/28	1	189.00	6	185.58	186.00	-5	4,463	-0.11%
2020/05/27	0	0.00	7	190.00	190.00	-7	4,451	-0.16%
2020/05/26	6	190.58	2	189.50	189.00	4	4,448	0.09%
2020/05/25	9	191.50	11	192.73	191.50	-2	4,423	-0.05%
2020/05/22	11	190.64	19	190.87	188.00	-8	4,368	-0.18%
2020/05/21	1	189.50	8	188.31	189.00	-7	4,323	-0.16%
2020/05/20	8	190.50	5	190.00	188.50	3	4,374	0.07%
2020/05/19	9	190.50	12	190.46	193.00	-3	4,323	-0.07%
2020/05/18	1	180.00	0	0.00	180.00	1	4,171	0.02%
2020/05/15	15	178.60	3	180.50	180.00	12	4,150	0.29%
2020/05/14	5	183.00	0	0.00	181.00	5	4,118	0.12%
2020/05/13	2	184.50	2	185.25	184.00	0	4,104	0.00%
2020/05/12	5	183.40	5	184.50	183.00	0	4,118	0.00%
2020/05/11	1	187.00	3	187.00	188.00	-2	4,128	-0.05%
2020/05/08	32	187.25	9	187.33	185.50	23	4,143	0.56%
2020/05/07	5	194.40	6	193.92	193.50	-1	4,060	-0.02%
2020/05/06	25	197.26	4	195.75	196.50	21	4,082	0.51%
2020/05/04	1	185.00	0	0.00	186.50	1	3,893	0.03%
2020/04/30	6	192.42	3	192.50	191.50	3	3,876	0.08%
2020/04/29	36	187.26	88	188.09	190.00	-52	3,783	-1.37%
2020/04/28	56	173.19	2	176.00	179.50	54	3,582	1.51%
2020/04/27	0	0.00	6	164.25	163.50	-6	3,408	-0.18%
2020/04/24	6	161.83	0	0.00	164.50	6	3,356	0.18%
2020/04/21	4	164.13	5	165.00	161.50	-1	3,211	-0.03%
2020/04/20	3	158.67	2	159.50	166.00	1	3,165	0.03%
2020/04/17	177	161.78	1	167.00	161.00	176	3,081	5.71%	大買/鉅額交易
2020/04/16	1	164.50	1	164.50	165.00	0	3,021	0.00%
2020/04/14	1	168.00	0	0.00	167.00	1	2,944	0.03%
2020/04/13	5	166.20	5	165.00	163.50	0	2,963	0.00%
2020/04/10	1	166.50	1	165.00	166.50	0	2,952	0.00%
2020/04/09	3	165.00	0	0.00	164.50	3	2,947	0.10%
2020/04/08	1	162.00	3	163.17	167.00	-2	2,873	-0.07%
2020/04/07	4	164.75	4	163.50	164.00	0	2,790	0.00%
2020/04/06	1	152.00	0	0.00	160.00	1	2,725	0.04%
2020/04/01	9	150.00	13	146.62	150.00	-4	2,669	-0.15%
2020/03/31	1	152.00	1	149.50	148.00	0	2,639	0.00%
2020/03/30	2	144.50	2	145.75	150.50	0	2,601	0.00%
2020/03/27	12	150.88	11	152.55	147.50	1	2,581	0.04%
2020/03/26	4	146.00	5	149.30	150.50	-1	2,547	-0.04%
2020/03/25	1	148.00	52	148.47	149.50	-51	2,551	-2.00%
2020/03/24	53	142.14	4	142.50	142.50	49	2,627	1.87%
2020/03/23	1	132.00	0	0.00	134.00	1	2,565	0.04%
2020/03/20	0	0.00	1	130.00	133.50	-1	2,510	-0.04%
2020/03/19	7	123.21	8	125.69	121.50	-1	2,492	-0.04%
2020/03/18	5	131.90	4	135.13	129.00	1	2,401	0.04%
2020/03/17	1	135.50	0	0.00	134.00	1	2,422	0.04%
2020/03/16	1	148.50	1	158.50	148.50	0	2,390	0.00%
2020/03/13	3	164.00	1	163.00	164.50	2	2,374	0.08%
2020/03/12	1	186.00	2	185.25	181.00	-1	2,423	-0.04%
2020/03/10	0	0.00	1	205.00	207.50	-1	2,468	-0.04%
2020/03/06	1	210.50	1	212.00	212.50	0	2,518	0.00%
2020/03/05	2	212.75	1	215.50	214.50	1	2,547	0.04%
2020/03/04	1	205.00	1	208.50	208.50	0	2,562	0.00%
2020/03/03	1	213.50	1	215.50	213.50	0	2,573	0.00%
2020/03/02	0	0.00	1	209.00	210.50	-1	2,584	-0.04%
2020/02/27	2	218.25	0	0.00	215.00	2	2,584	0.08%
2020/02/25	0	0.00	45	226.71	229.00	-45	2,675	-1.68%
2020/02/24	2	230.50	0	0.00	229.50	2	2,776	0.07%
2020/02/21	1	237.50	3	236.33	237.00	-2	2,832	-0.07%
2020/02/20	35	231.29	11	230.86	229.50	24	2,791	0.86%
2020/02/17	1	223.00	1	225.00	223.00	0	2,859	0.00%
2020/02/14	1	228.00	0	0.00	228.00	1	2,965	0.03%
2020/02/13	20	231.00	7	228.21	228.50	13	2,986	0.44%
2020/02/12	6	223.00	7	224.93	223.00	-1	3,012	-0.03%
2020/02/11	0	0.00	4	218.63	220.00	-4	3,088	-0.13%
2020/02/10	4	207.00	4	209.50	210.00	0	3,246	0.00%
2020/02/07	22	216.93	19	214.24	211.00	3	3,270	0.09%
2020/02/05	0	0.00	1	205.00	203.00	-1	3,302	-0.03%
2020/02/03	1	197.50	1	192.00	197.00	0	3,645	0.00%
2020/01/31	1	209.00	8	199.25	200.00	-7	3,682	-0.19%
2020/01/30	2	212.75	1	217.00	211.50	1	3,665	0.03%
2020/01/15	1	234.00	2	232.00	231.50	-1	3,991	-0.03%
2020/01/13	1	230.00	1	234.50	234.50	0	4,073	0.00%
2020/01/07	2	238.25	0	0.00	236.50	2	4,343	0.05%
2020/01/06	2	233.50	2	233.50	233.50	0	4,316	0.00%
2020/01/03	1	246.50	3	245.00	237.00	-2	4,342	-0.05%
2020/01/02	1.1	239.62	0	0.00	241.00	1.1	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	1	242.50	239.50	0	4,491	0.00%
2019/12/26	1	238.50	3	237.50	237.50	-2	4,502	-0.04%
2019/12/24	1	233.00	1	232.50	235.50	0	4,608	0.00%
2019/12/23	2	233.50	0	0.00	230.50	2	4,634	0.04%
2019/12/20	10	241.30	8	236.50	236.50	2	4,691	0.04%
2019/12/19	17	248.00	14	246.54	245.50	3	4,644	0.06%
2019/12/17	2	239.75	2	240.00	238.50	0	4,512	0.00%
2019/12/13	4	238.25	4	242.50	236.00	0	4,526	0.00%
2019/12/12	2	245.25	3	244.17	243.00	-1	4,504	-0.02%
2019/12/11	1	239.50	2	240.00	240.00	-1	4,472	-0.02%
2019/12/10	3	239.33	2	240.00	239.00	1	4,477	0.02%
2019/12/09	2	239.50	3	239.00	241.00	-1	4,472	-0.02%
2019/12/06	6	236.67	6	236.50	234.00	0	4,426	0.00%
2019/12/05	1	234.00	31	234.42	232.50	-30	4,433	-0.68%
2019/12/04	0	0.00	1	230.50	228.50	-1	4,492	-0.02%
2019/12/03	35	235.59	5	228.30	232.00	30	4,592	0.65%
2019/12/02	3	225.00	2	225.50	225.00	1	4,607	0.02%
2019/11/28	0	0.00	1	239.50	236.00	-1	4,776	-0.02%
2019/11/26	26	234.38	27	235.09	235.00	-1	4,796	-0.02%
2019/11/25	3	234.83	2	234.25	232.00	1	4,901	0.02%
2019/11/22	7	237.07	26	235.29	231.00	-19	4,939	-0.38%
2019/11/21	27	226.67	8	229.13	241.00	19	4,893	0.39%
2019/11/20	2	223.75	1	224.00	221.50	1	4,826	0.02%
2019/11/19	5	232.20	3	232.00	232.50	2	4,775	0.04%
2019/11/18	2	233.00	2	235.00	236.00	0	4,782	0.00%
2019/11/15	2	241.50	2	244.75	242.00	0	4,769	0.00%
2019/11/14	3	246.33	23	247.65	245.00	-20	4,851	-0.41%
2019/11/13	4	248.13	4	245.75	247.00	0	4,851	0.00%
2019/11/12	6	242.25	6	241.08	240.00	0	4,778	0.00%
2019/11/11	6	235.83	6	234.67	240.00	0	4,828	0.00%
2019/11/08	30	240.83	11	238.82	238.00	19	4,792	0.40%
2019/11/07	6	251.17	7	250.00	242.00	-1	4,731	-0.02%
2019/11/06	3	266.50	4	269.38	265.00	-1	4,587	-0.02%
2019/11/05	1	266.50	2	270.75	271.00	-1	4,667	-0.02%
2019/11/04	13	267.42	10	265.35	265.00	3	4,659	0.06%
2019/11/01	26	263.87	12	267.67	263.50	14	4,595	0.30%
2019/10/31	11	279.09	32	288.19	274.50	-21	4,467	-0.47%
2019/10/30	8	298.50	4	298.50	296.50	4	4,273	0.09%
2019/10/29	37	313.96	2	314.00	304.00	35	4,261	0.82%
2019/10/28	3	308.33	2	311.50	312.00	1	4,227	0.02%
2019/10/25	1	310.50	1	309.00	309.00	0	4,174	0.00%
2019/10/24	5	309.70	5	309.90	314.00	0	4,171	0.00%
2019/10/23	6	292.25	8	293.81	299.50	-2	4,089	-0.05%
2019/10/22	6	293.42	5	295.90	290.00	1	4,089	0.02%
2019/10/21	1	293.50	2	290.50	293.50	-1	4,081	-0.02%
2019/10/18	2	285.25	1	284.50	289.00	1	4,207	0.02%
2019/10/17	0	0.00	1	289.50	289.50	-1	4,199	-0.02%
2019/10/16	6	286.00	15	283.33	279.00	-9	4,172	-0.22%
2019/10/15	37	288.14	27	286.91	285.50	10	4,213	0.24%
2019/10/14	0	0.00	2	280.50	277.50	-2	4,193	-0.05%
2019/10/09	4	278.00	3	279.17	275.50	1	4,285	0.02%
2019/10/08	27	280.65	28	279.32	279.00	-1	4,325	-0.02%
2019/10/07	2	269.75	8	275.19	270.00	-6	4,377	-0.14%
2019/10/04	1	277.50	1	280.00	273.50	0	4,449	0.00%
2019/10/03	1	268.00	1	264.50	273.50	0	4,416	0.00%
2019/10/02	1	271.00	0	0.00	270.00	1	4,421	0.02%
2019/10/01	2	265.50	6	268.58	272.00	-4	4,478	-0.09%
2019/09/27	4	270.75	56	278.58	265.00	-52	4,499	-1.16%
2019/09/26	42	284.55	36	283.14	282.50	6	4,466	0.13%
2019/09/25	59	285.47	9	286.06	286.00	50	4,524	1.11%
2019/09/19	3	283.17	7	279.36	283.50	-4	4,849	-0.08%
2019/09/17	1	279.50	5	274.60	278.00	-4	4,900	-0.08%
2019/09/16	13	282.35	3	276.00	276.00	10	4,943	0.20%
2019/09/12	0	0.00	1	281.50	285.00	-1	4,967	-0.02%
2019/09/11	4	279.50	0	0.00	282.00	4	5,070	0.08%
2019/09/09	1	283.00	0	0.00	279.50	1	5,137	0.02%
2019/09/06	3	271.33	6	276.00	280.00	-3	5,121	-0.06%
2019/09/05	2	291.75	46	297.51	285.00	-44	5,105	-0.86%
2019/09/04	1	287.00	0	0.00	290.00	1	5,057	0.02%
2019/09/03	1	287.00	1	283.00	287.00	0	5,106	0.00%
2019/09/02	45	272.72	1	281.00	281.00	44	5,146	0.85%
2019/08/30	1	271.00	11	268.18	266.50	-10	5,125	-0.20%
2019/08/29	10	263.50	1	270.00	265.00	9	5,219	0.17%
2019/08/28	3	268.67	2	266.75	269.00	1	5,299	0.02%
2019/08/27	2	263.50	2	263.75	262.50	0	5,312	0.00%
2019/08/23	1	260.00	6	258.92	261.00	-5	5,519	-0.09%
2019/08/22	2	260.25	2	258.50	258.50	0	5,564	0.00%
2019/08/21	2	252.50	0	0.00	256.50	2	5,700	0.04%
2019/08/20	1	255.00	1	258.00	251.00	0	5,910	0.00%
2019/08/19	4	254.38	7	255.64	254.50	-3	6,017	-0.05%
2019/08/16	4	244.63	4	245.75	245.50	0	6,044	0.00%
2019/08/15	2	239.75	2	243.00	244.50	0	6,130	0.00%
2019/08/14	4	242.75	4	241.50	240.00	0	6,231	0.00%
2019/08/13	0	0.00	2	236.00	235.00	-2	6,284	-0.03%
2019/08/12	2	236.25	1	236.00	235.00	1	6,411	0.02%
2019/08/08	1	228.50	1	230.00	230.00	0	6,462	0.00%
2019/08/07	1	223.00	8	223.00	220.00	-7	6,611	-0.11%
2019/08/06	2	209.00	1	203.00	210.50	1	6,693	0.01%
2019/08/05	2	220.00	1	212.00	212.00	1	6,778	0.01%
2019/08/01	2	219.00	1	223.00	219.00	1	7,121	0.01%
2019/07/31	1	210.00	1	218.00	223.00	0	7,175	0.00%
2019/07/30	1	217.50	2	220.00	217.50	-1	7,209	-0.01%
2019/07/29	4	221.00	5	222.60	222.00	-1	7,254	-0.01%
2019/07/26	8	222.50	7	222.14	222.00	1	7,360	0.01%
2019/07/25	6	219.83	3	218.67	218.50	3	7,387	0.04%
2019/07/24	3	221.67	5	222.80	223.50	-2	7,469	-0.03%
2019/07/23	3	224.00	3	224.67	227.00	0	7,558	0.00%
2019/07/22	12	220.63	9	219.83	219.50	3	7,585	0.04%
2019/07/19	2	234.25	4	236.00	235.00	-2	7,469	-0.03%
2019/07/17	3	236.33	2	234.00	234.00	1	7,585	0.01%
2019/07/16	2	239.00	3	240.17	241.50	-1	7,621	-0.01%
2019/07/15	5	247.20	4	248.50	247.00	1	7,583	0.01%
2019/07/12	4	249.38	4	249.00	249.00	0	7,551	0.00%
2019/07/11	9	244.44	6	245.75	250.00	3	7,537	0.04%
2019/07/10	1	232.00	2	233.50	235.00	-1	7,471	-0.01%
2019/07/09	1	244.00	5	242.90	239.00	-4	7,501	-0.05%
2019/07/08	3	243.33	0	0.00	243.50	3	7,579	0.04%
2019/07/05	4	246.00	0	0.00	242.00	4	7,622	0.05%
2019/07/04	0	0.00	1	250.50	250.50	-1	7,672	-0.01%
2019/07/03	4	253.25	6	252.25	248.00	-2	7,733	-0.03%
2019/07/02	5	259.30	7	255.36	248.00	-2	7,831	-0.03%
2019/07/01	13	251.81	9	254.33	253.00	4	7,872	0.05%
2019/06/28	9	242.33	8	242.81	242.50	1	7,917	0.01%
2019/06/27	3	233.67	2	233.75	232.50	1	7,886	0.01%
2019/06/26	1	231.50	3	233.00	232.50	-2	7,910	-0.03%
2019/06/24	1	232.50	2	235.50	238.50	-1	8,121	-0.01%
2019/06/20	2	244.75	6	242.42	241.50	-4	8,222	-0.05%
2019/06/19	7	246.64	4	248.63	242.50	3	8,222	0.04%
2019/06/18	1	245.50	2	245.00	243.00	-1	8,163	-0.01%
2019/06/17	4	242.63	4	237.00	243.00	0	8,214	0.00%
2019/06/14	2	240.25	2	240.75	235.50	0	8,362	0.00%
2019/06/13	7	239.79	5	239.80	240.50	2	8,470	0.02%
2019/06/12	3	243.00	2	243.50	240.00	1	8,746	0.01%
2019/06/11	6	242.08	5	244.00	244.50	1	8,819	0.01%
2019/06/10	8	238.44	9	240.06	242.00	-1	8,819	-0.01%
2019/06/06	4	229.88	6	231.75	235.50	-2	8,777	-0.02%
2019/06/05	5	235.70	26	233.79	227.00	-21	8,750	-0.24%
2019/06/04	2	231.00	1	232.50	232.00	1	8,718	0.01%
2019/06/03	8	230.25	4	228.00	232.00	4	8,800	0.05%
2019/05/31	27	217.06	6	224.83	226.00	21	8,804	0.24%
2019/05/30	1	215.00	4	212.88	213.50	-3	8,684	-0.03%
2019/05/29	3	208.50	1	211.50	212.50	2	8,725	0.02%
2019/05/28	1	213.00	1	210.50	211.00	0	8,791	0.00%
2019/05/27	11	209.64	10	208.85	207.00	1	8,780	0.01%
2019/05/24	10	236.55	7	225.57	218.00	3	8,745	0.03%
2019/05/23	5	232.90	7	233.36	235.50	-2	8,836	-0.02%
2019/05/22	10	236.90	8	237.94	232.00	2	8,785	0.02%
2019/05/21	1	235.00	1	236.00	236.00	0	8,790	0.00%
2019/05/20	9	227.72	10	228.00	234.00	-1	8,744	-0.01%
2019/05/17	4	236.25	5	234.10	228.00	-1	8,717	-0.01%
2019/05/16	3	249.67	3	246.17	244.00	0	8,747	0.00%
2019/05/15	7	250.79	10	249.35	246.50	-3	8,841	-0.03%
2019/05/14	9	243.28	10	247.30	252.00	-1	8,826	-0.01%
2019/05/13	10	229.65	5	231.20	239.00	5	8,783	0.06%
2019/05/10	3	233.17	7	234.36	227.50	-4	8,843	-0.05%
2019/05/09	2	252.50	1	235.00	240.00	1	8,825	0.01%
2019/05/08	2	255.50	3	255.00	259.50	-1	8,744	-0.01%
2019/05/07	1	257.50	0	0.00	260.00	1	8,745	0.01%
2019/05/06	2	250.50	0	0.00	254.00	2	8,780	0.02%
2019/05/03	5	259.10	19	251.13	261.50	-14	8,796	-0.16%
2019/05/02	4	253.75	2	254.50	255.00	2	8,886	0.02%
2019/04/30	8	247.75	8	251.50	259.00	0	8,967	0.00%
2019/04/29	5	249.50	0	0.00	249.50	5	8,959	0.06%
2019/04/26	6	278.50	7	278.57	277.00	-1	8,970	-0.01%
2019/04/25	5	272.00	5	273.00	275.00	0	9,071	0.00%
2019/04/24	11	278.91	0	0.00	275.50	11	9,157	0.12%
2019/04/23	1	276.00	1	279.00	285.00	0	9,240	0.00%
2019/04/19	8	293.50	8	292.38	295.00	0	9,271	0.00%
2019/04/18	6	286.83	5	283.80	284.00	1	9,290	0.01%
2019/04/17	0	0.00	3	283.83	280.00	-3	9,419	-0.03%
2019/04/16	2	283.25	2	284.25	282.00	0	9,648	0.00%
2019/04/15	24	280.42	23	281.54	273.00	1	9,694	0.01%
2019/04/12	4	259.50	8	265.38	265.50	-4	9,791	-0.04%
2019/04/11	4	257.50	1	261.50	257.00	3	9,902	0.03%
2019/04/10	2	260.25	0	0.00	257.00	2	10,040	0.02%
2019/04/09	0	0.00	3	267.50	269.00	-3	10,176	-0.03%
2019/04/08	5	274.50	3	273.17	273.50	2	10,374	0.02%
2019/04/03	5	268.20	7	265.64	263.50	-2	10,533	-0.02%
2019/04/02	5	258.30	15	255.03	267.00	-10	10,583	-0.09%
2019/04/01	47	244.78	50	242.60	247.50	-3	10,473	-0.03%
2019/03/29	3	238.67	30	239.00	237.00	-27	10,488	-0.26%
2019/03/28	14	241.71	5	239.50	238.00	9	10,791	0.08%
2019/03/27	4	242.63	2	242.25	242.00	2	11,044	0.02%
2019/03/26	37	234.73	9	235.11	239.00	28	11,089	0.25%
2019/03/25	3	222.83	6	225.08	230.00	-3	11,210	-0.03%
2019/03/22	4	227.50	8	229.44	228.00	-4	11,171	-0.04%
2019/03/21	10	226.50	3	226.67	226.00	7	11,459	0.06%
2019/03/20	4	227.38	4	228.38	230.00	0	11,664	0.00%
2019/03/19	1	237.00	0	0.00	229.00	1	11,779	0.01%
2019/03/18	3	226.83	3	228.33	230.00	0	11,796	0.00%
2019/03/15	3	226.67	4	232.38	223.00	-1	12,036	-0.01%
2019/03/13	3	215.83	8	218.06	215.00	-5	11,950	-0.04%
2019/03/12	5	218.70	4	219.00	212.50	1	11,977	0.01%
2019/03/11	3	216.33	1	217.00	217.00	2	12,032	0.02%
2019/03/07	4	221.00	2	212.00	212.00	2	12,116	0.02%
2019/03/06	5	218.60	9	219.61	220.50	-4	12,089	-0.03%
2019/03/05	2	218.50	0	0.00	213.00	2	12,016	0.02%
2019/03/04	6	217.25	5	220.40	220.00	1	12,086	0.01%
2019/02/27	6	214.67	5	213.70	213.00	1	11,987	0.01%
2019/02/26	4	219.38	6	220.00	211.00	-2	11,909	-0.02%
2019/02/25	4	220.63	53	220.61	220.00	-49	11,861	-0.41%
2019/02/22	2	209.25	9	213.67	220.50	-7	11,823	-0.06%
2019/02/21	4	202.13	2	200.25	200.50	2	11,629	0.02%
2019/02/20	55	200.08	4	200.88	197.50	51	11,651	0.44%
2019/02/19	4	197.38	1	197.50	198.00	3	11,614	0.03%
2019/02/18	4	201.38	4	201.75	202.00	0	11,589	0.00%
2019/02/15	6	201.17	2	198.50	198.00	4	11,485	0.03%
2019/02/14	2	216.50	6	208.17	207.50	-4	11,294	-0.04%
2019/02/13	7	228.14	3	228.00	220.50	4	11,111	0.04%
2019/02/12	5	220.80	3	222.17	223.50	2	10,921	0.02%
2019/02/11	6	212.25	9	213.78	220.00	-3	10,777	-0.03%
2019/01/30	7	193.79	7	195.86	200.00	0	10,609	0.00%
2019/01/29	3	184.33	4	188.00	189.50	-1	10,427	-0.01%
2019/01/28	0	0.00	1	190.00	183.50	-1	10,354	-0.01%
2019/01/25	4	185.63	6	186.75	187.00	-2	10,319	-0.02%
2019/01/24	3	180.17	2	183.00	183.00	1	10,208	0.01%
2019/01/23	3	180.67	44	181.06	182.00	-41	10,139	-0.40%
2019/01/22	44	178.32	0	0.00	177.00	44	9,931	0.44%
2019/01/21	3	181.17	3	182.83	186.50	0	9,776	0.00%
2019/01/18	3	188.00	4	188.88	182.50	-1	9,662	-0.01%
2019/01/17	11	192.23	8	192.94	191.00	3	9,516	0.03%
2019/01/16	3	187.83	3	187.67	188.00	0	9,336	0.00%
2019/01/15	7	184.71	8	184.38	188.00	-1	9,210	-0.01%
2019/01/14	5	183.50	4	180.75	178.00	1	9,043	0.01%
2019/01/11	0	0.00	8	193.94	190.00	-8	8,916	-0.09%
2019/01/10	2	194.00	3	191.33	192.50	-1	8,818	-0.01%
2019/01/09	7	193.29	3	194.50	193.00	4	8,722	0.05%
2019/01/08	8	185.75	8	187.63	192.00	0	8,552	0.00%
2019/01/07	2	179.00	3	178.83	180.00	-1	8,280	-0.01%
2019/01/04	9	173.67	113	178.73	172.00	-104	8,204	-1.27%	大賣/鉅額交易
2019/01/03	3	186.50	2	185.00	184.50	1	7,999	0.01%
2019/01/02	13	191.69	7	191.93	186.00	6	7,802	0.08%
2018/12/28	6	200.58	2	201.00	201.00	4	7,601	0.05%
2018/12/27	19	214.00	23	205.78	201.50	-4	7,382	-0.05%
2018/12/26	7	200.93	3	200.00	214.00	4	7,077	0.06%
2018/12/25	18	207.61	18	203.17	199.00	0	6,768	0.00%
2018/12/24	12	218.79	13	219.81	221.00	-1	6,583	-0.02%
2018/12/22	11	218.73	9	219.17	221.00	2	6,461	0.03%
2018/12/21	12	221.38	12	220.13	216.00	0	6,299	0.00%
2018/12/20	117	215.27	23	217.39	218.00	94	5,940	1.58%	大買/
2018/12/19	9	200.89	5	200.40	204.50	4	5,594	0.07%
2018/12/18	19	189.50	17	188.85	186.00	2	5,376	0.04%
2018/12/17	1	205.50	0	0.00	205.50	1	5,192	0.02%
2018/12/14	26	215.75	34	217.78	228.00	-8	5,292	-0.15%
2018/12/13	16	199.00	23	204.17	211.50	-7	4,955	-0.14%
2018/12/12	18	184.89	26	186.65	192.50	-8	4,703	-0.17%
2018/12/11	13	178.50	17	181.24	184.00	-4	4,496	-0.09%
2018/12/10	39	182.40	29	180.67	179.00	10	4,288	0.23%
2018/12/07	12	172.17	12	174.83	181.00	0	3,934	0.00%
2018/12/06	14	162.43	16	162.97	166.00	-2	3,800	-0.05%
2018/12/05	12	178.33	19	179.29	168.00	-7	3,707	-0.19%
2018/12/04	8	183.13	6	184.42	186.50	2	3,619	0.06%
2018/12/03	1	178.00	10	170.25	176.50	-9	3,522	-0.26%
2018/11/30	9	169.39	10	169.70	166.00	-1	3,427	-0.03%
2018/11/29	27	161.57	26	164.79	169.00	1	3,367	0.03%
2018/11/28	5	155.90	8	157.13	154.00	-3	3,218	-0.09%
2018/11/27	12	153.58	13	154.46	156.00	-1	3,175	-0.03%
2018/11/26	1	146.00	1	144.50	147.00	0	3,022	0.00%
2018/11/23	4	144.75	4	146.75	142.00	0	2,985	0.00%
2018/11/22	8	145.69	11	146.64	149.00	-3	2,925	-0.10%
2018/11/21	13	140.27	13	141.15	145.50	0	2,828	0.00%
2018/11/20	5	131.90	5	132.90	132.50	0	2,708	0.00%
2018/11/19	7	131.00	5	131.30	133.00	2	2,689	0.07%
2018/11/16	1	125.00	3	123.50	125.50	-2	2,604	-0.08%
2018/11/15	1	110.00	4	112.50	117.50	-3	2,548	-0.12%
2018/11/14	0	0.00	1	113.00	111.50	-1	2,544	-0.04%
2018/11/13	2	106.50	0	0.00	110.50	2	2,568	0.08%
2018/11/12	1	111.50	1	112.00	111.50	0	2,636	0.00%
2018/11/08	1	107.00	1	110.00	107.00	0	2,714	0.00%
2018/11/07	1	106.00	2	106.00	109.50	-1	2,726	-0.04%
2018/11/06	1	106.50	1	104.00	103.00	0	2,757	0.00%
2018/11/05	4	108.00	6	107.67	108.50	-2	2,804	-0.07%
2018/11/02	3	106.00	0	0.00	106.00	3	2,823	0.11%
2018/11/01	2	101.00	1	101.50	102.50	1	2,891	0.03%
2018/10/31	1	98.80	0	0.00	97.20	1	2,880	0.03%
2018/10/30	2	93.70	2	92.20	93.60	0	2,882	0.00%
2018/10/26	3	93.07	4	92.50	92.00	-1	2,890	-0.03%
2018/10/25	0	0.00	3	93.80	90.80	-3	2,885	-0.10%
2018/10/24	3	99.10	0	0.00	99.20	3	2,858	0.10%
2018/10/23	1	98.50	3	98.93	96.20	-2	2,848	-0.07%
2018/10/22	0	0.00	2	102.00	101.00	-2	2,842	-0.07%
2018/10/19	3	99.60	1	99.60	101.50	2	2,837	0.07%
2018/10/18	0	0.00	3	99.93	99.70	-3	2,821	-0.11%
2018/10/17	9	100.56	6	102.00	100.50	3	2,831	0.11%
2018/10/16	2	100.45	0	0.00	101.00	2	2,816	0.07%
2018/10/15	0	0.00	1	95.00	94.90	-1	2,789	-0.04%
2018/10/12	4	96.80	3	92.40	96.20	1	2,795	0.04%
2018/10/11	1	88.50	2	88.50	88.30	-1	2,773	-0.04%
2018/10/09	0	0.00	1	97.20	98.10	-1	2,796	-0.04%
2018/10/08	1	101.00	2	101.00	101.50	-1	2,790	-0.04%
2018/10/05	3	102.67	4	105.50	100.00	-1	2,801	-0.04%
2018/10/03	4	112.00	0	0.00	108.50	4	2,781	0.14%
2018/10/02	0	0.00	4	114.00	113.00	-4	2,786	-0.14%
2018/09/28	1	111.00	2	111.25	110.50	-1	2,798	-0.04%
2018/09/27	1	111.00	0	0.00	110.50	1	2,803	0.04%
2018/09/26	0	0.00	4	112.75	113.50	-4	2,818	-0.14%
2018/09/25	8	109.88	6	106.83	109.50	2	2,799	0.07%
2018/09/21	13	107.04	14	103.14	110.00	-1	2,765	-0.04%
2018/09/20	6	112.83	12	105.50	105.00	-6	2,666	-0.23%
2018/09/19	0	0.00	2	119.00	116.50	-2	2,554	-0.08%
2018/09/17	6	115.00	0	0.00	117.00	6	2,521	0.24%
2018/09/14	0	0.00	3	116.50	118.00	-3	2,519	-0.12%
2018/09/12	3	116.00	2	115.75	114.00	1	2,459	0.04%
2018/09/11	6	123.17	1	123.50	122.50	5	2,399	0.21%
2018/09/10	8	139.13	0	0.00	135.50	8	2,303	0.35%
2018/09/06	12	158.67	22	159.23	157.50	-10	2,210	-0.45%
2018/09/05	1	156.00	1	156.00	156.50	0	2,185	0.00%
2018/09/04	1	154.00	0	0.00	152.50	1	2,135	0.05%
2018/09/03	3	151.00	3	151.33	150.50	0	2,137	0.00%
2018/08/31	16	155.25	8	155.38	158.00	8	2,124	0.38%
2018/08/30	1	154.50	1	154.50	154.50	0	2,178	0.00%
2018/08/28	1	159.50	1	159.50	158.50	0	2,183	0.00%
2018/08/27	0	0.00	3	160.67	161.00	-3	2,208	-0.14%
2018/08/24	3	159.50	3	153.50	159.50	0	2,161	0.00%
2018/08/23	1	154.50	1	155.00	154.50	0	2,208	0.00%
2018/08/22	1	160.00	0	0.00	158.00	1	2,243	0.04%
2018/08/21	8	157.44	9	159.56	158.50	-1	2,249	-0.04%
2018/08/20	1	153.00	13	152.15	153.50	-12	2,281	-0.53%
2018/08/17	12	158.29	16	156.00	153.50	-4	2,389	-0.17%
2018/08/16	3	151.00	7	153.07	156.00	-4	2,315	-0.17%
2018/08/15	14	148.18	1	148.50	149.00	13	2,252	0.58%
2018/08/14	1	150.00	2	146.25	150.50	-1	2,257	-0.04%
2018/08/13	1	147.50	5	146.10	144.00	-4	2,230	-0.18%
2018/08/10	19	154.89	17	153.50	152.00	2	2,188	0.09%
2018/08/09	6	149.83	7	150.00	152.50	-1	2,164	-0.05%
2018/08/08	5	149.70	6	151.83	149.50	-1	2,113	-0.05%
2018/08/06	1	139.50	1	140.50	139.50	0	2,020	0.00%
2018/08/01	0	0.00	3	138.67	139.00	-3	2,023	-0.15%
2018/07/31	3	134.17	0	0.00	135.00	3	2,009	0.15%
2018/07/30	1	137.00	1	137.00	133.50	0	2,016	0.00%
2018/07/27	0	0.00	1	135.00	135.00	-1	2,044	-0.05%
2018/07/26	0	0.00	3	134.17	133.00	-3	2,125	-0.14%
2018/07/25	2	133.75	0	0.00	132.00	2	2,150	0.09%
2018/07/23	1	131.50	0	0.00	131.00	1	2,163	0.05%
2018/07/19	1	133.00	0	0.00	131.50	1	2,196	0.05%
2018/07/18	7	129.36	5	130.00	129.00	2	2,201	0.09%
2018/07/17	6	131.75	18	133.58	131.50	-12	2,217	-0.54%
2018/07/13	7	140.07	2	141.00	141.00	5	2,235	0.22%
2018/07/12	8	136.75	1	138.00	140.00	7	2,275	0.31%
2018/07/11	0	0.00	4	130.00	130.50	-4	2,314	-0.17%
2018/07/09	3	131.50	0	0.00	128.00	3	2,373	0.13%
2018/07/04	0	0.00	1	129.00	130.00	-1	2,546	-0.04%
2018/07/02	2	144.50	1	140.00	140.00	1	2,629	0.04%
2018/06/27	1	143.50	1	142.50	142.50	0	2,624	0.00%
2018/06/26	1	137.00	0	0.00	141.00	1	2,616	0.04%
2018/06/22	2	146.00	0	0.00	145.00	2	2,588	0.08%
2018/06/21	11	147.36	1	146.00	149.00	10	2,586	0.39%
2018/06/20	0	0.00	1	143.00	144.50	-1	2,600	-0.04%
2018/06/19	8	147.00	10	148.80	146.50	-2	2,584	-0.08%
2018/06/15	5	153.00	5	153.00	153.00	0	2,573	0.00%
2018/06/13	10	162.50	4	161.50	161.00	6	2,567	0.23%
2018/06/12	4	167.00	1	166.00	166.00	3	2,564	0.12%
2018/06/11	10	166.00	1	167.50	165.00	9	2,553	0.35%
2018/06/07	32	167.95	75	166.40	165.50	-43	2,558	-1.68%
2018/06/05	1	163.00	0	0.00	159.50	1	2,564	0.04%
2018/06/04	3	162.00	16	163.16	162.00	-13	2,568	-0.51%
2018/06/01	1	157.50	2	158.50	158.00	-1	2,574	-0.04%
2018/05/31	53	164.50	9	161.50	159.50	44	2,599	1.69%
2018/05/30	13	159.69	12	153.75	159.50	1	2,540	0.04%
2018/05/29	2	154.25	1	154.50	153.50	1	2,486	0.04%
2018/05/28	29	158.33	66	160.17	159.50	-37	2,463	-1.50%
2018/05/25	7	152.71	7	152.36	156.50	0	2,379	0.00%
2018/05/24	5	143.00	6	139.67	143.00	-1	2,247	-0.04%
2018/05/23	5	140.80	3	138.50	138.50	2	2,264	0.09%
2018/05/22	6	145.92	6	146.42	143.50	0	2,303	0.00%
2018/05/21	2	141.00	1	142.50	142.00	1	2,310	0.04%
2018/05/18	1	141.50	0	0.00	140.50	1	2,339	0.04%
2018/05/17	34	144.90	2	142.50	143.00	32	2,403	1.33%
2018/05/16	13	138.69	12	138.13	138.50	1	2,556	0.04%
2018/05/15	0	0.00	2	139.50	138.50	-2	2,678	-0.07%
2018/05/14	1	138.50	0	0.00	137.50	1	2,713	0.04%
2018/05/11	6	138.50	0	0.00	137.50	6	2,750	0.22%
2018/05/10	2	138.00	3	137.67	138.00	-1	2,747	-0.04%
2018/05/09	0	0.00	1	135.00	133.00	-1	2,721	-0.04%
2018/05/08	2	132.00	1	133.00	133.00	1	2,722	0.04%
2018/05/07	0	0.00	1	133.50	134.00	-1	2,731	-0.04%
2018/05/04	21	134.50	49	128.96	135.00	-28	2,724	-1.03%
2018/05/03	12	138.00	13	132.77	130.50	-1	2,693	-0.04%
2018/05/02	4	147.88	2	145.50	145.00	2	2,656	0.08%
2018/04/30	10	142.25	10	141.00	143.00	0	2,638	0.00%
2018/04/27	5	140.50	5	137.50	140.50	0	2,627	0.00%
2018/04/26	30	143.00	0	0.00	136.00	30	2,623	1.14%
2018/04/25	0	0.00	4	141.00	141.00	-4	2,599	-0.15%
2018/04/24	4	134.38	1	134.00	134.00	3	2,587	0.12%
2018/04/23	8	140.56	3	138.50	138.50	5	2,606	0.19%
2018/04/20	3	143.00	7	140.43	145.00	-4	2,562	-0.16%
2018/04/19	11	139.73	0	0.00	136.50	11	2,509	0.44%
2018/04/18	50	139.33	44	140.63	140.50	6	2,509	0.24%
2018/04/17	14	134.46	12	130.38	135.00	2	2,454	0.08%
2018/04/16	19	130.58	11	136.73	130.00	8	2,409	0.33%
2018/04/13	9	136.28	11	134.64	136.00	-2	2,389	-0.08%
2018/04/12	10	133.80	11	133.68	134.00	-1	2,453	-0.04%
2018/04/11	16	134.16	19	138.55	134.00	-3	2,462	-0.12%
2018/04/10	10	146.95	10	157.00	143.50	0	2,357	0.00%
2018/04/09	9	157.50	9	156.50	157.50	0	2,319	0.00%
2018/04/03	1	156.00	1	153.00	154.00	0	2,298	0.00%
2018/03/31	1	143.00	0	0.00	142.50	1	2,249	0.04%
2018/03/29	1	144.50	0	0.00	144.50	1	2,307	0.04%
2018/03/26	0	0.00	3	149.50	150.50	-3	2,332	-0.13%
2018/03/23	2	144.00	0	0.00	145.00	2	2,371	0.08%
2018/03/22	1	151.00	0	0.00	149.00	1	2,366	0.04%
2018/03/21	0	0.00	1	153.50	152.00	-1	2,393	-0.04%
2018/03/20	6	152.25	5	154.10	151.50	1	2,407	0.04%
2018/03/19	2	152.00	3	150.83	153.50	-1	2,470	-0.04%
2018/03/16	8	152.25	4	157.63	151.00	4	2,505	0.16%
2018/03/15	0	0.00	2	154.75	156.50	-2	2,563	-0.08%
2018/03/14	5	154.20	4	155.00	154.00	1	2,626	0.04%
2018/03/13	5	155.90	6	152.67	156.00	-1	2,720	-0.04%
2018/03/12	6	151.08	3	146.83	150.00	3	2,817	0.11%
2018/03/09	5	144.40	5	152.00	145.00	0	2,830	0.00%
2018/03/08	6	151.25	6	154.00	153.00	0	2,826	0.00%
2018/03/07	6	153.67	8	159.38	151.50	-2	2,915	-0.07%
2018/03/06	1	162.50	0	0.00	162.50	1	2,908	0.03%
2018/02/27	3	166.50	4	168.75	163.00	-1	3,097	-0.03%
2018/02/26	4	162.00	4	163.00	165.00	0	3,127	0.00%
2018/02/23	13	161.27	12	163.42	161.00	1	3,161	0.03%
2018/02/22	4	162.00	4	160.88	162.00	0	3,147	0.00%
2018/02/12	0	0.00	4	161.00	161.00	-4	3,074	-0.13%
2018/02/08	4	170.38	3	178.00	165.50	1	3,057	0.03%
2018/02/07	2	196.50	0	0.00	182.50	2	2,890	0.07%
2018/02/05	7	217.29	6	205.17	220.00	1	2,781	0.04%
2018/02/02	4	214.50	4	214.50	214.50	0	2,812	0.00%
2018/02/01	3	219.00	3	220.00	219.00	0	2,880	0.00%
2018/01/31	10	221.00	10	217.50	221.00	0	2,901	0.00%
2018/01/30	1	218.00	0	0.00	218.50	1	2,914	0.03%
2018/01/26	0	0.00	1	227.00	227.00	-1	2,939	-0.03%
2018/01/25	0	0.00	1	237.00	224.00	-1	2,937	-0.03%
2018/01/23	1	229.50	0	0.00	225.50	1	2,913	0.03%
2018/01/10	6	221.50	6	221.00	221.50	0	2,956	0.00%
2018/01/09	10	219.00	10	220.20	219.00	0	2,951	0.00%
2018/01/08	3	233.00	1	223.00	220.50	2	2,921	0.07%
2018/01/03	2	235.50	2	238.50	238.00	0	2,879	0.00%
2018/01/02	0	0.00	1	230.00	232.00	-1	2,861	-0.03%