神盾 (6462)-元大-敦南券商分點個股進出

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
230.5
漲跌
▼7.0
漲幅
-2.95%
成交量
1,846張
產業
上櫃半導體類股
465人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/05/23	3	231.83	0	0.00	230.50	3	7,629	0.04%
2024/05/22	1	235.00	1	238.00	237.50	0	7,643	0.00%
2024/05/21	1	238.90	3	233.67	234.00	-2	7,674	-0.03%
2024/05/20	1	239.99	2	237.25	239.50	-1	7,667	-0.01%
2024/05/17	5	240.00	2	245.50	237.00	3	7,713	0.04%
2024/05/16	6	244.16	3	242.33	240.00	3	7,698	0.04%
2024/05/15	8	238.19	14	242.00	247.00	-6	7,690	-0.08%
2024/05/14	3	226.00	13	229.04	227.50	-10	7,643	-0.13%
2024/05/13	0	0.00	1	216.50	219.50	-1	7,656	-0.01%
2024/05/10	13	221.38	6	218.00	216.50	7	7,695	0.09%
2024/05/09	17	232.94	3	232.83	231.50	14	7,718	0.18%
2024/05/08	0	0.00	4	241.50	243.00	-4	8,326	-0.05%
2024/05/07	2	234.75	11	237.14	238.00	-9	8,815	-0.10%
2024/05/06	6	232.25	0	230.50	232.00	6	9,239	0.06%
2024/05/03	17	239.88	8	248.69	238.50	9	9,629	0.09%
2024/05/02	0	0.00	0	245.00	245.00	0	9,862	0.00%
2024/04/30	4	244.88	4	244.13	247.00	0	10,189	0.00%
2024/04/29	7	250.64	1	249.50	247.50	6	10,456	0.06%
2024/04/26	2	254.00	3	256.00	249.50	-1	10,637	-0.01%
2024/04/25	2	249.25	0	0.00	248.00	2	10,846	0.02%
2024/04/24	2	252.50	22	255.57	259.50	-20	11,137	-0.18%
2024/04/23	4	239.00	0	244.50	236.00	4	11,543	0.03%
2024/04/22	3	252.33	8	261.31	237.00	-5	11,553	-0.04%
2024/04/19	3	257.83	2	253.03	257.00	1	11,886	0.01%
2024/04/18	30	266.25	20	269.05	261.00	10	12,046	0.08%
2024/04/17	5	264.50	21	268.86	268.50	-16	12,363	-0.13%
2024/04/16	9	245.56	7	256.43	253.00	2	12,310	0.02%
2024/04/15	5	243.30	2	246.99	243.00	3	12,558	0.02%
2024/04/12	13	252.73	5	253.00	252.00	8	12,774	0.06%
2024/04/11	23	259.61	13	256.23	255.00	10	12,823	0.08%
2024/04/10	6	273.17	1	275.00	270.50	5	12,714	0.04%
2024/04/09	14	281.75	9	287.83	278.00	5	12,673	0.04%
2024/04/08	5	292.00	1	280.50	289.00	4	12,609	0.03%
2024/04/03	13	296.45	12	300.21	293.50	1	12,575	0.01%
2024/04/02	6	292.59	3.1	291.71	295.50	2.9	12,505	0.02%
2024/04/01	8	284.50	14.5	285.70	282.00	-6.5	12,350	-0.05%
2024/03/29	28	269.75	25	273.12	272.50	3	12,138	0.02%
2024/03/28	4	255.13	5	253.70	255.00	-1	11,912	-0.01%
2024/03/26	7	266.35	7	258.07	253.50	0	11,809	0.00%
2024/03/25	6	260.00	6	262.00	262.00	0	11,773	0.00%
2024/03/22	3	251.17	2	252.25	254.00	1	11,712	0.01%
2024/03/21	2	261.50	11	260.55	258.50	-9	11,706	-0.08%
2024/03/20	7.3	262.51	11.1	257.15	260.00	-3.8	11,673	-0.03%
2024/03/19	19	253.90	24	253.90	252.00	-5	11,532	-0.04%
2024/03/18	13	249.20	13	235.50	252.00	0	11,418	0.00%
2024/03/15	10	231.00	10	230.15	229.50	0	11,500	0.00%
2024/03/14	15	233.67	19	233.97	235.50	-4	11,543	-0.03%
2024/03/13	17	243.39	20	236.28	231.00	-3	11,489	-0.03%
2024/03/12	18.1	253.44	12	254.00	256.50	6.1	11,412	0.05%
2024/03/11	6.1	260.48	6.3	262.45	249.50	-0.2	11,342	0.00%
2024/03/08	24	268.35	25	265.28	269.50	-1	11,229	-0.01%
2024/03/07	10.1	282.96	6.2	276.58	265.50	3.9	11,067	0.04%
2024/03/06	17.1	296.51	27	303.54	293.50	-10	10,839	-0.09%
2024/03/05	15	299.74	6	308.11	300.00	9	10,782	0.08%
2024/03/04	14.1	324.46	8	326.75	317.50	6.1	10,683	0.06%
2024/03/01	14	335.39	18	339.31	334.00	-4	10,644	-0.04%
2024/02/29	4.3	328.33	14	331.68	336.00	-9.7	10,582	-0.09%
2024/02/27	8	309.13	19.1	321.41	315.50	-11.1	10,413	-0.11%
2024/02/26	0	0.00	1	295.00	316.00	-1	10,355	-0.01%
2024/02/23	0	291.50	4	290.38	287.50	-4	10,291	-0.04%
2024/02/22	3	273.00	2	277.50	283.50	1	10,279	0.01%
2024/02/21	4	275.15	0	0.00	277.00	4	10,244	0.04%
2024/02/20	8	275.19	8	281.55	285.00	0	10,195	0.00%
2024/02/19	1.1	290.14	8	294.75	288.00	-6.9	10,110	-0.07%
2024/02/16	1	292.51	22	299.41	304.00	-21	10,049	-0.21%
2024/02/15	0	0.00	30	274.95	276.50	-30	9,974	-0.30%
2024/02/05	6.9	252.15	2.3	271.87	251.50	4.6	9,887	0.05%
2024/02/02	3	282.64	10	279.00	279.00	-7	9,790	-0.07%
2024/02/01	2.1	273.38	4	268.51	269.50	-1.9	9,716	-0.02%
2024/01/31	12.1	259.73	12.1	262.04	272.00	0.1	9,611	0.00%
2024/01/30	18.3	242.11	5	240.87	248.00	13.3	8,973	0.15%
2024/01/29	6.1	214.53	11	216.74	226.00	-5	8,459	-0.06%
2024/01/26	21	200.66	21	200.98	205.50	0	8,007	0.00%
2024/01/25	9	193.16	4	193.88	194.00	5	7,572	0.07%
2024/01/24	16	191.25	14	189.39	192.00	2	7,299	0.03%
2024/01/23	13	183.23	134.1	178.94	183.00	-121.1	6,975	-1.74%	大賣/鉅額交易
2024/01/22	8.1	173.55	8.1	175.38	175.00	0	6,691	0.00%
2024/01/19	5	172.30	24	172.35	174.00	-19	6,479	-0.29%
2024/01/18	12	178.83	17	178.91	179.50	-5	6,208	-0.08%
2024/01/17	14	173.11	37	173.68	176.00	-23	5,804	-0.40%
2024/01/12	12	153.67	24	156.63	148.00	-12	5,285	-0.23%
2024/01/11	7	145.07	2	145.50	148.00	5	4,877	0.10%
2024/01/10	9	141.18	79	143.42	147.50	-70	4,590	-1.52%
2024/01/09	2	141.25	0	0.00	135.00	2	4,085	0.05%
2024/01/08	6	142.67	3	139.33	140.50	3	3,916	0.08%
2024/01/05	1	137.00	15	139.47	142.00	-14	3,495	-0.40%
2024/01/04	3	129.17	4	129.25	129.50	-1	3,217	-0.03%
2024/01/02	1	123.00	1	122.00	123.00	0	3,069	0.00%
2023/12/29	14	118.21	0	0.00	119.50	14	3,037	0.46%
2023/12/28	6	123.58	0	0.00	122.00	6	2,986	0.20%
2023/12/27	9	130.39	8	131.94	128.50	1	2,876	0.03%
2023/12/26	6	129.33	7	129.43	127.50	-1	2,657	-0.04%
2023/12/25	2	126.75	0	0.00	125.00	2	2,529	0.08%
2023/12/22	31	129.24	17	127.97	129.00	14	2,485	0.56%
2023/12/19	1	119.50	1	121.50	121.50	0	2,276	0.00%
2023/12/15	2	132.25	3	125.00	124.50	-1	2,131	-0.05%
2023/12/14	3	127.50	3	127.67	128.50	0	2,025	0.00%
2023/12/13	4	131.50	2	130.75	130.00	2	1,942	0.10%
2023/12/12	4	131.00	2	132.00	135.50	2	1,844	0.11%
2023/12/11	8	127.63	26	129.27	130.50	-18	1,665	-1.08%
2023/12/08	10	121.45	3	123.33	124.50	7	1,450	0.48%
2023/12/07	47	115.23	16	113.72	113.50	31	1,292	2.40%
2023/12/06	0	0.00	2	115.50	116.00	-2	1,123	-0.18%
2023/12/05	1	106.50	1	108.00	105.50	0	1,052	0.00%
2023/12/04	0	0.00	25	110.12	109.00	-25	1,014	-2.46%
2023/12/01	7	110.86	3	110.33	109.00	4	977	0.41%
2023/11/30	17	108.94	24	109.00	109.00	-7	929	-0.75%
2023/11/29	69	111.29	36	110.64	112.00	33	891	3.70%
2023/11/28	32	105.98	7	107.14	108.00	25	759	3.29%
2023/11/27	1	101.50	0	104.50	101.50	1	624	0.16%
2023/11/24	5	99.94	6	101.00	101.50	-1	520	-0.19%
2023/11/22	0	92.60	0	0.00	92.60	0	347	0.00%
2023/11/21	1	91.50	1	92.00	89.50	0	330	0.00%
2023/11/20	0	0.00	1	92.70	90.60	-1	323	-0.31%
2023/11/16	1	84.50	0	0.00	84.60	1	270	0.37%
2023/11/10	1	83.80	0	0.00	83.80	1	272	0.37%
2023/10/18	0	81.50	0	0.00	81.10	0	276	0.00%
2023/09/21	0	83.90	0	0.00	83.60	0	559	0.00%
2023/08/23	0	81.00	0	0.00	80.80	0	793	0.00%
2023/08/22	0	82.00	0	0.00	81.20	0	791	0.00%
2023/08/14	0	83.90	0	0.00	82.90	0	777	0.00%
2023/07/20	0	0.00	0	102.00	101.00	0	676	0.00%
2023/07/19	0	0.00	1	107.50	102.00	-1	670	-0.15%
2023/07/18	0	0.00	0.1	113.00	109.00	-0.1	643	-0.02%
2023/07/17	1	116.00	0	117.50	117.00	1	619	0.16%
2023/07/14	0	0.00	3	111.00	111.50	-3	582	-0.52%
2023/07/13	2.1	109.41	0	0.00	108.00	2.1	569	0.37%
2023/07/12	0	0.00	1	110.00	108.50	-1	559	-0.18%
2023/07/11	1	108.00	0	0.00	106.50	1	551	0.18%
2023/07/06	1	107.50	0	0.00	109.50	1	508	0.20%
2023/07/04	0	0.00	0.1	108.17	108.50	-0.1	480	-0.02%
2023/07/03	0.1	108.00	0	0.00	108.00	0.1	468	0.02%
2023/06/29	0	0.00	2.2	106.27	102.50	-2.2	473	-0.46%
2023/06/28	0	0.00	0.1	102.50	102.50	-0.1	448	-0.02%
2023/06/27	0	103.50	0	0.00	101.50	0	446	0.00%
2023/06/21	1	109.50	1	106.00	106.00	0	433	0.00%
2023/06/20	1	104.50	1	106.00	108.50	0	403	0.00%
2023/06/13	0	0.00	0	89.00	88.70	0	366	0.00%
2023/06/09	2	88.35	0	0.00	89.20	2	361	0.55%
2023/06/07	0	0.00	1	85.00	85.30	-1	338	-0.30%
2023/05/29	0	0.00	0.1	85.50	86.00	-0.1	362	-0.03%
2023/05/05	0	0.00	1	83.60	83.50	-1	442	-0.23%
2023/04/19	0	0.00	1	85.00	85.00	-1	451	-0.22%
2023/03/27	1	89.10	0	0.00	88.80	1	376	0.27%
2023/03/24	0	0.00	1	89.90	89.90	-1	373	-0.27%
2023/03/23	0	94.30	0	0.00	92.80	0	359	0.00%
2023/03/22	0	0.00	7	92.13	93.00	-7	352	-1.99%
2023/03/20	0	0.00	2	88.40	88.40	-2	276	-0.72%
2023/03/17	2	80.40	0	0.00	80.40	2	255	0.78%
2023/03/09	0	80.30	0	0.00	80.10	0	247	0.00%
2023/03/08	0	79.50	0	0.00	79.40	0	244	0.00%
2023/03/07	0	80.00	0	0.00	79.70	0	240	0.00%
2023/03/06	2	80.61	0	0.00	80.50	2	230	0.87%
2023/03/01	0	0.00	1	79.70	79.80	-1	221	-0.45%
2023/02/23	1	80.50	0	0.00	79.40	1	213	0.47%
2023/02/22	0	0.00	1	78.80	79.10	-1	210	-0.48%
2023/02/17	5	79.70	0	0.00	79.60	5	198	2.52%
2023/02/16	0	78.70	0	0.00	78.20	0	192	0.00%
2023/02/10	1	75.20	0	0.00	74.80	1	167	0.60%
2023/02/02	0.2	72.03	0	0.00	70.60	0.2	132	0.15%
2022/11/24	0	0.00	0.1	63.60	63.90	-0.1	136	-0.06%
2022/11/17	0	0.00	1	62.70	64.00	-1	139	-0.72%
2022/10/17	0	0.00	0.1	61.00	61.10	-0.1	167	-0.07%
2022/10/14	0	62.50	0	0.00	60.90	0	166	0.01%
2022/10/11	0	0.00	0.2	66.50	64.70	-0.2	165	-0.12%
2022/09/29	1	64.70	0	0.00	65.10	1	193	0.52%
2022/09/28	0	66.20	0	0.00	64.00	0	193	0.01%
2022/09/26	0	70.50	0	0.00	68.50	0	193	0.01%
2022/09/21	0	0.00	0.2	75.10	74.70	-0.2	200	-0.10%
2022/09/12	0	0.00	0.1	77.80	78.00	-0.1	230	-0.04%
2022/09/08	0	75.80	0	0.00	75.90	0	238	0.00%
2022/09/06	1	77.10	0	0.00	75.10	1	241	0.41%
2022/08/25	0	0.00	0.1	80.10	79.90	-0.1	247	-0.03%
2022/08/24	0	79.70	0	0.00	79.50	0	248	0.00%
2022/08/23	0	79.00	30	78.95	79.20	-30	249	-12.04%
2022/08/22	0	80.10	0	0.00	79.60	0	250	0.00%
2022/08/19	1	80.10	0	0.00	79.80	1	248	0.40%
2022/08/17	0	84.50	0	0.00	84.60	0	235	0.00%
2022/08/16	0	85.40	0	0.00	84.00	0	238	0.00%
2022/08/05	0	0.00	1	81.90	81.90	-1	278	-0.36%
2022/08/03	1	79.10	0	0.00	80.10	1	285	0.35%
2022/08/01	0	0.00	1	81.90	81.90	-1	288	-0.35%
2022/07/27	6	80.55	0	0.00	80.60	6	301	1.99%
2022/07/19	1	79.11	0	0.00	79.20	1	323	0.31%
2022/07/14	4	78.25	0	0.00	78.50	4	343	1.16%
2022/07/13	0	0.00	4	85.90	85.90	-4	340	-1.17%
2022/07/05	1	87.70	0	0.00	87.10	1	426	0.23%
2022/07/01	0	88.44	0	0.00	85.00	0	467	0.00%
2022/06/28	0	92.50	0	0.00	92.10	0	672	0.00%
2022/06/20	70.1	94.13	0	0.00	92.80	70.1	685	10.22%
2022/06/16	0	102.00	0	0.00	100.50	0	673	0.00%
2022/05/05	0	0.00	0	114.50	114.50	0	638	0.00%
2022/05/04	1	115.00	1	115.50	114.00	0	635	0.00%
2022/04/25	1	108.00	0	0.00	109.00	1	617	0.16%
2022/04/22	0	0.00	1	116.50	113.00	-1	607	-0.16%
2022/04/21	1	117.50	3	116.50	117.00	-2	599	-0.33%
2022/04/19	0	0.00	1	115.00	114.50	-1	585	-0.17%
2022/04/13	7	114.36	0	0.00	115.50	7	545	1.28%
2022/04/12	0	114.00	1	113.50	115.50	-1	538	-0.19%
2022/04/11	0	117.50	0	0.00	117.00	0	525	0.00%
2022/04/08	1	120.50	1	118.50	117.50	0	489	0.00%
2022/04/06	3	118.67	2	119.50	119.00	1	447	0.22%
2022/04/01	3	113.33	1	113.50	116.50	2	393	0.51%
2022/03/31	0	0.00	36	107.53	112.00	-36	266	-13.53%
2022/03/30	0	0.00	23	102.43	102.00	-23	243	-9.45%
2022/03/28	5	100.50	0	0.00	101.00	5	319	1.56%
2022/03/25	7	103.50	0	0.00	103.00	7	362	1.93%
2022/03/24	30	104.80	0	0.00	106.00	30	356	8.42%
2022/03/23	17	103.82	2	102.25	106.50	15	350	4.29%
2022/03/22	2	99.50	0	0.00	99.50	2	336	0.60%
2022/02/24	0	0.00	3	104.50	104.50	-3	352	-0.85%
2022/02/14	0	113.00	0	0.00	113.00	0	378	0.00%
2022/02/11	0	110.00	0	0.00	111.00	0	374	0.00%
2022/02/10	0	114.00	0	0.00	114.00	0	372	0.00%
2022/02/09	0	113.50	0	0.00	112.50	0	376	0.00%
2022/01/19	0	0.00	2	113.50	113.50	-2	457	-0.44%
2021/12/29	0	0.00	1	115.50	116.00	-1	459	-0.22%
2021/12/28	1	116.50	0	0.00	115.50	1	461	0.22%
2021/12/27	1	115.50	0	0.00	115.50	1	462	0.22%
2021/12/22	3	122.00	0	0.00	121.00	3	452	0.66%
2021/12/06	1	111.00	0	0.00	110.50	1	368	0.27%
2021/11/30	1	111.00	0	0.00	109.50	1	379	0.26%
2021/11/29	1	110.50	0	0.00	109.00	1	362	0.28%
2021/11/26	1	112.00	0	0.00	112.00	1	364	0.27%
2021/11/23	1	116.00	0	0.00	114.50	1	368	0.27%
2021/11/02	2	126.25	3	124.00	124.00	-1	534	-0.19%
2021/10/29	6	128.75	6	131.00	132.50	0	529	0.00%
2021/10/28	2	123.50	21	121.48	131.00	-19	498	-3.81%
2021/10/27	2	120.25	10	121.00	119.50	-8	476	-1.68%
2021/10/26	0	0.00	30	120.50	119.50	-30	492	-6.09%
2021/10/21	0	0.00	30	120.50	117.50	-30	528	-5.68%
2021/10/18	0	0.00	5	116.00	117.00	-5	552	-0.91%
2021/10/08	0	0.00	3	117.50	116.00	-3	587	-0.51%
2021/10/07	0	0.00	2	113.00	112.50	-2	651	-0.31%
2021/10/06	7	112.50	7	114.00	110.50	0	688	0.00%
2021/09/28	0	0.00	21	120.24	120.50	-21	705	-2.98%
2021/09/24	6	124.17	7	125.57	123.00	-1	714	-0.14%
2021/09/23	0	0.00	3	121.00	122.00	-3	712	-0.42%
2021/09/17	0	0.00	5	122.50	122.00	-5	715	-0.70%
2021/09/16	0	0.00	5	122.00	121.00	-5	717	-0.70%
2021/09/08	1	113.00	0	0.00	113.00	1	728	0.14%
2021/09/02	0	0.00	2	122.00	120.50	-2	724	-0.28%
2021/09/01	1	119.00	0	0.00	122.00	1	720	0.14%
2021/08/31	2	119.00	1	119.00	119.50	1	716	0.14%
2021/08/26	0	0.00	3	120.50	118.50	-3	723	-0.41%
2021/08/25	0	0.00	2	117.50	117.50	-2	731	-0.27%
2021/08/24	2	116.75	3	119.00	116.00	-1	734	-0.14%
2021/08/20	3	118.00	1	118.50	115.50	2	730	0.27%
2021/08/19	7	120.71	5	119.90	120.50	2	713	0.28%
2021/08/18	3	114.83	8	115.56	119.50	-5	678	-0.74%
2021/08/17	2	112.25	0	0.00	109.00	2	649	0.31%
2021/08/13	0	0.00	2	126.75	124.00	-2	617	-0.32%
2021/08/11	1	134.50	0	0.00	129.50	1	609	0.16%
2021/08/10	3	136.67	5	141.00	136.00	-2	609	-0.33%
2021/08/09	0	0.00	1	141.00	140.00	-1	625	-0.16%
2021/08/05	0	0.00	6	145.17	145.50	-6	650	-0.92%
2021/08/04	4	148.00	0	0.00	147.00	4	692	0.58%
2021/08/03	2	150.00	0	0.00	149.00	2	724	0.28%
2021/07/30	2	152.25	0	0.00	151.50	2	779	0.26%
2021/07/29	0	0.00	1	163.50	164.00	-1	769	-0.13%
2021/07/28	0	0.00	5	165.80	164.00	-5	763	-0.65%
2021/07/27	2	168.25	2	168.00	167.50	0	767	0.00%
2021/07/26	3	168.67	23	170.35	168.50	-20	771	-2.59%
2021/07/22	4	167.50	0	0.00	166.00	4	774	0.52%
2021/07/21	1	166.50	0	0.00	165.50	1	783	0.13%
2021/07/20	0	0.00	2	168.00	168.00	-2	788	-0.25%
2021/07/19	2	170.00	5	170.00	170.00	-3	799	-0.38%
2021/07/16	6	165.00	6	167.50	168.00	0	823	0.00%
2021/07/15	0	0.00	3	168.83	167.50	-3	846	-0.35%
2021/07/14	17	175.82	8	174.25	168.00	9	887	1.01%
2021/07/13	5	165.90	14	168.86	171.50	-9	960	-0.94%
2021/07/06	3	167.00	4	165.00	166.00	-1	977	-0.10%
2021/07/05	1	165.50	0	0.00	166.00	1	996	0.10%
2021/07/01	2	166.00	3	165.67	164.50	-1	1,063	-0.09%
2021/06/30	3	164.00	5	164.50	164.00	-2	1,081	-0.18%
2021/06/25	0	0.00	10	165.00	164.00	-10	1,124	-0.89%
2021/06/24	7	167.07	0	0.00	165.50	7	1,150	0.61%
2021/06/21	0	0.00	3	160.00	160.00	-3	1,202	-0.25%
2021/06/18	0	0.00	1	162.50	162.00	-1	1,211	-0.08%
2021/06/16	2	162.00	2	161.00	160.50	0	1,238	0.00%
2021/06/15	1	160.50	1	162.00	162.00	0	1,291	0.00%
2021/06/08	1	160.00	1	160.50	159.50	0	1,453	0.00%
2021/06/04	0	0.00	2	167.00	166.00	-2	1,444	-0.14%
2021/06/02	17	166.32	1	169.00	166.50	16	1,453	1.10%
2021/06/01	0	0.00	2	166.50	166.50	-2	1,443	-0.14%
2021/05/27	0	0.00	9	163.89	166.50	-9	1,437	-0.63%
2021/05/26	0	166.00	0	0.00	166.00	0	1,440	0.00%
2021/05/25	2	166.00	3	165.00	162.50	-1	1,436	-0.07%
2021/05/21	1	160.00	0	0.00	160.50	1	1,439	0.07%
2021/05/20	4	160.00	5	159.60	160.00	-1	1,453	-0.07%
2021/05/19	2	158.50	0	0.00	159.50	2	1,461	0.14%
2021/05/18	0	0.00	29	158.97	160.00	-29	1,487	-1.95%
2021/05/17	1	155.00	9	153.50	153.50	-8	1,485	-0.54%
2021/05/14	0	0.00	2	162.75	163.00	-2	1,474	-0.14%
2021/05/13	1	159.00	5	163.30	164.50	-4	1,464	-0.27%
2021/05/12	3	165.00	6	163.00	165.00	-3	1,449	-0.21%
2021/05/11	2	166.50	19	168.29	166.50	-17	1,406	-1.21%
2021/05/10	9	165.72	76	168.74	169.00	-67	1,373	-4.88%
2021/05/07	4	163.88	7	165.43	165.50	-3	1,335	-0.22%
2021/05/06	1	156.00	0	0.00	158.00	1	1,319	0.08%
2021/05/05	1	153.50	0	155.00	153.00	1	1,321	0.08%
2021/05/04	24	157.52	0	0.00	154.50	24	1,320	1.82%
2021/05/03	33	162.02	0	0.00	159.00	33	1,310	2.52%
2021/04/29	15	165.83	0	0.00	163.50	15	1,316	1.14%
2021/04/28	6	163.00	0	0.00	165.00	6	1,328	0.45%
2021/04/27	3	166.00	0	0.00	165.50	3	1,323	0.23%
2021/04/26	7	168.86	0	0.00	168.00	7	1,317	0.53%
2021/04/23	4	166.88	2	168.50	169.00	2	1,320	0.15%
2021/04/22	15	167.97	11	176.14	167.50	4	1,315	0.30%
2021/04/21	22	174.55	1	176.00	172.50	21	1,294	1.62%
2021/04/20	12	181.08	33	180.88	179.50	-21	1,273	-1.65%
2021/04/19	45	185.84	42	181.96	177.00	3	1,238	0.24%
2021/04/16	10	168.00	13	170.85	172.50	-3	1,151	-0.26%
2021/04/15	5	163.30	0	0.00	162.50	5	1,159	0.43%
2021/04/14	1	160.00	0	0.00	161.00	1	1,196	0.08%
2021/04/13	8	167.81	11	167.00	164.00	-3	1,278	-0.23%
2021/04/12	10	167.00	0	0.00	165.50	10	1,279	0.78%
2021/04/09	2	170.50	0	0.00	170.00	2	1,270	0.16%
2021/04/08	41	175.76	20	179.00	175.50	21	1,285	1.63%
2021/04/07	13	177.46	12	179.29	178.50	1	1,322	0.08%
2021/04/06	1	175.00	7	176.00	176.00	-6	1,278	-0.47%
2021/04/01	2	175.25	1	176.00	174.00	1	1,257	0.08%
2021/03/31	0	171.00	0	0.00	173.00	0	1,232	0.00%
2021/03/30	2	170.00	0	0.00	170.00	2	1,224	0.16%
2021/03/29	1	174.00	1	175.00	171.50	0	1,215	0.00%
2021/03/26	0	0.00	2	171.50	171.00	-2	1,189	-0.17%
2021/03/25	8	170.06	2	170.50	168.50	6	1,169	0.51%
2021/03/24	1	165.50	0	0.00	166.00	1	1,143	0.09%
2021/03/23	5	165.20	0	0.00	166.00	5	1,144	0.44%
2021/03/22	245	164.92	9	165.56	166.00	236	1,144	20.63%	大買/鉅額交易
2021/03/19	1	160.50	0	0.00	161.50	1	1,152	0.09%
2021/03/18	9	164.78	0	0.00	163.50	9	1,143	0.79%
2021/03/17	19	167.26	6	171.17	169.50	13	1,098	1.18%
2021/03/16	1	163.00	1	165.50	163.00	0	1,033	0.00%
2021/03/15	6	167.25	3	163.83	162.50	3	1,022	0.29%
2021/03/08	16	151.44	15	151.00	150.00	1	988	0.10%
2021/03/05	1	148.00	1	150.50	151.00	0	1,002	0.00%
2021/03/04	2	151.50	0	0.00	153.00	2	1,011	0.20%
2021/03/03	6	151.33	0	0.00	152.00	6	1,023	0.59%
2021/03/02	0	0.00	6	156.50	154.00	-6	1,029	-0.58%
2021/02/26	2	154.00	7	155.93	154.50	-5	1,060	-0.47%
2021/02/25	1	154.00	1	156.00	153.50	0	1,080	0.00%
2021/02/24	0	0.00	5	156.50	153.50	-5	1,109	-0.45%
2021/02/23	3	156.00	4	157.25	155.50	-1	1,179	-0.08%
2021/02/22	0	0.00	5	154.30	155.00	-5	1,333	-0.37%
2021/02/19	1	149.50	1	153.00	150.50	0	1,375	0.00%
2021/02/18	2	153.00	5	151.30	155.00	-3	1,368	-0.22%
2021/02/05	1	143.00	0	0.00	143.00	1	1,338	0.07%
2021/02/03	2	149.00	0	0.00	148.50	2	1,326	0.15%
2021/02/01	1	149.00	1	150.00	151.00	0	1,341	0.00%
2021/01/29	0	0.00	1	154.00	151.00	-1	1,346	-0.07%
2021/01/28	0	0.00	2	155.00	154.00	-2	1,353	-0.15%
2021/01/27	2	154.50	13	154.00	156.50	-11	1,355	-0.81%
2021/01/25	3	151.00	0	0.00	152.00	3	1,368	0.22%
2021/01/22	10	153.00	0	0.00	153.00	10	1,365	0.73%
2021/01/21	7	155.50	0	0.00	155.50	7	1,350	0.52%
2021/01/20	11	160.55	0	0.00	160.00	11	1,332	0.83%
2021/01/18	0	0.00	19	164.21	164.50	-19	1,318	-1.44%
2021/01/15	12	161.08	11	160.18	160.00	1	1,303	0.08%
2021/01/14	1	162.00	0	0.00	162.50	1	1,294	0.08%
2021/01/12	4	162.50	0	0.00	162.00	4	1,283	0.31%
2021/01/11	11	163.86	0	0.00	166.00	11	1,273	0.86%
2021/01/08	12	173.04	2	176.50	172.50	10	1,225	0.82%
2021/01/07	2	179.25	1	177.50	177.00	1	1,193	0.08%
2021/01/06	1	175.50	10	176.20	178.00	-9	1,158	-0.78%
2021/01/05	1	168.00	0	0.00	169.00	1	1,075	0.09%
2021/01/04	2	171.00	1	172.00	170.50	1	1,083	0.09%
2020/12/31	8	172.81	0	0.00	172.00	8	1,092	0.73%
2020/12/30	5	170.60	29	173.66	175.00	-24	1,056	-2.27%
2020/12/23	1	166.00	20	165.80	166.00	-19	992	-1.91%
2020/12/22	0	0.00	2	166.00	165.00	-2	1,004	-0.20%
2020/12/21	2	164.00	2	166.00	166.00	0	1,007	0.00%
2020/12/18	4	168.63	1	169.00	168.00	3	1,025	0.29%
2020/12/17	0	0.00	2	172.00	171.50	-2	1,026	-0.19%
2020/12/15	2	168.75	4	168.25	168.50	-2	1,019	-0.20%
2020/12/14	3	165.00	0	0.00	164.50	3	1,006	0.30%
2020/12/10	10.1	168.50	0	0.00	168.50	10.1	1,043	0.96%
2020/12/09	10	172.00	0	0.00	172.00	10	1,042	0.96%
2020/12/03	4	172.50	10	172.05	171.50	-6	1,061	-0.56%
2020/12/02	0	0.00	2	175.00	174.00	-2	1,121	-0.18%
2020/12/01	4	176.25	1	177.50	174.00	3	1,123	0.27%
2020/11/30	2	178.75	1	177.50	177.50	1	1,119	0.09%
2020/11/27	1	180.50	1	180.50	180.50	0	1,121	0.00%
2020/11/24	12	179.33	3	181.00	179.00	9	1,090	0.83%
2020/11/23	0	0.00	8	181.00	183.00	-8	1,072	-0.75%
2020/11/20	28	181.41	8	181.13	181.00	20	1,046	1.91%
2020/11/19	36	182.40	25	180.66	183.00	11	980	1.12%
2020/11/18	9	170.61	11	170.73	171.00	-2	823	-0.24%
2020/11/17	3	160.67	0	0.00	161.00	3	779	0.39%
2020/11/16	2	162.00	0	0.00	162.00	2	811	0.25%
2020/11/12	2	160.50	0	0.00	161.00	2	851	0.23%
2020/11/09	5	161.00	1	162.00	160.00	4	878	0.46%
2020/11/06	0	0.00	5	161.50	162.00	-5	901	-0.55%
2020/11/05	0	0.00	2	159.50	158.00	-2	926	-0.22%
2020/11/04	0	0.00	1	155.00	156.50	-1	930	-0.11%
2020/11/03	0	0.00	1	153.00	152.00	-1	934	-0.11%
2020/11/02	3	148.83	2	148.50	148.00	1	944	0.11%
2020/10/30	0	0.00	1	157.00	155.00	-1	940	-0.11%
2020/10/29	1	157.00	0	0.00	157.50	1	944	0.11%
2020/10/27	0	0.00	17	159.50	159.50	-17	980	-1.73%
2020/10/22	0	0.00	1	162.00	162.50	-1	1,035	-0.10%
2020/10/19	1	160.00	0	0.00	159.50	1	1,115	0.09%
2020/10/16	1	160.00	0	0.00	160.00	1	1,188	0.08%
2020/10/15	0	0.00	11	161.55	161.50	-11	1,214	-0.91%
2020/10/14	1	160.00	1	162.00	160.00	0	1,227	0.00%
2020/10/13	1	160.00	0	0.00	160.00	1	1,261	0.08%
2020/10/12	5	163.50	0	0.00	162.50	5	1,259	0.40%
2020/10/08	1	166.00	6	166.00	166.00	-5	1,260	-0.40%
2020/10/05	0	0.00	5	169.00	169.50	-5	1,328	-0.38%
2020/09/30	0	0.00	5	168.50	168.00	-5	1,373	-0.36%
2020/09/28	1	169.50	2	168.50	168.00	-1	1,664	-0.06%
2020/09/25	0	0.00	1	165.00	167.00	-1	1,742	-0.06%
2020/09/24	1	173.00	0	0.00	171.50	1	1,792	0.06%
2020/09/23	9	179.22	8	178.25	176.50	1	1,816	0.06%
2020/09/22	3	176.50	2	177.50	175.00	1	1,829	0.05%
2020/09/21	1	178.50	1	180.00	177.50	0	1,834	0.00%
2020/09/17	1	178.00	2	180.25	177.50	-1	1,878	-0.05%
2020/09/16	1	179.50	12	179.29	178.50	-11	1,880	-0.58%
2020/09/15	0	0.00	12	174.88	176.50	-12	1,873	-0.64%
2020/09/14	0	0.00	8	172.00	172.00	-8	1,968	-0.41%
2020/09/10	0	0.00	1	173.50	172.00	-1	1,995	-0.05%
2020/09/08	9	171.11	2	173.00	170.50	7	2,012	0.35%
2020/09/07	4	176.13	47	172.60	175.00	-43	2,017	-2.13%
2020/09/04	2	163.25	0	0.00	163.50	2	1,992	0.10%
2020/09/03	2	162.50	9	163.39	166.50	-7	2,005	-0.35%
2020/09/02	1	164.00	0	0.00	162.00	1	2,028	0.05%
2020/09/01	1	163.50	2	165.75	164.00	-1	2,087	-0.05%
2020/08/28	5	166.20	5	167.80	166.50	0	2,397	0.00%
2020/08/27	2	169.25	2	170.50	166.50	0	2,418	0.00%
2020/08/26	0	0.00	1	172.00	170.00	-1	2,441	-0.04%
2020/08/25	2	168.00	2	169.00	170.00	0	2,467	0.00%
2020/08/24	6	164.75	2	166.00	167.00	4	2,474	0.16%
2020/08/21	2	162.50	2	163.50	166.00	0	2,510	0.00%
2020/08/20	6	163.67	1	159.00	162.00	5	2,525	0.20%
2020/08/19	5	173.40	1	168.50	167.50	4	2,541	0.16%
2020/08/18	18	175.36	0	0.00	175.50	18	2,591	0.69%
2020/08/14	0	0.00	2	176.25	180.50	-2	2,690	-0.07%
2020/08/13	1	178.50	0	0.00	177.00	1	2,785	0.04%
2020/08/12	12	175.38	12	178.83	177.50	0	2,936	0.00%
2020/08/11	1	186.50	0	0.00	183.00	1	2,941	0.03%
2020/08/07	0	0.00	4	189.63	189.50	-4	2,983	-0.13%
2020/08/05	0	0.00	13	189.92	190.00	-13	3,047	-0.43%
2020/08/04	1	186.50	0	0.00	186.00	1	3,071	0.03%
2020/07/31	1	197.00	1	195.00	195.00	0	3,242	0.00%
2020/07/30	2	195.25	0	0.00	196.00	2	3,406	0.06%
2020/07/29	0	0.00	7	192.21	193.50	-7	3,442	-0.20%
2020/07/28	3	194.00	0	0.00	192.50	3	3,481	0.09%
2020/07/27	2	197.00	0	0.00	196.50	2	3,587	0.06%
2020/07/24	13	197.46	1	202.00	198.00	12	3,851	0.31%
2020/07/23	1	203.00	0	0.00	202.00	1	4,023	0.02%
2020/07/22	17	203.53	27	204.50	201.00	-10	4,052	-0.25%
2020/07/21	0	0.00	8	200.00	199.00	-8	4,075	-0.20%
2020/07/17	20	197.25	22	198.93	196.50	-2	4,127	-0.05%
2020/07/16	1	196.00	0	0.00	196.50	1	4,166	0.02%
2020/07/15	10	194.50	10	196.50	195.00	0	4,256	0.00%
2020/07/14	1	195.50	4	196.63	195.50	-3	4,325	-0.07%
2020/07/13	1	198.50	12	196.79	198.50	-11	4,364	-0.25%
2020/07/10	21	192.76	0	0.00	192.50	21	4,382	0.48%
2020/07/09	33	199.53	3	197.67	196.00	30	4,382	0.68%
2020/07/08	15	199.90	6	200.00	200.00	9	4,358	0.21%
2020/07/07	10	211.50	9	208.61	205.00	1	4,328	0.02%
2020/07/06	22	201.52	22	202.82	201.50	0	4,197	0.00%
2020/07/03	13	197.73	15	200.10	197.00	-2	4,211	-0.05%
2020/07/02	1	196.00	0	0.00	196.00	1	4,231	0.02%
2020/07/01	1	194.00	1	196.00	196.00	0	4,278	0.00%
2020/06/30	0	0.00	1	192.50	192.50	-1	4,289	-0.02%
2020/06/29	2	193.50	2	193.00	192.00	0	4,325	0.00%
2020/06/24	3	196.33	4	198.00	195.00	-1	4,347	-0.02%
2020/06/23	1	194.00	0	0.00	193.00	1	4,385	0.02%
2020/06/22	3	195.00	0	0.00	194.00	3	4,435	0.07%
2020/06/19	8	198.19	7	200.43	196.00	1	4,510	0.02%
2020/06/18	0	0.00	10	194.50	193.00	-10	4,478	-0.22%
2020/06/17	13	191.62	1	192.50	192.00	12	4,551	0.26%
2020/06/16	0	0.00	2	192.50	194.00	-2	4,578	-0.04%
2020/06/15	2	189.75	1	191.50	188.00	1	4,691	0.02%
2020/06/12	4	182.88	2	188.00	188.00	2	4,730	0.04%
2020/06/11	6	189.83	1	191.50	187.50	5	4,771	0.10%
2020/06/10	1	193.00	5	191.60	192.50	-4	4,791	-0.08%
2020/06/09	1	193.50	2	193.50	192.00	-1	4,806	-0.02%
2020/06/08	42	197.35	25	201.50	195.00	17	4,822	0.35%
2020/06/05	32	201.13	28	203.54	199.00	4	4,768	0.08%
2020/06/04	0	0.00	12	193.00	193.50	-12	4,510	-0.27%
2020/06/03	0	0.00	3	191.00	191.00	-3	4,490	-0.07%
2020/06/02	12	189.63	11	192.45	190.50	1	4,473	0.02%
2020/06/01	0	0.00	1	189.00	189.50	-1	4,458	-0.02%
2020/05/29	1	184.50	1	184.50	185.00	0	4,457	0.00%
2020/05/28	2	190.00	6	188.58	186.00	-4	4,463	-0.09%
2020/05/27	1	190.00	1	190.00	190.00	0	4,451	0.00%
2020/05/26	23	189.87	6	190.42	189.00	17	4,448	0.38%
2020/05/25	3	192.67	0	0.00	191.50	3	4,423	0.07%
2020/05/22	10	189.50	17	192.06	188.00	-7	4,368	-0.16%
2020/05/21	4	189.38	0	0.00	189.00	4	4,323	0.09%
2020/05/20	13	189.54	6	190.75	188.50	7	4,374	0.16%
2020/05/19	15	192.00	16	189.78	193.00	-1	4,323	-0.02%
2020/05/18	0	0.00	13	182.00	180.00	-13	4,171	-0.31%
2020/05/15	2	180.00	13	179.04	180.00	-11	4,150	-0.27%
2020/05/14	6	184.58	4	182.38	181.00	2	4,118	0.05%
2020/05/13	5	185.90	3	185.17	184.00	2	4,104	0.05%
2020/05/12	5	184.80	7	184.86	183.00	-2	4,118	-0.05%
2020/05/11	1	187.00	1	188.50	188.00	0	4,128	0.00%
2020/05/08	36	188.96	4	187.88	185.50	32	4,143	0.77%
2020/05/07	2	193.75	1	194.00	193.50	1	4,060	0.02%
2020/05/06	10.5	195.07	24	194.40	196.50	-13.5	4,082	-0.33%
2020/05/05	1	188.50	13	185.46	188.50	-12	3,916	-0.31%
2020/05/04	12.1	185.60	2	185.50	186.50	10.1	3,893	0.26%
2020/04/30	17	190.97	3	192.00	191.50	14	3,876	0.36%
2020/04/29	25	186.28	30	189.23	190.00	-5	3,783	-0.13%
2020/04/28	9	175.17	21	176.50	179.50	-12	3,582	-0.33%
2020/04/27	5	163.90	1	165.50	163.50	4	3,408	0.12%
2020/04/24	7.2	163.51	17	165.29	164.50	-9.8	3,356	-0.29%
2020/04/23	2.2	164.18	1	165.00	166.00	1.2	3,265	0.04%
2020/04/22	14	159.04	16	162.34	164.00	-2	3,218	-0.06%
2020/04/21	12	162.17	6	165.75	161.50	6	3,211	0.19%
2020/04/20	6	159.58	6	162.17	166.00	0	3,165	0.00%
2020/04/17	4	164.00	4	164.38	161.00	0	3,081	0.00%
2020/04/16	15	164.77	2	165.25	165.00	13	3,021	0.43%
2020/04/15	3	169.83	3	170.83	168.50	0	2,975	0.00%
2020/04/14	1	165.50	13	167.00	167.00	-12	2,944	-0.41%
2020/04/13	12	165.00	1	165.50	163.50	11	2,963	0.37%
2020/04/09	5	167.40	8	164.00	164.50	-3	2,947	-0.10%
2020/04/08	7	163.07	7	164.79	167.00	0	2,873	0.00%
2020/04/07	13	164.69	11	162.32	164.00	2	2,790	0.07%
2020/04/06	0	0.00	13	154.38	160.00	-13	2,725	-0.48%
2020/04/01	1	144.00	2	148.00	150.00	-1	2,669	-0.04%
2020/03/31	10	150.50	2	148.00	148.00	8	2,639	0.30%
2020/03/27	3	154.83	2	155.00	147.50	1	2,581	0.04%
2020/03/26	13	144.50	15	148.53	150.50	-2	2,547	-0.08%
2020/03/25	3	149.00	29	150.57	149.50	-26	2,551	-1.02%
2020/03/24	22	140.82	15	143.43	142.50	7	2,627	0.27%
2020/03/23	16	132.22	10	132.40	134.00	6	2,565	0.23%
2020/03/20	0	0.00	1	132.00	133.50	-1	2,510	-0.04%
2020/03/19	39	125.05	35	123.57	121.50	4	2,492	0.16%
2020/03/18	8	132.69	6	141.50	129.00	2	2,401	0.08%
2020/03/17	35	137.83	24	141.48	134.00	11	2,422	0.45%
2020/03/16	7	153.43	3	159.17	148.50	4	2,390	0.17%
2020/03/13	3	163.83	11	163.00	164.50	-8	2,374	-0.34%
2020/03/12	6	184.17	7	184.00	181.00	-1	2,423	-0.04%
2020/03/11	30	206.97	29	207.22	201.00	1	2,436	0.04%
2020/03/10	0	0.00	1	205.00	207.50	-1	2,468	-0.04%
2020/03/09	2	205.00	3	207.00	202.00	-1	2,472	-0.04%
2020/03/05	1	213.00	4	213.25	214.50	-3	2,547	-0.12%
2020/03/04	6	206.17	3	206.67	208.50	3	2,562	0.12%
2020/03/03	2	214.00	3	215.83	213.50	-1	2,573	-0.04%
2020/03/02	27	209.31	6	213.75	210.50	21	2,584	0.81%
2020/02/27	3	219.33	3	218.33	215.00	0	2,584	0.00%
2020/02/26	4	223.63	4	224.75	221.00	0	2,608	0.00%
2020/02/25	9	226.11	3	224.33	229.00	6	2,675	0.22%
2020/02/24	13	230.08	0	0.00	229.50	13	2,776	0.47%
2020/02/21	0	0.00	5	235.30	237.00	-5	2,832	-0.18%
2020/02/20	3	230.67	0	0.00	229.50	3	2,791	0.11%
2020/02/19	2	222.50	1	224.50	223.50	1	2,809	0.04%
2020/02/18	2	222.00	0	0.00	221.00	2	2,833	0.07%
2020/02/17	0	0.00	2	222.50	223.00	-2	2,859	-0.07%
2020/02/14	6	227.67	1	227.00	228.00	5	2,965	0.17%
2020/02/13	5	230.20	10	227.30	228.50	-5	2,986	-0.17%
2020/02/12	3	223.67	2	224.50	223.00	1	3,012	0.03%
2020/02/11	6	216.17	9	218.00	220.00	-3	3,088	-0.10%
2020/02/10	2	212.50	4	211.25	210.00	-2	3,246	-0.06%
2020/02/07	4	215.50	4	223.00	211.00	0	3,270	0.00%
2020/02/06	2	208.25	0	0.00	209.00	2	3,222	0.06%
2020/02/05	1	207.50	1	210.50	203.00	0	3,302	0.00%
2020/02/04	1	204.50	1	207.00	207.00	0	3,451	0.00%
2020/02/03	4	191.63	2	195.00	197.00	2	3,645	0.05%
2020/01/31	14	199.18	4	199.63	200.00	10	3,682	0.27%
2020/01/30	7	216.29	1	218.50	211.50	6	3,665	0.16%
2020/01/16	2	233.00	1	234.00	234.50	1	3,923	0.03%
2020/01/15	1	231.50	1	231.50	231.50	0	3,991	0.00%
2020/01/14	1	239.00	3	237.17	237.00	-2	4,055	-0.05%
2020/01/13	0	0.00	3	233.17	234.50	-3	4,073	-0.07%
2020/01/10	4	230.88	0	0.00	229.00	4	4,118	0.10%
2020/01/09	2	234.50	1	232.00	232.00	1	4,172	0.02%
2020/01/08	3	234.00	0	0.00	233.50	3	4,195	0.07%
2020/01/07	5	239.20	7	238.93	236.50	-2	4,343	-0.05%
2020/01/06	3	233.33	0	0.00	233.50	3	4,316	0.07%
2020/01/03	0	0.00	1	242.50	237.00	-1	4,342	-0.02%
2020/01/02	0	0.00	2	240.25	241.00	-2	4,412	-0.05%
2019/12/31	3	237.83	3	238.17	236.50	0	4,436	0.00%
2019/12/30	6	241.17	0	0.00	239.50	6	4,491	0.13%
2019/12/27	1	240.00	5	239.40	239.50	-4	4,509	-0.09%
2019/12/26	3	237.50	1	238.00	237.50	2	4,502	0.04%
2019/12/25	6	235.75	5	237.00	235.50	1	4,519	0.02%
2019/12/24	4	232.50	4	235.13	235.50	0	4,608	0.00%
2019/12/23	8	233.50	0	0.00	230.50	8	4,634	0.17%
2019/12/20	2	239.50	0	0.00	236.50	2	4,691	0.04%
2019/12/19	8	248.19	6	248.50	245.50	2	4,644	0.04%
2019/12/18	0	0.00	1	239.50	240.50	-1	4,488	-0.02%
2019/12/17	2	239.00	5	239.90	238.50	-3	4,512	-0.07%
2019/12/16	6	235.83	4	236.63	236.50	2	4,525	0.04%
2019/12/13	1	238.00	5	241.10	236.00	-4	4,526	-0.09%
2019/12/12	4	243.13	6	244.75	243.00	-2	4,504	-0.04%
2019/12/11	1	238.50	3	240.67	240.00	-2	4,472	-0.04%
2019/12/10	5	239.80	1	239.50	239.00	4	4,477	0.09%
2019/12/09	1	237.00	6	237.50	241.00	-5	4,472	-0.11%
2019/12/06	2	235.00	5	236.20	234.00	-3	4,426	-0.07%
2019/12/05	1	232.50	1	232.50	232.50	0	4,433	0.00%
2019/12/04	3	229.67	3	230.50	228.50	0	4,492	0.00%
2019/12/03	2	224.50	6	231.67	232.00	-4	4,592	-0.09%
2019/12/02	7	225.21	4	225.88	225.00	3	4,607	0.07%
2019/11/29	7	230.79	1	232.00	232.00	6	4,670	0.13%
2019/11/28	0	0.00	2	237.75	236.00	-2	4,776	-0.04%
2019/11/27	3	237.17	5	236.80	238.50	-2	4,789	-0.04%
2019/11/26	2	235.75	2	236.75	235.00	0	4,796	0.00%
2019/11/25	5	232.80	5	234.60	232.00	0	4,901	0.00%
2019/11/22	13	234.46	1	238.50	231.00	12	4,939	0.24%
2019/11/21	2	229.00	9	226.89	241.00	-7	4,893	-0.14%
2019/11/20	8	226.13	4	226.88	221.50	4	4,826	0.08%
2019/11/19	2	231.50	1	233.50	232.50	1	4,775	0.02%
2019/11/18	6	233.25	4	235.88	236.00	2	4,782	0.04%
2019/11/15	2	243.50	1	242.00	242.00	1	4,769	0.02%
2019/11/14	2	245.75	2	248.00	245.00	0	4,851	0.00%
2019/11/13	3	246.83	6	247.08	247.00	-3	4,851	-0.06%
2019/11/12	3	241.00	2	243.25	240.00	1	4,778	0.02%
2019/11/11	5	232.70	6	236.00	240.00	-1	4,828	-0.02%
2019/11/08	5	241.80	8	244.88	238.00	-3	4,792	-0.06%
2019/11/07	14	246.64	59	240.48	242.00	-45	4,731	-0.95%
2019/11/06	2	267.50	1	265.00	265.00	1	4,587	0.02%
2019/11/05	5	269.20	1	268.50	271.00	4	4,667	0.09%
2019/11/04	11	267.00	4	265.63	265.00	7	4,659	0.15%
2019/11/01	9	264.22	5	264.10	263.50	4	4,595	0.09%
2019/10/31	15	280.40	4	274.13	274.50	11	4,467	0.25%
2019/10/30	16	296.06	13	297.42	296.50	3	4,273	0.07%
2019/10/29	2	312.00	0	0.00	304.00	2	4,261	0.05%
2019/10/28	1	303.00	7	305.36	312.00	-6	4,227	-0.14%
2019/10/25	2	309.75	1	309.00	309.00	1	4,174	0.02%
2019/10/24	2	308.75	3	310.33	314.00	-1	4,171	-0.02%
2019/10/23	3	291.33	9	295.78	299.50	-6	4,089	-0.15%
2019/10/22	5	293.20	4	295.13	290.00	1	4,089	0.02%
2019/10/21	11	288.77	12	288.63	293.50	-1	4,081	-0.02%
2019/10/18	0	0.00	2	288.50	289.00	-2	4,207	-0.05%
2019/10/17	47	284.20	21	284.33	289.50	26	4,199	0.62%
2019/10/16	2	281.00	2	282.75	279.00	0	4,172	0.00%
2019/10/15	54	292.61	3	288.83	285.50	51	4,213	1.21%
2019/10/09	0	0.00	7	277.71	275.50	-7	4,285	-0.16%
2019/10/08	3	279.67	3	278.17	279.00	0	4,325	0.00%
2019/10/07	1	269.50	1	275.50	270.00	0	4,377	0.00%
2019/10/04	10	278.25	0	0.00	273.50	10	4,449	0.22%
2019/10/03	0	0.00	3	273.00	273.50	-3	4,416	-0.07%
2019/09/27	7	270.14	5	268.00	265.00	2	4,499	0.04%
2019/09/26	1	286.00	0	0.00	282.50	1	4,466	0.02%
2019/09/25	11	284.73	33	283.09	286.00	-22	4,524	-0.49%
2019/09/24	20	280.00	20	278.75	280.00	0	4,631	0.00%
2019/09/23	20	280.00	20	281.00	280.00	0	4,801	0.00%
2019/09/20	20	284.50	22	282.20	284.50	-2	4,832	-0.04%
2019/09/19	24	282.73	25	277.76	283.50	-1	4,849	-0.02%
2019/09/18	21	280.45	20	279.00	277.00	1	4,868	0.02%
2019/09/17	0	0.00	1	275.50	278.00	-1	4,900	-0.02%
2019/09/16	2	278.75	1	281.00	276.00	1	4,943	0.02%
2019/09/12	1	281.00	8	282.75	285.00	-7	4,967	-0.14%
2019/09/11	26	280.08	35	280.63	282.00	-9	5,070	-0.18%
2019/09/09	1	280.00	5	282.00	279.50	-4	5,137	-0.08%
2019/09/06	8	275.50	7	278.79	280.00	1	5,121	0.02%
2019/09/05	5	290.10	6	288.75	285.00	-1	5,105	-0.02%
2019/09/04	1	287.00	5	289.40	290.00	-4	5,057	-0.08%
2019/09/03	2	285.25	6	283.50	287.00	-4	5,106	-0.08%
2019/09/02	15	272.43	24	277.17	281.00	-9	5,146	-0.17%
2019/08/29	1	267.00	1	268.50	265.00	0	5,219	0.00%
2019/08/28	1	268.00	5	267.40	269.00	-4	5,299	-0.08%
2019/08/27	3	261.00	6	262.67	262.50	-3	5,312	-0.06%
2019/08/26	1	251.00	1	250.50	249.50	0	5,447	0.00%
2019/08/23	1	259.50	1	262.00	261.00	0	5,519	0.00%
2019/08/22	1	260.00	2	258.00	258.50	-1	5,564	-0.02%
2019/08/21	0	0.00	2	256.25	256.50	-2	5,700	-0.04%
2019/08/20	1	254.50	1	258.00	251.00	0	5,910	0.00%
2019/08/19	0	0.00	3	254.83	254.50	-3	6,017	-0.05%
2019/08/16	1	245.00	1	245.00	245.50	0	6,044	0.00%
2019/08/15	0	0.00	1	243.00	244.50	-1	6,130	-0.02%
2019/08/14	16	240.13	16	242.41	240.00	0	6,231	0.00%
2019/08/13	0	0.00	11	237.77	235.00	-11	6,284	-0.18%
2019/08/12	6	235.17	5	235.90	235.00	1	6,411	0.02%
2019/08/08	0	0.00	1	229.00	230.00	-1	6,462	-0.02%
2019/08/07	9	222.06	13	222.46	220.00	-4	6,611	-0.06%
2019/08/06	8	209.69	1	211.00	210.50	7	6,693	0.10%
2019/08/05	1	213.50	0	0.00	212.00	1	6,778	0.01%
2019/08/02	2	214.50	10	217.20	220.50	-8	6,970	-0.11%
2019/08/01	4	219.38	2	222.25	219.00	2	7,121	0.03%
2019/07/31	1	210.00	3	221.00	223.00	-2	7,175	-0.03%
2019/07/30	12	218.58	2	223.25	217.50	10	7,209	0.14%
2019/07/26	11	219.32	12	221.50	222.00	-1	7,360	-0.01%
2019/07/25	3	217.50	3	219.00	218.50	0	7,387	0.00%
2019/07/24	11	222.14	13	222.15	223.50	-2	7,469	-0.03%
2019/07/23	1	223.00	8	223.56	227.00	-7	7,558	-0.09%
2019/07/22	14	224.46	7	220.93	219.50	7	7,585	0.09%
2019/07/19	12	234.63	9	236.78	235.00	3	7,469	0.04%
2019/07/18	11	234.55	12	236.33	234.00	-1	7,522	-0.01%
2019/07/17	16	235.84	0	0.00	234.00	16	7,585	0.21%
2019/07/16	33	239.71	40	239.08	241.50	-7	7,621	-0.09%
2019/07/15	4	246.00	3	246.33	247.00	1	7,583	0.01%
2019/07/12	1	247.50	4	247.75	249.00	-3	7,551	-0.04%
2019/07/11	8	245.75	8	245.69	250.00	0	7,537	0.00%
2019/07/10	3	235.00	1	235.00	235.00	2	7,471	0.03%
2019/07/09	2	241.75	6	245.42	239.00	-4	7,501	-0.05%
2019/07/08	9	242.00	16	242.16	243.50	-7	7,579	-0.09%
2019/07/05	3	243.17	6	245.83	242.00	-3	7,622	-0.04%
2019/07/04	2	250.25	2	250.50	250.50	0	7,672	0.00%
2019/07/03	3	249.50	15	251.57	248.00	-12	7,733	-0.16%
2019/07/02	7	255.36	11	258.50	248.00	-4	7,831	-0.05%
2019/07/01	22	254.23	7	254.00	253.00	15	7,872	0.19%
2019/06/28	2	242.75	11	242.05	242.50	-9	7,917	-0.11%
2019/06/27	0	0.00	2	235.00	232.50	-2	7,886	-0.03%
2019/06/26	3	231.33	1	233.50	232.50	2	7,910	0.03%
2019/06/25	8	230.81	7	230.93	229.00	1	7,972	0.01%
2019/06/24	1	232.50	1	236.50	238.50	0	8,121	0.00%
2019/06/21	7	240.43	4	244.63	235.50	3	8,232	0.04%
2019/06/20	18	242.44	5	244.30	241.50	13	8,222	0.16%
2019/06/19	5	246.00	4	247.75	242.50	1	8,222	0.01%
2019/06/18	2	242.50	2	243.75	243.00	0	8,163	0.00%
2019/06/17	1	236.50	1	238.00	243.00	0	8,214	0.00%
2019/06/14	0	0.00	2	240.00	235.50	-2	8,362	-0.02%
2019/06/13	0	0.00	2	239.00	240.50	-2	8,470	-0.02%
2019/06/12	3	243.33	4	242.75	240.00	-1	8,746	-0.01%
2019/06/11	3	244.17	3	245.33	244.50	0	8,819	0.00%
2019/06/10	4	238.50	6	239.50	242.00	-2	8,819	-0.02%
2019/06/06	4	230.50	5	233.60	235.50	-1	8,777	-0.01%
2019/06/05	2	231.25	4	234.38	227.00	-2	8,750	-0.02%
2019/06/04	10	230.60	10	230.55	232.00	0	8,718	0.00%
2019/06/03	2	230.25	1	228.50	232.00	1	8,800	0.01%
2019/05/31	5	217.70	7	216.57	226.00	-2	8,804	-0.02%
2019/05/30	9	213.78	8	213.25	213.50	1	8,684	0.01%
2019/05/29	1	210.00	1	210.00	212.50	0	8,725	0.00%
2019/05/28	2	211.75	6	212.42	211.00	-4	8,791	-0.05%
2019/05/27	9	211.89	9	209.78	207.00	0	8,780	0.00%
2019/05/24	13	231.35	8	233.38	218.00	5	8,745	0.06%
2019/05/23	3	231.67	13	233.31	235.50	-10	8,836	-0.11%
2019/05/21	3	233.50	4	232.00	236.00	-1	8,790	-0.01%
2019/05/20	8	227.50	8	231.06	234.00	0	8,744	0.00%
2019/05/17	11	234.82	10	233.45	228.00	1	8,717	0.01%
2019/05/16	9	247.06	6	249.00	244.00	3	8,747	0.03%
2019/05/15	12	247.71	26	247.94	246.50	-14	8,841	-0.16%
2019/05/14	8	246.94	7	249.86	252.00	1	8,826	0.01%
2019/05/13	25	235.36	14	236.43	239.00	11	8,783	0.13%
2019/05/10	18	232.42	13	231.73	227.50	5	8,843	0.06%
2019/05/09	20	247.00	11	250.41	240.00	9	8,825	0.10%
2019/05/08	6	254.33	11	254.00	259.50	-5	8,744	-0.06%
2019/05/07	5	260.80	17	261.50	260.00	-12	8,745	-0.14%
2019/05/06	10	251.40	21	255.10	254.00	-11	8,780	-0.13%
2019/05/03	11	260.91	6	260.08	261.50	5	8,796	0.06%
2019/05/02	1	252.00	1	255.00	255.00	0	8,886	0.00%
2019/04/30	9	249.50	10	250.60	259.00	-1	8,967	-0.01%
2019/04/29	9	255.17	9	262.28	249.50	0	8,959	0.00%
2019/04/26	24	277.96	36	277.57	277.00	-12	8,970	-0.13%
2019/04/25	4	271.00	7	273.00	275.00	-3	9,071	-0.03%
2019/04/24	12	277.88	6	279.08	275.50	6	9,157	0.07%
2019/04/23	9	277.72	5	275.50	285.00	4	9,240	0.04%
2019/04/22	4	295.25	0	0.00	288.50	4	9,279	0.04%
2019/04/19	4	293.63	6	294.50	295.00	-2	9,271	-0.02%
2019/04/18	0	0.00	3	284.50	284.00	-3	9,290	-0.03%
2019/04/17	6	286.92	1	280.00	280.00	5	9,419	0.05%
2019/04/16	7	281.07	8	282.56	282.00	-1	9,648	-0.01%
2019/04/15	4	280.75	2	279.50	273.00	2	9,694	0.02%
2019/04/12	9	264.17	7	265.64	265.50	2	9,791	0.02%
2019/04/11	4	260.38	8	259.38	257.00	-4	9,902	-0.04%
2019/04/10	18	262.78	9	259.94	257.00	9	10,040	0.09%
2019/04/09	32	267.95	10	268.05	269.00	22	10,176	0.22%
2019/04/08	30	277.43	28	278.39	273.50	2	10,374	0.02%
2019/04/03	4	267.00	6	266.50	263.50	-2	10,533	-0.02%
2019/04/02	10	261.70	10	259.25	267.00	0	10,583	0.00%
2019/04/01	4	244.00	5	243.90	247.50	-1	10,473	-0.01%
2019/03/29	12	237.08	0	0.00	237.00	12	10,488	0.11%
2019/03/28	16	239.06	7	241.71	238.00	9	10,791	0.08%
2019/03/27	30	239.37	11	242.00	242.00	19	11,044	0.17%
2019/03/26	7	236.21	26	236.00	239.00	-19	11,089	-0.17%
2019/03/25	50	221.90	53	224.38	230.00	-3	11,210	-0.03%
2019/03/22	0	0.00	3	226.17	228.00	-3	11,171	-0.03%
2019/03/21	3	225.50	1	226.50	226.00	2	11,459	0.02%
2019/03/20	18	227.75	17	229.12	230.00	1	11,664	0.01%
2019/03/19	13	230.31	10	228.20	229.00	3	11,779	0.03%
2019/03/18	11	229.05	15	229.13	230.00	-4	11,796	-0.03%
2019/03/15	23	227.67	21	228.79	223.00	2	12,036	0.02%
2019/03/14	3	218.83	4	221.00	217.00	-1	11,887	-0.01%
2019/03/13	3	215.17	8	217.31	215.00	-5	11,950	-0.04%
2019/03/12	10	217.20	6	218.67	212.50	4	11,977	0.03%
2019/03/11	1	215.00	1	215.00	217.00	0	12,032	0.00%
2019/03/08	5	211.90	10	215.20	217.00	-5	12,102	-0.04%
2019/03/07	7	216.93	7	215.93	212.00	0	12,116	0.00%
2019/03/06	14	220.25	13	220.92	220.50	1	12,089	0.01%
2019/03/05	4	215.38	1	214.50	213.00	3	12,016	0.02%
2019/03/04	4	219.00	7	221.43	220.00	-3	12,086	-0.02%
2019/02/27	5	215.40	4	215.13	213.00	1	11,987	0.01%
2019/02/26	15	217.50	6	218.83	211.00	9	11,909	0.08%
2019/02/25	8	223.25	2	221.00	220.00	6	11,861	0.05%
2019/02/22	25	217.80	21	213.24	220.50	4	11,823	0.03%
2019/02/21	6	202.50	7	200.64	200.50	-1	11,629	-0.01%
2019/02/20	11	201.55	9	203.72	197.50	2	11,651	0.02%
2019/02/19	4	196.50	2	197.50	198.00	2	11,614	0.02%
2019/02/18	5	198.50	5	201.50	202.00	0	11,589	0.00%
2019/02/15	3	196.33	1	199.50	198.00	2	11,485	0.02%
2019/02/14	12	216.63	57	219.60	207.50	-45	11,294	-0.40%
2019/02/13	87	225.25	77	229.15	220.50	10	11,111	0.09%
2019/02/12	36	221.89	16	219.13	223.50	20	10,921	0.18%
2019/02/11	27	215.15	64	216.91	220.00	-37	10,777	-0.34%
2019/01/30	17	196.82	122	194.55	200.00	-105	10,609	-0.99%	大賣/鉅額交易
2019/01/29	6	186.00	7	186.64	189.50	-1	10,427	-0.01%
2019/01/28	2	188.75	0	0.00	183.50	2	10,354	0.02%
2019/01/25	7	185.07	5	187.70	187.00	2	10,319	0.02%
2019/01/24	2	180.50	4	180.75	183.00	-2	10,208	-0.02%
2019/01/23	10	179.30	11	179.82	182.00	-1	10,139	-0.01%
2019/01/22	25	177.88	4	178.25	177.00	21	9,931	0.21%
2019/01/21	13	182.69	12	185.17	186.50	1	9,776	0.01%
2019/01/18	2	186.50	0	0.00	182.50	2	9,662	0.02%
2019/01/17	29	191.22	32	192.30	191.00	-3	9,516	-0.03%
2019/01/16	9	187.00	13	187.92	188.00	-4	9,336	-0.04%
2019/01/15	41	179.13	43	184.41	188.00	-2	9,210	-0.02%
2019/01/14	7	181.07	4	183.38	178.00	3	9,043	0.03%
2019/01/11	4	192.88	4	194.13	190.00	0	8,916	0.00%
2019/01/10	3	192.50	44	193.41	192.50	-41	8,818	-0.46%
2019/01/09	5	191.80	4	194.50	193.00	1	8,722	0.01%
2019/01/08	18	190.75	18	189.56	192.00	0	8,552	0.00%
2019/01/07	10	180.10	5	180.00	180.00	5	8,280	0.06%
2019/01/04	51	172.69	38	174.33	172.00	13	8,204	0.16%
2019/01/03	12	186.88	9	187.00	184.50	3	7,999	0.04%
2019/01/02	14	191.43	25	194.02	186.00	-11	7,802	-0.14%
2018/12/28	12	201.00	12	203.13	201.00	0	7,601	0.00%
2018/12/27	42	205.63	35	215.77	201.50	7	7,382	0.09%
2018/12/26	36	198.67	24	205.35	214.00	12	7,077	0.17%
2018/12/25	34	207.29	12	199.92	199.00	22	6,768	0.33%
2018/12/24	7	219.64	6	216.00	221.00	1	6,583	0.02%
2018/12/22	7	222.00	7	219.50	221.00	0	6,461	0.00%
2018/12/21	50	224.04	56	223.93	216.00	-6	6,299	-0.10%
2018/12/20	70	217.79	34	216.87	218.00	36	5,940	0.61%
2018/12/19	14	195.21	12	197.38	204.50	2	5,594	0.04%
2018/12/18	34	189.46	37	191.86	186.00	-3	5,376	-0.06%
2018/12/14	21	216.36	24	217.44	228.00	-3	5,292	-0.06%
2018/12/13	3	200.83	49.2	199.71	211.50	-46.2	4,955	-0.93%
2018/12/12	14	185.11	69	187.18	192.50	-55	4,703	-1.17%
2018/12/11	40	180.66	20	179.08	184.00	20	4,496	0.44%
2018/12/10	37.2	186.15	30	186.40	179.00	7.2	4,288	0.17%
2018/12/07	11	170.41	41	173.02	181.00	-30	3,934	-0.76%
2018/12/06	38	162.93	23	163.37	166.00	15	3,800	0.39%
2018/12/05	33	178.55	33	179.00	168.00	0	3,707	0.00%
2018/12/04	7	183.36	5	183.80	186.50	2	3,619	0.06%
2018/12/03	9	175.61	9	178.39	176.50	0	3,522	0.00%
2018/11/30	45	168.46	14	169.82	166.00	31	3,427	0.90%
2018/11/29	5	162.40	7	162.14	169.00	-2	3,367	-0.06%
2018/11/28	2	156.25	7	156.93	154.00	-5	3,218	-0.16%
2018/11/27	2	152.00	32	148.72	156.00	-30	3,175	-0.94%
2018/11/26	3	142.33	5	145.10	147.00	-2	3,022	-0.07%
2018/11/23	1	144.50	51	145.01	142.00	-50	2,985	-1.67%
2018/11/22	7	146.57	5	144.60	149.00	2	2,925	0.07%
2018/11/21	111	138.34	142	139.27	145.50	-31	2,828	-1.10%	大買/大賣/
2018/11/20	20	134.63	17	129.41	132.50	3	2,708	0.11%
2018/11/19	0	0.00	34	130.38	133.00	-34	2,689	-1.26%
2018/11/16	64	124.35	24	124.56	125.50	40	2,604	1.54%
2018/11/15	0	0.00	2	115.50	117.50	-2	2,548	-0.08%
2018/11/12	0	0.00	5	111.40	111.50	-5	2,636	-0.19%
2018/11/09	0	0.00	2	108.00	107.50	-2	2,690	-0.07%
2018/11/08	2	109.50	1	108.50	107.00	1	2,714	0.04%
2018/11/06	5	106.00	8	103.38	103.00	-3	2,757	-0.11%
2018/11/05	244	108.55	1	106.50	108.50	243	2,804	8.66%	大買/鉅額交易
2018/11/02	1	105.00	0	0.00	106.00	1	2,823	0.04%
2018/10/31	1	96.30	0	0.00	97.20	1	2,880	0.03%
2018/10/30	255	93.82	0	0.00	93.60	255	2,882	8.85%	大買/鉅額交易
2018/10/29	307	93.63	0	0.00	94.50	307	2,884	10.64%	大買/鉅額交易
2018/10/26	302	92.73	2	92.75	92.00	300	2,890	10.38%	大買/鉅額交易
2018/10/25	101	91.62	2	93.10	90.80	99	2,885	3.43%	大買/
2018/10/24	1	98.00	1	100.00	99.20	0	2,858	0.00%
2018/10/22	1	100.00	1	103.00	101.00	0	2,842	0.00%
2018/10/19	1	96.20	3	100.00	101.50	-2	2,837	-0.07%
2018/10/18	3	100.83	5	99.86	99.70	-2	2,821	-0.07%
2018/10/17	3	101.17	1	100.00	100.50	2	2,831	0.07%
2018/10/16	2	102.00	2	100.45	101.00	0	2,816	0.00%
2018/10/15	3	95.93	2	94.80	94.90	1	2,789	0.04%
2018/10/12	3	90.17	6	93.80	96.20	-3	2,795	-0.11%
2018/10/11	101	88.30	0	0.00	88.30	101	2,773	3.64%	大買/鉅額交易
2018/10/09	0	0.00	1	99.60	98.10	-1	2,796	-0.04%
2018/10/08	2	102.00	4	100.05	101.50	-2	2,790	-0.07%
2018/10/05	85	104.91	2	103.50	100.00	83	2,801	2.96%
2018/10/04	0	0.00	1	110.00	108.50	-1	2,785	-0.04%
2018/10/03	1	109.00	0	0.00	108.50	1	2,781	0.04%
2018/10/02	0	0.00	1	113.50	113.00	-1	2,786	-0.04%
2018/10/01	0	0.00	1	113.00	114.00	-1	2,790	-0.04%
2018/09/28	0	0.00	2	112.00	110.50	-2	2,798	-0.07%
2018/09/27	1	110.50	0	0.00	110.50	1	2,803	0.04%
2018/09/26	5	113.50	2	112.75	113.50	3	2,818	0.11%
2018/09/25	7	109.21	7	108.14	109.50	0	2,799	0.00%
2018/09/21	113	103.30	16	104.25	110.00	97	2,765	3.51%	大買/
2018/09/20	532	108.91	10	109.15	105.00	522	2,666	19.58%	大買/鉅額交易
2018/09/19	2	118.00	1	120.00	116.50	1	2,554	0.04%
2018/09/18	9	115.50	8	116.81	117.00	1	2,543	0.04%
2018/09/17	3	115.67	2	112.50	117.00	1	2,521	0.04%
2018/09/14	3	117.33	30	117.13	118.00	-27	2,519	-1.07%
2018/09/12	4	118.88	3	116.00	114.00	1	2,459	0.04%
2018/09/11	35	123.07	12	123.13	122.50	23	2,399	0.96%
2018/09/10	78	139.95	73	141.32	135.50	5	2,303	0.22%
2018/09/07	5	150.90	24	150.21	150.50	-19	2,247	-0.85%
2018/09/06	0	0.00	1	158.50	157.50	-1	2,210	-0.05%
2018/09/05	0	0.00	3	156.00	156.50	-3	2,185	-0.14%
2018/09/04	1	153.00	1	154.00	152.50	0	2,135	0.00%
2018/09/03	6	153.33	1	151.00	150.50	5	2,137	0.23%
2018/08/31	0	0.00	1	156.50	158.00	-1	2,124	-0.05%
2018/08/30	3	154.67	2	154.00	154.50	1	2,178	0.05%
2018/08/29	4	157.63	0	0.00	155.50	4	2,177	0.18%
2018/08/28	1	160.00	0	0.00	158.50	1	2,183	0.05%
2018/08/27	4	160.75	1	162.00	161.00	3	2,208	0.14%
2018/08/24	3	154.00	3	156.17	159.50	0	2,161	0.00%
2018/08/23	3	157.00	0	0.00	154.50	3	2,208	0.14%
2018/08/22	1	158.00	0	0.00	158.00	1	2,243	0.04%
2018/08/21	0	0.00	3	158.50	158.50	-3	2,249	-0.13%
2018/08/20	1	153.00	3	151.00	153.50	-2	2,281	-0.09%
2018/08/17	49	156.30	55	158.56	153.50	-6	2,389	-0.25%
2018/08/16	13	155.77	1	155.00	156.00	12	2,315	0.52%
2018/08/14	1	151.00	0	0.00	150.50	1	2,257	0.04%
2018/08/13	10	150.50	1	148.00	144.00	9	2,230	0.40%
2018/08/10	17	153.68	10	153.50	152.00	7	2,188	0.32%
2018/08/09	7	148.43	31	148.29	152.50	-24	2,164	-1.11%
2018/08/08	22	151.39	10	149.20	149.50	12	2,113	0.57%
2018/08/06	0	0.00	2	139.25	139.50	-2	2,020	-0.10%
2018/08/02	1	137.00	1	136.50	134.50	0	2,031	0.00%
2018/07/31	2	134.50	0	0.00	135.00	2	2,009	0.10%
2018/07/30	0	0.00	5	136.00	133.50	-5	2,016	-0.25%
2018/07/27	1	135.00	1	135.50	135.00	0	2,044	0.00%
2018/07/26	4	135.00	2	135.75	133.00	2	2,125	0.09%
2018/07/25	1	132.00	0	0.00	132.00	1	2,150	0.05%
2018/07/24	0	0.00	12	133.00	134.50	-12	2,157	-0.56%
2018/07/23	1	129.00	1	129.00	131.00	0	2,163	0.00%
2018/07/20	1	130.00	10	132.00	130.00	-9	2,178	-0.41%
2018/07/19	10	133.00	2.1	132.38	131.50	7.9	2,196	0.36%
2018/07/18	2	132.00	0	0.00	129.00	2	2,201	0.09%
2018/07/17	16	131.69	0	0.00	131.50	16	2,217	0.72%
2018/07/16	2	137.75	0	0.00	137.50	2	2,225	0.09%
2018/07/13	12	141.50	15	141.03	141.00	-3	2,235	-0.13%
2018/07/12	1	132.00	5	136.70	140.00	-4	2,275	-0.18%
2018/07/11	1	130.50	1	129.00	130.50	0	2,314	0.00%
2018/07/10	0	0.00	3	133.50	132.00	-3	2,367	-0.13%
2018/07/09	3	130.00	0	0.00	128.00	3	2,373	0.13%
2018/07/06	1	132.00	0	0.00	131.00	1	2,391	0.04%
2018/07/05	0	0.00	3	131.33	130.00	-3	2,493	-0.12%
2018/07/04	5	130.00	0	0.00	130.00	5	2,546	0.20%
2018/07/03	3	135.67	6	137.83	134.50	-3	2,558	-0.12%
2018/07/02	2	143.00	0	0.00	140.00	2	2,629	0.08%
2018/06/29	2	142.75	0	0.00	142.00	2	2,632	0.08%
2018/06/28	0	0.00	8	141.38	140.50	-8	2,625	-0.30%
2018/06/27	0	0.00	2	144.00	142.50	-2	2,624	-0.08%
2018/06/26	6	136.67	3	139.17	141.00	3	2,616	0.11%
2018/06/25	8	140.38	4	142.25	138.00	4	2,611	0.15%
2018/06/22	2	145.00	8	145.75	145.00	-6	2,588	-0.23%
2018/06/21	0	0.00	1	147.50	149.00	-1	2,586	-0.04%
2018/06/20	2	145.00	14	141.86	144.50	-12	2,600	-0.46%
2018/06/19	3	151.67	4	151.38	146.50	-1	2,584	-0.04%
2018/06/15	8	153.00	9	153.33	153.00	-1	2,573	-0.04%
2018/06/14	2	158.50	8	157.75	157.00	-6	2,560	-0.23%
2018/06/13	1	161.00	1	161.00	161.00	0	2,567	0.00%
2018/06/11	5	167.00	0	0.00	165.00	5	2,553	0.20%
2018/06/07	8	166.50	13	167.69	165.50	-5	2,558	-0.20%
2018/06/06	0	0.00	1	162.00	162.50	-1	2,524	-0.04%
2018/06/05	2	161.75	4	162.50	159.50	-2	2,564	-0.08%
2018/06/04	31	162.15	38	163.96	162.00	-7	2,568	-0.27%
2018/06/01	14	158.00	5	160.50	158.00	9	2,574	0.35%
2018/05/31	26	162.00	35	163.69	159.50	-9	2,599	-0.35%
2018/05/30	2	153.50	35	158.80	159.50	-33	2,540	-1.30%
2018/05/29	33	154.41	26	155.81	153.50	7	2,486	0.28%
2018/05/28	13	161.12	167	158.60	159.50	-154	2,463	-6.25%	大賣/鉅額交易
2018/05/25	10	154.15	55	148.52	156.50	-45	2,379	-1.89%
2018/05/24	2	140.00	2	141.75	143.00	0	2,247	0.00%
2018/05/23	2	140.50	0	0.00	138.50	2	2,264	0.09%
2018/05/22	5	146.60	16	145.28	143.50	-11	2,303	-0.48%
2018/05/21	6	142.17	0	0.00	142.00	6	2,310	0.26%
2018/05/18	6	145.08	1	141.50	140.50	5	2,339	0.21%
2018/05/17	4	143.38	15	142.73	143.00	-11	2,403	-0.46%
2018/05/16	14	138.86	1	139.50	138.50	13	2,556	0.51%
2018/05/15	3	140.17	8	140.88	138.50	-5	2,678	-0.19%
2018/05/14	3	138.17	4	138.75	137.50	-1	2,713	-0.04%
2018/05/11	7	138.79	3	139.33	137.50	4	2,750	0.15%
2018/05/10	0	0.00	4	138.00	138.00	-4	2,747	-0.15%
2018/05/09	0	0.00	10	134.90	133.00	-10	2,721	-0.37%
2018/05/08	0	0.00	3	130.50	133.00	-3	2,722	-0.11%
2018/05/04	168	128.90	18	133.75	135.00	150	2,724	5.51%	大買/鉅額交易
2018/05/03	41	132.89	20	140.30	130.50	21	2,693	0.78%
2018/05/02	18	146.81	3	146.33	145.00	15	2,656	0.56%
2018/04/27	2	138.00	6	139.67	140.50	-4	2,627	-0.15%
2018/04/26	9	136.89	15	141.00	136.00	-6	2,623	-0.23%
2018/04/25	2	136.75	3	136.83	141.00	-1	2,599	-0.04%
2018/04/24	14	134.43	4	135.88	134.00	10	2,587	0.39%
2018/04/23	20	139.35	0	0.00	138.50	20	2,606	0.77%
2018/04/20	13	144.12	31	141.69	145.00	-18	2,562	-0.70%
2018/04/19	2	140.00	1	140.00	136.50	1	2,509	0.04%
2018/04/18	2	142.00	21	140.76	140.50	-19	2,509	-0.76%
2018/04/17	116	129.10	4	133.13	135.00	112	2,454	4.56%	大買/鉅額交易
2018/04/16	354	132.31	5	132.00	130.00	349	2,409	14.49%	大買/鉅額交易
2018/04/13	26	135.73	2	136.25	136.00	24	2,389	1.00%
2018/04/12	78	133.70	2	133.50	134.00	76	2,453	3.10%
2018/04/11	69	133.88	9	137.61	134.00	60	2,462	2.44%
2018/04/10	25	144.90	19	157.66	143.50	6	2,357	0.25%
2018/04/09	5	158.80	2	160.50	157.50	3	2,319	0.13%
2018/04/03	1	155.00	10	153.05	154.00	-9	2,298	-0.39%
2018/03/30	1	145.00	3	146.50	144.00	-2	2,258	-0.09%
2018/03/29	7	145.86	1	147.00	144.50	6	2,307	0.26%
2018/03/28	14	149.57	6	149.92	145.50	8	2,310	0.35%
2018/03/27	27	152.06	3	152.50	151.00	24	2,327	1.03%
2018/03/26	3	146.83	2	150.00	150.50	1	2,332	0.04%
2018/03/23	4	144.13	16	143.06	145.00	-12	2,371	-0.51%
2018/03/22	3	153.83	0	0.00	149.00	3	2,366	0.13%
2018/03/21	2	154.00	1	153.50	152.00	1	2,393	0.04%
2018/03/20	0	0.00	3	153.33	151.50	-3	2,407	-0.12%
2018/03/19	3	149.33	3	149.67	153.50	0	2,470	0.00%
2018/03/16	11	152.50	2	157.25	151.00	9	2,505	0.36%
2018/03/15	3	156.00	0	0.00	156.50	3	2,563	0.12%
2018/03/14	6	156.75	3	156.67	154.00	3	2,626	0.11%
2018/03/13	0	0.00	2	155.00	156.00	-2	2,720	-0.07%
2018/03/12	2	147.75	2	150.50	150.00	0	2,817	0.00%
2018/03/09	16	149.63	13	147.35	145.00	3	2,830	0.11%
2018/03/08	5	154.10	0	0.00	153.00	5	2,826	0.18%
2018/03/07	19	158.26	7	158.79	151.50	12	2,915	0.41%
2018/03/06	24	165.56	15	170.57	162.50	9	2,908	0.31%
2018/03/05	42	168.76	53	169.99	168.00	-11	2,937	-0.37%
2018/03/02	2	165.25	7	166.36	166.00	-5	2,950	-0.17%
2018/03/01	10	163.70	5	164.20	165.50	5	3,029	0.17%
2018/02/27	1	165.00	5	168.00	163.00	-4	3,097	-0.13%
2018/02/26	22	163.00	0	0.00	165.00	22	3,127	0.70%
2018/02/23	6	163.75	2	165.50	161.00	4	3,161	0.13%
2018/02/22	5	162.60	5	161.40	162.00	0	3,147	0.00%
2018/02/21	6	165.58	15	167.83	169.50	-9	3,104	-0.29%
2018/02/12	8	162.31	13	161.04	161.00	-5	3,074	-0.16%
2018/02/09	62	155.38	28	157.05	157.50	34	3,067	1.11%
2018/02/08	123	169.85	19	171.66	165.50	104	3,057	3.40%	大買/鉅額交易
2018/02/07	21	200.40	9	201.50	182.50	12	2,890	0.42%
2018/02/06	50	200.24	8	209.63	198.00	42	2,812	1.49%
2018/02/05	20	205.83	16	211.34	220.00	4	2,781	0.14%
2018/02/02	5	216.10	0	0.00	214.50	5	2,812	0.18%
2018/02/01	0	0.00	2	222.50	219.00	-2	2,880	-0.07%
2018/01/31	4	218.25	2	219.25	221.00	2	2,901	0.07%
2018/01/30	3	220.83	4	223.88	218.50	-1	2,914	-0.03%
2018/01/29	4	226.88	0	0.00	226.00	4	2,920	0.14%
2018/01/26	4	226.50	2	226.75	227.00	2	2,939	0.07%
2018/01/25	5	232.70	8	233.50	224.00	-3	2,937	-0.10%
2018/01/24	1	231.00	1	228.50	230.50	0	2,902	0.00%
2018/01/23	0	0.00	1	228.50	225.50	-1	2,913	-0.03%
2018/01/22	1	229.00	4	225.75	230.00	-3	2,954	-0.10%
2018/01/19	0	0.00	2	225.00	225.00	-2	2,967	-0.07%
2018/01/18	1	230.00	0	0.00	226.50	1	2,970	0.03%
2018/01/17	1	234.00	1	234.00	231.50	0	2,955	0.00%
2018/01/16	0	0.00	1	226.50	229.50	-1	2,915	-0.03%
2018/01/12	6	224.00	0	0.00	223.00	6	2,961	0.20%
2018/01/11	0	0.00	2	219.25	217.50	-2	2,945	-0.07%
2018/01/10	9	222.00	0	0.00	221.50	9	2,956	0.30%
2018/01/09	13	219.00	14	218.71	219.00	-1	2,951	-0.03%
2018/01/08	22	228.98	18	231.78	220.50	4	2,921	0.14%
2018/01/05	0	0.00	4	245.50	244.50	-4	2,843	-0.14%
2018/01/04	1	238.00	1	238.50	239.50	0	2,843	0.00%
2018/01/03	2	235.75	10	236.55	238.00	-8	2,879	-0.28%
2018/01/02	0	0.00	4	230.00	232.00	-4	2,861	-0.14%