可成 (2474)-日盛-和美券商分點個股進出

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

可成

(2474)

可現股當沖

股價
233.5
漲跌
▲3.5
漲幅
+1.52%
成交量
2,793張
產業
上市其他電子類股
1228人加入追蹤

立即追蹤
本地時間:13:30

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

可成 (2474)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/03/31	0	0.00	1	190.50	190.00	-1	2,251	-0.04%
2023/03/23	1	189.50	0	0.00	189.50	1	2,807	0.04%
2023/03/22	1	189.50	0	0.00	189.00	1	2,863	0.03%
2023/03/17	0	0.00	2.7	186.50	187.50	-2.7	2,901	-0.09%
2023/03/03	1	188.99	1	188.00	188.00	0	3,436	0.00%
2023/03/01	0	0.00	6	186.67	186.00	-6	3,490	-0.17%
2023/02/24	0	0.00	3	184.67	184.50	-3	3,493	-0.09%
2023/02/23	0	0.00	1	190.00	191.00	-1	3,420	-0.03%
2023/02/22	0	0.00	1	188.00	189.00	-1	3,443	-0.03%
2023/02/15	0	0.00	1	188.00	188.00	-1	3,700	-0.03%
2023/02/13	0.5	187.00	2	188.00	187.50	-1.5	3,809	-0.04%
2023/02/10	0	0.00	1	187.99	188.00	-1	3,830	-0.03%
2023/02/08	1	185.00	0	0.00	185.00	1	3,800	0.03%
2023/02/07	0.5	186.60	0	0.00	186.50	0.5	3,789	0.01%
2023/02/06	0	0.00	0.1	185.50	186.50	-0.1	3,779	0.00%
2023/02/02	1	186.00	1	185.00	185.00	0	3,759	0.00%
2023/02/01	0	0.00	5.2	184.08	185.50	-5.2	3,735	-0.14%
2023/01/31	0	0.00	5	178.00	178.00	-5	3,678	-0.14%
2023/01/30	0	0.00	0.1	178.00	178.00	-0.1	3,694	0.00%
2023/01/13	0	0.00	1	176.00	176.00	-1	3,760	-0.03%
2023/01/11	0	0.00	1	175.50	176.00	-1	3,826	-0.03%
2023/01/06	0	0.00	1	172.50	171.50	-1	3,857	-0.03%
2023/01/03	2	171.00	0	0.00	170.50	2	3,934	0.05%
2022/12/30	1	169.00	0	0.00	169.00	1	3,931	0.03%
2022/12/26	0.1	170.00	1.4	169.65	169.50	-1.4	3,994	-0.03%
2022/12/23	2	167.50	0	0.00	169.00	2	4,024	0.05%
2022/12/22	25	168.50	1	168.50	172.00	24	4,009	0.60%
2022/12/20	1	169.50	2	167.75	168.50	-1	3,839	-0.03%
2022/12/19	0	0.00	6	169.50	169.00	-6	3,767	-0.16%
2022/12/09	1	173.50	0	0.00	173.50	1	3,517	0.03%
2022/12/07	8	176.38	0	0.00	176.50	8	3,479	0.23%
2022/12/06	1.1	176.09	5	177.50	175.00	-3.9	3,411	-0.11%
2022/12/05	7	176.64	0	0.00	176.00	7	3,351	0.21%
2022/12/02	0	176.00	0	0.00	176.50	0	3,300	0.00%
2022/12/01	3.1	179.01	0	0.00	177.00	3.1	3,222	0.09%
2022/11/30	0	0.00	1.1	184.49	183.00	-1.1	3,134	-0.04%
2022/11/25	1	178.00	0	0.00	180.00	1	3,059	0.03%
2022/11/24	0	0.00	0.1	180.00	180.50	-0.1	3,127	0.00%
2022/11/22	2	178.00	0	0.00	179.50	2	3,159	0.06%
2022/11/18	0	0.00	35	184.79	184.00	-35	3,098	-1.13%
2022/11/16	1	188.00	3.7	187.08	186.00	-2.7	3,106	-0.09%
2022/11/15	1	184.50	2.2	186.74	187.50	-1.2	3,069	-0.04%
2022/11/14	0	0.00	1.1	183.95	184.50	-1.1	3,031	-0.04%
2022/11/11	3.1	180.01	2	179.75	180.00	1.1	2,974	0.04%
2022/11/10	2	177.50	3	179.50	180.00	-1	2,956	-0.03%
2022/11/09	0	0.00	2.1	175.95	176.50	-2.1	2,927	-0.07%
2022/10/25	0	0.00	0.3	163.00	162.50	-0.3	2,907	-0.01%
2022/10/24	1	165.00	0.1	165.50	164.50	0.9	2,886	0.03%
2022/10/17	0.2	170.00	0	0.00	170.50	0.2	2,786	0.01%
2022/10/14	1	172.50	1	172.50	172.00	0	2,793	0.00%
2022/10/13	0	0.00	1	170.00	168.50	-1	2,804	-0.04%
2022/10/12	1	168.50	0	0.00	168.00	1	2,807	0.04%
2022/10/06	1	173.00	1	172.00	174.00	0	2,834	0.00%
2022/10/05	0.1	170.50	1	169.50	170.00	-0.9	2,843	-0.03%
2022/10/03	1	171.50	1	170.00	169.00	0	2,816	0.00%
2022/09/26	0	0.00	1	169.50	170.00	-1	2,790	-0.04%
2022/09/22	1	169.00	0	0.00	171.00	1	2,779	0.04%
2022/09/19	0	0.00	3	173.00	173.50	-3	2,720	-0.11%
2022/09/15	1	173.00	1	174.50	173.00	0	2,711	0.00%
2022/09/13	0.1	170.50	0	0.00	171.50	0.1	2,736	0.00%
2022/09/06	68	163.44	0	0.00	164.50	68	2,749	2.47%
2022/09/05	40	170.50	1.1	172.27	169.50	38.9	2,714	1.43%
2022/09/02	3	181.33	186	182.10	181.00	-183	2,647	-6.91%	大賣/鉅額交易
2022/08/31	1	180.50	2	183.25	185.50	-1	2,556	-0.04%
2022/08/30	0.1	182.50	2	185.00	183.00	-1.9	2,481	-0.08%
2022/08/29	3	179.67	0	0.00	181.00	3	2,450	0.12%
2022/08/26	0	0.00	2	182.75	183.00	-2	2,481	-0.08%
2022/08/25	1	180.00	0	0.00	180.50	1	2,548	0.04%
2022/08/24	0	0.00	1	180.00	180.50	-1	2,645	-0.04%
2022/08/19	0	0.00	1	178.00	178.00	-1	2,917	-0.03%
2022/08/16	0	0.00	2	176.00	177.50	-2	3,111	-0.06%
2022/08/15	1	173.50	7	174.00	175.00	-6	3,122	-0.19%
2022/08/11	0	0.00	1	176.50	176.00	-1	3,165	-0.03%
2022/08/09	1	179.50	8	177.63	179.50	-7	3,129	-0.22%
2022/08/08	0	0.00	4	169.50	171.00	-4	3,089	-0.13%
2022/08/05	0	0.00	1	170.00	170.50	-1	3,103	-0.03%
2022/08/01	0	0.00	2	169.00	170.50	-2	3,239	-0.06%
2022/07/29	2	169.25	0	0.00	170.50	2	3,258	0.06%
2022/07/28	3	171.00	0	0.00	170.50	3	3,273	0.09%
2022/07/27	1	170.00	3	170.83	172.00	-2	3,269	-0.06%
2022/07/26	1	166.00	1	165.50	166.00	0	3,234	0.00%
2022/07/22	1	167.50	1	168.00	168.00	0	3,242	0.00%
2022/07/20	1	166.00	1	166.00	166.00	0	3,220	0.00%
2022/07/19	1	169.00	1	167.00	167.00	0	3,184	0.00%
2022/07/07	0	0.00	1	157.00	159.00	-1	3,110	-0.03%
2022/07/05	10	160.50	10	161.00	160.00	0	3,173	0.00%
2022/07/04	1	162.50	0.1	163.00	163.00	0.9	3,168	0.03%
2022/07/01	0	0.00	1	162.50	162.00	-1	3,209	-0.03%
2022/06/27	0.1	169.00	0	0.00	169.00	0.1	3,232	0.00%
2022/06/24	1	164.50	0	0.00	166.00	1	3,198	0.03%
2022/06/23	0	0.00	1	166.00	165.50	-1	3,188	-0.03%
2022/06/22	20	165.25	21	162.57	163.50	-1	3,152	-0.03%
2022/06/21	1	165.00	0	0.00	164.50	1	3,149	0.03%
2022/06/20	1	163.00	1	164.00	162.50	0	3,118	0.00%
2022/06/17	1	162.50	3	165.00	165.00	-2	3,111	-0.06%
2022/06/16	1	166.00	0	0.00	164.50	1	3,101	0.03%
2022/06/14	1	168.50	1	167.00	168.00	0	3,174	0.00%
2022/06/13	1	165.00	1	168.00	167.00	0	3,176	0.00%
2022/06/10	1.1	169.88	0	0.00	168.00	1.1	3,151	0.03%
2022/06/08	1.1	172.50	3	175.50	173.00	-2	3,117	-0.06%
2022/06/02	0	171.00	1	172.00	171.00	-1	2,972	-0.03%
2022/06/01	2	170.25	4	169.75	170.50	-2	2,930	-0.07%
2022/05/31	0	0.00	2	167.50	164.00	-2	2,820	-0.07%
2022/05/27	0	0.00	4	165.50	165.00	-4	2,613	-0.15%
2022/05/25	0	0.00	7	164.36	161.50	-7	2,684	-0.26%
2022/05/24	1	165.00	3	162.17	162.50	-2	2,612	-0.08%
2022/05/23	0	0.00	4	161.00	160.50	-4	2,535	-0.16%
2022/05/19	0	0.00	1	159.00	159.00	-1	2,463	-0.04%
2022/05/16	0	0.00	1	156.00	156.00	-1	2,413	-0.04%
2022/05/11	0	0.00	8	148.50	148.50	-8	2,362	-0.34%
2022/05/10	1	154.50	25	152.00	155.50	-24	2,294	-1.05%
2022/05/09	0	0.00	5	150.50	150.00	-5	2,240	-0.22%
2022/05/06	0	0.00	1	151.00	151.00	-1	2,248	-0.04%
2022/05/05	0	0.00	2	150.00	151.00	-2	2,255	-0.09%
2022/04/28	1	142.50	1	142.50	143.50	0	2,304	0.00%
2022/04/27	0.1	143.50	0	0.00	142.00	0.1	2,306	0.00%
2022/04/21	0	0.00	2	147.50	147.50	-2	2,326	-0.09%
2022/04/20	2	147.75	0	0.00	148.00	2	2,332	0.09%
2022/04/12	0	0.00	2	144.00	143.50	-2	2,480	-0.08%
2022/04/11	1	145.00	0	0.00	144.50	1	2,475	0.04%
2022/04/08	0.1	148.00	0	0.00	148.50	0.1	2,421	0.00%
2022/04/07	5	146.50	0	0.00	146.00	5	2,408	0.21%
2022/04/06	0	0.00	1	145.00	146.00	-1	2,360	-0.04%
2022/03/31	1	144.50	0	0.00	144.50	1	2,379	0.04%
2022/03/29	1	145.50	0	0.00	145.50	1	2,341	0.04%
2022/03/28	0	0.00	1	145.00	146.00	-1	2,349	-0.04%
2022/03/16	0	0.00	3	144.50	144.00	-3	2,416	-0.12%
2022/03/15	1	143.00	0	0.00	143.50	1	2,440	0.04%
2022/03/11	0	0.00	1	145.50	146.00	-1	2,441	-0.04%
2022/03/10	1	146.50	2	147.00	146.00	-1	2,442	-0.04%
2022/03/09	1.1	143.59	2	144.75	144.00	-0.9	2,458	-0.04%
2022/03/07	2	144.00	0	0.00	142.50	2	2,504	0.08%
2022/03/04	2	146.75	3	147.17	147.00	-1	2,571	-0.04%
2022/03/03	3	150.33	0	0.00	149.00	3	2,648	0.11%
2022/02/25	6.1	143.78	1	143.00	143.00	5.1	2,647	0.19%
2022/02/24	4	149.00	2	149.00	149.00	2	2,525	0.08%
2022/02/23	4	151.13	1	151.00	151.00	3	2,503	0.12%
2022/02/22	2	152.25	1	152.00	152.00	1	2,498	0.04%
2022/02/17	2	153.50	1	154.00	154.00	1	2,534	0.04%
2022/02/15	3	153.17	1	152.00	152.00	2	2,546	0.08%
2022/02/14	1	155.00	1	153.50	153.50	0	2,533	0.00%
2022/02/10	1.1	158.00	0	0.00	157.00	1.1	2,574	0.04%
2022/02/09	1	156.50	0	0.00	157.50	1	2,584	0.04%
2022/02/07	0.1	155.00	0	0.00	155.50	0.1	2,567	0.01%
2022/01/26	1	155.00	0	0.00	154.50	1	2,542	0.04%
2022/01/25	0	0.00	0.1	156.00	155.50	-0.1	2,534	0.00%
2022/01/21	1	158.50	0	0.00	158.50	1	2,552	0.04%
2022/01/18	0.1	160.50	0	0.00	161.00	0.1	2,511	0.00%
2022/01/11	4	157.63	1	158.00	158.00	3	2,532	0.12%
2022/01/10	2	159.00	1	160.00	160.50	1	2,507	0.04%
2022/01/05	7.1	162.02	2	162.75	161.00	5.1	2,521	0.20%
2022/01/04	0	0.00	2	158.50	158.50	-2	2,447	-0.08%
2022/01/03	0	0.00	1	157.50	157.50	-1	2,452	-0.04%
2021/12/30	1	156.50	1	156.50	156.50	0	2,464	0.00%
2021/12/29	1	157.50	0	0.00	157.00	1	2,497	0.04%
2021/12/28	0.1	158.25	2	157.50	157.50	-1.9	2,506	-0.08%
2021/12/27	3	155.17	0	0.00	155.50	3	2,480	0.12%
2021/12/24	2.1	155.05	0	0.00	156.00	2.1	2,496	0.08%
2021/12/23	1	155.00	0	0.00	155.00	1	2,524	0.04%
2021/12/22	1	155.00	0	0.00	156.00	1	2,536	0.04%
2021/12/21	1	156.00	1.1	157.05	157.00	-0.1	2,550	0.00%
2021/12/13	0	0.00	1	155.50	155.00	-1	2,651	-0.04%
2021/12/10	0	0.00	1	155.50	156.00	-1	2,674	-0.04%
2021/12/09	1	157.00	0.3	157.50	157.00	0.7	2,675	0.03%
2021/12/06	1.1	152.45	1	151.00	152.00	0.1	2,681	0.00%
2021/12/03	1	149.00	1	150.00	149.50	0	2,719	0.00%
2021/12/01	1	151.00	1	152.50	151.50	0	2,709	0.00%
2021/11/30	3	149.00	0	0.00	155.00	3	2,671	0.11%
2021/11/29	2.1	149.48	4	149.00	149.00	-1.9	2,584	-0.07%
2021/11/26	5.1	153.12	5	151.80	151.50	0.1	2,529	0.00%
2021/11/24	1.1	155.55	0	0.00	155.50	1.1	2,675	0.04%
2021/11/23	0.1	158.50	0	0.00	156.00	0.1	2,717	0.00%
2021/11/22	1	160.50	0	0.00	160.00	1	2,722	0.04%
2021/11/19	1	161.00	0	0.00	161.00	1	2,729	0.04%
2021/11/18	0	0.00	1	162.00	162.50	-1	2,751	-0.04%
2021/11/17	4	162.50	4	162.50	162.00	0	2,763	0.00%
2021/11/16	1.1	164.55	3	165.33	164.00	-1.9	2,759	-0.07%
2021/11/15	1	163.50	0	0.00	164.00	1	2,739	0.04%
2021/11/11	1	163.00	0	0.00	162.50	1	2,770	0.04%
2021/11/05	0.1	162.00	1	160.50	162.00	-0.9	2,797	-0.03%
2021/11/04	1	162.50	0	0.00	162.00	1	2,880	0.03%
2021/10/29	1	161.50	0	0.00	161.00	1	2,978	0.03%
2021/10/28	1	163.50	0	0.00	163.50	1	2,919	0.03%
2021/10/27	1	164.50	1	164.50	164.00	0	2,908	0.00%
2021/10/26	4	165.38	0	0.00	166.00	4	2,924	0.14%
2021/10/18	0	0.00	0.3	162.50	161.00	-0.3	2,926	-0.01%
2021/10/12	1	163.00	0	0.00	162.50	1	3,067	0.03%
2021/10/08	0	0.00	1	165.00	164.00	-1	3,078	-0.03%
2021/10/07	2	162.00	0	0.00	163.00	2	3,081	0.06%
2021/10/04	1	164.00	0	0.00	163.50	1	3,082	0.03%
2021/10/01	0.1	166.00	0	0.00	163.00	0.1	3,081	0.00%
2021/09/30	0	0.00	3	167.50	167.50	-3	3,066	-0.10%
2021/09/29	1	166.00	0	0.00	166.00	1	3,035	0.03%
2021/09/28	0.1	169.00	0	0.00	169.00	0.1	3,024	0.00%
2021/09/27	1.2	169.42	0	0.00	169.50	1.2	3,022	0.04%
2021/09/24	0	169.50	0	0.00	168.00	0	3,010	0.00%
2021/09/17	0	0.00	4.1	165.61	166.00	-4.1	2,938	-0.14%
2021/09/14	3	158.50	1	159.00	158.50	2	2,835	0.07%
2021/09/13	0.1	159.50	0	0.00	159.00	0.1	2,826	0.00%
2021/09/10	1	159.00	0	0.00	160.50	1	2,814	0.04%
2021/09/09	0.1	156.00	0.1	156.50	156.00	0	2,909	0.00%
2021/09/08	2.1	155.95	21.1	154.00	154.50	-19	2,906	-0.65%
2021/09/07	23	159.07	0	0.00	159.00	23	2,893	0.80%
2021/09/06	7	162.14	0	0.00	162.00	7	2,867	0.24%
2021/09/03	0.1	165.00	0	0.00	164.00	0.1	2,891	0.00%
2021/09/02	1.1	164.73	0	0.00	164.50	1.1	2,902	0.04%
2021/09/01	2.2	166.60	0	0.00	166.50	2.2	2,899	0.07%
2021/08/31	182.1	166.21	0	0.00	167.00	182.1	2,875	6.33%	大買/鉅額交易
2021/08/30	0	0.00	159	178.83	179.00	-159	2,765	-5.75%	大賣/鉅額交易
2021/08/26	1	175.50	0	0.00	176.00	1	2,611	0.04%
2021/08/24	0	0.00	1	176.00	176.50	-1	2,549	-0.04%
2021/08/20	2	175.25	1	174.50	173.50	1	2,536	0.04%
2021/08/19	0	0.00	0.1	175.50	175.50	-0.1	2,611	0.00%
2021/08/18	0.1	178.00	0	0.00	178.00	0.1	2,606	0.00%
2021/08/16	2	177.25	0	0.00	178.00	2	2,589	0.08%
2021/08/13	0	0.00	1	179.50	179.50	-1	2,666	-0.04%
2021/08/11	0.4	177.28	0	0.00	177.50	0.4	2,692	0.01%
2021/08/10	24.1	174.23	0	0.00	173.50	24.1	2,720	0.88%
2021/08/09	3.1	179.01	1	179.50	179.00	2.1	2,714	0.08%
2021/08/06	15	186.50	0	0.00	186.00	15	2,674	0.56%
2021/08/04	0	0.00	1	188.00	188.00	-1	2,880	-0.03%
2021/07/30	0.1	186.00	0	0.00	185.00	0.1	2,968	0.00%
2021/07/29	3	187.00	0	0.00	186.50	3	3,018	0.10%
2021/07/26	0.3	189.00	0	0.00	187.00	0.3	3,138	0.01%
2021/07/23	0	0.00	37	189.50	187.00	-37	3,180	-1.16%
2021/07/22	0	189.50	24	188.48	189.00	-24	3,204	-0.75%
2021/07/21	1	187.50	0	0.00	186.00	1	3,234	0.03%
2021/07/19	0	0.00	4	188.50	190.00	-4	3,246	-0.12%
2021/07/16	0.1	188.50	3.2	187.35	189.00	-3.1	3,298	-0.09%
2021/07/15	0	0.00	1	184.00	184.00	-1	3,326	-0.03%
2021/07/13	0	0.00	62	181.69	182.00	-62	3,316	-1.87%
2021/07/12	0.1	181.00	0	0.00	180.00	0.1	3,371	0.00%
2021/07/09	1	182.00	0	0.00	181.50	1	3,363	0.03%
2021/07/08	2.2	183.05	34	182.96	183.00	-31.8	3,379	-0.94%
2021/07/07	2	182.50	4	183.13	183.50	-2	3,406	-0.06%
2021/07/05	2.1	182.76	0	0.00	182.50	2.1	3,468	0.06%
2021/07/02	1	181.00	0	0.00	181.00	1	3,479	0.03%
2021/07/01	8	181.00	50	181.00	181.00	-42	3,490	-1.20%
2021/06/30	1	181.00	1.7	182.00	182.00	-0.7	3,517	-0.02%
2021/06/29	2	181.25	0	0.00	181.00	2	3,523	0.06%
2021/06/25	0	0.00	2	183.50	183.00	-2	3,600	-0.06%
2021/06/24	2	182.00	7	183.00	181.50	-5	3,658	-0.14%
2021/06/23	8.1	180.99	4	181.50	182.50	4.1	3,651	0.11%
2021/06/22	3	179.00	0	0.00	178.50	3	3,677	0.08%
2021/06/21	1	178.00	0	0.00	178.00	1	3,685	0.03%
2021/06/18	1.1	180.05	0	0.00	178.50	1.1	3,687	0.03%
2021/06/17	3	180.50	1	182.50	182.00	2	3,598	0.06%
2021/06/11	0	0.00	1	178.00	179.50	-1	3,606	-0.03%
2021/06/08	3	179.33	1	180.00	179.00	2	3,653	0.05%
2021/06/04	0	0.00	1	182.00	182.00	-1	3,721	-0.03%
2021/06/03	0	0.00	1	183.50	183.00	-1	3,732	-0.03%
2021/06/02	1	182.50	1	182.50	183.00	0	3,743	0.00%
2021/06/01	1	184.50	0	0.00	185.00	1	3,759	0.03%
2021/05/31	3	183.83	3	184.50	184.00	0	3,770	0.00%
2021/05/28	1	185.00	0	0.00	183.00	1	3,802	0.03%
2021/05/26	1	182.50	7	183.00	182.50	-6	3,778	-0.16%
2021/05/21	10	182.00	0	0.00	181.50	10	3,799	0.26%
2021/05/20	0	0.00	1	177.00	177.50	-1	3,739	-0.03%
2021/05/19	0.1	179.00	0	0.00	178.00	0.1	3,749	0.00%
2021/05/18	0.5	178.00	0	0.00	176.50	0.5	3,731	0.01%
2021/05/17	2	170.75	0	0.00	171.50	2	3,715	0.05%
2021/05/14	10	178.40	1	178.50	178.00	9	3,675	0.24%
2021/05/13	1.1	173.09	1	177.50	175.00	0.1	3,684	0.00%
2021/05/12	6.2	176.02	0	0.00	177.50	6.2	3,635	0.17%
2021/05/11	0.1	189.00	1	187.00	186.00	-0.9	3,526	-0.03%
2021/05/10	4	189.50	10	190.00	191.00	-6	3,506	-0.17%
2021/05/07	0.1	190.50	1	190.00	190.50	-0.9	3,565	-0.03%
2021/05/06	113	190.73	1	188.50	188.00	112	3,590	3.12%	大買/鉅額交易
2021/05/05	0.1	193.00	0	0.00	191.50	0.1	3,592	0.00%
2021/05/04	2.1	189.26	0	0.00	189.00	2.1	3,651	0.06%
2021/05/03	60.2	191.85	0	0.00	191.50	60.2	3,608	1.67%
2021/04/29	9	197.50	0	0.00	197.50	9	3,567	0.25%
2021/04/28	8	197.69	1	197.50	197.50	7	3,552	0.20%
2021/04/27	2	200.00	0	0.00	199.00	2	3,638	0.05%
2021/04/26	1	201.00	0	0.00	200.50	1	3,602	0.03%
2021/04/23	3	200.17	0	0.00	201.50	3	3,604	0.08%
2021/04/22	1	206.00	2	202.50	201.00	-1	3,635	-0.03%
2021/04/21	64	206.54	4	210.50	207.00	60	3,718	1.61%
2021/04/19	0	0.00	1	207.50	207.50	-1	3,652	-0.03%
2021/04/16	1	208.00	1	206.50	207.50	0	3,674	0.00%
2021/04/15	14	198.50	0	0.00	200.00	14	3,659	0.38%
2021/04/14	0	0.00	1	197.00	198.00	-1	3,686	-0.03%
2021/04/13	1	202.00	0	0.00	200.00	1	3,779	0.03%
2021/04/09	0	0.00	1	208.00	206.00	-1	3,852	-0.03%
2021/04/06	2	207.50	1	207.50	207.50	1	3,878	0.03%
2021/04/01	2	210.50	1	213.00	211.00	1	3,855	0.03%
2021/03/30	1	211.00	3	210.67	212.00	-2	3,799	-0.05%
2021/03/29	1	209.00	2	208.25	207.50	-1	3,743	-0.03%
2021/03/26	1	204.00	0	0.00	204.00	1	3,699	0.03%
2021/03/23	0	0.00	2	206.50	206.00	-2	3,667	-0.05%
2021/03/19	1	201.00	0	0.00	204.00	1	3,723	0.03%
2021/03/18	1	203.00	3	204.00	203.00	-2	3,703	-0.05%
2021/03/17	2	202.25	0	0.00	201.00	2	3,771	0.05%
2021/03/16	0	0.00	1	203.00	203.00	-1	3,822	-0.03%
2021/03/15	0	0.00	3	203.00	203.50	-3	3,981	-0.08%
2021/03/12	0	0.00	4	199.75	201.50	-4	3,967	-0.10%
2021/03/11	2	196.75	51	197.00	197.00	-49	3,961	-1.24%
2021/03/08	0.1	193.50	0	0.00	192.00	0.1	3,989	0.00%
2021/03/02	0	0.00	1	194.50	193.00	-1	4,126	-0.02%
2021/02/26	1	192.50	0	0.00	192.00	1	4,143	0.02%
2021/02/23	1	197.50	0	0.00	196.50	1	4,103	0.02%
2021/02/22	0	0.00	85	194.56	194.00	-85	4,076	-2.09%
2021/02/19	0	0.00	0.1	192.00	193.00	-0.1	4,115	0.00%
2021/02/18	0	0.00	70	193.50	194.00	-70	4,096	-1.71%
2021/02/17	3	192.17	2	194.00	193.50	1	4,131	0.02%
2021/02/05	5	190.70	1	191.50	191.50	4	4,109	0.10%
2021/02/04	4	193.00	1	191.50	191.50	3	4,155	0.07%
2021/02/03	4	197.63	3	195.33	195.00	1	4,173	0.02%
2021/02/01	0	0.00	5	194.50	194.50	-5	4,170	-0.12%
2021/01/29	18	198.39	0	0.00	198.00	18	4,163	0.43%
2021/01/28	0	0.00	3	204.17	205.00	-3	4,105	-0.07%
2021/01/27	2	203.50	2	204.00	205.00	0	4,082	0.00%
2021/01/26	4	199.38	0	0.00	199.00	4	4,103	0.10%
2021/01/25	1	206.50	1	203.50	205.00	0	4,047	0.00%
2021/01/22	1	203.00	1	203.00	204.00	0	4,061	0.00%
2021/01/21	1	202.00	3	201.67	202.00	-2	4,123	-0.05%
2021/01/20	17	200.85	0	0.00	200.00	17	4,183	0.41%
2021/01/18	0.1	209.00	1	208.00	208.00	-0.9	4,147	-0.02%
2021/01/15	1	212.00	2	215.25	210.50	-1	4,335	-0.02%
2021/01/14	2	214.50	12	214.25	215.50	-10	4,296	-0.23%
2021/01/13	0	0.00	1	208.00	208.00	-1	4,158	-0.02%
2021/01/12	2	206.00	0	0.00	206.00	2	4,145	0.05%
2021/01/11	15	207.33	0	0.00	208.00	15	4,129	0.36%
2021/01/08	2.1	211.45	9	209.33	210.50	-6.9	4,222	-0.16%
2021/01/07	8	208.94	3	210.00	210.00	5	4,180	0.12%
2021/01/06	2	206.00	7	207.93	208.00	-5	4,149	-0.12%
2021/01/05	0	0.00	12	204.13	203.50	-12	4,051	-0.30%
2021/01/04	8	208.50	6	209.08	207.50	2	4,013	0.05%
2020/12/30	0	0.00	1	206.00	206.00	-1	3,996	-0.03%
2020/12/29	11	204.91	1	204.00	204.50	10	4,050	0.25%
2020/12/25	2	202.75	2	202.50	202.50	0	4,287	0.00%
2020/12/24	0	0.00	1	202.50	201.50	-1	4,330	-0.02%
2020/12/23	3	199.00	2	199.25	199.50	1	4,351	0.02%
2020/12/22	2	198.00	5	198.90	198.00	-3	4,386	-0.07%
2020/12/21	4.5	201.17	2	200.50	200.50	2.5	4,421	0.06%
2020/12/18	1	202.50	2	203.00	203.50	-1	4,479	-0.02%
2020/12/16	3	200.83	1	202.00	202.00	2	4,641	0.04%
2020/12/15	3	200.50	4.2	197.67	197.50	-1.2	4,664	-0.03%
2020/12/14	1	201.00	7	201.57	201.50	-6	4,623	-0.13%
2020/12/11	2	201.50	1	200.00	201.50	1	4,656	0.02%
2020/12/10	7	204.79	3	202.50	202.50	4	4,595	0.09%
2020/12/09	11.5	205.65	42	207.13	207.50	-30.5	4,560	-0.67%
2020/12/08	2	196.50	0	0.00	196.50	2	4,417	0.05%
2020/12/07	1	196.00	9	195.33	196.00	-8	4,480	-0.18%
2020/12/04	10	196.45	4	197.00	197.50	6	4,467	0.13%
2020/11/30	3.5	191.37	1	195.50	188.00	2.5	4,576	0.05%
2020/11/27	1	194.00	0	0.00	194.50	1	4,532	0.02%
2020/11/26	1	193.50	0	0.00	194.50	1	4,583	0.02%
2020/11/25	0.2	193.00	1	193.00	193.00	-0.8	4,721	-0.02%
2020/11/24	2	191.50	0	0.00	191.50	2	4,732	0.04%
2020/11/23	1.1	193.05	0	0.00	192.00	1.1	4,897	0.02%
2020/11/18	1	192.00	1	194.50	191.50	0	5,126	0.00%
2020/11/17	0	0.00	1	188.00	188.00	-1	5,380	-0.02%
2020/11/16	2	191.50	1	190.00	189.00	1	5,641	0.02%
2020/11/13	1	190.50	0	0.00	191.00	1	6,038	0.02%
2020/11/12	0	0.00	5	191.00	190.50	-5	6,195	-0.08%
2020/11/11	1	187.50	1	188.00	187.50	0	6,293	0.00%
2020/11/10	0	0.00	3	186.50	187.50	-3	6,444	-0.05%
2020/11/09	6	186.00	0	0.00	185.50	6	6,454	0.09%
2020/11/06	1	186.50	0	0.00	186.00	1	6,505	0.02%
2020/11/05	1	185.00	1	185.00	185.00	0	6,552	0.00%
2020/11/04	1	184.00	1	185.50	183.50	0	6,679	0.00%
2020/11/03	0	0.00	4	185.00	185.50	-4	6,727	-0.06%
2020/11/02	2	178.75	1	179.00	179.00	1	6,664	0.02%
2020/10/30	0	0.00	1	182.50	180.50	-1	6,658	-0.02%
2020/10/29	1	182.00	3	181.17	184.00	-2	6,667	-0.03%
2020/10/28	3	180.50	0	0.00	181.00	3	6,613	0.05%
2020/10/27	1	181.50	3	182.00	183.50	-2	6,557	-0.03%
2020/10/26	5	184.20	8	185.50	182.50	-3	6,580	-0.05%
2020/10/23	9	187.94	6	187.58	187.00	3	6,622	0.05%
2020/10/22	2	179.00	1	180.00	181.50	1	6,490	0.02%
2020/10/21	1	179.00	1	178.00	177.00	0	6,576	0.00%
2020/10/16	1	181.50	6	182.75	181.00	-5	6,840	-0.07%
2020/10/14	3	179.00	0	0.00	178.00	3	6,745	0.04%
2020/10/12	3	178.67	0	0.00	180.00	3	6,766	0.04%
2020/10/08	6	179.83	1	178.00	178.00	5	6,775	0.07%
2020/10/07	1	180.50	2	180.00	179.50	-1	6,816	-0.01%
2020/10/06	3	177.50	1	177.50	177.50	2	6,855	0.03%
2020/10/05	3	180.50	0	0.00	180.00	3	6,824	0.04%
2020/09/30	9	181.11	0	0.00	181.50	9	6,796	0.13%
2020/09/29	0	0.00	1	178.00	175.50	-1	6,651	-0.02%
2020/09/25	1	175.50	0	0.00	176.00	1	6,681	0.01%
2020/09/24	2	175.50	1	176.50	175.50	1	6,712	0.01%
2020/09/23	10	178.00	0	0.00	178.00	10	6,884	0.15%
2020/09/22	2	176.00	7	175.79	180.00	-5	6,864	-0.07%
2020/09/21	2	180.25	3	182.00	179.50	-1	6,829	-0.01%
2020/09/18	6	186.17	1	186.50	185.00	5	6,790	0.07%
2020/09/17	3	186.67	1	188.00	186.00	2	6,779	0.03%
2020/09/16	1	188.00	1	188.50	187.50	0	6,786	0.00%
2020/09/15	3	189.67	0	0.00	190.00	3	6,800	0.04%
2020/09/14	2	191.25	3	191.17	190.00	-1	6,804	-0.01%
2020/09/11	1	188.50	4	187.38	188.50	-3	6,809	-0.04%
2020/09/10	2	186.25	3	185.17	185.00	-1	6,815	-0.01%
2020/09/09	3.1	188.39	1	187.50	188.00	2.1	6,772	0.03%
2020/09/08	1	191.50	0	0.00	191.00	1	6,809	0.01%
2020/09/07	6.1	191.65	4	190.38	189.50	2.1	6,843	0.03%
2020/09/04	1	189.50	1	192.00	194.50	0	6,864	0.00%
2020/09/03	8	194.94	2	194.50	194.50	6	6,866	0.09%
2020/09/02	3	204.00	2	204.00	204.00	1	6,779	0.01%
2020/09/01	1	203.00	1	204.50	203.50	0	6,708	0.00%
2020/08/31	34	202.26	0	0.00	200.50	34	6,736	0.50%
2020/08/28	1	206.00	1	207.50	207.50	0	6,656	0.00%
2020/08/27	3	206.00	1.1	205.50	204.00	1.9	6,657	0.03%
2020/08/26	0	0.00	3	215.00	213.00	-3	6,517	-0.05%
2020/08/25	0	0.00	2	210.25	212.00	-2	6,506	-0.03%
2020/08/24	2	212.25	36	210.76	212.00	-34	6,472	-0.53%
2020/08/21	3	202.50	9	203.78	203.50	-6	6,383	-0.09%
2020/08/20	10	192.85	15	197.53	190.50	-5	6,162	-0.08%
2020/08/19	5.1	194.57	44	194.99	196.00	-38.9	5,991	-0.65%
2020/08/17	22	204.07	1	206.50	206.00	21	5,675	0.37%
2020/08/14	34	205.18	29	206.17	206.00	5	5,686	0.09%
2020/08/13	120	210.64	2	213.25	210.50	118	5,613	2.10%	大買/鉅額交易
2020/08/12	2	220.00	4	220.00	219.00	-2	5,468	-0.04%
2020/08/11	8	222.25	6	223.17	221.00	2	5,507	0.04%
2020/08/10	3	226.17	2	226.75	226.00	1	5,475	0.02%
2020/08/07	2	223.50	8	224.50	226.50	-6	5,472	-0.11%
2020/08/06	2	219.25	5	221.60	220.50	-3	5,391	-0.06%
2020/08/05	1	219.50	1	218.00	218.00	0	5,351	0.00%
2020/08/04	1.1	216.82	2	219.00	219.00	-0.9	5,357	-0.02%
2020/08/03	3	216.83	1	218.50	216.50	2	5,389	0.04%
2020/07/31	3	215.83	3	216.83	216.00	0	5,375	0.00%
2020/07/30	12	215.46	1	215.00	216.00	11	5,383	0.20%
2020/07/29	3	216.33	5	217.40	215.00	-2	5,397	-0.04%
2020/07/28	14	216.07	2	217.75	215.50	12	5,419	0.22%
2020/07/27	7	213.86	0	0.00	211.50	7	5,369	0.13%
2020/07/24	4	215.88	6	216.58	215.00	-2	5,313	-0.04%
2020/07/23	15	220.20	2	220.00	220.00	13	5,207	0.25%
2020/07/22	8	223.00	9	223.39	222.50	-1	5,142	-0.02%
2020/07/20	3	226.83	4	226.75	227.50	-1	4,999	-0.02%
2020/07/17	5	230.00	6	231.92	228.50	-1	5,045	-0.02%
2020/07/16	0	0.00	2	231.00	231.00	-2	5,084	-0.04%
2020/07/15	7	231.29	1	230.00	230.00	6	5,132	0.12%
2020/07/14	1	231.50	6	231.92	232.00	-5	5,200	-0.10%
2020/07/13	4	229.13	3	233.00	235.00	1	5,282	0.02%
2020/07/10	3	227.17	4	227.00	226.00	-1	5,342	-0.02%
2020/07/09	5	232.70	5	233.90	232.00	0	5,347	0.00%
2020/07/08	1	232.50	0	0.00	231.00	1	5,374	0.02%
2020/07/07	7	233.64	1	236.50	231.50	6	5,364	0.11%
2020/07/06	7	232.79	13	233.12	234.00	-6	5,406	-0.11%
2020/07/03	2.1	229.52	1	229.00	229.00	1.1	5,406	0.02%
2020/07/02	3	232.17	0	0.00	230.50	3	5,430	0.06%
2020/07/01	11	231.59	5	234.20	231.00	6	5,437	0.11%
2020/06/30	1	220.00	1	222.00	222.00	0	5,310	0.00%
2020/06/29	3	218.67	0	0.00	218.50	3	5,415	0.06%
2020/06/24	1	223.00	1	222.50	222.50	0	5,392	0.00%
2020/06/23	3	223.67	1	222.50	222.50	2	5,458	0.04%
2020/06/19	0	0.00	3	222.33	222.50	-3	5,531	-0.05%
2020/06/17	2	220.50	0	0.00	222.00	2	5,577	0.04%
2020/06/16	1	220.00	2	222.25	223.00	-1	5,651	-0.02%
2020/06/15	4	217.50	0	0.00	217.00	4	5,749	0.07%
2020/06/12	0.1	220.00	10	218.50	219.00	-9.9	5,794	-0.17%
2020/06/11	1	225.50	14	227.14	225.00	-13	5,810	-0.22%
2020/06/10	11	224.05	1	224.00	224.50	10	5,810	0.17%
2020/06/09	103	225.52	3	224.67	223.50	100	5,893	1.70%	大買/
2020/06/08	2	225.25	1	226.00	225.50	1	5,925	0.02%
2020/06/05	1	226.00	10	227.60	226.00	-9	5,926	-0.15%
2020/06/04	4	223.50	6	224.67	226.00	-2	5,924	-0.03%
2020/06/03	3	218.50	2	220.50	219.50	1	5,886	0.02%
2020/06/02	1	219.50	1	220.50	220.00	0	5,852	0.00%
2020/06/01	1	219.50	0	0.00	219.50	1	5,872	0.02%
2020/05/29	0	0.00	1	217.50	218.00	-1	5,901	-0.02%
2020/05/28	7	217.07	1	216.00	216.00	6	5,883	0.10%
2020/05/27	1	217.00	2	217.00	216.50	-1	5,931	-0.02%
2020/05/26	4	216.75	4	217.25	217.50	0	5,966	0.00%
2020/05/25	3	209.83	2	209.75	212.00	1	5,907	0.02%
2020/05/22	25	206.18	4	205.50	205.00	21	5,875	0.36%
2020/05/21	11	212.50	2	211.25	211.00	9	5,811	0.15%
2020/05/20	4	217.88	0	0.00	217.50	4	5,877	0.07%
2020/05/19	3	226.67	2	224.00	224.00	1	5,891	0.02%
2020/05/18	1	224.00	1	224.00	224.00	0	5,898	0.00%
2020/05/15	1	233.00	0	0.00	232.50	1	5,845	0.02%
2020/05/14	1	235.00	0	0.00	232.50	1	5,854	0.02%
2020/05/13	1	232.00	2	236.25	239.50	-1	5,811	-0.02%
2020/05/12	1	236.00	2	237.50	236.00	-1	5,780	-0.02%
2020/05/11	0	0.00	2	242.00	241.00	-2	5,804	-0.03%
2020/05/08	0	0.00	2	241.50	241.50	-2	5,773	-0.03%
2020/05/05	1.6	233.69	0	0.00	235.00	1.6	5,748	0.03%
2020/04/30	1	228.00	1	229.00	228.00	0	5,718	0.00%
2020/04/29	1	230.00	0	0.00	228.00	1	5,723	0.02%
2020/04/28	0.1	226.00	0	0.00	227.00	0.1	5,740	0.00%
2020/04/27	0	0.00	2	223.50	225.00	-2	5,881	-0.03%
2020/04/24	0	0.00	1	220.00	219.50	-1	5,937	-0.02%
2020/04/23	6	218.00	5	220.00	220.00	1	5,960	0.02%
2020/04/22	5	210.50	9	212.00	213.50	-4	6,008	-0.07%
2020/04/21	0	0.00	3	216.50	215.50	-3	5,967	-0.05%
2020/04/20	8	222.00	1	220.00	221.50	7	5,937	0.12%
2020/04/17	1	223.50	18	218.00	217.00	-17	5,943	-0.29%
2020/04/16	1	215.50	3	210.50	217.00	-2	5,877	-0.03%
2020/04/15	72	208.10	9	206.00	213.50	63	5,769	1.09%
2020/04/14	1	203.00	0	0.00	203.00	1	5,646	0.02%
2020/04/13	3	199.33	3	199.83	197.50	0	5,599	0.00%
2020/04/10	3	197.67	5	197.00	197.50	-2	5,577	-0.04%
2020/04/09	7	202.93	1	200.50	200.50	6	5,638	0.11%
2020/04/08	6	202.50	0	0.00	204.00	6	5,592	0.11%
2020/04/07	1	202.50	0	0.00	202.50	1	5,632	0.02%
2020/04/06	5.3	202.75	2	200.25	202.00	3.3	5,694	0.06%
2020/03/31	11.2	195.54	11	195.00	195.50	0.2	5,544	0.00%
2020/03/30	0	0.00	1	187.00	191.50	-1	5,392	-0.02%
2020/03/27	3	195.50	1	196.50	191.00	2	5,363	0.04%
2020/03/25	1	199.50	2	197.00	195.00	-1	5,234	-0.02%
2020/03/24	1	191.00	2	191.50	191.50	-1	5,166	-0.02%
2020/03/23	1.2	182.00	0	0.00	182.00	1.2	5,127	0.02%
2020/03/20	2	185.75	2	190.25	188.00	0	5,125	0.00%
2020/03/19	12	188.17	12	190.67	177.00	0	5,086	0.00%
2020/03/18	6	193.50	7.1	195.59	192.00	-1.1	5,057	-0.02%
2020/03/17	9	187.50	9	189.78	188.50	0	5,211	0.00%
2020/03/16	0	0.00	50	193.50	187.00	-50	5,202	-0.96%
2020/03/13	0.1	191.50	0	0.00	190.50	0.1	5,199	0.00%
2020/03/12	0	0.00	1	204.00	201.00	-1	5,082	-0.02%
2020/03/11	1	221.00	14	226.36	220.50	-13	5,081	-0.26%
2020/03/10	6	227.42	5	222.50	227.50	1	5,072	0.02%
2020/03/09	1	229.50	1	228.00	225.50	0	5,086	0.00%
2020/03/05	11	243.18	11	243.09	242.00	0	5,164	0.00%
2020/03/04	2	238.00	2	237.50	237.50	0	5,247	0.00%
2020/03/03	1	238.00	0	0.00	235.00	1	5,294	0.02%
2020/03/02	5	235.20	4	236.50	234.00	1	5,315	0.02%
2020/02/27	0	0.00	100	238.00	237.00	-100	5,328	-1.88%
2020/02/26	0	0.00	2	250.00	250.00	-2	5,360	-0.04%
2020/02/25	1	254.00	9	254.89	253.50	-8	5,350	-0.15%
2020/02/24	7	259.86	5	257.50	260.00	2	5,320	0.04%
2020/02/21	121	262.58	17	261.32	258.00	104	5,321	1.95%	大買/鉅額交易
2020/02/20	12	254.33	9	251.28	255.00	3	5,118	0.06%
2020/02/19	1	246.00	0	0.00	248.50	1	5,042	0.02%
2020/02/17	1	246.00	2	248.25	247.00	-1	5,206	-0.02%
2020/02/14	0	0.00	1	244.50	245.50	-1	5,166	-0.02%
2020/02/13	1	246.50	1	240.00	242.00	0	5,213	0.00%
2020/02/10	0	0.00	8	231.50	231.00	-8	5,416	-0.15%
2020/02/07	2	237.00	0	0.00	236.00	2	5,448	0.04%
2020/02/03	1	238.00	1	235.50	238.50	0	5,837	0.00%
2020/01/31	0	0.00	1	250.00	244.00	-1	5,796	-0.02%
2020/01/30	1	252.00	1	246.00	241.50	0	5,822	0.00%
2020/01/20	6	254.42	11	254.82	254.50	-5	5,735	-0.09%
2020/01/16	0	0.00	1	248.50	250.00	-1	5,714	-0.02%
2020/01/15	0	0.00	1	242.00	243.00	-1	5,647	-0.02%
2020/01/14	1	244.50	50	244.00	244.00	-49	5,664	-0.87%
2020/01/13	6	243.25	7	240.43	244.00	-1	5,659	-0.02%
2020/01/10	1	241.50	1	237.00	236.00	0	5,693	0.00%
2020/01/08	1	234.00	0	0.00	232.50	1	5,877	0.02%
2020/01/07	2	235.50	1	237.50	234.50	1	5,981	0.02%
2020/01/06	2	239.00	2	238.00	237.50	0	6,154	0.00%
2020/01/03	4	236.00	4	237.00	236.00	0	6,220	0.00%
2020/01/02	2	230.25	1	229.59	232.00	1	6,297	0.02%
2019/12/31	1	225.50	0	0.00	227.00	1	6,503	0.02%
2019/12/30	1	231.00	1	230.00	229.50	0	6,474	0.00%
2019/12/25	50	242.50	0	0.00	243.00	50	6,728	0.74%
2019/12/24	20	243.00	0	0.00	242.50	20	6,789	0.29%
2019/12/19	3	243.33	0	0.00	242.50	3	7,051	0.04%
2019/12/18	0	0.00	2	248.25	247.50	-2	7,033	-0.03%
2019/12/17	1	245.50	1	246.00	246.00	0	7,041	0.00%
2019/12/16	0	0.00	1	241.50	242.00	-1	7,031	-0.01%
2019/12/13	2	244.75	0	0.00	244.00	2	7,011	0.03%
2019/12/12	3	241.83	10	242.65	241.00	-7	6,920	-0.10%
2019/12/11	7	244.86	0	0.00	249.50	7	6,817	0.10%
2019/12/09	0	0.00	1	255.00	254.00	-1	6,948	-0.01%
2019/12/06	8	254.56	5	257.00	253.00	3	6,969	0.04%
2019/12/05	6	251.42	1	251.00	251.50	5	6,925	0.07%
2019/12/04	1	246.50	0	0.00	249.50	1	6,936	0.01%
2019/12/02	0	0.00	1	244.50	246.00	-1	7,000	-0.01%
2019/11/29	5	248.70	23	248.61	249.50	-18	6,940	-0.26%
2019/11/28	3	257.83	1	259.00	258.00	2	6,788	0.03%
2019/11/27	1	262.00	1	260.50	263.50	0	6,717	0.00%
2019/11/26	4	261.63	0	0.00	258.50	4	6,667	0.06%
2019/11/25	1	260.50	0	0.00	261.00	1	6,560	0.02%
2019/11/21	21	269.00	0	0.00	270.00	21	6,487	0.32%
2019/11/20	1	272.50	3	272.50	273.50	-2	6,444	-0.03%
2019/11/18	1	276.00	0	0.00	277.50	1	6,390	0.02%
2019/11/15	9	273.44	33	273.79	277.50	-24	6,394	-0.38%
2019/11/14	1	260.00	1	258.50	258.50	0	6,143	0.00%
2019/11/13	4	258.00	0	0.00	258.00	4	6,163	0.06%
2019/11/12	4	259.63	9	261.39	260.00	-5	6,180	-0.08%
2019/11/11	4	260.50	4	262.75	255.00	0	6,176	0.00%
2019/11/08	2	275.00	0	0.00	279.00	2	6,006	0.03%
2019/11/07	0	0.00	5	274.00	275.00	-5	6,018	-0.08%
2019/11/06	1	276.00	1	279.50	277.50	0	6,010	0.00%
2019/11/04	2	272.50	5	277.23	281.50	-3	5,934	-0.05%
2019/11/01	0	0.00	2	261.25	265.00	-2	5,731	-0.03%
2019/10/31	5	259.50	1	260.50	258.00	4	5,682	0.07%
2019/10/29	0	0.00	2	257.25	258.00	-2	5,634	-0.04%
2019/10/25	1	259.50	0	0.00	259.00	1	5,544	0.02%
2019/10/24	0	0.00	1	258.00	258.50	-1	5,496	-0.02%
2019/10/23	4	257.13	6	256.17	256.50	-2	5,484	-0.04%
2019/10/21	2	255.75	0	0.00	255.00	2	5,487	0.04%
2019/10/17	3	260.17	0	0.00	260.00	3	5,394	0.06%
2019/10/16	1	258.00	1	259.00	256.50	0	5,281	0.00%
2019/10/15	1	258.00	2	255.75	254.50	-1	5,222	-0.02%
2019/10/14	4	260.13	3	258.67	257.50	1	5,115	0.02%
2019/10/09	4	253.13	1	255.00	252.00	3	4,912	0.06%
2019/10/08	2	261.00	4	258.38	260.00	-2	4,833	-0.04%
2019/10/07	3	256.33	7	259.79	263.00	-4	4,778	-0.08%
2019/10/04	0	0.00	4	245.88	247.00	-4	4,591	-0.09%
2019/10/03	1	245.50	0	0.00	245.50	1	4,543	0.02%
2019/10/02	1	249.50	2	250.75	251.00	-1	4,498	-0.02%
2019/10/01	4	245.13	2	242.00	249.50	2	4,423	0.05%
2019/09/27	0	0.00	3	235.00	235.00	-3	4,203	-0.07%
2019/09/26	2	237.00	0	0.00	234.00	2	4,177	0.05%
2019/09/25	2	234.25	2	234.50	236.00	0	4,101	0.00%
2019/09/24	2	233.25	2	234.25	233.00	0	4,012	0.00%
2019/09/20	0	0.00	1	232.00	231.00	-1	3,957	-0.03%
2019/09/18	1	228.50	1	231.50	231.50	0	3,885	0.00%
2019/09/16	0	0.00	1	225.50	226.50	-1	3,855	-0.03%
2019/09/12	10	236.20	10	235.00	235.00	0	3,755	0.00%
2019/09/11	6	232.00	15	234.70	233.50	-9	3,685	-0.24%
2019/09/10	1	230.00	4	229.63	227.00	-3	3,528	-0.09%
2019/09/09	4	227.63	0	0.00	227.00	4	3,501	0.11%
2019/09/06	1	229.50	0	0.00	229.50	1	3,522	0.03%
2019/09/05	9.2	232.01	5	229.90	228.00	4.2	3,599	0.12%
2019/09/04	2.2	229.31	54	227.17	230.00	-51.8	3,623	-1.43%
2019/09/03	1	226.00	0	0.00	223.50	1	3,614	0.03%
2019/08/30	0	0.00	1	221.00	220.50	-1	3,750	-0.03%
2019/08/26	3	212.67	0	0.00	213.00	3	3,878	0.08%
2019/08/22	1	220.00	2	218.50	219.00	-1	3,952	-0.02%
2019/08/21	2	225.50	1	223.50	224.00	1	3,983	0.03%
2019/08/20	1	224.00	1	222.50	222.50	0	3,993	0.00%
2019/08/19	7	218.00	2	219.00	217.50	5	4,023	0.12%
2019/08/16	3	216.00	0	0.00	216.50	3	4,153	0.07%
2019/08/14	0	0.00	6	226.67	221.00	-6	4,194	-0.14%
2019/08/13	4	218.25	4	218.50	216.50	0	4,158	0.00%
2019/08/12	1.1	217.14	0	0.00	218.00	1.1	4,180	0.03%
2019/08/08	2	209.00	0	0.00	206.50	2	4,169	0.05%
2019/08/07	2	208.00	0	0.00	206.00	2	4,164	0.05%
2019/08/06	2	207.00	0	0.00	210.00	2	4,171	0.05%
2019/08/05	2	213.25	1	214.50	211.00	1	4,223	0.02%
2019/08/02	55	223.46	4	223.38	223.00	51	4,205	1.21%
2019/08/01	1	232.00	0	0.00	232.00	1	4,181	0.02%
2019/07/31	20	227.00	0	0.00	231.00	20	4,171	0.48%
2019/07/30	0	0.00	22	231.30	228.50	-22	4,176	-0.53%
2019/07/29	7	233.21	4	233.63	229.00	3	4,204	0.07%
2019/07/26	1	233.00	52	232.89	234.00	-51	4,210	-1.21%
2019/07/25	9	231.17	5	231.00	231.00	4	4,204	0.10%
2019/07/24	0	0.00	50	230.20	230.00	-50	4,235	-1.18%
2019/07/23	2	228.25	52	230.08	229.50	-50	4,237	-1.18%
2019/07/19	1	225.00	2	226.50	226.00	-1	4,251	-0.02%
2019/07/18	4	224.50	1	229.00	223.00	3	4,277	0.07%
2019/07/17	2	232.00	0	0.00	229.00	2	4,285	0.05%
2019/07/16	0	0.00	50	231.70	232.50	-50	4,282	-1.17%
2019/07/15	0	0.00	101	230.13	230.00	-101	4,299	-2.35%	大賣/鉅額交易
2019/07/11	103	228.08	0	0.00	229.00	103	4,416	2.33%	大買/鉅額交易
2019/07/10	0	0.00	1	229.50	234.00	-1	4,321	-0.02%
2019/07/09	2	227.25	0	0.00	227.00	2	4,294	0.05%
2019/07/08	0	0.00	4	230.00	231.50	-4	4,330	-0.09%
2019/07/05	3	230.33	3	229.67	230.00	0	4,496	0.00%
2019/07/04	1	224.00	0	0.00	224.00	1	4,529	0.02%
2019/07/03	102	221.98	0	0.00	222.00	102	4,555	2.24%	大買/鉅額交易
2019/07/02	0	0.00	65	227.50	226.50	-65	4,570	-1.42%
2019/07/01	0.2	228.00	301	230.24	228.00	-300.9	4,599	-6.54%	大賣/鉅額交易
2019/06/26	2	218.75	1	220.00	220.00	1	4,832	0.02%
2019/06/25	0	0.00	1	223.00	222.50	-1	4,863	-0.02%
2019/06/24	1	220.50	1	220.50	221.00	0	4,915	0.00%
2019/06/21	3	221.00	8	222.56	223.50	-5	4,945	-0.10%
2019/06/20	3	222.00	5	222.80	223.00	-2	4,958	-0.04%
2019/06/19	5	220.20	5	220.50	220.50	0	4,969	0.00%
2019/06/18	0	0.00	1	217.00	218.00	-1	4,944	-0.02%
2019/06/17	0	0.00	3	214.50	217.00	-3	4,946	-0.06%
2019/06/14	1	218.00	1	218.00	217.50	0	4,947	0.00%
2019/06/13	4	213.88	5	214.40	213.50	-1	4,893	-0.02%
2019/06/12	1	210.00	0	0.00	210.00	1	4,823	0.02%
2019/06/11	0	0.00	11	201.82	203.50	-11	4,786	-0.23%
2019/06/10	2	190.25	2	192.75	195.50	0	4,757	0.00%
2019/06/06	1	188.00	0	0.00	190.50	1	4,685	0.02%
2019/06/05	2.1	192.96	1	195.50	191.00	1.1	4,707	0.02%
2019/06/04	0.2	191.50	0	0.00	190.50	0.2	4,744	0.00%
2019/06/03	1.1	194.50	0	0.00	193.50	1.1	4,879	0.02%
2019/05/31	0.1	194.00	1	192.50	192.00	-0.9	4,888	-0.02%
2019/05/30	2	194.00	0	0.00	193.00	2	4,864	0.04%
2019/05/29	2	188.25	1	191.00	190.50	1	4,896	0.02%
2019/05/28	2.1	193.99	0	0.00	192.00	2.1	4,895	0.04%
2019/05/27	5	195.40	0	0.00	195.00	5	4,973	0.10%
2019/05/24	2.1	199.78	0	0.00	199.00	2.1	5,061	0.04%
2019/05/23	10.2	197.37	1	196.50	195.00	9.2	5,019	0.18%
2019/05/22	200.2	210.00	0	0.00	206.50	200.2	4,951	4.04%	大買/鉅額交易
2019/05/21	0.1	213.00	0	0.00	209.00	0.1	4,946	0.00%
2019/05/20	1.1	210.27	0	0.00	210.50	1.1	4,954	0.02%
2019/05/17	3.2	211.52	1	215.00	210.00	2.2	4,998	0.04%
2019/05/16	103.1	216.24	1	217.00	214.50	102.1	4,998	2.04%	大買/鉅額交易
2019/05/15	4.1	222.64	0	0.00	222.50	4.1	4,975	0.08%
2019/05/14	3	221.33	0	0.00	222.00	3	5,112	0.06%
2019/05/13	1.1	227.55	22	221.93	221.50	-20.9	5,170	-0.40%
2019/05/10	1	243.00	0	0.00	238.00	1	5,180	0.02%
2019/05/09	0	0.00	1	244.50	240.00	-1	5,201	-0.02%
2019/05/08	2	250.00	3	248.33	248.00	-1	5,197	-0.02%
2019/05/07	35	251.50	1	253.50	252.00	34	5,239	0.65%
2019/05/06	1	250.00	0	0.00	251.50	1	5,261	0.02%
2019/05/03	1	259.00	1	259.00	259.50	0	5,277	0.00%
2019/04/30	31	243.60	5	244.90	244.50	26	5,268	0.49%
2019/04/26	16	254.84	0	0.00	252.00	16	5,431	0.29%
2019/04/24	41	257.04	2	259.75	260.50	39	5,470	0.71%
2019/04/23	1	250.00	1	256.00	258.00	0	5,477	0.00%
2019/04/22	12	249.92	10	249.50	249.50	2	5,509	0.04%
2019/04/19	1	253.50	0	0.00	253.00	1	5,552	0.02%
2019/04/18	52	252.06	6	259.17	252.00	46	5,547	0.83%
2019/04/17	2	262.00	0	0.00	261.50	2	5,537	0.04%
2019/04/16	1	262.50	50	263.50	263.00	-49	5,621	-0.87%
2019/04/12	1	261.00	4	261.75	261.00	-3	5,801	-0.05%
2019/04/11	0	0.00	121	262.76	263.50	-121	5,841	-2.07%	大賣/鉅額交易
2019/04/10	0	0.00	1	255.00	256.00	-1	5,666	-0.02%
2019/04/09	1	247.50	2	247.00	248.00	-1	5,585	-0.02%
2019/04/08	2	246.50	0	0.00	244.00	2	5,585	0.04%
2019/04/03	0	0.00	1	246.00	246.00	-1	5,546	-0.02%
2019/04/02	1	251.00	2	250.00	250.00	-1	5,516	-0.02%
2019/04/01	6	245.67	9	247.39	246.50	-3	5,426	-0.06%
2019/03/29	3	236.67	1	237.00	237.00	2	5,274	0.04%
2019/03/25	0	0.00	5	226.00	226.00	-5	5,286	-0.09%
2019/03/22	1	233.50	1	230.00	231.00	0	5,268	0.00%
2019/03/21	0	0.00	1	233.50	234.00	-1	5,287	-0.02%
2019/03/20	0	0.00	1	232.00	232.50	-1	5,388	-0.02%
2019/03/18	0	0.00	6	230.00	229.50	-6	5,656	-0.11%
2019/03/13	2	225.75	0	0.00	228.00	2	6,003	0.03%
2019/03/12	6	222.92	0	0.00	221.00	6	5,997	0.10%
2019/03/08	3	221.83	0	0.00	220.00	3	6,171	0.05%
2019/03/07	13	225.23	2	224.75	223.00	11	6,222	0.18%
2019/03/06	1	228.50	0	0.00	233.50	1	6,155	0.02%
2019/03/05	1	235.00	0	0.00	234.00	1	6,141	0.02%
2019/03/04	1	235.50	0	0.00	234.50	1	6,152	0.02%
2019/02/27	3	237.67	1	243.00	234.00	2	6,099	0.03%
2019/02/26	59	240.44	4	244.63	242.00	55	6,099	0.90%
2019/02/25	6	252.08	0	0.00	249.50	6	6,049	0.10%
2019/02/22	4	250.00	4	250.88	252.50	0	6,063	0.00%
2019/02/20	0	0.00	1	249.00	249.00	-1	6,070	-0.02%
2019/02/19	1	247.50	1	245.00	245.00	0	6,091	0.00%
2019/02/18	0	0.00	1	244.00	244.00	-1	6,151	-0.02%
2019/02/15	22	236.00	9	235.89	234.50	13	6,155	0.21%
2019/02/14	1	235.00	4	236.88	235.50	-3	6,272	-0.05%
2019/02/13	3	235.67	9	237.33	235.00	-6	6,276	-0.10%
2019/02/12	2	241.00	2	243.00	245.00	0	6,190	0.00%
2019/02/11	1	236.50	10	241.80	238.50	-9	6,267	-0.14%
2019/01/30	0	0.00	4	232.63	231.50	-4	6,299	-0.06%
2019/01/29	56	225.21	0	0.00	230.50	56	6,545	0.86%
2019/01/28	18	233.33	1	233.50	229.50	17	6,752	0.25%
2019/01/25	14	226.50	0	0.00	228.00	14	6,887	0.20%
2019/01/24	0	0.00	3	225.17	225.00	-3	6,958	-0.04%
2019/01/22	22	222.07	0	0.00	221.50	22	6,984	0.31%
2019/01/21	3	230.33	8	230.06	229.50	-5	6,972	-0.07%
2019/01/18	7	221.50	1	223.00	224.50	6	6,919	0.09%
2019/01/17	0	0.00	1	215.00	212.50	-1	6,814	-0.01%
2019/01/16	1	212.00	2	210.75	210.00	-1	6,782	-0.01%
2019/01/15	1	208.50	0	0.00	208.50	1	6,775	0.01%
2019/01/14	2	206.00	2	205.75	206.50	0	6,751	0.00%
2019/01/11	2	216.00	0	0.00	212.00	2	6,703	0.03%
2019/01/09	1	208.00	9	214.39	213.50	-8	6,746	-0.12%
2019/01/08	1	205.50	1	202.00	206.00	0	6,749	0.00%
2019/01/07	1	207.00	0	0.00	211.50	1	6,693	0.01%
2019/01/04	15	199.97	6	198.50	199.50	9	6,722	0.13%
2019/01/03	2	220.25	1	217.50	215.00	1	6,643	0.02%
2019/01/02	1	229.50	1	228.00	228.00	0	6,623	0.00%
2018/12/28	0	0.00	1	226.00	225.00	-1	6,675	-0.01%
2018/12/27	1	228.00	0	0.00	225.50	1	6,734	0.01%
2018/12/24	3	226.50	0	0.00	227.00	3	6,827	0.04%
2018/12/21	1	225.50	1	225.00	225.00	0	6,871	0.00%
2018/12/20	1	228.50	2	225.00	224.00	-1	6,851	-0.01%
2018/12/19	2	225.75	1	228.00	228.00	1	6,823	0.01%
2018/12/18	0	0.00	1	223.00	222.00	-1	6,814	-0.01%
2018/12/14	2	224.00	2	226.50	225.00	0	6,922	0.00%
2018/12/13	2	222.75	1	225.50	230.00	1	6,886	0.01%
2018/12/12	1	224.50	5	227.00	227.50	-4	6,816	-0.06%
2018/12/11	9	213.83	3	215.67	217.00	6	6,722	0.09%
2018/12/10	5	217.00	0	0.00	219.50	5	6,564	0.08%
2018/12/07	4	237.25	4	236.13	236.00	0	6,471	0.00%
2018/12/06	6	239.67	4	245.00	237.00	2	6,371	0.03%
2018/12/05	4	265.00	2	262.25	263.00	2	6,235	0.03%
2018/12/04	3	272.83	2	270.00	268.00	1	6,260	0.02%
2018/12/03	17	277.85	6	281.92	283.50	11	6,202	0.18%
2018/11/30	0	0.00	32	257.63	264.50	-32	6,056	-0.53%
2018/11/29	1	254.00	1	256.00	252.50	0	5,937	0.00%
2018/11/28	2	246.50	0	0.00	250.00	2	5,874	0.03%
2018/11/27	10	242.50	0	0.00	242.00	10	5,871	0.17%
2018/11/22	32	250.83	10	246.25	245.50	22	5,808	0.38%
2018/11/21	5	251.90	5	256.20	256.00	0	5,760	0.00%
2018/11/20	7	259.14	9	260.44	262.50	-2	5,639	-0.04%
2018/11/19	4	257.00	7	260.36	264.00	-3	5,592	-0.05%
2018/11/16	4	253.00	5	253.10	253.00	-1	5,554	-0.02%
2018/11/15	5	250.80	4	249.00	249.00	1	5,520	0.02%
2018/11/14	13	256.27	12	256.00	255.50	1	5,414	0.02%
2018/11/13	15	252.93	5	253.00	256.50	10	5,356	0.19%
2018/11/12	8	263.19	9	262.94	264.50	-1	5,224	-0.02%
2018/11/09	2	263.25	10	263.70	268.50	-8	5,221	-0.15%
2018/11/08	8	265.69	9	266.89	262.50	-1	5,181	-0.02%
2018/11/07	3	266.67	3	269.00	270.00	0	5,034	0.00%
2018/11/06	22	273.61	6	267.50	267.00	16	4,968	0.32%
2018/11/05	20	290.60	20	285.88	290.00	0	4,687	0.00%
2018/11/02	17	295.18	15	290.93	299.50	2	4,465	0.04%
2018/11/01	8	304.75	9	315.28	303.00	-1	4,351	-0.02%
2018/10/31	7	311.21	7	308.50	311.50	0	4,358	0.00%
2018/10/30	11	298.09	16	298.50	298.00	-5	4,325	-0.12%
2018/10/29	6	298.50	17	296.65	298.50	-11	4,367	-0.25%
2018/10/26	18	297.36	17	299.26	296.00	1	4,410	0.02%
2018/10/24	0	0.00	4	306.50	306.50	-4	4,395	-0.09%
2018/10/23	4	308.50	0	0.00	304.00	4	4,370	0.09%
2018/10/19	0	0.00	1	303.00	312.50	-1	4,323	-0.02%
2018/10/18	7	312.71	6	309.00	313.00	1	4,314	0.02%
2018/10/17	1	315.00	0	0.00	313.50	1	4,357	0.02%
2018/10/16	2	304.50	8	299.06	305.00	-6	4,294	-0.14%
2018/10/15	5	284.00	0	0.00	286.00	5	4,263	0.12%
2018/10/12	2	276.50	1	272.50	289.50	1	4,282	0.02%
2018/10/11	4	278.00	4	277.50	277.50	0	4,219	0.00%
2018/10/09	1	308.50	0	0.00	308.00	1	4,177	0.02%
2018/10/08	3	314.50	0	0.00	321.00	3	4,215	0.07%
2018/10/04	1	323.50	0	0.00	321.00	1	4,178	0.02%
2018/10/03	1	329.50	1	329.50	326.50	0	4,125	0.00%
2018/10/02	1	335.00	0	0.00	335.00	1	4,080	0.02%
2018/10/01	0	0.00	1	340.50	342.00	-1	4,068	-0.02%
2018/09/28	4	340.50	0	0.00	336.00	4	4,114	0.10%
2018/09/27	0	0.00	2	337.00	338.00	-2	4,119	-0.05%
2018/09/26	5	333.00	0	0.00	337.00	5	4,100	0.12%
2018/09/25	5	334.00	0	0.00	336.00	5	4,082	0.12%
2018/09/21	2	331.75	1	328.00	339.50	1	4,045	0.02%
2018/09/20	5	336.10	4	342.50	337.50	1	3,978	0.03%
2018/09/18	0	0.00	2	350.50	344.50	-2	3,823	-0.05%
2018/09/13	0	0.00	1	351.50	350.50	-1	3,738	-0.03%
2018/09/12	1	352.00	0	0.00	342.50	1	3,686	0.03%
2018/09/07	2	360.25	0	0.00	360.50	2	3,589	0.06%
2018/09/06	1	364.00	0	0.00	366.00	1	3,548	0.03%
2018/09/04	1	370.00	0	0.00	372.50	1	3,524	0.03%
2018/08/31	1	371.50	1	375.50	376.50	0	3,553	0.00%
2018/08/30	1	370.50	1	374.00	372.50	0	3,563	0.00%
2018/08/29	1	369.00	2	370.00	372.50	-1	3,637	-0.03%
2018/08/28	2	367.75	2	369.25	368.50	0	3,638	0.00%
2018/08/27	0	0.00	5	365.00	365.00	-5	3,661	-0.14%
2018/08/22	0	0.00	1	359.50	360.00	-1	3,720	-0.03%
2018/08/20	5	359.00	0	0.00	360.50	5	3,683	0.14%
2018/08/15	1	364.50	0	0.00	363.00	1	3,667	0.03%
2018/08/14	0	0.00	4	370.00	364.00	-4	3,649	-0.11%
2018/08/13	5	360.60	0	0.00	364.00	5	3,681	0.14%
2018/08/03	1	368.50	0	0.00	371.00	1	3,500	0.03%
2018/08/02	1	368.00	0	0.00	364.00	1	3,462	0.03%
2018/07/26	0	0.00	1	371.00	372.50	-1	3,562	-0.03%
2018/07/24	0	0.00	1	377.00	378.00	-1	3,650	-0.03%
2018/07/20	1	365.00	0	0.00	366.50	1	3,661	0.03%
2018/07/19	0	0.00	6	371.42	374.00	-6	3,649	-0.16%
2018/07/18	0	0.00	1	367.00	366.50	-1	3,650	-0.03%
2018/07/17	0	0.00	1	364.50	360.00	-1	3,709	-0.03%
2018/07/13	0	0.00	3	354.00	358.00	-3	3,760	-0.08%
2018/07/06	1	335.50	0	0.00	336.00	1	3,875	0.03%
2018/06/22	0	0.00	2	335.00	334.00	-2	4,066	-0.05%
2018/06/11	1	347.50	0	0.00	347.50	1	4,278	0.02%
2018/06/08	4	348.38	0	0.00	346.00	4	4,266	0.09%
2018/06/04	0	0.00	1	363.00	363.50	-1	4,352	-0.02%
2018/06/01	0	0.00	2	356.00	356.00	-2	4,389	-0.05%
2018/05/29	0	0.00	1	347.50	345.00	-1	4,699	-0.02%
2018/05/22	1	354.50	0	0.00	355.00	1	5,102	0.02%
2018/05/21	0	0.00	2	356.50	356.00	-2	5,201	-0.04%
2018/05/16	1	344.50	0	0.00	345.00	1	5,330	0.02%
2018/05/15	1	348.50	0	0.00	346.50	1	5,571	0.02%
2018/05/14	1	348.50	4	354.00	355.00	-3	5,685	-0.05%
2018/05/11	2	343.25	4	344.50	346.00	-2	5,788	-0.03%
2018/05/10	0	0.00	2	338.00	338.00	-2	6,006	-0.03%
2018/05/09	3	333.33	2	338.50	338.00	1	6,006	0.02%
2018/05/08	1	335.00	6	332.00	336.00	-5	6,026	-0.08%
2018/05/07	1	331.00	16	334.63	334.50	-15	6,005	-0.25%
2018/05/04	6	319.00	10	319.00	317.00	-4	5,909	-0.07%
2018/05/03	7	324.36	0	0.00	321.50	7	5,906	0.12%
2018/05/02	1	342.50	14	340.64	333.00	-13	5,911	-0.22%
2018/04/27	1	318.50	0	0.00	320.00	1	5,823	0.02%
2018/04/26	1	326.50	1	328.50	326.50	0	5,748	0.00%
2018/04/25	2	324.50	1	328.00	326.50	1	5,741	0.02%
2018/04/24	3	329.00	2	330.50	325.50	1	5,710	0.02%
2018/04/23	1	343.50	1	335.00	335.00	0	5,651	0.00%
2018/04/20	5	358.10	3	353.50	347.50	2	5,575	0.04%
2018/04/19	3	371.33	4	370.63	371.00	-1	5,438	-0.02%
2018/04/18	1	367.50	0	0.00	364.50	1	5,419	0.02%
2018/04/17	1	361.00	0	0.00	361.50	1	5,406	0.02%
2018/04/13	2	364.00	0	0.00	362.50	2	5,322	0.04%
2018/04/12	1	364.50	1	367.50	367.50	0	5,336	0.00%
2018/04/11	1	366.00	1	363.50	358.00	0	5,337	0.00%
2018/04/10	3	364.50	7	365.50	364.00	-4	5,330	-0.08%
2018/04/09	2	363.50	3	359.83	357.00	-1	5,328	-0.02%
2018/04/03	1	356.00	0	0.00	353.00	1	5,285	0.02%
2018/03/30	2	355.50	1	356.00	355.00	1	5,280	0.02%
2018/03/27	1	365.00	4	367.50	371.00	-3	5,257	-0.06%
2018/03/23	3	352.33	8	353.69	360.00	-5	5,204	-0.10%
2018/03/22	2	360.00	1	362.50	362.00	1	5,148	0.02%
2018/03/21	0	0.00	2	370.00	366.50	-2	5,111	-0.04%
2018/03/20	3	365.67	3	363.67	364.50	0	5,092	0.00%
2018/03/19	1	363.00	1	363.50	362.00	0	5,068	0.00%
2018/03/16	3	357.67	0	0.00	362.00	3	5,056	0.06%
2018/03/15	4	361.63	3	361.00	361.00	1	5,006	0.02%
2018/03/14	1	361.00	0	0.00	359.50	1	5,011	0.02%
2018/03/12	5	365.00	5	367.40	367.00	0	5,018	0.00%
2018/03/09	3	365.00	7	364.43	362.50	-4	5,028	-0.08%
2018/03/08	2	361.00	4	361.50	360.00	-2	4,990	-0.04%
2018/03/07	4	359.75	4	362.13	361.00	0	4,979	0.00%
2018/03/06	6	361.00	6	363.33	364.50	0	4,941	0.00%
2018/03/05	5	357.40	15	358.27	349.50	-10	4,825	-0.21%
2018/03/02	2	345.75	1	349.50	349.00	1	4,700	0.02%
2018/03/01	3	348.00	1	350.00	350.00	2	4,707	0.04%
2018/02/27	4	360.50	6	359.00	354.00	-2	4,690	-0.04%
2018/02/26	4	359.75	5	359.40	358.50	-1	4,610	-0.02%
2018/02/23	2	349.00	10	349.35	350.00	-8	4,527	-0.18%
2018/02/22	1	343.00	8	349.38	349.00	-7	4,710	-0.15%
2018/02/21	1	346.00	6	345.08	342.50	-5	4,672	-0.11%
2018/02/12	6	330.00	6	329.58	324.50	0	4,597	0.00%
2018/02/09	4	334.13	111	329.83	333.50	-107	4,565	-2.34%	大賣/鉅額交易
2018/02/08	49	338.87	0	0.00	337.00	49	4,527	1.08%
2018/02/07	102	354.13	8	353.25	343.00	94	4,542	2.07%	大買/
2018/02/06	2	341.00	3	338.33	337.50	-1	4,376	-0.02%
2018/02/05	2	350.50	7	350.57	346.50	-5	4,340	-0.12%
2018/02/02	3	342.17	33	346.67	353.50	-30	4,299	-0.70%
2018/02/01	4	335.00	0	0.00	333.50	4	4,144	0.10%
2018/01/31	0	0.00	3	331.33	334.00	-3	4,241	-0.07%
2018/01/30	1	323.50	0	0.00	323.50	1	4,377	0.02%
2018/01/29	0	0.00	2	328.50	331.00	-2	4,585	-0.04%
2018/01/26	1	324.00	1	322.00	326.50	0	4,659	0.00%
2018/01/25	4	325.38	1	324.00	324.50	3	4,703	0.06%
2018/01/23	3	333.00	4	330.00	332.50	-1	4,876	-0.02%
2018/01/22	0	0.00	1	335.50	336.00	-1	4,982	-0.02%
2018/01/19	2	335.00	0	0.00	335.50	2	5,062	0.04%
2018/01/17	3	332.50	0	0.00	331.50	3	5,102	0.06%
2018/01/16	0	0.00	2	338.00	338.00	-2	5,107	-0.04%
2018/01/15	0	0.00	2	333.25	333.50	-2	5,140	-0.04%
2018/01/12	1	326.00	7	328.07	332.50	-6	5,184	-0.12%
2018/01/11	0	0.00	1	323.00	324.50	-1	5,254	-0.02%
2018/01/10	2	320.00	1	319.00	319.00	1	5,333	0.02%
2018/01/09	1	327.00	2	329.00	329.50	-1	5,344	-0.02%
2018/01/08	1	324.50	5	326.10	327.00	-4	5,425	-0.07%
2018/01/04	1	335.00	1	335.00	335.00	0	5,500	0.00%
2018/01/03	2	333.00	3	333.50	333.50	-1	5,648	-0.02%
2018/01/02	0	0.00	15	330.00	330.00	-15	5,852	-0.26%