為升 (2231)-兆豐券商分點個股進出

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

為升

(2231)

可現股當沖

股價
130.5
漲跌
▼2.0
漲幅
-1.51%
成交量
933張
產業
上市汽車類股▲1.26%
460人加入追蹤

立即追蹤
本地時間:14:30

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

為升 (2231)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/05/31	0	0.00	2	131.50	130.50	-2	486	-0.41%
2024/05/30	3	132.50	10	133.00	132.50	-7	484	-1.44%
2024/05/29	2	128.25	0	0.00	131.00	2	460	0.43%
2024/05/10	0	0.00	1	108.00	107.50	-1	384	-0.26%
2024/04/30	1	115.00	2	112.00	112.00	-1	375	-0.27%
2024/04/26	0	0.00	1	107.50	107.00	-1	344	-0.29%
2024/04/16	0	0.00	1	109.00	112.00	-1	318	-0.31%
2024/04/10	0	0.00	1	113.50	114.00	-1	306	-0.33%
2024/04/08	0	0.00	5	115.90	115.00	-5	302	-1.65%
2024/04/03	0	0.00	7	119.79	118.00	-7	298	-2.35%
2024/03/29	2	121.00	1	120.50	120.00	1	290	0.34%
2024/03/28	1	119.50	1	118.00	117.50	0	284	0.00%
2024/03/27	0	0.00	1	117.50	117.50	-1	281	-0.36%
2024/03/21	2	119.00	0	0.00	118.50	2	279	0.71%
2024/03/20	4	119.75	0	0.00	120.50	4	277	1.44%
2024/03/19	1	118.50	4	117.00	118.00	-3	273	-1.10%
2024/03/18	0	0.00	1	114.00	114.00	-1	269	-0.37%
2024/03/15	0	0.00	1	116.50	115.50	-1	266	-0.38%
2024/03/14	0	0.00	3	118.67	118.00	-3	266	-1.13%
2024/03/12	4	121.00	0	0.00	120.00	4	273	1.46%
2024/03/11	1	118.00	0	0.00	117.50	1	273	0.37%
2024/03/08	0	0.00	1	118.50	118.00	-1	269	-0.37%
2024/02/22	0	0.00	1	126.00	129.00	-1	246	-0.41%
2024/02/21	0	0.00	2	129.00	128.50	-2	240	-0.83%
2024/02/20	0	0.00	2	129.75	129.50	-2	241	-0.83%
2024/02/19	4	131.63	0	0.00	130.00	4	243	1.64%
2024/02/05	0	0.00	1	128.50	128.00	-1	241	-0.41%
2024/02/02	0	0.00	2	129.00	129.00	-2	239	-0.83%
2024/01/29	3	132.00	0	0.00	129.50	3	246	1.22%
2024/01/25	1	130.00	0	0.00	129.50	1	236	0.42%
2024/01/17	0	0.00	1	129.00	131.00	-1	235	-0.42%
2024/01/16	1	131.50	0	0.00	131.00	1	232	0.43%
2024/01/11	0	0.00	1	131.00	130.50	-1	238	-0.42%
2024/01/10	0	0.00	7	130.93	130.00	-7	247	-2.83%
2024/01/08	1	134.50	4	133.75	133.00	-3	249	-1.20%
2024/01/05	3	131.00	0	0.00	131.50	3	250	1.20%
2023/12/28	0	0.00	1	134.00	134.50	-1	253	-0.39%
2023/12/27	1	136.50	0	0.00	135.00	1	254	0.39%
2023/12/18	0	0.00	1	134.00	134.50	-1	255	-0.39%
2023/12/15	1	136.00	0	0.00	135.00	1	258	0.39%
2023/12/14	0	0.00	1	135.50	136.00	-1	256	-0.39%
2023/12/12	2	134.50	0	0.00	134.00	2	256	0.78%
2023/12/07	0	0.00	1	135.00	134.50	-1	260	-0.38%
2023/12/06	1	140.50	0	0.00	139.00	1	253	0.39%
2023/12/05	1	138.00	0	0.00	138.00	1	251	0.40%
2023/12/04	0	0.00	4	139.00	138.50	-4	253	-1.58%
2023/12/01	5	141.20	2	140.00	139.50	3	259	1.15%
2023/11/30	1	138.50	1	139.00	139.00	0	260	0.00%
2023/11/29	0	0.00	3	137.67	137.50	-3	261	-1.15%
2023/11/28	3	138.33	0	0.00	138.50	3	261	1.15%
2023/11/27	0	0.00	2	136.25	136.00	-2	260	-0.77%
2023/11/24	0	0.00	1	137.00	137.00	-1	260	-0.38%
2023/11/20	1	137.00	0	0.00	137.00	1	263	0.38%
2023/11/16	1	135.50	1	135.50	135.50	0	258	0.00%
2023/11/13	1	134.00	0	0.00	132.50	1	255	0.39%
2023/11/06	0	0.00	1	134.00	136.00	-1	276	-0.36%
2023/11/03	0	0.00	1.2	133.00	132.50	-1.2	277	-0.43%
2023/10/30	2	131.75	0	0.00	131.00	2	285	0.70%
2023/10/26	0	0.00	1	133.00	132.00	-1	293	-0.34%
2023/10/24	2	133.75	0	0.00	133.50	2	306	0.65%
2023/10/23	0	0.00	23.2	132.51	132.00	-23.2	308	-7.52%
2023/10/20	2	131.50	0	0.00	133.50	2	314	0.64%
2023/10/18	0	0.00	2	137.00	140.00	-2	318	-0.63%
2023/10/16	0	0.00	2	138.00	138.50	-2	325	-0.61%
2023/10/13	3	140.67	2	142.00	141.00	1	332	0.30%
2023/10/12	0	0.00	1	141.00	141.50	-1	332	-0.30%
2023/10/06	0	0.00	1	140.00	139.50	-1	333	-0.30%
2023/10/05	0	0.00	3	139.50	139.00	-3	347	-0.86%
2023/10/04	0	0.00	1	139.00	138.50	-1	349	-0.29%
2023/10/03	0	0.00	1	142.00	140.50	-1	358	-0.28%
2023/09/25	0.3	142.00	0	0.00	141.50	0.3	377	0.07%
2023/09/21	0.3	141.00	0	0.00	141.50	0.3	378	0.07%
2023/09/20	5.1	143.09	0	0.00	142.00	5.1	386	1.32%
2023/09/19	4	144.25	0	0.00	144.00	4	388	1.03%
2023/09/18	1	144.50	0	0.00	144.50	1	391	0.26%
2023/09/15	1	144.00	12	143.54	144.00	-11	393	-2.80%
2023/09/13	0	0.00	6	143.58	144.50	-6	404	-1.48%
2023/09/11	0	0.00	17	141.29	141.00	-17	409	-4.15%
2023/09/07	1	141.50	0	0.00	143.00	1	424	0.24%
2023/09/06	0	0.00	5	145.10	143.00	-5	429	-1.16%
2023/09/05	2	152.50	9	152.44	153.00	-7	431	-1.62%
2023/09/04	1	150.00	0	0.00	150.00	1	431	0.23%
2023/09/01	1	149.50	0	0.00	149.50	1	440	0.23%
2023/08/31	0	0.00	2	150.00	151.50	-2	454	-0.44%
2023/08/30	1	147.50	5	147.40	147.00	-4	458	-0.87%
2023/08/29	4	144.13	0	0.00	145.50	4	471	0.85%
2023/08/28	2	142.50	0	0.00	142.00	2	486	0.41%
2023/08/25	1	142.50	2	145.00	143.50	-1	510	-0.20%
2023/08/24	2	144.75	0	0.00	144.00	2	529	0.38%
2023/08/22	7	142.86	0	0.00	142.50	7	551	1.27%
2023/08/21	1	144.00	2	145.50	144.00	-1	575	-0.17%
2023/08/18	5	144.10	0.2	144.00	143.50	4.9	620	0.78%
2023/08/17	0	0.00	3	144.33	146.00	-3	700	-0.43%
2023/08/16	2	142.25	2	143.50	142.50	0	714	0.00%
2023/08/15	1	146.00	0	0.00	145.00	1	717	0.14%
2023/08/14	0	0.00	5	143.50	143.50	-5	725	-0.69%
2023/08/11	0	0.00	6	148.58	148.00	-6	729	-0.82%
2023/08/10	6	146.42	0	0.00	146.00	6	728	0.82%
2023/08/09	3	151.00	30	150.37	150.50	-27	734	-3.68%
2023/08/08	2	151.25	0	0.00	152.00	2	735	0.27%
2023/08/01	5	151.60	0	0.00	150.50	5	761	0.66%
2023/07/28	1	156.50	1	157.00	156.50	0	760	0.00%
2023/07/27	0	0.00	4	153.38	153.50	-4	757	-0.53%
2023/07/26	0	0.00	1	153.50	154.00	-1	759	-0.13%
2023/07/25	5	151.60	4	148.50	153.00	1	764	0.13%
2023/07/24	3	150.50	0	0.00	149.50	3	761	0.39%
2023/07/21	1	158.00	0	0.00	153.00	1	761	0.13%
2023/07/20	2	154.25	0	0.00	154.00	2	778	0.26%
2023/07/19	0	0.00	1	154.50	154.50	-1	782	-0.13%
2023/07/18	5	159.50	30	158.05	158.00	-25	792	-3.15%
2023/07/17	0	0.00	7	162.00	162.00	-7	798	-0.88%
2023/07/14	0	0.00	5	164.00	164.00	-5	815	-0.61%
2023/07/13	0	0.00	3	165.83	165.00	-3	826	-0.36%
2023/07/12	3	169.50	0	0.00	168.00	3	837	0.36%
2023/07/10	1	162.50	0.1	161.00	162.50	1	884	0.11%
2023/07/07	1	159.00	0	0.00	159.50	1	902	0.11%
2023/07/06	1	164.50	0	0.00	164.00	1	900	0.11%
2023/07/04	0	0.00	1	163.50	162.50	-1	954	-0.10%
2023/07/03	1	166.00	1	165.50	164.50	0	1,008	0.00%
2023/06/30	2	163.75	1	162.00	163.00	1	1,037	0.10%
2023/06/28	0	0.00	1	163.50	162.00	-1	1,064	-0.09%
2023/06/27	0	0.00	5	162.80	161.50	-5	1,094	-0.46%
2023/06/26	5	166.80	3	164.00	164.50	2	1,135	0.18%
2023/06/21	0	0.00	1	167.00	167.50	-1	1,161	-0.09%
2023/06/20	4	165.50	6	166.67	165.00	-2	1,187	-0.17%
2023/06/19	5	169.90	1	169.00	168.50	4	1,187	0.34%
2023/06/16	1	170.00	0	0.00	169.00	1	1,197	0.08%
2023/06/15	0	0.00	18.1	169.95	169.50	-18.1	1,198	-1.51%
2023/06/14	0	0.00	1	169.50	170.50	-1	1,200	-0.08%
2023/06/13	4	173.00	30	169.87	172.00	-26	1,209	-2.15%
2023/06/12	3	169.50	90	168.93	169.00	-87	1,214	-7.16%
2023/06/09	0	0.00	80	170.59	171.50	-80	1,225	-6.53%
2023/06/08	1	170.00	24	170.10	170.00	-23	1,240	-1.85%
2023/06/07	0	0.00	69	171.49	170.50	-69	1,254	-5.50%
2023/06/06	20	174.90	7	171.57	172.50	13	1,287	1.01%
2023/06/02	0	0.00	73	171.86	170.50	-73	1,415	-5.16%
2023/06/01	1	178.50	2	176.00	172.00	-1	1,409	-0.07%
2023/05/31	0	0.00	1	178.50	175.50	-1	1,420	-0.07%
2023/05/30	2	175.75	9	175.72	175.50	-7	1,401	-0.50%
2023/05/29	9	173.67	50	172.88	172.50	-41	1,385	-2.96%
2023/05/26	3	172.50	0	0.00	171.50	3	1,388	0.22%
2023/05/25	8	172.25	27	173.70	173.50	-19	1,401	-1.36%
2023/05/24	78	176.08	1	178.50	176.00	77	1,412	5.45%
2023/05/23	3	178.50	3	178.33	180.50	0	1,385	0.00%
2023/05/22	8	165.88	0	0.00	164.50	8	1,315	0.61%
2023/05/18	0	0.00	3	166.17	165.00	-3	1,316	-0.23%
2023/05/17	2	164.50	1	163.00	164.00	1	1,319	0.08%
2023/05/15	2	159.75	1	161.50	161.50	1	1,316	0.08%
2023/05/12	0	0.00	2	163.50	165.00	-2	1,316	-0.15%
2023/05/11	0	0.00	2	163.50	164.00	-2	1,332	-0.15%
2023/05/03	0.1	175.00	0	0.00	174.00	0.1	1,464	0.00%
2023/04/24	32	178.50	0	0.00	178.50	32	1,428	2.24%
2023/04/20	1	180.00	52	178.48	179.50	-51	1,400	-3.64%
2023/04/19	0	0.00	8	185.69	183.00	-8	1,391	-0.57%
2023/04/18	1	186.50	5	188.50	186.50	-4	1,377	-0.29%
2023/04/17	9	190.94	8	189.69	189.50	1	1,374	0.07%
2023/04/14	3	190.17	10	188.95	188.00	-7	1,375	-0.51%
2023/04/13	12	187.21	9	188.22	186.00	3	1,345	0.22%
2023/04/12	7	190.43	15	189.50	185.50	-8	1,321	-0.61%
2023/04/11	0.1	187.50	3	188.83	187.50	-2.9	1,299	-0.22%
2023/04/10	3	189.00	37	186.14	189.50	-34	1,297	-2.62%
2023/04/07	25	190.02	33	186.32	186.00	-8	1,280	-0.62%
2023/04/06	110	188.86	3	186.67	191.50	107	1,240	8.62%	大買/鉅額交易
2023/03/31	3	183.67	1	185.50	182.00	2	1,185	0.17%
2023/03/30	13	183.12	0	0.00	183.50	13	1,159	1.12%
2023/03/29	10	182.50	0	0.00	183.00	10	1,162	0.86%
2023/03/28	0	0.00	33	180.82	181.50	-33	1,162	-2.84%
2023/03/27	36	182.35	33	180.33	183.00	3	1,128	0.27%
2023/03/24	16	175.00	6	173.58	177.50	10	1,098	0.91%
2023/03/23	7	174.00	5	173.00	173.00	2	1,092	0.18%
2023/03/22	4	167.38	5	165.50	167.00	-1	1,102	-0.09%
2023/03/21	5	168.00	0	0.00	164.50	5	1,100	0.45%
2023/03/20	0	0.00	4	163.50	163.50	-4	1,103	-0.36%
2023/03/17	3	164.50	76	162.07	165.00	-73	1,115	-6.54%
2023/03/16	23	164.70	113	160.96	162.00	-90	1,116	-8.06%	大賣/
2023/03/15	84	168.37	0	0.00	168.00	84	1,126	7.46%
2023/03/14	0	0.00	30	167.97	167.00	-30	1,127	-2.66%
2023/03/13	1	167.00	32	167.56	167.00	-31	1,130	-2.74%
2023/03/10	22	170.39	71	169.92	169.50	-49	1,147	-4.27%
2023/03/09	37	176.69	40	174.45	174.00	-3	1,131	-0.27%
2023/03/08	212	175.33	23	176.22	178.00	189	1,091	17.32%	大買/鉅額交易
2023/03/07	16.5	168.18	7	166.86	167.50	9.5	1,009	0.94%
2023/03/06	0	0.00	2	159.25	159.50	-2	952	-0.21%
2023/03/03	5	161.80	0	0.00	159.50	5	947	0.53%
2023/02/24	0	0.00	11	158.27	158.00	-11	926	-1.19%
2023/02/23	9	159.78	0	0.00	160.50	9	931	0.97%
2023/02/22	0	0.00	2	152.00	153.00	-2	956	-0.21%
2023/02/21	0	0.00	2	163.50	162.00	-2	936	-0.21%
2023/02/20	0	0.00	1	162.50	161.50	-1	924	-0.11%
2023/02/17	1	162.00	11	161.00	161.50	-10	922	-1.08%
2023/02/16	18	162.36	0	0.00	163.50	18	922	1.95%
2023/02/14	0	0.00	2	158.75	158.00	-2	934	-0.21%
2023/02/13	1	159.50	1	157.00	157.50	0	943	0.00%
2023/02/10	0	0.00	1	162.50	158.00	-1	943	-0.11%
2023/02/09	40	161.00	2	160.75	163.00	38	934	4.07%
2023/02/08	2	159.00	1	159.50	159.00	1	920	0.11%
2023/02/07	0.5	160.00	5	159.20	161.00	-4.5	911	-0.49%
2023/02/06	122	162.80	27	162.26	161.00	95	891	10.66%	大買/
2023/02/03	13	159.35	12	156.79	161.50	1	861	0.12%
2023/02/02	4	152.50	6	151.58	153.50	-2	799	-0.25%
2023/02/01	262	148.84	1	149.50	150.00	261	781	33.39%	大買/鉅額交易
2023/01/30	0.2	142.00	0	0.00	142.00	0.2	760	0.02%
2023/01/17	1	139.00	0	0.00	139.00	1	762	0.13%
2023/01/13	2	138.25	0	0.00	138.50	2	813	0.25%
2023/01/12	1	139.00	0	0.00	138.50	1	819	0.12%
2023/01/11	0	0.00	1	141.00	140.00	-1	843	-0.12%
2023/01/09	0	0.00	1	141.50	140.50	-1	870	-0.11%
2023/01/06	3	140.50	5	140.00	140.00	-2	866	-0.23%
2023/01/05	0	0.00	1	142.50	139.50	-1	870	-0.11%
2023/01/04	10	138.20	0	0.00	141.00	10	875	1.14%
2023/01/03	1	139.50	0	0.00	139.50	1	869	0.11%
2022/12/29	2	137.25	0	0.00	139.00	2	873	0.23%
2022/12/28	6	138.75	1	140.00	137.50	5	878	0.57%
2022/12/27	1	143.00	0	0.00	142.00	1	883	0.11%
2022/12/26	7	142.00	0	0.00	142.00	7	886	0.79%
2022/12/23	0	0.00	1	141.50	142.00	-1	894	-0.11%
2022/12/22	1	146.50	1	145.50	145.00	0	903	0.00%
2022/12/21	1	147.50	1	145.50	144.00	0	905	0.00%
2022/12/20	2	144.50	2	145.00	144.50	0	902	0.00%
2022/12/16	0	0.00	11	153.09	151.00	-11	911	-1.21%
2022/12/15	9	157.89	21	157.55	155.00	-12	905	-1.33%
2022/12/14	29	155.47	14	155.32	156.00	15	887	1.69%
2022/12/13	0	0.00	4	150.13	149.00	-4	858	-0.47%
2022/12/12	4	155.00	1	153.50	151.50	3	868	0.35%
2022/12/09	2.5	150.40	5	151.00	151.00	-2.5	870	-0.29%
2022/12/08	1	147.00	31	147.21	147.00	-30	886	-3.38%
2022/12/07	8	144.69	4	146.50	143.50	4	904	0.44%
2022/12/06	2	157.50	23	154.80	152.50	-21	885	-2.37%
2022/12/05	17	155.41	23	153.54	156.00	-6	873	-0.69%
2022/12/02	43	151.24	20	150.38	151.50	23	859	2.67%
2022/12/01	13	145.04	0	0.00	144.00	13	827	1.57%
2022/11/29	3	143.00	0	0.00	142.50	3	828	0.36%
2022/11/28	2	144.00	0	0.00	144.50	2	839	0.24%
2022/11/21	0	0.00	16	148.34	147.50	-16	891	-1.80%
2022/11/18	41	150.40	48	150.28	145.50	-7	896	-0.78%
2022/11/17	8	139.69	3	138.83	141.00	5	881	0.57%
2022/11/16	3	135.50	0	0.00	135.00	3	895	0.33%
2022/11/15	0	0.00	6	133.17	136.00	-6	899	-0.67%
2022/11/11	0	0.00	21	132.67	133.50	-21	919	-2.28%
2022/11/10	0	0.00	21	132.55	133.00	-21	924	-2.27%
2022/11/09	0	0.00	0.1	140.00	140.50	-0.1	917	-0.01%
2022/11/08	50	145.20	0	0.00	143.50	50	916	5.46%
2022/10/24	0	0.00	0.1	144.00	138.00	-0.1	894	-0.01%
2022/10/20	0	138.50	0.1	142.05	139.50	0	840	0.00%
2022/10/19	0	139.00	0	0.00	139.50	0	832	0.00%
2022/10/18	0	0.00	0.1	143.00	142.00	-0.1	805	-0.01%
2022/10/14	0	0.00	12	134.13	133.00	-12	774	-1.55%
2022/10/11	3.1	139.71	0	0.00	138.50	3.1	746	0.42%
2022/10/07	3.1	164.03	5	168.00	164.00	-1.9	737	-0.26%
2022/10/06	0	0.00	4	171.00	170.00	-4	734	-0.54%
2022/10/05	2	172.00	19	167.66	167.50	-17	730	-2.33%
2022/10/04	25	170.18	2	168.50	170.50	23	720	3.19%
2022/10/03	1	163.50	0	0.00	163.00	1	706	0.14%
2022/09/28	6	163.83	47	161.52	158.00	-41	690	-5.93%
2022/09/27	2	162.00	2.1	162.31	166.00	-0.1	683	-0.01%
2022/09/26	8	164.88	6	167.00	160.00	2	675	0.30%
2022/09/23	39	173.28	54	173.50	171.00	-15	673	-2.23%
2022/09/22	10	175.00	34	174.03	175.50	-24	658	-3.65%
2022/09/21	40	170.80	43	172.59	171.00	-3	648	-0.46%
2022/09/20	0	0.00	9.1	173.74	173.00	-9.1	640	-1.42%
2022/09/19	32.1	168.07	12	171.00	169.00	20.1	630	3.19%
2022/09/16	0.1	175.51	55	175.11	172.50	-54.9	612	-8.97%
2022/09/15	25.1	174.32	19.1	179.18	174.00	6	593	1.01%
2022/09/14	158	171.41	6	172.00	175.50	152	564	26.94%	大買/鉅額交易
2022/09/13	1	168.00	0.1	168.00	168.00	0.9	537	0.17%
2022/09/12	0	0.00	1	163.50	164.00	-1	529	-0.19%
2022/09/08	1	166.50	3.1	165.26	165.00	-2.1	527	-0.40%
2022/09/07	0.1	160.00	0	0.00	161.00	0.1	521	0.02%
2022/09/05	1.1	162.68	5	162.90	163.00	-3.9	508	-0.77%
2022/09/02	0.1	171.00	0	0.00	169.00	0.1	499	0.02%
2022/09/01	0	0.00	1	166.50	166.00	-1	481	-0.21%
2022/08/29	0	0.00	1	162.00	166.50	-1	453	-0.22%
2022/08/26	1	171.00	3	168.33	169.00	-2	424	-0.47%
2022/08/25	6	167.42	7	167.00	167.00	-1	399	-0.25%
2022/08/24	73	166.12	5	159.20	165.00	68	375	18.10%
2022/08/23	4	161.13	0.1	157.00	158.50	3.9	339	1.15%
2022/08/22	0.1	155.50	6	155.67	154.00	-5.9	314	-1.87%
2022/08/19	7	160.21	4	159.50	158.50	3	316	0.95%
2022/08/18	6	155.25	16	156.03	154.50	-10	290	-3.44%
2022/08/17	13	154.77	26.1	149.88	154.50	-13.1	279	-4.68%
2022/08/16	12	147.58	1.1	149.18	150.00	10.9	257	4.24%
2022/08/15	17.1	141.91	1	141.53	142.00	16.1	243	6.61%
2022/08/12	0	0.00	1	135.00	134.00	-1	239	-0.42%
2022/08/11	0	134.00	0	0.00	133.50	0	241	0.01%
2022/08/10	0	0.00	0	136.00	133.50	0	242	-0.02%
2022/08/09	0	134.00	0	0.00	135.00	0	243	0.01%
2022/08/08	0	133.00	0	0.00	134.00	0	245	0.01%
2022/08/04	1	132.00	0	0.00	131.50	1	242	0.41%
2022/08/03	0.1	139.00	0	0.00	136.50	0.1	238	0.04%
2022/08/02	1	142.00	1	142.00	142.00	0	236	0.00%
2022/07/29	1	138.00	0.1	139.50	141.00	0.9	222	0.40%
2022/07/28	0.1	137.00	0	0.00	135.50	0.1	218	0.05%
2022/07/27	1	134.50	1	134.50	136.50	0	219	0.00%
2022/07/22	0	0.00	1	138.50	138.50	-1	223	-0.45%
2022/07/20	0	0.00	1	139.00	140.00	-1	230	-0.43%
2022/07/18	0	0.00	5	140.10	140.00	-5	239	-2.09%
2022/07/15	6	141.00	1.1	139.14	141.00	4.9	241	2.03%
2022/07/14	1	137.50	0	0.00	139.00	1	242	0.41%
2022/07/13	0	0.00	1	134.50	134.00	-1	236	-0.42%
2022/07/12	1	130.50	0	0.00	131.00	1	237	0.42%
2022/07/11	0	0.00	1	133.50	133.50	-1	238	-0.42%
2022/07/04	1	132.00	0	0.00	130.50	1	232	0.43%
2022/07/01	0	0.00	11	125.68	130.00	-11	231	-4.75%
2022/06/28	0.1	139.50	3	138.83	138.50	-2.9	221	-1.31%
2022/06/27	3	141.67	0.1	141.00	142.00	2.9	229	1.26%
2022/06/24	0	0.00	2	140.00	136.50	-2	234	-0.85%
2022/06/23	1	135.50	4	136.38	136.00	-3	234	-1.28%
2022/06/22	0	0.00	1	136.00	137.00	-1	234	-0.43%
2022/06/21	5	138.90	0	0.00	140.00	5	235	2.13%
2022/06/17	0.1	138.50	0	0.00	140.50	0.1	235	0.04%
2022/06/08	0	0.00	3	147.00	147.00	-3	235	-1.27%
2022/06/07	3	147.50	0	0.00	146.00	3	240	1.24%
2022/06/06	1	148.50	0	0.00	148.50	1	243	0.41%
2022/06/01	0	0.00	2	150.50	151.50	-2	253	-0.79%
2022/05/31	0	0.00	1	148.00	150.00	-1	252	-0.40%
2022/05/30	2	150.00	1	149.00	148.00	1	252	0.40%
2022/05/27	2	151.00	0.3	154.50	149.50	1.7	246	0.69%
2022/05/25	0	0.00	2	144.50	147.00	-2	242	-0.82%
2022/05/23	0	0.00	4	146.50	146.50	-4	252	-1.58%
2022/05/20	5	153.10	1	151.50	149.00	4	257	1.55%
2022/05/19	2	148.75	50	146.16	148.50	-48	251	-19.07%
2022/05/18	0	0.00	1	146.50	146.50	-1	255	-0.39%
2022/05/17	1	147.00	2	146.00	147.00	-1	256	-0.39%
2022/05/16	3	143.83	2	144.25	144.00	1	257	0.39%
2022/05/13	1	143.00	0	0.00	141.50	1	256	0.39%
2022/05/10	0	0.00	1	138.00	139.00	-1	260	-0.38%
2022/05/09	0	0.00	2	138.75	139.00	-2	263	-0.76%
2022/05/06	3	141.17	0	0.00	141.00	3	263	1.14%
2022/05/05	0	0.00	0.1	142.07	141.00	-0.1	265	-0.04%
2022/05/04	0	0.00	2	139.50	139.00	-2	268	-0.75%
2022/05/03	2	137.00	0	0.00	138.50	2	271	0.74%
2022/04/28	0	0.00	1	137.00	136.50	-1	275	-0.36%
2022/04/25	0.1	140.00	0	0.00	136.00	0.1	279	0.04%
2022/04/22	0.2	146.00	1	144.50	144.00	-0.8	276	-0.29%
2022/04/19	1	145.00	0	0.00	145.00	1	278	0.36%
2022/04/18	0	0.00	2	143.25	145.00	-2	282	-0.71%
2022/04/14	0	0.00	2	148.00	148.50	-2	293	-0.68%
2022/04/13	1	151.00	0	0.00	148.50	1	302	0.33%
2022/04/11	0	0.00	2	147.75	148.50	-2	319	-0.63%
2022/04/06	0.1	153.00	0	0.00	154.50	0.1	324	0.03%
2022/04/01	0	0.00	0.8	157.00	158.00	-0.8	329	-0.26%
2022/03/31	1	157.00	0	0.00	158.00	1	341	0.29%
2022/03/30	1	158.00	8	157.88	158.00	-7	384	-1.82%
2022/03/29	9	159.39	1.1	153.45	157.50	7.9	400	1.97%
2022/03/28	1.1	150.00	0	0.00	149.50	1.1	396	0.28%
2022/03/24	0	0.00	2.1	156.95	157.50	-2.1	397	-0.53%
2022/03/23	3	159.50	0	0.00	162.00	3	403	0.74%
2022/03/22	0	0.00	4	153.00	153.00	-4	426	-0.94%
2022/03/21	4	154.50	0.1	154.18	154.00	3.9	437	0.89%
2022/03/17	1	151.50	0	0.00	152.00	1	443	0.23%
2022/03/14	0	0.00	2	148.50	147.50	-2	459	-0.44%
2022/03/11	3	147.50	0	0.00	147.50	3	477	0.63%
2022/03/07	1	143.50	2	145.50	144.50	-1	519	-0.19%
2022/03/04	2	153.75	0	0.00	154.00	2	547	0.37%
2022/03/01	0	0.00	1	158.00	158.00	-1	564	-0.18%
2022/02/24	0	0.00	7	154.36	152.50	-7	568	-1.23%
2022/02/23	2	163.00	0	0.00	163.50	2	564	0.35%
2022/02/22	0	0.00	10	163.75	163.50	-10	579	-1.73%
2022/02/21	0	0.00	1	170.50	169.00	-1	615	-0.16%
2022/02/18	1	170.00	2	168.50	169.50	-1	618	-0.16%
2022/02/17	0	0.00	1	174.50	172.50	-1	616	-0.16%
2022/02/16	18	172.92	0	0.00	172.50	18	620	2.90%
2022/02/09	0.2	181.00	2	179.75	181.50	-1.8	644	-0.28%
2022/02/08	0	0.00	1	183.50	184.00	-1	643	-0.16%
2022/01/25	0	0.00	5	177.00	176.00	-5	658	-0.76%
2022/01/21	100	183.21	0	0.00	180.50	100	673	14.86%
2022/01/19	5	184.20	1	182.50	182.00	4	688	0.58%
2022/01/18	2	187.25	1.1	187.68	187.00	0.9	725	0.12%
2022/01/17	10.1	182.54	0	0.00	184.50	10.1	726	1.39%
2022/01/14	1	176.50	1	179.00	182.00	0	730	0.00%
2022/01/06	1	186.50	0	0.00	186.50	1	833	0.12%
2022/01/05	0	0.00	2	191.25	190.50	-2	826	-0.24%
2022/01/04	1	192.00	1.4	191.09	192.00	-0.4	830	-0.05%
2022/01/03	1.2	187.83	0	0.00	187.00	1.2	825	0.15%
2021/12/28	2.2	190.23	2	191.00	189.00	0.2	831	0.02%
2021/12/23	60	187.34	0	0.00	188.50	60	789	7.60%
2021/12/21	1	180.50	0	0.00	180.00	1	768	0.13%
2021/12/06	3	183.50	0.4	184.50	184.50	2.6	698	0.37%
2021/12/02	20	180.50	40	178.56	179.00	-20	685	-2.92%
2021/12/01	20	180.88	1	181.00	181.00	19	683	2.78%
2021/11/29	0	166.50	6	164.00	166.00	-6	631	-0.94%
2021/11/26	0	0.00	1	168.00	168.50	-1	627	-0.16%
2021/11/25	2	167.00	0	0.00	170.00	2	633	0.32%
2021/11/24	1	168.00	0	0.00	169.50	1	633	0.16%
2021/11/23	5	172.40	1	170.50	170.00	4	630	0.63%
2021/11/22	0.1	175.00	10	174.00	175.50	-9.9	629	-1.57%
2021/11/19	0.3	178.67	31	177.85	176.00	-30.7	636	-4.82%
2021/11/18	42	180.45	5	175.30	178.50	37	622	5.94%
2021/11/15	2	169.50	1	170.00	169.50	1	627	0.16%
2021/11/12	2	168.25	0	0.00	167.50	2	644	0.31%
2021/11/11	0.3	168.00	0	0.00	166.00	0.3	659	0.05%
2021/11/10	0	0.00	7	167.86	169.50	-7	709	-0.99%
2021/11/09	0	0.00	1	166.50	164.50	-1	721	-0.14%
2021/11/08	4	165.00	0	0.00	164.00	4	720	0.56%
2021/11/05	4	164.13	0	0.00	166.50	4	721	0.55%
2021/11/04	0.1	164.00	0	0.00	165.00	0.1	722	0.01%
2021/11/02	0.1	165.00	0	0.00	163.00	0.1	722	0.01%
2021/10/26	0	0.00	1	172.00	169.00	-1	693	-0.14%
2021/10/19	1	165.00	1	166.00	166.00	0	579	0.00%
2021/10/18	0	0.00	1	152.00	151.00	-1	553	-0.18%
2021/10/15	1	153.00	0	0.00	152.50	1	566	0.18%
2021/10/14	0	0.00	1	151.00	151.00	-1	586	-0.17%
2021/10/13	0	0.00	1	152.00	151.00	-1	597	-0.17%
2021/10/12	1	151.50	0	0.00	153.00	1	600	0.17%
2021/10/06	1	140.50	1	139.50	139.00	0	651	0.00%
2021/10/04	0.2	137.50	0	0.00	138.00	0.2	671	0.03%
2021/10/01	1	137.00	1	138.50	137.00	0	683	0.00%
2021/09/30	1.1	141.64	1	142.00	142.50	0.1	712	0.01%
2021/09/24	1.1	148.64	45	150.10	151.00	-43.9	864	-5.08%
2021/09/14	2	149.25	2	150.00	150.00	0	1,240	0.00%
2021/09/13	1	146.50	6	146.75	148.00	-5	1,284	-0.39%
2021/09/10	6	149.50	2	148.75	148.50	4	1,301	0.31%
2021/09/09	2	146.50	70	145.47	147.00	-68	1,310	-5.19%
2021/09/01	2	155.00	0	0.00	155.00	2	1,327	0.15%
2021/08/20	1	146.00	0	0.00	150.50	1	1,352	0.07%
2021/08/19	1	146.00	0	0.00	145.00	1	1,341	0.07%
2021/08/18	0.1	154.50	0	0.00	154.00	0.1	1,315	0.01%
2021/08/17	2	150.75	0	0.00	151.50	2	1,305	0.15%
2021/08/16	1	151.00	6	151.50	150.00	-5	1,293	-0.39%
2021/08/06	0.3	183.00	0	0.00	182.50	0.3	1,317	0.02%
2021/08/02	5	177.00	2	176.50	179.00	3	1,420	0.21%
2021/07/29	0.1	178.00	0	0.00	178.00	0.1	1,452	0.01%
2021/07/28	0	0.00	0.1	175.00	176.00	-0.1	1,464	-0.01%
2021/07/26	2	181.50	0	0.00	181.00	2	1,493	0.13%
2021/07/23	3.1	184.50	0	0.00	181.50	3.1	1,500	0.21%
2021/07/21	1	178.50	2	177.75	176.50	-1	1,499	-0.07%
2021/07/20	0.1	179.50	4	178.63	178.00	-3.9	1,496	-0.26%
2021/07/19	5	182.00	0	0.00	182.50	5	1,489	0.34%
2021/07/16	0	0.00	3	186.00	185.50	-3	1,523	-0.20%
2021/07/15	1	187.00	0	0.00	187.50	1	1,546	0.06%
2021/07/14	2	191.00	4	189.75	185.50	-2	1,550	-0.13%
2021/07/13	6	193.17	2.1	189.19	191.50	3.9	1,540	0.25%
2021/07/12	0.1	184.00	0	0.00	184.00	0.1	1,518	0.00%
2021/07/09	2	184.00	3	184.17	184.50	-1	1,512	-0.07%
2021/07/08	0	0.00	133	186.52	186.50	-133	1,527	-8.71%	大賣/鉅額交易
2021/07/07	7.1	185.40	2	185.25	186.00	5.1	1,527	0.34%
2021/07/05	2	189.75	5	190.30	195.00	-3	1,510	-0.20%
2021/07/02	1	199.50	3	196.00	193.50	-2	1,475	-0.14%
2021/07/01	45	199.47	9	200.67	197.50	36	1,476	2.44%
2021/06/30	18	208.69	10	208.85	206.50	8	1,486	0.54%
2021/06/29	5	203.70	4	202.75	205.00	1	1,495	0.07%
2021/06/28	4	209.38	6	214.08	207.50	-2	1,501	-0.13%
2021/06/25	10	212.15	67	218.92	210.50	-57	1,505	-3.79%
2021/06/24	68	219.43	26	221.25	218.00	42	1,528	2.75%
2021/06/23	60	210.24	20	215.08	217.50	40	1,361	2.94%
2021/06/22	67	199.90	1	197.50	198.00	66	1,316	5.01%
2021/06/21	5	187.00	3	184.00	184.50	2	1,314	0.15%
2021/06/18	3	192.00	0	0.00	193.00	3	1,416	0.21%
2021/06/17	1	188.00	0	0.00	190.00	1	1,435	0.07%
2021/06/16	10	189.50	3	189.00	188.50	7	1,457	0.48%
2021/06/15	10	189.80	0	0.00	188.50	10	1,472	0.68%
2021/06/11	0	0.00	1	195.50	189.50	-1	1,494	-0.07%
2021/06/07	3.1	188.00	2	185.75	186.00	1.1	1,584	0.07%
2021/06/02	0	0.00	3	198.00	198.00	-3	1,650	-0.18%
2021/05/31	0	0.00	2	200.75	201.00	-2	1,784	-0.11%
2021/05/28	2	203.50	0	0.00	200.50	2	1,954	0.10%
2021/05/27	1	197.00	0	0.00	196.50	1	1,982	0.05%
2021/05/25	0	0.00	1	201.00	198.50	-1	1,994	-0.05%
2021/05/24	2	198.50	0	0.00	197.50	2	1,996	0.10%
2021/05/21	1	196.00	1	195.00	195.00	0	1,999	0.00%
2021/05/20	1	195.00	2	195.25	192.00	-1	2,009	-0.05%
2021/05/19	1	187.00	4.1	195.07	197.00	-3.1	2,021	-0.15%
2021/05/18	4.1	182.44	0.1	175.00	187.00	4	2,026	0.20%
2021/05/17	1.2	177.67	1.1	177.14	170.00	0.1	2,008	0.00%
2021/05/14	1.3	193.88	10.1	189.62	188.50	-8.8	1,993	-0.44%
2021/05/13	0.1	183.00	6.1	183.65	193.50	-6	1,994	-0.30%
2021/05/12	8.1	206.41	7	200.79	193.50	1.1	1,960	0.06%
2021/05/11	8	225.19	6	221.33	214.50	2	1,935	0.10%
2021/05/10	4	231.25	2	233.50	233.50	2	1,952	0.10%
2021/05/06	3	225.67	3	227.00	222.50	0	1,973	0.00%
2021/05/05	1	222.00	2	222.00	219.00	-1	1,963	-0.05%
2021/05/04	5	220.50	5	218.30	218.50	0	1,967	0.00%
2021/05/03	0	0.00	4	227.50	222.00	-4	1,955	-0.20%
2021/04/29	3	242.00	0	0.00	235.00	3	1,952	0.15%
2021/04/26	0	0.00	10	237.00	237.00	-10	1,999	-0.50%
2021/04/23	0	0.00	6.1	240.92	241.00	-6.1	2,016	-0.30%
2021/04/22	1.1	252.82	43	243.49	235.50	-41.9	2,027	-2.07%
2021/04/21	3	256.50	5	260.00	252.00	-2	1,991	-0.10%
2021/04/20	4	256.50	0	0.00	257.50	4	1,979	0.20%
2021/04/19	2	253.00	7	253.29	251.00	-5	2,007	-0.25%
2021/04/16	37	251.26	0.1	254.00	252.50	36.9	2,016	1.83%
2021/04/15	5	244.50	0	0.00	245.50	5	2,074	0.24%
2021/04/14	0.1	240.00	2.1	245.48	245.50	-2	2,186	-0.09%
2021/04/13	1.1	255.95	1	250.00	246.50	0.1	2,182	0.00%
2021/04/12	0	0.00	8	251.69	248.50	-8	2,179	-0.37%
2021/04/09	6	263.75	8	257.38	252.50	-2	2,192	-0.09%
2021/04/08	1	255.50	0	0.00	255.50	1	2,210	0.05%
2021/04/07	5	258.00	2	253.50	255.50	3	2,200	0.14%
2021/04/06	10	256.75	1	251.50	259.00	9	2,173	0.41%
2021/04/01	12	246.79	6	246.25	247.00	6	2,128	0.28%
2021/03/31	4	244.63	11	242.50	242.50	-7	2,115	-0.33%
2021/03/30	9	238.44	5	238.50	238.00	4	2,094	0.19%
2021/03/29	26	236.69	9.3	234.99	238.50	16.7	2,076	0.80%
2021/03/26	7	230.71	6.2	229.72	230.00	0.8	2,027	0.04%
2021/03/25	0.5	228.20	2	229.50	224.00	-1.5	2,024	-0.07%
2021/03/24	9	235.44	0.1	232.50	232.00	8.9	1,998	0.45%
2021/03/23	10.1	238.00	16	237.28	228.00	-5.9	1,971	-0.30%
2021/03/22	7	227.36	6	226.33	229.00	1	1,868	0.05%
2021/03/19	4	221.50	4	216.50	225.00	0	1,861	0.00%
2021/03/17	2	219.25	9.1	222.02	218.00	-7.1	1,872	-0.38%
2021/03/16	5.1	223.47	5.1	219.70	225.50	0	1,858	0.00%
2021/03/15	1	211.00	0	0.00	211.00	1	1,824	0.05%
2021/03/12	6	209.92	1.3	210.23	209.50	4.7	1,858	0.25%
2021/03/11	4	205.63	9	204.56	208.00	-5	1,930	-0.26%
2021/03/10	2.2	201.75	2	202.25	200.50	0.2	1,956	0.01%
2021/03/09	6.1	202.69	1	202.50	202.50	5.1	2,026	0.25%
2021/03/08	2.1	213.62	5	211.30	204.50	-2.9	2,143	-0.14%
2021/03/05	1	226.00	1	221.50	222.00	0	2,142	0.00%
2021/03/04	4	227.75	3.2	222.53	224.50	0.8	2,155	0.04%
2021/03/03	10	220.60	19	221.32	219.00	-9	2,084	-0.43%
2021/03/02	0	0.00	2	215.50	215.50	-2	1,962	-0.10%
2021/02/26	1	196.50	2	196.50	196.00	-1	2,094	-0.05%
2021/02/25	3	194.50	1	196.50	194.50	2	2,152	0.09%
2021/02/24	1	196.50	0	0.00	193.50	1	2,179	0.05%
2021/02/23	1	197.00	3	199.50	199.00	-2	2,195	-0.09%
2021/02/22	3	197.50	38	199.32	199.00	-35	2,267	-1.54%
2021/02/19	4	196.50	8	198.44	199.00	-4	2,355	-0.17%
2021/02/18	10	199.95	7	197.64	202.00	3	2,395	0.13%
2021/02/17	3.1	195.48	26	195.40	195.00	-23	2,409	-0.95%
2021/02/05	4	193.13	2	194.00	192.00	2	2,449	0.08%
2021/02/04	8	191.75	9	193.33	190.50	-1	2,568	-0.04%
2021/02/03	9	189.89	0	0.00	190.00	9	2,734	0.33%
2021/02/02	3	190.17	2	192.25	191.50	1	3,015	0.03%
2021/02/01	9	186.89	8	188.38	191.50	1	3,185	0.03%
2021/01/29	13	184.88	11	184.95	182.00	2	3,284	0.06%
2021/01/28	3	182.50	5	181.60	180.50	-2	3,275	-0.06%
2021/01/27	3	189.51	3	188.00	190.50	0	3,252	0.00%
2021/01/26	2	189.50	6	190.67	187.00	-4	3,247	-0.12%
2021/01/25	1	187.50	6	185.67	187.50	-5	3,234	-0.15%
2021/01/22	0	0.00	1	186.50	190.00	-1	3,246	-0.03%
2021/01/21	0	0.00	45	189.10	185.00	-45	3,240	-1.39%
2021/01/20	3	190.50	2	191.75	190.50	1	3,222	0.03%
2021/01/19	3	200.33	1	199.50	199.50	2	3,205	0.06%
2021/01/18	4	193.50	31	193.61	201.00	-27	3,204	-0.84%
2021/01/15	5.1	200.65	8	198.88	196.50	-2.9	3,194	-0.09%
2021/01/14	6	202.75	9	204.33	203.00	-3	3,186	-0.09%
2021/01/13	20	205.75	3	204.00	204.00	17	3,231	0.53%
2021/01/12	15	210.30	46	207.80	205.00	-31	3,251	-0.95%
2021/01/11	34	209.57	1	210.00	209.50	33	3,260	1.01%
2021/01/08	7	213.86	0	0.00	210.50	7	3,285	0.21%
2021/01/07	7	208.57	6	212.17	219.00	1	3,266	0.03%
2021/01/06	20	200.30	4	200.63	199.50	16	3,150	0.51%
2021/01/05	0	0.00	4	206.50	206.00	-4	3,136	-0.13%
2021/01/04	6	205.42	23	207.67	204.50	-17	3,121	-0.54%
2020/12/31	4	202.25	10	203.40	202.00	-6	3,093	-0.19%
2020/12/30	3	193.33	1	195.00	193.00	2	3,049	0.07%
2020/12/29	4	192.88	0	0.00	192.50	4	3,049	0.13%
2020/12/28	3	194.50	2	194.00	194.50	1	3,051	0.03%
2020/12/25	3	195.33	10	197.60	195.50	-7	3,051	-0.23%
2020/12/24	3	193.50	5	192.20	192.50	-2	3,040	-0.07%
2020/12/23	9	188.56	3	191.67	191.00	6	3,058	0.20%
2020/12/22	1	191.50	0	0.00	189.00	1	3,080	0.03%
2020/12/21	4	192.25	4	191.38	195.00	0	3,103	0.00%
2020/12/17	3	194.50	92	194.65	196.00	-89	3,135	-2.84%
2020/12/16	1	198.50	9	199.00	197.50	-8	3,253	-0.25%
2020/12/15	1	197.00	43	198.45	195.50	-42	3,268	-1.29%
2020/12/14	2	201.75	6	204.58	203.50	-4	3,259	-0.12%
2020/12/11	5	201.70	137	205.32	202.00	-132	3,289	-4.01%	大賣/鉅額交易
2020/12/10	7	208.64	5	209.60	207.50	2	3,321	0.06%
2020/12/09	6	210.92	7	210.14	212.50	-1	3,318	-0.03%
2020/12/08	11	209.27	3	210.50	207.50	8	3,311	0.24%
2020/12/07	1	211.00	10	211.55	211.00	-9	3,304	-0.27%
2020/12/04	40	226.85	1	228.50	226.50	39	3,283	1.19%
2020/12/03	1	223.00	28	229.05	222.50	-27	3,357	-0.80%
2020/12/02	15	226.57	40	223.13	234.50	-25	3,326	-0.75%
2020/12/01	63	215.53	11	215.18	216.00	52	3,237	1.61%
2020/11/30	1	215.00	9	213.89	215.50	-8	3,209	-0.25%
2020/11/26	49	208.82	2	210.50	210.00	47	3,228	1.46%
2020/11/25	3	210.67	10	214.20	207.00	-7	3,216	-0.22%
2020/11/24	2	206.00	1	209.00	203.50	1	3,150	0.03%
2020/11/23	2	201.00	1	200.50	204.00	1	3,205	0.03%
2020/11/20	2	204.00	0	0.00	204.50	2	3,334	0.06%
2020/11/19	9	204.33	5	206.90	203.50	4	3,449	0.12%
2020/11/18	5	203.90	10	201.80	207.00	-5	3,431	-0.15%
2020/11/17	5	197.10	0	0.00	196.00	5	3,358	0.15%
2020/11/16	2	191.00	3	192.67	193.00	-1	3,348	-0.03%
2020/11/13	2	195.25	0.6	196.00	196.50	1.4	3,345	0.04%
2020/11/12	17	205.62	18	200.14	198.00	-1	3,369	-0.03%
2020/11/11	57	198.96	39	198.49	202.00	18	3,289	0.55%
2020/11/10	72	195.79	125	193.40	190.00	-53	3,135	-1.69%	大賣/
2020/11/09	121	190.89	11	185.23	191.00	110	2,866	3.84%	大買/鉅額交易
2020/11/06	16	175.50	21	173.43	174.00	-5	2,687	-0.19%
2020/11/05	4	166.63	1	166.00	165.00	3	2,557	0.12%
2020/11/04	2	167.00	10	165.15	168.00	-8	2,552	-0.31%
2020/11/03	3	164.50	6	163.25	163.00	-3	2,554	-0.12%
2020/11/02	8	159.13	1	159.00	159.50	7	2,557	0.27%
2020/10/30	10	160.90	2	161.75	158.50	8	2,561	0.31%
2020/10/29	1	164.50	1	161.50	164.00	0	2,551	0.00%
2020/10/28	1	165.50	0	0.00	163.50	1	2,550	0.04%
2020/10/27	2	167.00	3	168.50	168.50	-1	2,548	-0.04%
2020/10/26	4	168.38	1	170.50	168.00	3	2,545	0.12%
2020/10/23	7	168.64	0	0.00	168.00	7	2,553	0.27%
2020/10/22	7	168.43	0	0.00	169.00	7	2,557	0.27%
2020/10/21	10	173.40	66	176.30	173.00	-56	2,573	-2.18%
2020/10/20	77	173.86	34	173.13	173.00	43	2,537	1.69%
2020/10/19	6	170.58	6	168.00	171.00	0	2,506	0.00%
2020/10/16	3	171.17	18	166.28	164.00	-15	2,465	-0.61%
2020/10/15	13	168.46	33	167.71	169.00	-20	2,424	-0.83%
2020/10/14	7	161.57	9	161.22	160.50	-2	2,375	-0.08%
2020/10/13	1	161.00	8	157.13	161.50	-7	2,381	-0.29%
2020/10/12	1	158.00	0	0.00	158.00	1	2,382	0.04%
2020/10/08	1	160.00	0	0.00	159.00	1	2,387	0.04%
2020/10/07	0	0.00	1	160.00	159.50	-1	2,398	-0.04%
2020/10/06	0	0.00	2	163.50	162.50	-2	2,413	-0.08%
2020/10/05	3	163.17	0	0.00	162.50	3	2,420	0.12%
2020/09/30	3	155.83	1	158.50	159.50	2	2,436	0.08%
2020/09/29	6	156.67	1	157.50	156.50	5	2,450	0.20%
2020/09/28	4	157.25	1	159.00	159.50	3	2,449	0.12%
2020/09/25	8	156.75	23	155.02	154.00	-15	2,444	-0.61%
2020/09/24	11	160.68	1	161.00	157.00	10	2,426	0.41%
2020/09/23	11	166.18	1	165.50	166.00	10	2,418	0.41%
2020/09/22	11	169.09	3	167.17	166.50	8	2,408	0.33%
2020/09/21	44	179.58	46	179.13	173.00	-2	2,375	-0.08%
2020/09/18	9	172.39	1	171.00	177.50	8	2,245	0.36%
2020/09/17	8	172.38	2	173.00	173.50	6	2,219	0.27%
2020/09/16	8	173.13	8	174.75	172.00	0	2,211	0.00%
2020/09/15	22	176.70	2	173.25	172.50	20	2,175	0.92%
2020/09/14	3	164.00	0	0.00	168.00	3	2,106	0.14%
2020/09/11	1	167.00	0	166.50	166.50	1	2,100	0.05%
2020/09/10	14	171.57	2	171.50	171.50	12	2,076	0.58%
2020/09/09	4	174.13	11.2	171.61	175.00	-7.2	2,053	-0.35%
2020/09/08	41	168.87	40	170.40	175.00	1	2,004	0.05%
2020/09/07	1	167.00	6	165.83	163.00	-5	1,902	-0.26%
2020/09/04	17	165.88	38	166.76	168.00	-21	1,873	-1.12%
2020/09/03	22	165.30	21	166.38	164.50	1	1,845	0.05%
2020/09/02	8	161.75	9	164.00	165.00	-1	1,865	-0.05%
2020/09/01	35	162.81	11	166.27	158.00	24	1,841	1.30%
2020/08/31	111	166.93	5	164.20	167.50	106	1,789	5.92%	大買/鉅額交易
2020/08/28	9	167.94	8	168.31	165.50	1	1,777	0.06%
2020/08/27	145	164.81	23	163.61	165.50	122	1,711	7.13%	大買/鉅額交易
2020/08/26	30	163.30	37	162.66	164.00	-7	1,595	-0.44%
2020/08/25	129	153.30	78	150.47	152.00	51	1,444	3.53%	大買/
2020/08/24	75	142.09	2	141.25	144.50	73	1,306	5.59%
2020/08/21	3	136.00	1	137.50	138.00	2	1,256	0.16%
2020/08/20	5	132.30	14	136.46	130.00	-9	1,243	-0.72%
2020/08/19	14	141.79	17	140.88	139.50	-3	1,208	-0.25%
2020/08/18	30	139.37	45	135.50	138.50	-15	1,182	-1.27%
2020/08/17	32	129.28	13	123.31	133.50	19	1,123	1.69%
2020/08/14	17	118.71	0	0.00	121.50	17	1,078	1.58%
2020/08/13	1	116.50	7	118.79	117.00	-6	1,068	-0.56%
2020/08/12	5	119.80	11	118.18	121.00	-6	1,092	-0.55%
2020/08/11	13	120.58	6	119.58	118.00	7	1,102	0.63%
2020/08/10	6	120.17	1	119.50	119.00	5	1,119	0.45%
2020/08/07	1	120.50	1	120.00	117.50	0	1,149	0.00%
2020/08/06	1	124.00	4	122.63	122.00	-3	1,180	-0.25%
2020/08/05	4	122.75	0	0.00	122.50	4	1,312	0.30%
2020/08/04	2	120.50	0	0.00	121.50	2	1,384	0.14%
2020/07/30	2	122.00	1	122.50	123.00	1	1,433	0.07%
2020/07/29	1	122.00	1	123.00	122.00	0	1,441	0.00%
2020/07/27	0	0.00	2	120.25	116.50	-2	1,452	-0.14%
2020/07/24	2	129.50	3	129.67	128.00	-1	1,432	-0.07%
2020/07/23	0	0.00	3	135.00	134.50	-3	1,423	-0.21%
2020/07/22	2	137.75	3	136.83	137.00	-1	1,439	-0.07%
2020/07/21	3	136.83	0	0.00	135.50	3	1,441	0.21%
2020/07/20	0	0.00	3	134.50	135.00	-3	1,454	-0.21%
2020/07/17	1	138.00	1	138.50	138.50	0	1,479	0.00%
2020/07/16	4	142.25	2	141.25	142.00	2	1,494	0.13%
2020/07/15	1	137.00	1	136.50	137.00	0	1,509	0.00%
2020/07/14	0	0.00	3	136.17	136.00	-3	1,563	-0.19%
2020/07/13	0	0.00	4	140.13	139.00	-4	1,634	-0.24%
2020/07/10	2	145.50	13	146.12	145.00	-11	1,659	-0.66%
2020/07/09	5	153.20	23	150.33	149.50	-18	1,674	-1.07%
2020/07/08	1	156.50	0	0.00	156.50	1	1,677	0.06%
2020/07/07	2	157.00	3	155.83	155.50	-1	1,683	-0.06%
2020/07/06	5	158.50	0	0.00	158.00	5	1,731	0.29%
2020/07/03	8	159.00	1	158.50	158.00	7	1,722	0.41%
2020/07/02	3	161.50	0	0.00	160.00	3	1,711	0.18%
2020/07/01	4	154.38	8	154.50	155.00	-4	1,684	-0.24%
2020/06/30	2	151.25	2	151.75	152.00	0	1,678	0.00%
2020/06/29	5	150.50	3	150.33	150.50	2	1,681	0.12%
2020/06/24	0	0.00	1	152.50	152.00	-1	1,692	-0.06%
2020/06/23	2	151.75	1	152.50	152.50	1	1,707	0.06%
2020/06/19	0	0.00	1	154.00	153.50	-1	1,722	-0.06%
2020/06/18	8	155.81	4	155.38	156.00	4	1,738	0.23%
2020/06/17	2	153.00	5	152.50	152.50	-3	1,734	-0.17%
2020/06/16	1	153.00	0	0.00	154.00	1	1,770	0.06%
2020/06/15	0	0.00	6	152.42	151.50	-6	1,766	-0.34%
2020/06/12	0	0.00	3	153.50	156.00	-3	1,799	-0.17%
2020/06/11	4	164.75	9	161.17	159.00	-5	1,815	-0.28%
2020/06/10	3	164.17	8	162.69	164.50	-5	1,823	-0.27%
2020/06/09	11	164.09	10	163.05	160.00	1	1,819	0.05%
2020/06/08	0	0.00	3	159.00	158.00	-3	1,800	-0.17%
2020/06/05	3	162.00	8	160.75	162.00	-5	1,794	-0.28%
2020/06/04	10	161.75	3	161.17	160.50	7	1,818	0.38%
2020/06/03	11	159.14	0	0.00	160.50	11	1,803	0.61%
2020/06/02	1	157.00	3	154.17	153.50	-2	1,779	-0.11%
2020/06/01	6	154.17	0	0.00	154.00	6	1,776	0.34%
2020/05/29	1	151.00	2	149.25	150.50	-1	1,774	-0.06%
2020/05/28	2	152.75	4	152.00	150.50	-2	1,772	-0.11%
2020/05/27	1	158.00	4	153.75	152.00	-3	1,766	-0.17%
2020/05/26	6	155.33	2	154.50	155.00	4	1,755	0.23%
2020/05/25	3	151.17	6	148.33	150.50	-3	1,743	-0.17%
2020/05/22	0	0.00	3	152.67	152.00	-3	1,730	-0.17%
2020/05/21	2	157.50	3	157.67	158.00	-1	1,729	-0.06%
2020/05/20	12	156.75	6	157.67	156.50	6	1,717	0.35%
2020/05/19	16	158.72	8	157.94	160.00	8	1,699	0.47%
2020/05/18	9	154.06	5	151.50	151.50	4	1,665	0.24%
2020/05/15	7	156.93	17	153.62	151.50	-10	1,650	-0.61%
2020/05/14	2	158.25	23	157.72	155.00	-21	1,627	-1.29%
2020/05/13	37	162.72	34	161.03	163.00	3	1,592	0.19%
2020/05/12	33	166.02	53	164.19	166.50	-20	1,546	-1.29%
2020/05/11	32	156.22	13	156.62	161.00	19	1,403	1.35%
2020/05/08	25	145.98	15	147.30	146.50	10	1,322	0.76%
2020/05/07	2	140.50	3	138.17	140.50	-1	1,281	-0.08%
2020/05/06	3	139.33	5	139.70	139.00	-2	1,271	-0.16%
2020/05/05	2	144.00	5	142.30	141.50	-3	1,257	-0.24%
2020/05/04	2	142.50	8	140.94	142.00	-6	1,246	-0.48%
2020/04/30	10	146.05	2	144.75	144.50	8	1,237	0.65%
2020/04/29	0	0.00	2	141.75	141.50	-2	1,212	-0.16%
2020/04/28	3	143.50	2	141.25	141.00	1	1,217	0.08%
2020/04/27	6	140.08	8	140.19	140.00	-2	1,215	-0.16%
2020/04/24	4	136.50	12	136.50	135.50	-8	1,197	-0.67%
2020/04/23	9	139.83	6	139.17	138.00	3	1,190	0.25%
2020/04/22	14	136.79	18	132.94	136.00	-4	1,179	-0.34%
2020/04/21	1	141.00	10	140.80	137.00	-9	1,152	-0.78%
2020/04/20	6	147.25	5	144.40	144.00	1	1,130	0.09%
2020/04/17	10	146.10	5	144.80	145.00	5	1,102	0.45%
2020/04/16	4	143.13	7	139.79	145.50	-3	1,042	-0.29%
2020/04/15	19	138.82	2	138.00	141.50	17	953	1.78%
2020/04/14	6	127.67	3	128.50	129.00	3	906	0.33%
2020/04/13	1	125.50	4	124.13	124.50	-3	881	-0.34%
2020/04/10	6	126.58	0	0.00	127.00	6	856	0.70%
2020/04/09	5	125.00	7	121.00	124.00	-2	831	-0.24%
2020/04/08	11	123.18	0	0.00	123.50	11	771	1.42%
2020/04/07	3	114.83	0	0.00	116.50	3	766	0.39%
2020/04/06	3	111.17	2	106.00	111.50	1	769	0.13%
2020/04/01	0	0.00	4	107.00	107.00	-4	777	-0.51%
2020/03/31	5	119.00	6	112.17	112.00	-1	789	-0.13%
2020/03/30	7	118.07	10	114.45	115.00	-3	787	-0.38%
2020/03/27	11	115.68	0	0.00	119.00	11	771	1.43%
2020/03/26	16	105.97	0	0.00	108.50	16	750	2.13%
2020/03/25	7	99.00	0	0.00	99.00	7	731	0.96%
2020/03/24	0	0.00	7	87.50	90.00	-7	724	-0.97%
2020/03/23	0	0.00	2	85.50	85.50	-2	706	-0.28%
2020/03/20	7	101.29	10	96.60	94.90	-3	704	-0.43%
2020/03/18	12	108.58	335	107.00	105.50	-323	657	-49.13%	大賣/鉅額交易
2020/03/17	2	117.50	1	118.00	117.00	1	610	0.16%
2020/03/16	1	139.00	200	137.85	129.50	-199	576	-34.52%	大賣/鉅額交易
2020/03/13	1	143.50	1	143.50	143.50	0	542	0.00%
2020/03/12	0	0.00	1	158.50	159.00	-1	520	-0.19%
2020/03/11	0	0.00	2	178.50	175.50	-2	490	-0.41%
2020/03/10	5	178.10	2	181.00	181.50	3	478	0.63%
2020/03/09	0	0.00	3	190.83	186.50	-3	445	-0.67%
2020/03/06	4	196.13	0	0.00	200.00	4	434	0.92%
2020/03/04	1	195.00	2	194.25	193.50	-1	425	-0.24%
2020/03/03	1	199.50	2	200.50	199.00	-1	435	-0.23%
2020/03/02	3	200.67	3	199.33	197.50	0	446	0.00%
2020/02/26	0	0.00	2	208.25	208.00	-2	464	-0.43%
2020/02/25	1	212.00	3	207.17	210.50	-2	468	-0.43%
2020/02/24	6	215.17	0	0.00	209.50	6	467	1.28%
2020/02/21	3	218.67	5	218.50	218.50	-2	452	-0.44%
2020/02/20	25	225.20	27	222.30	221.50	-2	452	-0.44%
2020/02/19	13	219.38	0	0.00	220.00	13	450	2.88%
2020/02/17	1	213.00	1	214.00	211.50	0	458	0.00%
2020/02/14	1	216.00	0	0.00	216.00	1	465	0.21%
2020/02/13	1	216.50	9	217.83	214.00	-8	476	-1.68%
2020/02/12	1	216.50	0	0.00	217.00	1	477	0.21%
2020/02/11	0	0.00	5	214.50	215.00	-5	482	-1.04%
2020/02/10	0	0.00	1	209.50	213.00	-1	494	-0.20%
2020/02/07	1	216.00	5	215.20	216.50	-4	493	-0.81%
2020/02/06	8	216.88	0	0.00	218.00	8	488	1.64%
2020/02/05	1	205.50	1	208.00	210.00	0	484	0.00%
2020/02/04	4	211.00	4	206.63	208.00	0	482	0.00%
2020/02/03	4	201.38	0	0.00	202.50	4	478	0.84%
2020/01/31	1	214.00	9	215.72	216.50	-8	460	-1.74%
2020/01/30	2	234.75	0	0.00	227.50	2	445	0.45%
2020/01/20	0	0.00	4	253.88	252.50	-4	436	-0.92%
2020/01/17	4	255.50	2	252.50	255.00	2	439	0.46%
2020/01/16	2	255.25	2	254.00	253.00	0	443	0.00%
2020/01/15	0	0.00	3	247.83	251.50	-3	438	-0.68%
2020/01/14	5	249.90	3	247.00	247.00	2	431	0.46%
2020/01/09	0	0.00	1	241.50	241.00	-1	439	-0.23%
2020/01/08	31	241.48	0	0.00	240.00	31	447	6.92%
2020/01/07	1	241.00	1	241.00	240.50	0	448	0.00%
2020/01/06	1	247.50	6	244.75	244.00	-5	449	-1.11%
2020/01/03	2	250.25	8	249.44	248.00	-6	448	-1.34%
2020/01/02	8	250.06	1	249.00	249.50	7	446	1.57%
2019/12/31	5	249.70	0	0.00	249.50	5	450	1.11%
2019/12/30	20	254.50	12	253.42	251.50	8	454	1.76%
2019/12/27	7	253.71	11	253.55	255.00	-4	449	-0.89%
2019/12/26	7	251.00	3	249.50	248.50	4	446	0.90%
2019/12/25	8	244.38	2	243.00	244.50	6	445	1.35%
2019/12/24	4	242.63	0	0.00	240.00	4	446	0.90%
2019/12/23	0	0.00	1	241.00	240.00	-1	452	-0.22%
2019/12/20	0	0.00	3	241.83	241.50	-3	456	-0.66%
2019/12/19	4	243.50	0	0.00	242.50	4	465	0.86%
2019/12/18	0	0.00	5	241.50	241.50	-5	471	-1.06%
2019/12/17	0	0.00	2	243.75	243.00	-2	473	-0.42%
2019/12/12	2	243.50	0	0.00	242.00	2	491	0.41%
2019/12/11	0	0.00	1	240.00	240.00	-1	487	-0.21%
2019/12/06	0	0.00	1	242.50	240.50	-1	498	-0.20%
2019/12/04	0	0.00	3	241.00	240.50	-3	528	-0.57%
2019/12/02	6	241.58	2	241.00	241.00	4	537	0.74%
2019/11/29	1	248.50	8	247.56	247.00	-7	540	-1.30%
2019/11/28	3	252.33	14	251.14	247.50	-11	539	-2.04%
2019/11/27	15	248.23	4	248.25	251.00	11	536	2.05%
2019/11/26	8	242.50	0	0.00	245.50	8	530	1.51%
2019/11/21	1	231.00	0	0.00	231.50	1	534	0.19%
2019/11/15	2	234.75	3	235.50	239.50	-1	557	-0.18%
2019/11/14	2	231.50	0	0.00	230.50	2	548	0.36%
2019/11/13	0	0.00	34	229.93	230.00	-34	550	-6.18%
2019/11/12	4	236.00	0	0.00	234.50	4	550	0.73%
2019/11/07	0	0.00	4	243.50	243.00	-4	576	-0.69%
2019/11/06	0	0.00	23	252.22	251.00	-23	581	-3.96%
2019/11/01	0	0.00	3	254.50	254.00	-3	609	-0.49%
2019/10/31	0	0.00	6	257.75	255.00	-6	613	-0.98%
2019/10/29	0	0.00	4	259.50	259.50	-4	630	-0.63%
2019/10/28	3	260.50	0	0.00	259.50	3	632	0.47%
2019/10/24	2	260.00	2	259.00	261.00	0	632	0.00%
2019/10/23	0	0.00	10	258.50	256.00	-10	629	-1.59%
2019/10/22	5	257.50	1	256.50	257.50	4	632	0.63%
2019/10/21	0	0.00	2	256.50	256.00	-2	644	-0.31%
2019/10/18	12	256.25	0	0.00	255.50	12	667	1.80%
2019/10/17	3	261.00	2	261.50	258.50	1	680	0.15%
2019/10/16	6	259.00	21	258.95	260.00	-15	682	-2.20%
2019/10/15	5	255.90	4	256.63	256.00	1	699	0.14%
2019/10/14	13	255.65	0	0.00	255.00	13	705	1.84%
2019/10/08	1	251.50	0	0.00	254.00	1	714	0.14%
2019/10/07	0	0.00	5	250.50	250.00	-5	717	-0.70%
2019/10/04	0	0.00	11	257.27	255.00	-11	711	-1.55%
2019/10/03	5	256.80	0	0.00	258.00	5	704	0.71%
2019/10/01	3	256.17	0	0.00	259.50	3	696	0.43%
2019/09/25	0	0.00	2	250.50	249.50	-2	674	-0.30%
2019/09/24	2	253.50	0	0.00	250.00	2	673	0.30%
2019/09/23	9	251.33	0	0.00	250.50	9	665	1.35%
2019/09/20	0	0.00	5	255.20	254.50	-5	659	-0.76%
2019/09/19	0	0.00	4	254.50	253.50	-4	654	-0.61%
2019/09/18	0	0.00	1	254.50	259.50	-1	651	-0.15%
2019/09/17	3	259.50	0	0.00	256.00	3	645	0.46%
2019/09/16	4	264.75	0	0.00	262.50	4	642	0.62%
2019/09/12	4	268.50	0	0.00	267.50	4	645	0.62%
2019/09/09	0	0.00	48.9	269.23	265.00	-48.9	645	-7.58%
2019/09/06	3	277.00	20	275.98	278.50	-17	625	-2.72%
2019/09/05	14	279.11	5	284.50	277.00	9	625	1.44%
2019/09/04	7	282.57	0	0.00	284.00	7	614	1.14%
2019/09/03	4	286.50	2	289.00	282.00	2	615	0.33%
2019/09/02	3	285.33	3	288.00	286.50	0	623	0.00%
2019/08/30	1	290.00	15.4	288.20	286.50	-14.4	621	-2.31%
2019/08/29	1	285.50	6	286.75	286.00	-5	610	-0.82%
2019/08/28	13	283.65	4	285.00	285.00	9	601	1.50%
2019/08/27	5	280.70	6	278.67	279.00	-1	584	-0.17%
2019/08/26	0	0.00	2	271.00	271.50	-2	585	-0.34%
2019/08/23	2	276.75	4	278.75	277.50	-2	595	-0.34%
2019/08/20	4	276.50	27	277.19	276.50	-23	646	-3.56%
2019/08/19	2	279.00	0	0.00	279.00	2	636	0.31%
2019/08/16	1	281.50	1	282.00	280.00	0	637	0.00%
2019/08/15	0	0.00	4	279.63	279.00	-4	635	-0.63%
2019/08/14	0	0.00	2	288.25	281.50	-2	637	-0.31%
2019/08/13	12	283.92	11	289.91	280.00	1	636	0.16%
2019/08/12	9	300.33	6	299.08	290.00	3	624	0.48%
2019/08/08	0	0.00	7	287.21	291.00	-7	606	-1.15%
2019/08/07	23	289.91	18	289.25	288.00	5	596	0.84%
2019/08/06	3	270.50	11	270.27	278.00	-8	588	-1.36%
2019/08/05	2	281.00	15	280.10	280.50	-13	604	-2.15%
2019/08/02	1	281.00	72	279.83	279.00	-71	640	-11.09%
2019/07/31	1	278.50	0	0.00	284.00	1	657	0.15%
2019/07/30	7	285.71	0	0.00	285.00	7	657	1.06%
2019/07/29	7	289.79	0	0.00	289.50	7	658	1.06%
2019/07/26	8	293.38	0	0.00	294.00	8	659	1.21%
2019/07/25	5	290.40	1	295.50	289.50	4	658	0.61%
2019/07/24	1	293.00	5	294.80	292.00	-4	655	-0.61%
2019/07/23	21	290.74	10	289.40	290.00	11	655	1.68%
2019/07/22	12	290.58	20	290.20	295.00	-8	651	-1.23%
2019/07/19	25	286.60	31	284.92	284.00	-6	636	-0.94%
2019/07/18	42	276.76	1	276.00	278.50	41	634	6.46%
2019/07/17	64	273.94	21	277.17	279.00	43	627	6.85%
2019/07/16	2	272.00	3	268.67	265.00	-1	603	-0.17%
2019/07/15	4	264.50	1	261.00	266.00	3	599	0.50%
2019/07/09	1	254.00	1	251.00	251.00	0	618	0.00%
2019/07/05	1	249.50	54	249.00	248.50	-53	626	-8.47%
2019/07/04	4	248.50	1	248.50	248.50	3	626	0.48%
2019/07/01	0	0.00	10	257.30	259.50	-10	639	-1.56%
2019/06/27	0	0.00	1	251.50	253.00	-1	639	-0.16%
2019/06/26	0	0.00	1	249.50	249.00	-1	644	-0.16%
2019/06/18	0	0.00	2	248.00	248.00	-2	648	-0.31%
2019/06/17	0	0.00	17	248.41	247.00	-17	649	-2.62%
2019/06/14	30	264.38	1	264.00	264.00	29	645	4.50%
2019/06/13	6	271.33	0	0.00	268.50	6	637	0.94%
2019/06/12	3	277.17	0	0.00	276.00	3	645	0.46%
2019/06/11	1	277.00	0	0.00	280.50	1	645	0.15%
2019/06/03	0	0.00	2	272.00	271.00	-2	622	-0.32%
2019/05/31	1	272.00	2	273.00	275.00	-1	619	-0.16%
2019/05/29	1	252.00	1	249.50	255.00	0	606	0.00%
2019/05/28	1	241.00	15	229.40	254.50	-14	609	-2.30%
2019/05/27	0	0.00	72	245.10	239.50	-72	582	-12.36%
2019/05/21	1	277.50	0	0.00	277.00	1	627	0.16%
2019/05/20	1	268.50	0	0.00	268.00	1	617	0.16%
2019/05/16	0	0.00	1	283.50	280.50	-1	633	-0.16%
2019/05/15	0	0.00	3	283.67	286.50	-3	637	-0.47%
2019/05/14	0	0.00	4	276.00	279.00	-4	644	-0.62%
2019/05/13	1	287.50	1	300.50	285.00	0	631	0.00%
2019/05/10	1	296.50	11	290.64	298.00	-10	612	-1.63%
2019/05/09	11	285.45	21	283.98	281.00	-10	581	-1.72%
2019/05/08	0	0.00	1	273.50	273.00	-1	556	-0.18%
2019/05/07	21	273.79	14	274.25	274.50	7	560	1.25%
2019/04/25	1	299.00	7	297.36	293.00	-6	600	-1.00%
2019/04/24	7	297.71	7	296.93	301.00	0	594	0.00%
2019/04/23	5	290.00	3	289.50	291.00	2	579	0.35%
2019/04/19	0	0.00	3	288.17	282.50	-3	578	-0.52%
2019/04/18	4	295.63	6	291.42	288.50	-2	580	-0.34%
2019/04/17	3	288.00	2	289.75	291.50	1	577	0.17%
2019/04/16	6	282.17	1	281.50	284.50	5	572	0.87%
2019/04/12	14	283.43	9	280.83	285.50	5	562	0.89%
2019/04/11	0	0.00	8	289.19	289.50	-8	554	-1.44%
2019/04/09	0	0.00	3	292.83	289.50	-3	549	-0.55%
2019/04/08	1	302.00	0	0.00	296.00	1	542	0.18%
2019/04/02	0	0.00	1	296.00	296.00	-1	536	-0.19%
2019/03/29	1	293.50	0	0.00	293.00	1	541	0.18%
2019/03/27	0	0.00	3	298.67	296.50	-3	551	-0.54%
2019/03/26	1	300.50	0	0.00	301.00	1	559	0.18%
2019/03/25	1	301.50	0	0.00	298.00	1	564	0.18%
2019/03/22	1	311.50	1	311.00	311.00	0	560	0.00%
2019/03/21	0	0.00	8	316.19	315.50	-8	576	-1.39%
2019/03/20	0	0.00	1	320.00	318.00	-1	580	-0.17%
2019/03/19	2	323.00	0	0.00	317.00	2	582	0.34%
2019/03/18	1	318.00	0	0.00	325.50	1	587	0.17%
2019/03/15	19	324.58	0	0.00	321.00	19	591	3.21%
2019/03/14	1	316.50	0	0.00	318.00	1	589	0.17%
2019/03/11	0	0.00	1.1	313.93	310.50	-1.1	608	-0.18%
2019/03/08	1	312.00	5	311.50	313.00	-4	612	-0.65%
2019/03/04	0	0.00	1	320.00	319.50	-1	629	-0.16%
2019/02/26	0	0.00	17	326.41	322.00	-17	660	-2.58%
2019/02/25	9	330.78	5	326.90	328.50	4	668	0.60%
2019/02/22	13	316.54	4	310.75	324.00	9	654	1.38%
2019/02/21	5	305.80	0	0.00	305.00	5	633	0.79%
2019/02/20	93	298.96	0	0.00	297.50	93	633	14.69%
2019/02/19	0	0.00	2	290.50	294.00	-2	650	-0.31%
2019/02/18	2	292.25	3	292.83	293.00	-1	680	-0.15%
2019/02/15	75	293.99	1	297.50	291.00	74	686	10.77%
2019/02/14	0	0.00	1.1	282.38	280.00	-1.1	684	-0.15%
2019/02/13	36	286.35	0	0.00	287.00	36	681	5.28%
2019/02/12	0	0.00	1	276.00	274.50	-1	672	-0.15%
2019/02/11	1	274.50	25	275.02	276.50	-24	679	-3.53%
2019/01/30	5	273.00	0	0.00	273.50	5	683	0.73%
2019/01/29	1	271.00	6	272.67	273.00	-5	681	-0.73%
2019/01/28	0	0.00	3	271.67	271.50	-3	684	-0.44%
2019/01/25	7	267.00	0	0.00	266.00	7	688	1.02%
2019/01/24	64.1	269.25	0	0.00	272.00	64.1	682	9.38%
2019/01/23	1	262.50	23	263.22	262.50	-22	667	-3.30%
2019/01/22	0	0.00	25	248.08	253.50	-25	666	-3.75%
2019/01/18	5	249.00	0	0.00	249.00	5	648	0.77%
2019/01/17	0	0.00	1	249.00	246.50	-1	656	-0.15%
2019/01/16	21	249.29	0	0.00	248.00	21	664	3.16%
2019/01/15	1	247.00	0	0.00	246.50	1	665	0.15%
2019/01/14	0	0.00	3	243.17	241.00	-3	666	-0.45%
2019/01/11	3	242.17	8	243.25	241.50	-5	682	-0.73%
2019/01/10	2	247.75	5	246.00	244.50	-3	705	-0.43%
2019/01/09	6	246.58	1	245.50	246.00	5	712	0.70%
2019/01/08	10	237.00	1	237.50	238.00	9	712	1.26%
2019/01/07	0	229.00	1	227.00	230.50	-1	716	-0.14%
2019/01/04	1	221.50	6	223.25	222.50	-5	723	-0.69%
2018/12/24	0	0.00	60	245.63	244.50	-60	823	-7.29%
2018/12/20	0	0.00	21	244.60	238.00	-21	814	-2.58%
2018/12/19	3	256.33	3	249.50	248.50	0	803	0.00%
2018/12/18	3	259.67	2	259.00	253.00	1	803	0.12%
2018/12/17	5	265.70	1	270.50	260.50	4	802	0.50%
2018/12/14	0	0.00	1	252.00	258.50	-1	797	-0.13%
2018/12/13	1	257.50	1	250.50	258.00	0	793	0.00%
2018/12/12	4	243.63	1	243.50	241.00	3	779	0.38%
2018/12/11	3	238.67	2	241.00	238.50	1	778	0.13%
2018/12/10	1	241.00	1	239.50	235.00	0	783	0.00%
2018/12/07	1	244.50	1	242.00	246.00	0	784	0.00%
2018/12/06	0	0.00	2	246.00	235.00	-2	804	-0.25%
2018/12/05	1	251.00	0	0.00	250.50	1	824	0.12%
2018/12/03	36	259.96	0	0.00	264.00	36	844	4.26%
2018/11/29	0	0.00	10	245.00	238.00	-10	830	-1.20%
2018/11/28	0	0.00	2	238.75	242.50	-2	825	-0.24%
2018/11/26	0	0.00	1	235.00	236.00	-1	816	-0.12%
2018/11/23	1	232.50	17	231.26	231.00	-16	814	-1.96%
2018/11/22	13	239.92	2	240.25	240.00	11	803	1.37%
2018/11/21	7	216.36	1	219.00	223.00	6	764	0.78%
2018/11/20	27	211.43	90	212.48	211.50	-63	746	-8.44%
2018/11/19	1	206.50	3	206.83	206.00	-2	738	-0.27%
2018/11/16	127	209.01	204	209.01	206.00	-77	738	-10.43%	大買/大賣/
2018/11/15	387	210.94	426	210.70	205.50	-39	735	-5.30%	大買/大賣/
2018/11/14	209	211.96	3	203.67	212.00	206	709	29.03%	大買/鉅額交易
2018/11/13	1	190.50	0	0.00	193.00	1	685	0.15%
2018/11/12	2	184.00	0	0.00	194.00	2	683	0.29%
2018/11/09	0	0.00	1	188.00	188.00	-1	665	-0.15%
2018/11/08	0	0.00	0.2	191.00	191.00	-0.2	675	-0.02%
2018/11/07	1	192.00	36	190.51	193.50	-35	687	-5.09%
2018/11/06	1	187.50	0	0.00	186.50	1	697	0.14%
2018/11/01	0	0.00	1	193.00	195.50	-1	711	-0.14%
2018/10/31	0	0.00	1	185.00	186.50	-1	705	-0.14%
2018/10/30	1	180.00	0	0.00	175.00	1	695	0.14%
2018/10/24	0	0.00	1	184.50	184.50	-1	683	-0.15%
2018/10/18	7	182.86	9	182.56	183.50	-2	684	-0.29%
2018/10/17	1	199.00	0	0.00	194.00	1	671	0.15%
2018/10/16	2	195.25	0	0.00	190.00	2	689	0.29%
2018/10/11	1	177.00	3	175.33	175.50	-2	705	-0.28%
2018/10/09	3	196.33	1	191.00	192.50	2	685	0.29%
2018/10/08	3	188.83	1	189.00	188.00	2	674	0.30%
2018/10/05	0	0.00	1	221.00	208.00	-1	644	-0.16%
2018/10/04	1	222.50	0	0.00	223.00	1	641	0.16%
2018/10/03	1	224.50	2	227.00	220.00	-1	637	-0.16%
2018/10/02	2	230.50	2	230.00	231.50	0	631	0.00%
2018/10/01	2	234.00	0	0.00	230.00	2	642	0.31%
2018/09/25	0	0.00	1	232.00	230.00	-1	683	-0.15%
2018/09/20	1	235.50	1	228.50	231.00	0	696	0.00%
2018/09/19	1	232.00	0	0.00	233.50	1	727	0.14%
2018/09/14	0	0.00	1	228.00	231.00	-1	730	-0.14%
2018/09/11	5	222.50	44.3	227.94	226.50	-39.3	690	-5.69%
2018/09/10	0	0.00	1	242.00	240.00	-1	663	-0.15%
2018/09/07	1	248.00	0	0.00	252.00	1	664	0.15%
2018/09/06	1	260.00	2	260.25	261.00	-1	650	-0.15%
2018/09/05	2	266.75	1	262.50	264.50	1	652	0.15%
2018/09/03	1	266.00	0	0.00	260.50	1	653	0.15%
2018/08/30	0	0.00	1	272.00	270.50	-1	677	-0.15%
2018/08/29	1	274.50	0	0.00	274.00	1	679	0.15%
2018/08/27	0	0.00	2	267.25	268.50	-2	693	-0.29%
2018/08/24	2	266.00	0	0.00	267.00	2	699	0.29%
2018/08/22	5	265.00	4	265.50	267.50	1	714	0.14%
2018/08/21	4	269.50	0	0.00	271.00	4	712	0.56%
2018/08/20	0	0.00	23.1	260.74	260.50	-23.1	712	-3.24%
2018/08/16	0	0.00	1	257.50	265.00	-1	710	-0.14%
2018/08/13	0	0.00	15	268.80	268.00	-15	688	-2.18%
2018/08/10	1	285.00	40	282.29	282.00	-39	675	-5.77%
2018/08/08	2	313.00	1	314.00	311.00	1	664	0.15%
2018/08/07	1	313.00	1	317.00	317.00	0	670	0.00%
2018/08/03	2	309.75	0	0.00	308.50	2	671	0.30%
2018/08/02	2	311.25	0	0.00	311.50	2	673	0.30%
2018/08/01	4	315.50	0	0.00	315.00	4	676	0.59%
2018/07/31	2	309.75	0	0.00	311.50	2	686	0.29%
2018/07/30	11	310.73	1	311.50	308.50	10	702	1.42%
2018/07/27	16	313.03	1	311.50	315.00	15	715	2.10%
2018/07/25	1	313.00	0	0.00	313.00	1	759	0.13%
2018/07/24	2	319.25	3	317.50	319.00	-1	771	-0.13%
2018/07/23	0	0.00	2	325.75	306.00	-2	767	-0.26%
2018/07/20	0	0.00	1	349.00	340.00	-1	746	-0.13%
2018/07/19	3	348.50	1	349.50	349.00	2	741	0.27%
2018/07/18	3	346.50	0	0.00	339.00	3	734	0.41%
2018/07/17	2	400.25	1	398.00	402.50	1	718	0.14%
2018/07/16	2	402.25	1	405.00	402.00	1	710	0.14%
2018/07/13	0	0.00	1	393.00	397.00	-1	700	-0.14%
2018/07/12	0	0.00	1	386.00	391.50	-1	698	-0.14%
2018/07/09	1	390.00	4	388.50	375.50	-3	727	-0.41%
2018/07/06	0	0.00	2	380.00	383.00	-2	783	-0.26%
2018/07/05	9	406.94	15	402.90	380.50	-6	787	-0.76%
2018/07/03	2	393.00	0	0.00	387.00	2	788	0.25%
2018/06/29	2	381.75	53	379.45	390.00	-51	783	-6.51%
2018/06/28	0	0.00	3	389.83	390.50	-3	765	-0.39%
2018/06/27	6	372.83	1	373.00	374.00	5	731	0.68%
2018/06/21	2	361.50	0	0.00	365.00	2	737	0.27%
2018/06/15	2	370.00	0	0.00	369.50	2	765	0.26%
2018/06/05	1	353.50	0	0.00	348.50	1	812	0.12%
2018/06/04	0	0.00	25	358.70	358.50	-25	866	-2.88%
2018/06/01	0	0.00	1	363.50	359.50	-1	907	-0.11%
2018/05/22	1	369.50	0	0.00	371.00	1	927	0.11%
2018/05/21	0	0.00	1	370.50	370.00	-1	943	-0.11%
2018/05/18	1	366.00	2	364.50	366.00	-1	954	-0.10%
2018/05/16	1	350.00	2	351.75	350.00	-1	986	-0.10%
2018/05/15	0	0.00	21	359.14	361.00	-21	1,009	-2.08%
2018/05/14	1	375.50	0	0.00	375.50	1	1,027	0.10%
2018/05/04	3	367.17	0	0.00	359.00	3	1,019	0.29%
2018/05/03	1	377.50	7	365.50	377.50	-6	1,009	-0.59%
2018/05/02	3	383.67	83	364.10	384.00	-80	992	-8.06%
2018/04/30	1	382.50	2	394.75	382.50	-1	968	-0.10%
2018/04/27	0	0.00	1	416.50	425.00	-1	943	-0.11%
2018/04/26	5	407.40	0	0.00	398.50	5	942	0.53%
2018/04/25	1	405.00	0	0.00	405.00	1	963	0.10%
2018/04/24	0	0.00	2	410.75	410.00	-2	963	-0.21%
2018/04/23	0	0.00	6	414.67	421.00	-6	972	-0.62%
2018/04/20	1	424.00	6	423.92	424.00	-5	985	-0.51%
2018/04/19	6	438.25	0	0.00	430.00	6	989	0.61%
2018/04/18	0	0.00	5	430.30	430.00	-5	985	-0.51%
2018/04/17	1	452.50	2	432.00	428.00	-1	980	-0.10%
2018/04/16	0	0.00	1	452.50	449.50	-1	970	-0.10%
2018/04/13	1	451.50	1	461.50	458.00	0	963	0.00%
2018/04/12	35	447.83	5	449.30	459.00	30	949	3.16%
2018/04/11	5	429.20	0	0.00	421.00	5	882	0.57%
2018/04/10	3	416.00	3	415.67	415.50	0	873	0.00%
2018/04/09	3	415.50	0	0.00	418.50	3	868	0.35%
2018/04/03	0	0.00	12	392.96	392.00	-12	845	-1.42%
2018/04/02	1	400.50	0	0.00	400.50	1	837	0.12%
2018/03/31	20	400.18	0	0.00	396.00	20	835	2.39%
2018/03/30	4	399.75	0	0.00	393.00	4	833	0.48%
2018/03/29	1	401.50	0	0.00	406.50	1	829	0.12%
2018/03/28	3	400.00	0	0.00	402.00	3	828	0.36%
2018/03/27	0	0.00	1	412.00	398.00	-1	824	-0.12%
2018/03/23	1	405.00	0	0.00	403.00	1	814	0.12%
2018/03/22	1	432.00	1	423.50	415.00	0	808	0.00%
2018/03/21	0	0.00	5	409.20	411.50	-5	791	-0.63%
2018/03/20	1	411.00	1	404.50	411.00	0	806	0.00%
2018/03/19	1	414.00	11	414.77	411.00	-10	810	-1.23%
2018/03/16	2	400.00	3	406.17	400.00	-1	804	-0.12%
2018/03/15	1	400.50	1	402.00	402.00	0	803	0.00%
2018/03/14	5	398.50	15	399.70	398.50	-10	803	-1.24%
2018/03/13	4	407.63	6	400.17	408.00	-2	798	-0.25%
2018/03/12	7	415.86	8	417.68	416.50	-1	780	-0.13%
2018/03/08	55	411.37	2	412.75	419.00	53	739	7.17%
2018/03/07	1	380.00	1	390.00	390.50	0	670	0.00%
2018/03/02	0	0.00	8	354.19	350.50	-8	619	-1.29%
2018/03/01	1	351.50	2	346.00	353.50	-1	605	-0.17%
2018/02/26	0	0.00	2	343.75	348.00	-2	596	-0.34%
2018/02/22	33.1	335.77	0	0.00	331.50	33.1	580	5.70%
2018/02/21	4	333.25	0	0.00	343.00	4	582	0.69%
2018/02/12	25	334.72	3	342.67	324.00	22	561	3.92%
2018/02/09	1	319.00	3	323.33	334.00	-2	547	-0.37%
2018/02/08	2	340.50	5	335.10	335.00	-3	538	-0.56%
2018/02/07	60	331.94	7	338.43	332.00	53	512	10.35%
2018/02/06	2	309.00	5	309.20	308.00	-3	480	-0.62%
2018/02/05	1	307.00	8	312.00	323.00	-7	454	-1.54%
2018/02/02	5	300.30	0	0.00	302.00	5	424	1.18%
2018/01/30	1	301.00	0	0.00	301.00	1	427	0.23%
2018/01/29	1	300.00	0	0.00	302.50	1	426	0.23%
2018/01/26	0	0.00	1	308.00	306.00	-1	417	-0.24%
2018/01/24	3	314.83	1	313.00	312.00	2	406	0.49%
2018/01/22	1	309.50	0	0.00	311.00	1	395	0.25%
2018/01/19	7	313.93	2	311.00	308.50	5	392	1.27%
2018/01/18	3	299.17	7	300.29	298.50	-4	367	-1.09%
2018/01/17	5	303.50	6	304.83	304.00	-1	366	-0.27%
2018/01/16	1	290.00	8	298.31	300.50	-7	356	-1.96%
2018/01/15	1	288.50	7	289.43	286.00	-6	341	-1.76%
2018/01/12	1	283.00	1	280.50	282.50	0	342	0.00%
2018/01/11	1	281.50	0	0.00	278.00	1	349	0.29%
2018/01/09	3	280.00	0	0.00	276.50	3	368	0.81%
2018/01/04	5	279.80	0	0.00	278.50	5	385	1.30%
2018/01/03	1	288.00	3	282.67	281.00	-2	391	-0.51%
2018/01/02	2	282.00	0	0.00	284.00	2	391	0.51%