為升 (2231)-凱基券商分點個股進出

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
101.5
漲跌
▼4.0
漲幅
-3.79%
成交量
921張
產業
上市汽車類股▼0.60%
460人加入追蹤

立即追蹤
本地時間:13:30

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

為升 (2231)籌碼相關－凱基券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基券商分點個股進出
凱基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
2024/12/13	0	0.00	13	103.50	101.50	-13	710	-1.83%
2024/12/11	13	106.65	0	0.00	106.50	13	692	1.88%
2024/12/10	0	0.00	10	108.00	107.00	-10	674	-1.48%
2024/12/09	10	106.50	0	0.00	106.50	10	655	1.53%
2024/11/25	2	108.75	0	0.00	110.00	2	593	0.34%
2024/11/19	1	107.50	0	0.00	107.00	1	564	0.18%
2024/11/15	0	0.00	1	104.50	103.00	-1	553	-0.18%
2024/11/14	0	0.00	2	105.00	104.00	-2	545	-0.37%
2024/11/13	0	0.00	1	106.00	106.00	-1	539	-0.19%
2024/11/12	1	109.00	0	0.00	107.00	1	530	0.19%
2024/11/07	0	0.00	1	105.50	102.50	-1	478	-0.21%
2024/11/05	0	0.00	1	97.60	97.40	-1	432	-0.23%
2024/10/29	0	0.00	1	95.40	97.00	-1	448	-0.22%
2024/10/28	1	96.80	0	0.00	96.90	1	441	0.23%
2024/10/24	0	0.00	1	96.50	96.70	-1	439	-0.23%
2024/10/21	3	97.83	0	0.00	96.50	3	441	0.68%
2024/10/18	4	98.03	0	0.00	97.00	4	440	0.91%
2024/10/08	0	0.00	1	107.50	107.00	-1	377	-0.26%
2024/10/07	1	106.00	0	0.00	104.00	1	352	0.28%
2024/09/26	1	99.20	0	0.00	97.80	1	300	0.33%
2024/09/25	1	98.90	0	0.00	98.30	1	300	0.33%
2024/09/05	0	0.00	1	99.90	98.30	-1	374	-0.27%
2024/09/04	0	0.00	3	97.57	97.40	-3	402	-0.75%
2024/08/27	0	0.00	2	100.50	100.50	-2	429	-0.47%
2024/08/22	0	0.00	1	102.50	101.50	-1	503	-0.20%
2024/08/09	0	0.00	2	108.25	109.50	-2	556	-0.36%
2024/08/05	0	0.00	8	105.19	104.00	-8	537	-1.49%
2024/08/02	0	0.00	1	116.50	115.50	-1	527	-0.19%
2024/07/22	1	113.50	0	0.00	113.50	1	562	0.18%
2024/07/04	1	121.50	0	0.00	122.00	1	593	0.17%
2024/07/03	2	119.25	0	0.00	122.00	2	588	0.34%
2024/06/19	2	123.50	0	0.00	122.00	2	572	0.35%
2024/06/18	1	127.00	0	0.00	127.00	1	559	0.18%
2024/06/13	0	0.00	3	134.00	134.00	-3	555	-0.54%
2024/06/03	1	131.00	0	0.00	131.00	1	489	0.20%
2024/05/23	0	0.00	1	112.00	115.50	-1	390	-0.26%
2024/05/20	1	110.50	0	0.00	109.00	1	396	0.25%
2024/05/16	1	108.50	0.4	107.50	109.00	0.6	388	0.16%
2024/05/15	2	107.75	0	0.00	108.00	2	387	0.52%
2024/05/10	2	108.50	0	0.00	107.50	2	384	0.52%
2024/04/29	2	107.25	0	0.00	109.00	2	349	0.57%
2024/04/25	0	0.00	6	109.00	109.00	-6	338	-1.77%
2024/04/23	1	110.50	0	0.00	110.00	1	340	0.29%
2024/04/16	0	0.00	2	108.50	112.00	-2	318	-0.63%
2024/03/26	1	118.00	0	0.00	117.50	1	279	0.36%
2024/03/21	1	118.50	0	0.00	118.50	1	279	0.36%
2024/03/05	0	0.00	1	124.00	124.00	-1	267	-0.37%
2024/02/19	1	130.50	0	0.00	130.00	1	243	0.41%
2024/02/16	1	129.50	0	0.00	130.50	1	246	0.40%
2024/01/17	0	0.00	2	130.00	131.00	-2	235	-0.85%
2024/01/03	0	0.00	18	132.56	132.50	-18	253	-7.11%
2023/12/29	0	0.00	1	134.00	134.50	-1	252	-0.40%
2023/12/28	0.2	135.50	0	0.00	134.50	0.2	253	0.07%
2023/12/26	0	0.00	11	133.91	134.50	-11	253	-4.35%
2023/12/20	2	133.50	0	0.00	133.50	2	257	0.78%
2023/12/18	46	134.50	0	0.00	134.50	46	255	18.00%
2023/12/13	0	134.50	0	0.00	133.50	0	255	0.01%
2023/12/11	0	0.00	10	133.15	133.00	-10	258	-3.87%
2023/11/21	0	0.00	18	136.61	136.00	-18	261	-6.89%
2023/11/17	2	136.50	0	0.00	136.00	2	259	0.77%
2023/11/16	25	134.64	0	0.00	135.50	25	258	9.66%
2023/11/15	17	134.91	3	134.00	134.00	14	256	5.46%
2023/11/14	21	132.50	2	132.00	132.50	19	253	7.50%
2023/11/13	0	133.50	2	133.50	132.50	-2	255	-0.77%
2023/11/10	0	0.00	7	133.00	133.00	-7	259	-2.70%
2023/11/09	0	0.00	3	135.17	134.50	-3	259	-1.15%
2023/11/08	0	0.00	10	135.05	134.00	-10	265	-3.77%
2023/11/03	10	133.35	18	132.86	132.50	-8	277	-2.88%
2023/10/16	0	0.00	1	139.00	138.50	-1	325	-0.31%
2023/10/13	1	141.03	0	0.00	141.00	1	332	0.31%
2023/10/03	0	0.00	100	140.11	140.50	-100	358	-27.90%
2023/09/26	0	0.00	47	140.95	140.00	-47	375	-12.52%
2023/09/21	0	0.00	1	141.50	141.50	-1	378	-0.26%
2023/09/19	0	0.00	1	144.00	144.00	-1	388	-0.26%
2023/09/18	0	0.00	1	144.50	144.50	-1	391	-0.26%
2023/09/15	0	0.00	3	143.00	144.00	-3	393	-0.76%
2023/09/13	0	145.47	0	0.00	144.50	0	404	0.01%
2023/09/07	0	0.00	1	142.50	143.00	-1	424	-0.24%
2023/09/05	0	0.00	10	151.55	153.00	-10	431	-2.32%
2023/09/04	0	0.00	2	149.00	150.00	-2	431	-0.46%
2023/08/31	2	150.00	0	0.00	151.50	2	454	0.44%
2023/08/25	0	0.00	1	144.00	143.50	-1	510	-0.20%
2023/08/16	0	0.00	19	142.34	142.50	-19	714	-2.66%
2023/08/14	0	145.00	18	142.97	143.50	-18	725	-2.48%
2023/08/11	0	0.00	18	148.64	148.00	-18	729	-2.47%
2023/08/10	0	0.00	13	145.92	146.00	-13	728	-1.78%
2023/08/09	3	151.83	1	152.00	150.50	2	734	0.27%
2023/08/08	0	0.00	2	152.25	152.00	-2	735	-0.27%
2023/08/07	0	0.00	6	152.50	154.00	-6	742	-0.81%
2023/08/04	0	0.00	6	150.67	151.50	-6	751	-0.80%
2023/08/02	0	0.00	15	151.13	151.00	-15	760	-1.97%
2023/08/01	0	0.00	9	151.67	150.50	-9	761	-1.18%
2023/07/28	1	157.00	0	0.00	156.50	1	760	0.13%
2023/07/26	1	154.00	0	0.00	154.00	1	759	0.13%
2023/07/25	0	0.00	11	150.27	153.00	-11	764	-1.44%
2023/07/24	0	0.00	58	149.45	149.50	-58	761	-7.62%
2023/07/20	2	154.75	0	0.00	154.00	2	778	0.26%
2023/07/19	0	0.00	1	155.50	154.50	-1	782	-0.13%
2023/07/18	0	0.00	5	159.20	158.00	-5	792	-0.63%
2023/07/17	0	0.00	1	164.00	162.00	-1	798	-0.13%
2023/07/14	3	164.67	0	0.00	164.00	3	815	0.37%
2023/07/13	2	166.97	1	169.00	165.00	1	826	0.12%
2023/07/12	5	167.80	0	0.00	168.00	5	837	0.60%
2023/07/11	4	164.88	0	0.00	164.00	4	856	0.47%
2023/07/10	5	162.20	1	161.50	162.50	4	884	0.45%
2023/07/07	5	159.70	1	158.50	159.50	4	902	0.44%
2023/07/06	0	0.00	1	164.50	164.00	-1	900	-0.11%
2023/07/05	0	0.00	5	163.50	163.50	-5	916	-0.55%
2023/07/04	2	162.75	0	0.00	162.50	2	954	0.21%
2023/07/03	0	0.00	1	164.00	164.50	-1	1,008	-0.10%
2023/06/29	1	162.50	2	161.00	162.50	-1	1,048	-0.10%
2023/06/28	3	162.00	3	162.33	162.00	0	1,064	0.00%
2023/06/26	2	165.25	2	164.75	164.50	0	1,135	0.00%
2023/06/21	0	0.00	8	166.44	167.50	-8	1,161	-0.69%
2023/06/20	0	0.00	6	165.00	165.00	-6	1,187	-0.51%
2023/06/16	0	0.00	1	169.50	169.00	-1	1,197	-0.08%
2023/06/15	0	0.00	4	170.00	169.50	-4	1,198	-0.33%
2023/06/13	1	172.95	4	172.00	172.00	-3	1,209	-0.25%
2023/06/12	0	0.00	2	170.00	169.00	-2	1,214	-0.16%
2023/06/09	0	0.00	13	170.88	171.50	-13	1,225	-1.06%
2023/06/08	0	0.00	8	169.63	170.00	-8	1,240	-0.65%
2023/06/02	3	171.33	3	172.50	170.50	0	1,415	0.00%
2023/06/01	1	177.00	0	0.00	172.00	1	1,409	0.07%
2023/05/31	2	174.75	0	0.00	175.50	2	1,420	0.14%
2023/05/30	0	0.00	2	174.75	175.50	-2	1,401	-0.14%
2023/05/29	1	172.50	0	0.00	172.50	1	1,385	0.07%
2023/05/25	1	172.50	24	171.98	173.50	-23	1,401	-1.64%
2023/05/24	33	178.95	10	176.00	176.00	23	1,412	1.63%
2023/05/23	5	178.70	1	176.50	180.50	4	1,385	0.29%
2023/05/22	4	164.00	0	0.00	164.50	4	1,315	0.30%
2023/05/18	20	164.08	0	0.00	165.00	20	1,316	1.52%
2023/05/17	7	162.71	0	0.00	164.00	7	1,319	0.53%
2023/05/16	15	163.17	0	0.00	162.00	15	1,313	1.14%
2023/05/15	1	161.51	10	161.50	161.50	-9	1,316	-0.68%
2023/05/09	0	0.00	8	167.50	167.50	-8	1,345	-0.59%
2023/05/08	12	174.46	0	0.00	174.00	12	1,365	0.88%
2023/05/05	4	174.50	0	0.00	173.50	4	1,422	0.28%
2023/05/04	0	0.00	1	175.00	176.00	-1	1,441	-0.07%
2023/05/03	6	175.17	0	0.00	174.00	6	1,464	0.41%
2023/05/02	7	179.21	0	0.00	179.00	7	1,464	0.48%
2023/04/28	14	176.75	2	176.50	175.50	12	1,463	0.82%
2023/04/27	0	0.00	1	173.50	172.50	-1	1,457	-0.07%
2023/04/26	0	0.00	4	171.75	173.50	-4	1,454	-0.27%
2023/04/24	0	0.00	8	175.63	178.50	-8	1,428	-0.56%
2023/04/21	3	175.33	0	0.00	173.50	3	1,421	0.21%
2023/04/20	1	181.50	1	180.50	179.50	0	1,400	0.00%
2023/04/19	6	186.08	3	184.67	183.00	3	1,391	0.22%
2023/04/18	3	187.00	0	0.00	186.50	3	1,377	0.22%
2023/04/17	11	189.14	0	0.00	189.50	11	1,374	0.80%
2023/04/14	44	190.05	0	0.00	188.00	44	1,375	3.20%
2023/04/13	0	185.00	0	0.00	186.00	0	1,345	0.00%
2023/04/12	11	189.09	25	189.94	185.50	-14	1,321	-1.06%
2023/04/11	16	187.78	10	187.50	187.50	6	1,299	0.46%
2023/04/10	19	189.82	1	190.00	189.50	18	1,297	1.39%
2023/04/07	2	186.00	17	185.65	186.00	-15	1,280	-1.17%
2023/04/06	7	189.57	5	190.50	191.50	2	1,240	0.16%
2023/03/30	11	183.82	5	182.00	183.50	6	1,159	0.52%
2023/03/29	0	0.00	6	183.33	183.00	-6	1,162	-0.52%
2023/03/28	0	0.00	11	181.41	181.50	-11	1,162	-0.95%
2023/03/27	0	0.00	7	177.71	183.00	-7	1,128	-0.62%
2023/03/24	18	175.39	2	170.50	177.50	16	1,098	1.46%
2023/03/23	1	173.00	19	171.45	173.00	-18	1,092	-1.65%
2023/03/22	13	166.96	0	0.00	167.00	13	1,102	1.18%
2023/03/21	1	168.00	22	166.27	164.50	-21	1,100	-1.91%
2023/03/20	1	166.00	2	164.00	163.50	-1	1,103	-0.09%
2023/03/17	29	164.34	0	0.00	165.00	29	1,115	2.60%
2023/03/16	142	162.76	22	163.80	162.00	120	1,116	10.75%	大買/鉅額交易
2023/03/15	5	168.10	0	0.00	168.00	5	1,126	0.44%
2023/03/14	10	167.80	1	165.50	167.00	9	1,127	0.80%
2023/03/13	7	167.43	70	166.44	167.00	-63	1,130	-5.57%
2023/03/10	10	171.30	47	168.17	169.50	-37	1,147	-3.23%
2023/03/09	0	0.00	62	177.28	174.00	-62	1,131	-5.48%
2023/03/08	137	174.95	6	178.58	178.00	131	1,091	12.00%	大買/鉅額交易
2023/03/07	30	169.50	0	0.00	167.50	30	1,009	2.97%
2023/03/03	10	160.70	0	0.00	159.50	10	947	1.05%
2023/03/02	0	0.00	12	155.50	155.00	-12	926	-1.30%
2023/02/23	14	159.89	0	0.00	160.50	14	931	1.50%
2023/02/22	4	157.50	10	153.95	153.00	-6	956	-0.63%
2023/02/20	0	0.00	2	161.50	161.50	-2	924	-0.22%
2023/02/17	0	0.00	15	161.50	161.50	-15	922	-1.63%
2023/02/15	1	159.50	40	160.00	158.00	-39	925	-4.21%
2023/02/14	0	0.00	9	158.28	158.00	-9	934	-0.96%
2023/02/13	4	157.87	0	0.00	157.50	4	943	0.43%
2023/02/10	16	162.91	5	158.50	158.00	11	943	1.17%
2023/02/09	35	162.71	4	159.00	163.00	31	934	3.32%
2023/02/08	5	158.50	1	162.00	159.00	4	920	0.43%
2023/02/07	0	0.00	10	159.75	161.00	-10	911	-1.10%
2023/02/03	2	158.75	0	0.00	161.50	2	861	0.23%
2023/02/02	2	154.75	0	0.00	153.50	2	799	0.25%
2023/02/01	0	0.00	5	148.30	150.00	-5	781	-0.64%
2023/01/31	0	0.00	2	144.00	144.00	-2	762	-0.26%
2023/01/30	0	0.00	6	141.58	142.00	-6	760	-0.79%
2023/01/17	0	0.00	4.9	138.71	139.00	-4.9	762	-0.64%
2023/01/16	0	0.00	5	139.50	138.50	-5	774	-0.65%
2023/01/13	0	138.00	15	138.03	138.50	-15	813	-1.84%
2023/01/12	0	0.00	1	139.00	138.50	-1	819	-0.12%
2023/01/11	0	0.00	5	141.10	140.00	-5	843	-0.59%
2023/01/09	0	0.00	2	142.00	140.50	-2	870	-0.23%
2023/01/06	1	139.00	47	139.29	140.00	-46	866	-5.31%
2023/01/05	3	140.83	40	142.00	139.50	-37	870	-4.25%
2023/01/04	88	139.20	0	0.00	141.00	88	875	10.05%
2023/01/03	2	139.25	0	0.00	139.50	2	869	0.23%
2022/12/30	130	138.63	2	138.00	138.00	128	874	14.64%	大買/鉅額交易
2022/12/29	3	138.33	0	0.00	139.00	3	873	0.34%
2022/12/28	5	139.10	0	0.00	137.50	5	878	0.57%
2022/12/26	1	142.00	0	0.00	142.00	1	886	0.11%
2022/12/23	1	142.00	28	142.32	142.00	-27	894	-3.02%
2022/12/21	21	143.88	110.6	145.10	144.00	-89.6	905	-9.90%	大賣/
2022/12/20	5	146.30	1	151.50	144.50	4	902	0.44%
2022/12/19	0	0.00	4	151.00	151.50	-4	899	-0.44%
2022/12/16	1	153.00	8	153.56	151.00	-7	911	-0.77%
2022/12/15	0	0.00	24	156.92	155.00	-24	905	-2.65%
2022/12/14	42	155.04	3	156.67	156.00	39	887	4.39%
2022/12/13	0	150.00	0	0.00	149.00	0	858	0.00%
2022/12/12	1	151.50	8	152.00	151.50	-7	868	-0.81%
2022/12/09	104	151.49	17	150.38	151.00	87	870	9.99%	大買/
2022/12/08	52	147.83	9	147.33	147.00	43	886	4.85%
2022/12/07	21	147.14	69	147.07	143.50	-48	904	-5.31%
2022/12/06	2	155.00	7	154.93	152.50	-5	885	-0.56%
2022/12/05	40	155.59	20	155.98	156.00	20	873	2.29%
2022/12/02	34	149.78	45	150.58	151.50	-11	859	-1.28%
2022/12/01	25	144.68	0	0.00	144.00	25	827	3.02%
2022/11/30	0	0.00	18	142.25	143.00	-18	822	-2.19%
2022/11/29	1	142.00	4	142.00	142.50	-3	828	-0.36%
2022/11/24	1	142.00	0	0.00	144.00	1	842	0.12%
2022/11/23	1	143.50	0	0.00	143.50	1	850	0.12%
2022/11/22	4	145.25	0	0.00	144.00	4	873	0.46%
2022/11/21	0	0.00	10	149.00	147.50	-10	891	-1.12%
2022/11/18	16	148.09	57	148.50	145.50	-41	896	-4.57%
2022/11/17	40	139.60	0	0.00	141.00	40	881	4.54%
2022/11/16	1	135.00	0	0.00	135.00	1	895	0.11%
2022/11/15	0	0.00	4	135.50	136.00	-4	899	-0.44%
2022/11/11	5	135.80	184	132.93	133.50	-179	919	-19.47%	大賣/鉅額交易
2022/11/10	1	135.50	0	0.00	133.00	1	924	0.11%
2022/11/09	1	144.50	0	0.00	140.50	1	917	0.11%
2022/11/08	57	144.39	0	0.00	143.50	57	916	6.22%
2022/11/04	11	143.09	0	0.00	145.00	11	903	1.22%
2022/11/03	2	141.00	0	0.00	141.00	2	896	0.22%
2022/11/01	9	140.89	0	0.00	141.00	9	891	1.01%
2022/10/31	1	140.00	0	0.00	139.00	1	894	0.11%
2022/10/25	1	139.00	0	0.00	137.50	1	896	0.11%
2022/10/21	0	0.00	51	143.22	141.50	-51	880	-5.79%
2022/10/19	5	143.60	0	0.00	139.50	5	832	0.60%
2022/10/18	80	141.78	0	0.00	142.00	80	805	9.93%
2022/10/14	3	134.67	0	0.00	133.00	3	774	0.39%
2022/10/13	2	132.25	1	132.00	131.00	1	773	0.13%
2022/10/12	1	134.50	0	0.00	137.50	1	761	0.13%
2022/10/11	1	138.50	0	0.00	138.50	1	746	0.13%
2022/10/05	23	169.91	0	0.00	167.50	23	730	3.15%
2022/09/23	0	0.00	1	173.50	171.00	-1	673	-0.15%
2022/09/22	24	174.60	1	169.00	175.50	23	658	3.49%
2022/09/21	24	170.00	0.9	172.00	171.00	23.1	648	3.56%
2022/09/19	12	170.38	50	170.30	169.00	-38	630	-6.03%
2022/09/16	1	172.50	2	175.25	172.50	-1	612	-0.16%
2022/09/15	3	174.00	0	0.00	174.00	3	593	0.51%
2022/09/14	1	172.50	0	0.00	175.50	1	564	0.18%
2022/09/13	12	167.04	0	0.00	168.00	12	537	2.24%
2022/09/12	1	164.00	0	0.00	164.00	1	529	0.19%
2022/09/08	1	165.50	0	0.00	165.00	1	527	0.19%
2022/09/07	2	160.00	2	160.25	161.00	0	521	0.00%
2022/09/01	0	0.00	11	165.00	166.00	-11	481	-2.28%
2022/08/31	10	166.00	0	0.00	167.00	10	473	2.11%
2022/08/29	1	165.50	6	164.50	166.50	-5	453	-1.10%
2022/08/24	26	164.31	59	165.36	165.00	-33	375	-8.78%
2022/08/23	31	157.97	31	162.44	158.50	0	339	0.00%
2022/08/22	4	154.13	0	0.00	154.00	4	314	1.27%
2022/08/18	10	157.50	10	154.00	154.50	0	290	0.00%
2022/08/17	26	153.69	0	0.00	154.50	26	279	9.29%
2022/08/15	0	143.00	1	138.50	142.00	-1	243	-0.40%
2022/08/12	2	134.25	0	0.00	134.00	2	239	0.84%
2022/08/11	1	134.00	0	0.00	133.50	1	241	0.41%
2022/08/10	0	0.00	1	135.50	133.50	-1	242	-0.41%
2022/08/09	3	134.33	0	0.00	135.00	3	243	1.23%
2022/08/05	0	0.00	4	134.25	137.00	-4	246	-1.63%
2022/08/04	5	133.10	1	135.50	131.50	4	242	1.65%
2022/08/01	40	143.41	40	145.01	143.50	0	232	0.00%
2022/07/28	1	136.00	0	0.00	135.50	1	218	0.46%
2022/07/27	1	135.00	0	0.00	136.50	1	219	0.46%
2022/07/26	1	136.50	0	0.00	135.00	1	220	0.45%
2022/07/25	2	137.75	0	0.00	138.00	2	221	0.90%
2022/07/22	1	140.00	0	0.00	138.50	1	223	0.45%
2022/07/20	0	0.00	1	139.50	140.00	-1	230	-0.43%
2022/07/19	2	139.75	0	0.00	139.50	2	236	0.84%
2022/07/18	1	140.00	1	140.00	140.00	0	239	0.00%
2022/07/15	2	139.50	0	0.00	141.00	2	241	0.83%
2022/07/14	1	137.50	1	133.50	139.00	0	242	0.00%
2022/07/13	0	134.00	0	0.00	134.00	0	236	0.02%
2022/07/07	2	131.25	0	0.00	131.00	2	236	0.85%
2022/07/06	2	125.00	0	0.00	129.50	2	234	0.85%
2022/07/05	5	131.50	0	0.00	130.00	5	231	2.16%
2022/07/04	10	129.45	0	0.00	130.50	10	232	4.30%
2022/07/01	5	126.60	0	0.00	130.00	5	231	2.16%
2022/06/30	1	131.00	0	0.00	130.50	1	222	0.45%
2022/06/29	5	136.60	0	0.00	136.50	5	221	2.26%
2022/06/28	1	139.00	0	0.00	138.50	1	221	0.45%
2022/06/27	4	141.63	0	0.00	142.00	4	229	1.74%
2022/06/24	4	139.00	0	0.00	136.50	4	234	1.70%
2022/06/23	6	136.67	0	0.00	136.00	6	234	2.56%
2022/06/22	4	136.25	0	0.00	137.00	4	234	1.71%
2022/06/21	6	138.42	0	0.00	140.00	6	235	2.55%
2022/06/20	0	0.00	1	137.00	135.00	-1	237	-0.42%
2022/06/17	2	138.00	1	137.50	140.50	1	235	0.43%
2022/06/16	0	0.00	1	141.00	140.00	-1	234	-0.43%
2022/06/15	2	142.25	0	0.00	140.50	2	231	0.86%
2022/06/14	0	0.00	2	140.25	141.50	-2	231	-0.86%
2022/06/13	6	142.08	0	0.00	140.50	6	234	2.57%
2022/06/09	1	146.50	0	0.00	146.50	1	234	0.43%
2022/06/08	0	0.00	5	147.50	147.00	-5	235	-2.12%
2022/06/07	2	147.00	0	0.00	146.00	2	240	0.83%
2022/06/06	1	149.00	0	0.00	148.50	1	243	0.41%
2022/05/27	1	148.00	0	0.00	149.50	1	246	0.41%
2022/05/26	2	144.50	0	0.00	144.50	2	237	0.84%
2022/05/24	7	143.71	0	0.00	143.50	7	250	2.79%
2022/05/23	3	146.67	0	0.00	146.50	3	252	1.19%
2022/05/19	3	144.33	0	0.00	148.50	3	251	1.19%
2022/05/18	1	146.00	0	0.00	146.50	1	255	0.39%
2022/05/13	0	141.50	6	141.08	141.50	-6	256	-2.32%
2022/05/11	0	0.00	1	140.00	139.00	-1	258	-0.39%
2022/05/09	8	136.31	0	0.00	139.00	8	263	3.04%
2022/05/06	2	139.25	0	0.00	141.00	2	263	0.76%
2022/05/03	6	136.75	0	0.00	138.50	6	271	2.21%
2022/04/25	0	0.00	1	136.50	136.00	-1	279	-0.36%
2022/04/20	1	145.50	0	0.00	146.50	1	280	0.36%
2022/04/19	1	144.50	0	0.00	145.00	1	278	0.36%
2022/04/18	0	0.00	10	143.30	145.00	-10	282	-3.54%
2022/04/14	1	149.00	0	0.00	148.50	1	293	0.34%
2022/04/13	2	148.28	0	0.00	148.50	2	302	0.67%
2022/04/12	2	148.25	0	0.00	146.00	2	308	0.65%
2022/04/07	3	153.17	0	0.00	148.50	3	323	0.93%
2022/04/06	2	154.25	0	0.00	154.50	2	324	0.62%
2022/03/29	6	155.67	0	0.00	157.50	6	400	1.50%
2022/03/24	2	157.00	5	156.60	157.50	-3	397	-0.75%
2022/03/21	5	155.00	4	153.00	154.00	1	437	0.23%
2022/03/18	0	0.00	4	152.00	152.50	-4	440	-0.91%
2022/03/17	0	0.00	1	151.50	152.00	-1	443	-0.23%
2022/03/09	0	0.00	4	144.00	142.00	-4	495	-0.81%
2022/03/07	0	0.00	9	144.67	144.50	-9	519	-1.73%
2022/03/04	0	0.00	5	153.00	154.00	-5	547	-0.91%
2022/03/03	0	0.00	5	154.50	155.00	-5	552	-0.90%
2022/03/01	5	157.70	0	0.00	158.00	5	564	0.89%
2022/02/25	0	0.00	4	154.50	156.00	-4	566	-0.71%
2022/02/24	0	0.00	3	156.50	152.50	-3	568	-0.53%
2022/02/22	0	0.00	8	163.63	163.50	-8	579	-1.38%
2022/02/18	2	169.50	88	167.52	169.50	-86	618	-13.89%
2022/02/17	2	173.00	0	0.00	172.50	2	616	0.32%
2022/02/14	1	175.40	0	0.00	172.50	1	630	0.16%
2022/02/11	28	179.11	0	0.00	179.00	28	637	4.39%
2022/02/10	9	179.56	2	180.50	180.00	7	642	1.09%
2022/02/09	2	180.25	0	0.00	181.50	2	644	0.31%
2022/02/08	0	0.00	9	184.00	184.00	-9	643	-1.40%
2022/02/07	3	184.33	0	0.00	183.50	3	646	0.46%
2022/01/25	0	0.00	2	177.50	176.00	-2	658	-0.30%
2022/01/21	0	0.00	2	184.50	180.50	-2	673	-0.30%
2022/01/19	8	183.44	0	0.00	182.00	8	688	1.16%
2022/01/18	16	187.28	0	0.00	187.00	16	725	2.20%
2022/01/17	21	183.81	0	0.00	184.50	21	726	2.89%
2022/01/14	7	178.57	2	178.75	182.00	5	730	0.68%
2022/01/13	13	181.65	0	0.00	179.50	13	742	1.75%
2022/01/11	0	0.00	3	181.50	182.50	-3	843	-0.36%
2022/01/10	1	183.50	0	0.00	183.50	1	840	0.12%
2022/01/07	0	0.00	9	183.17	181.50	-9	841	-1.07%
2022/01/06	10	185.30	0	0.00	186.50	10	833	1.20%
2022/01/05	0	0.00	7	190.00	190.50	-7	826	-0.85%
2022/01/04	1	190.00	1	191.50	192.00	0	830	0.00%
2021/12/28	1	189.50	10	190.10	189.00	-9	831	-1.08%
2021/12/24	6	190.50	0	0.00	188.50	6	830	0.72%
2021/12/23	17	188.09	0	0.00	188.50	17	789	2.15%
2021/12/21	1	180.50	0	0.00	180.00	1	768	0.13%
2021/12/20	0	0.00	1	178.50	178.50	-1	767	-0.13%
2021/12/16	11	183.50	0	0.00	182.50	11	762	1.44%
2021/12/14	0	0.00	11	177.23	178.00	-11	732	-1.50%
2021/12/13	0	180.50	1	180.50	180.50	-1	728	-0.13%
2021/12/10	0	0.00	10	180.15	181.00	-10	727	-1.37%
2021/12/09	1	182.00	1	180.00	179.50	0	727	0.00%
2021/12/07	2	183.00	0	0.00	180.50	2	711	0.28%
2021/12/06	5	183.40	1	182.00	184.50	4	698	0.57%
2021/12/03	14	182.32	0	0.00	181.50	14	691	2.02%
2021/12/02	200	179.47	0	0.00	179.00	200	685	29.16%	大買/鉅額交易
2021/11/30	65	172.97	10	181.50	178.50	55	663	8.29%
2021/11/18	1	178.50	26	179.54	178.50	-25	622	-4.01%
2021/11/16	2.3	169.35	0	0.00	170.00	2.3	600	0.38%
2021/11/15	0	169.00	9	168.83	169.50	-9	627	-1.43%
2021/11/12	3	167.83	0	0.00	167.50	3	644	0.47%
2021/11/11	2	169.00	0	0.00	166.00	2	659	0.30%
2021/11/09	2	165.25	0	0.00	164.50	2	721	0.28%
2021/11/02	0	0.00	3	167.83	163.00	-3	722	-0.42%
2021/11/01	12	172.00	30	171.90	169.00	-18	719	-2.50%
2021/10/29	21	170.26	0	0.00	171.00	21	713	2.94%
2021/10/26	24	174.21	10	175.50	169.00	14	693	2.02%
2021/10/20	2	163.00	0	0.00	165.00	2	640	0.31%
2021/10/18	1	151.00	0	0.00	151.00	1	553	0.18%
2021/10/15	1	152.00	0	0.00	152.50	1	566	0.18%
2021/10/14	1	149.50	0	0.00	151.00	1	586	0.17%
2021/10/13	1	150.03	0	0.00	151.00	1	597	0.17%
2021/10/12	0	0.00	1	147.50	153.00	-1	600	-0.17%
2021/10/07	5	142.10	0	0.00	143.00	5	616	0.81%
2021/10/06	0	0.00	2	139.25	139.00	-2	651	-0.31%
2021/10/01	0	0.00	4	138.88	137.00	-4	683	-0.59%
2021/09/27	1	150.00	0	0.00	149.00	1	823	0.12%
2021/09/22	0	0.00	2	145.50	144.00	-2	909	-0.22%
2021/09/17	0	0.00	4	149.88	149.00	-4	931	-0.43%
2021/09/13	0	148.00	0	0.00	148.00	0	1,284	0.00%
2021/09/03	2	154.00	0	0.00	153.00	2	1,318	0.15%
2021/09/02	0	0.00	1	153.00	153.00	-1	1,323	-0.08%
2021/08/31	1	153.50	0	0.00	153.00	1	1,333	0.07%
2021/08/27	7	152.50	0	0.00	153.00	7	1,349	0.52%
2021/08/25	1	157.00	0	0.00	157.50	1	1,352	0.07%
2021/08/23	1	153.00	0	0.00	154.50	1	1,350	0.07%
2021/08/20	0	0.00	9	145.17	150.50	-9	1,352	-0.67%
2021/08/19	0	0.00	20	146.75	145.00	-20	1,341	-1.49%
2021/08/18	1	153.00	0	0.00	154.00	1	1,315	0.08%
2021/08/16	10	148.50	0	0.00	150.00	10	1,293	0.77%
2021/08/12	1	176.50	0	0.00	175.00	1	1,221	0.08%
2021/08/06	0	0.00	1	182.50	182.50	-1	1,317	-0.08%
2021/08/04	2	181.25	0	0.00	181.00	2	1,382	0.14%
2021/08/03	0	0.00	1	178.00	177.00	-1	1,398	-0.07%
2021/08/02	5	177.30	0	0.00	179.00	5	1,420	0.35%
2021/07/29	6	178.00	0	0.00	178.00	6	1,452	0.41%
2021/07/28	0	0.00	5	175.60	176.00	-5	1,464	-0.34%
2021/07/27	1	178.50	0	0.00	178.50	1	1,480	0.07%
2021/07/23	0	0.00	1	182.00	181.50	-1	1,500	-0.07%
2021/07/22	3	180.67	0	0.00	181.50	3	1,497	0.20%
2021/07/15	11	186.50	0	0.00	187.50	11	1,546	0.71%
2021/07/14	1	185.00	0	0.00	185.50	1	1,550	0.06%
2021/07/13	4	191.38	0	0.00	191.50	4	1,540	0.26%
2021/07/08	1	186.50	0	0.00	186.50	1	1,527	0.07%
2021/07/07	10	184.50	1	188.50	186.00	9	1,527	0.59%
2021/07/05	9	193.61	0	0.00	195.00	9	1,510	0.60%
2021/07/02	20	196.83	0	0.00	193.50	20	1,475	1.36%
2021/06/30	50	207.49	0	0.00	206.50	50	1,486	3.36%
2021/06/29	0	0.00	2	205.50	205.00	-2	1,495	-0.13%
2021/06/28	50	209.62	0	0.00	207.50	50	1,501	3.33%
2021/06/25	0	0.00	20	216.58	210.50	-20	1,505	-1.33%
2021/06/24	40	220.06	33	223.48	218.00	7	1,528	0.46%
2021/06/23	40	207.65	34	209.44	217.50	6	1,361	0.44%
2021/06/22	20	200.63	51	200.62	198.00	-31	1,316	-2.35%
2021/06/21	0	0.00	28	185.98	184.50	-28	1,314	-2.13%
2021/06/18	0	0.00	1	191.50	193.00	-1	1,416	-0.07%
2021/06/15	0	190.00	0	0.00	188.50	0	1,472	0.00%
2021/06/07	3	182.33	23	185.17	186.00	-20	1,584	-1.26%
2021/06/04	0	0.00	5	197.50	196.00	-5	1,570	-0.32%
2021/06/03	0	0.00	12	200.63	198.00	-12	1,594	-0.75%
2021/06/02	0	0.00	1	203.50	198.00	-1	1,650	-0.06%
2021/05/28	0	0.00	1	200.00	200.50	-1	1,954	-0.05%
2021/05/27	0	0.00	6	197.92	196.50	-6	1,982	-0.30%
2021/05/24	0	0.00	1	195.50	197.50	-1	1,996	-0.05%
2021/05/19	21	194.69	0	0.00	197.00	21	2,021	1.04%
2021/05/18	0	0.00	5	187.00	187.00	-5	2,026	-0.25%
2021/05/17	5	170.00	13	172.96	170.00	-8	2,008	-0.40%
2021/05/14	0	0.00	14	189.43	188.50	-14	1,993	-0.70%
2021/05/12	0	0.00	20	200.35	193.50	-20	1,960	-1.02%
2021/05/11	0	0.00	19	218.95	214.50	-19	1,935	-0.98%
2021/05/10	0	0.00	25	223.40	233.50	-25	1,952	-1.28%
2021/05/07	25	229.66	1	229.00	230.00	24	1,949	1.23%
2021/05/05	12	220.63	3	224.33	219.00	9	1,963	0.46%
2021/05/04	15	218.10	24	216.13	218.50	-9	1,967	-0.46%
2021/05/03	0	0.00	16	225.28	222.00	-16	1,955	-0.82%
2021/04/29	0	0.00	17	235.50	235.00	-17	1,952	-0.87%
2021/04/28	0	0.00	7	238.00	237.00	-7	1,972	-0.35%
2021/04/27	10	239.50	9	236.28	239.50	1	1,992	0.05%
2021/04/26	7	237.21	0	0.00	237.00	7	1,999	0.35%
2021/04/23	6	244.33	0	0.00	241.00	6	2,016	0.30%
2021/04/22	1	253.00	46	239.75	235.50	-45	2,027	-2.22%
2021/04/21	18	255.44	31	254.29	252.00	-13	1,991	-0.65%
2021/04/20	43	256.77	0	0.00	257.50	43	1,979	2.17%
2021/04/19	4	252.13	1	254.00	251.00	3	2,007	0.15%
2021/04/16	15	253.47	0	0.00	252.50	15	2,016	0.74%
2021/04/15	7	245.29	0	0.00	245.50	7	2,074	0.34%
2021/04/14	9	244.22	13	236.65	245.50	-4	2,186	-0.18%
2021/04/13	0	247.00	0	0.00	246.50	0	2,182	0.00%
2021/04/12	0	0.00	8	250.06	248.50	-8	2,179	-0.37%
2021/04/09	0	0.00	14	257.11	252.50	-14	2,192	-0.64%
2021/04/07	0	0.00	12	254.46	255.50	-12	2,200	-0.55%
2021/04/06	49	256.73	0	0.00	259.00	49	2,173	2.25%
2021/04/01	10	245.95	0	0.00	247.00	10	2,128	0.47%
2021/03/31	19	242.74	0	0.00	242.50	19	2,115	0.90%
2021/03/30	7	237.93	0	0.00	238.00	7	2,094	0.33%
2021/03/29	11	240.18	0	0.00	238.50	11	2,076	0.53%
2021/03/26	0	0.00	1	228.50	230.00	-1	2,027	-0.05%
2021/03/25	0	0.00	11	226.55	224.00	-11	2,024	-0.54%
2021/03/24	8	237.50	0	0.00	232.00	8	1,998	0.40%
2021/03/23	20	245.23	25	234.90	228.00	-5	1,971	-0.25%
2021/03/22	0	0.00	13	225.12	229.00	-13	1,868	-0.70%
2021/03/19	21	224.76	0	0.00	225.00	21	1,861	1.13%
2021/03/17	10	223.20	0	0.00	218.00	10	1,872	0.53%
2021/03/16	11	224.59	11	217.14	225.50	0	1,858	0.00%
2021/03/15	0	212.50	1	211.50	211.00	-1	1,824	-0.05%
2021/03/11	1	202.00	28	204.25	208.00	-27	1,930	-1.40%
2021/03/10	0	0.00	1	200.50	200.50	-1	1,956	-0.05%
2021/03/09	10	206.00	3	201.00	202.50	7	2,026	0.35%
2021/03/08	8	212.88	13	213.38	204.50	-5	2,143	-0.23%
2021/03/05	20	225.03	12	223.92	222.00	8	2,142	0.37%
2021/03/04	54	228.70	8	223.25	224.50	46	2,155	2.13%
2021/03/03	2	223.50	4	225.00	219.00	-2	2,084	-0.10%
2021/03/02	0	0.00	1	215.50	215.50	-1	1,962	-0.05%
2021/02/25	1	196.00	0	0.00	194.50	1	2,152	0.05%
2021/02/24	2	194.00	0	0.00	193.50	2	2,179	0.09%
2021/02/22	10	198.00	17	199.00	199.00	-7	2,267	-0.31%
2021/02/19	11	196.95	10	198.00	199.00	1	2,355	0.04%
2021/02/18	16	200.00	2	195.00	202.00	14	2,395	0.58%
2021/02/17	4	194.99	0	0.00	195.00	4	2,409	0.17%
2021/02/05	4	192.50	0	0.00	192.00	4	2,449	0.16%
2021/02/04	49	194.13	20	194.58	190.50	29	2,568	1.13%
2021/02/02	4	190.75	2	191.50	191.50	2	3,015	0.07%
2021/02/01	18	192.25	2	188.25	191.50	16	3,185	0.50%
2021/01/29	2	182.50	3	184.00	182.00	-1	3,284	-0.03%
2021/01/28	2	186.00	11	181.14	180.50	-9	3,275	-0.27%
2021/01/27	1	188.50	1	192.50	190.50	0	3,252	0.00%
2021/01/26	1	188.00	1	194.00	187.00	0	3,247	0.00%
2021/01/25	0	0.00	9	186.00	187.50	-9	3,234	-0.28%
2021/01/22	0	0.00	1	190.00	190.00	-1	3,246	-0.03%
2021/01/21	1	188.00	0	0.00	185.00	1	3,240	0.03%
2021/01/20	0	0.00	17	191.71	190.50	-17	3,222	-0.53%
2021/01/15	0	0.00	10	198.00	196.50	-10	3,194	-0.31%
2021/01/14	0	0.00	15	203.50	203.00	-15	3,186	-0.47%
2021/01/13	25	207.86	0	0.00	204.00	25	3,231	0.77%
2021/01/12	0	0.00	20	213.33	205.00	-20	3,251	-0.62%
2021/01/11	25	209.74	25	209.46	209.50	0	3,260	0.00%
2021/01/08	1	219.00	2	210.25	210.50	-1	3,285	-0.03%
2021/01/07	39	214.95	18	216.97	219.00	21	3,266	0.64%
2021/01/06	1	199.50	0	0.00	199.50	1	3,150	0.03%
2021/01/05	2	206.50	0	0.00	206.00	2	3,136	0.06%
2021/01/04	1	205.00	1	211.00	204.50	0	3,121	0.00%
2020/12/31	9	203.17	1	206.00	202.00	8	3,093	0.26%
2020/12/30	0	0.00	4	193.63	193.00	-4	3,049	-0.13%
2020/12/29	0	0.00	18	194.11	192.50	-18	3,049	-0.59%
2020/12/28	0	0.00	10	195.40	194.50	-10	3,051	-0.33%
2020/12/25	0	0.00	28	196.91	195.50	-28	3,051	-0.92%
2020/12/21	1	193.00	39	192.44	195.00	-38	3,103	-1.22%
2020/12/18	0	0.00	1	198.00	196.00	-1	3,104	-0.03%
2020/12/17	1	194.00	22	192.48	196.00	-21	3,135	-0.67%
2020/12/16	0	0.00	3	197.17	197.50	-3	3,253	-0.09%
2020/12/15	3	202.00	0	0.00	195.50	3	3,268	0.09%
2020/12/14	0	203.00	1	204.50	203.50	-1	3,259	-0.03%
2020/12/11	2	206.50	1	209.00	202.00	1	3,289	0.03%
2020/12/10	35	210.03	4	209.13	207.50	31	3,321	0.93%
2020/12/09	20	211.73	0	0.00	212.50	20	3,318	0.60%
2020/12/07	0	0.00	13	207.04	211.00	-13	3,304	-0.39%
2020/12/04	0	0.00	2	227.00	226.50	-2	3,283	-0.06%
2020/12/03	3	228.00	15	227.17	222.50	-12	3,357	-0.36%
2020/12/02	0	0.00	15	228.67	234.50	-15	3,326	-0.45%
2020/12/01	5	215.00	41	213.27	216.00	-36	3,237	-1.11%
2020/11/30	70	213.61	0	0.00	215.50	70	3,209	2.18%
2020/11/27	10	207.50	2	207.75	208.00	8	3,191	0.25%
2020/11/26	1	210.00	0	0.00	210.00	1	3,228	0.03%
2020/11/25	11	212.36	0	0.00	207.00	11	3,216	0.34%
2020/11/24	12	206.25	48	207.56	203.50	-36	3,150	-1.14%
2020/11/23	37	202.97	28	200.64	204.00	9	3,205	0.28%
2020/11/19	0	0.00	1	203.00	203.50	-1	3,449	-0.03%
2020/11/18	7	205.57	14	201.71	207.00	-7	3,431	-0.20%
2020/11/17	4	196.50	15	196.67	196.00	-11	3,358	-0.33%
2020/11/16	5	192.50	0	0.00	193.00	5	3,348	0.15%
2020/11/13	2	197.51	0	0.00	196.50	2	3,345	0.06%
2020/11/12	10	194.00	17	201.06	198.00	-7	3,369	-0.21%
2020/11/11	13	199.96	50	198.90	202.00	-37	3,289	-1.12%
2020/11/10	34	195.78	5	201.10	190.00	29	3,135	0.92%
2020/11/09	60	185.68	5	191.00	191.00	55	2,866	1.92%
2020/11/06	39	176.83	0	0.00	174.00	39	2,687	1.45%
2020/11/05	1	164.50	0	0.00	165.00	1	2,557	0.04%
2020/11/04	6	167.75	0	0.00	168.00	6	2,552	0.24%
2020/11/03	4	164.00	0	0.00	163.00	4	2,554	0.16%
2020/10/30	0	0.00	1	160.00	158.50	-1	2,561	-0.04%
2020/10/23	0	168.00	0	0.00	168.00	0	2,553	0.00%
2020/10/22	0	0.00	7	167.00	169.00	-7	2,557	-0.27%
2020/10/21	1	177.50	14	172.18	173.00	-13	2,573	-0.51%
2020/10/19	2	171.00	4	166.50	171.00	-2	2,506	-0.08%
2020/10/16	4	172.00	7	167.79	164.00	-3	2,465	-0.12%
2020/10/15	17	169.71	4	168.50	169.00	13	2,424	0.54%
2020/10/14	4	161.63	0	0.00	160.50	4	2,375	0.17%
2020/10/13	0	161.50	0	0.00	161.50	0	2,381	0.00%
2020/10/06	0	0.00	1	163.00	162.50	-1	2,413	-0.04%
2020/09/30	1	159.00	2	159.50	159.50	-1	2,436	-0.04%
2020/09/29	1	161.50	0	0.00	156.50	1	2,450	0.04%
2020/09/28	5	160.10	0	0.00	159.50	5	2,449	0.20%
2020/09/25	0	0.00	15	151.67	154.00	-15	2,444	-0.61%
2020/09/23	0	166.00	0	0.00	166.00	0	2,418	0.00%
2020/09/22	0	0.00	62	167.61	166.50	-62	2,408	-2.57%
2020/09/21	30	178.03	0	0.00	173.00	30	2,375	1.26%
2020/09/18	5	171.50	0	0.00	177.50	5	2,245	0.22%
2020/09/17	0	172.50	9	173.11	173.50	-9	2,219	-0.41%
2020/09/16	9	175.50	13	173.46	172.00	-4	2,211	-0.18%
2020/09/15	11	178.82	48	173.96	172.50	-37	2,175	-1.70%
2020/09/14	0	167.50	0	0.00	168.00	0	2,106	0.00%
2020/09/11	0	0.00	20	165.13	166.50	-20	2,100	-0.95%
2020/09/10	0	0.00	3	172.00	171.50	-3	2,076	-0.14%
2020/09/09	35	172.43	10	173.45	175.00	25	2,053	1.22%
2020/09/08	21	174.02	0	0.00	175.00	21	2,004	1.05%
2020/09/07	0	0.00	1	171.50	163.00	-1	1,902	-0.05%
2020/09/04	60	166.28	4	162.75	168.00	56	1,873	2.99%
2020/09/03	0	0.00	3	164.83	164.50	-3	1,845	-0.16%
2020/09/01	6	169.00	28	167.36	158.00	-22	1,841	-1.19%
2020/08/31	18	167.50	0	0.00	167.50	18	1,789	1.01%
2020/08/28	0	0.00	3	165.50	165.50	-3	1,777	-0.17%
2020/08/27	0	0.00	26	163.48	165.50	-26	1,711	-1.52%
2020/08/26	100	159.52	33	165.03	164.00	67	1,595	4.20%
2020/08/25	15	152.47	0	0.00	152.00	15	1,444	1.04%
2020/08/24	6	144.41	160.8	139.48	144.50	-154.8	1,306	-11.85%	大賣/鉅額交易
2020/08/20	0	0.00	5	133.40	130.00	-5	1,243	-0.40%
2020/08/18	18	140.86	0	0.00	138.50	18	1,182	1.52%
2020/08/17	7	131.29	1	126.50	133.50	6	1,123	0.53%
2020/08/14	1	113.50	2	119.00	121.50	-1	1,078	-0.09%
2020/08/13	1	118.50	0	0.00	117.00	1	1,068	0.09%
2020/07/28	0	0.00	1	119.00	116.50	-1	1,433	-0.07%
2020/07/27	1	117.00	6	116.92	116.50	-5	1,452	-0.34%
2020/07/23	0.1	136.50	0	0.00	134.50	0.1	1,423	0.01%
2020/07/03	0	159.00	0	0.00	158.00	0	1,722	0.00%
2020/07/02	0	0.00	1	159.50	160.00	-1	1,711	-0.06%
2020/06/23	0.1	155.00	0	0.00	152.50	0.1	1,707	0.00%
2020/06/19	1	154.00	0.2	155.00	153.50	0.8	1,722	0.04%
2020/06/15	0	153.00	0	0.00	151.50	0	1,766	0.00%
2020/06/03	0.1	161.00	3	157.50	160.50	-2.9	1,803	-0.16%
2020/06/02	0	0.00	1	156.00	153.50	-1	1,779	-0.06%
2020/05/27	0	0.00	1	156.00	152.00	-1	1,766	-0.06%
2020/05/26	0	0.00	1	153.50	155.00	-1	1,755	-0.06%
2020/05/25	0.1	151.00	0	0.00	150.50	0.1	1,743	0.00%
2020/05/19	0	0.00	3	157.33	160.00	-3	1,699	-0.18%
2020/05/18	2	153.25	3	153.67	151.50	-1	1,665	-0.06%
2020/05/14	1	157.50	0	0.00	155.00	1	1,627	0.06%
2020/05/13	3	163.02	0	0.00	163.00	3	1,592	0.19%
2020/05/11	3	157.00	0	0.00	161.00	3	1,403	0.21%
2020/05/08	3	147.50	0	0.00	146.50	3	1,322	0.23%
2020/05/05	0	0.00	2.3	142.44	141.50	-2.3	1,257	-0.18%
2020/05/04	0	142.00	0	0.00	142.00	0	1,246	0.00%
2020/04/30	1	146.50	4	145.00	144.50	-3	1,237	-0.24%
2020/04/28	1	142.00	0	0.00	141.00	1	1,217	0.08%
2020/04/27	2	141.00	0	0.00	140.00	2	1,215	0.16%
2020/04/23	0	138.00	0	0.00	138.00	0	1,190	0.00%
2020/04/20	0	0.00	2	148.00	144.00	-2	1,130	-0.18%
2020/04/16	4	141.50	0	0.00	145.50	4	1,042	0.38%
2020/04/15	4	137.25	0	0.00	141.50	4	953	0.42%
2020/04/14	0	0.00	43	127.42	129.00	-43	906	-4.75%
2020/04/13	0	127.00	11	125.41	124.50	-11	881	-1.24%
2020/04/10	18	126.78	21	125.93	127.00	-3	856	-0.35%
2020/04/09	0	0.00	5	127.60	124.00	-5	831	-0.60%
2020/04/08	2	121.00	46	119.67	123.50	-44	771	-5.70%
2020/04/07	0	0.00	1	114.00	116.50	-1	766	-0.13%
2020/04/06	0	0.00	2	111.00	111.50	-2	769	-0.26%
2020/03/30	6	112.50	8	116.00	115.00	-2	787	-0.25%
2020/03/27	2	112.50	1	116.00	119.00	1	771	0.13%
2020/03/26	6	104.00	8	105.13	108.50	-2	750	-0.27%
2020/03/24	26	89.08	0	0.00	90.00	26	724	3.59%
2020/03/19	4	96.08	0	0.00	95.00	4	663	0.60%
2020/03/18	8	107.31	0	0.00	105.50	8	657	1.22%
2020/03/16	0	0.00	37	141.99	129.50	-37	576	-6.42%
2020/03/13	0.1	146.00	0	0.00	143.50	0.1	542	0.02%
2020/03/06	0	0.00	20	191.90	200.00	-20	434	-4.60%
2020/03/05	0	0.00	84	194.78	195.50	-84	425	-19.75%
2020/03/02	0	0.00	69	199.29	197.50	-69	446	-15.43%
2020/02/26	5	208.00	2	209.49	208.00	3	464	0.64%
2020/02/25	2	204.57	0	0.00	210.50	2	468	0.43%
2020/02/20	0	0.00	4	225.50	221.50	-4	452	-0.88%
2020/02/19	10	221.10	0	0.00	220.00	10	450	2.22%
2020/02/11	10	214.45	0	0.00	215.00	10	482	2.07%
2020/02/10	3	211.00	0	0.00	213.00	3	494	0.61%
2020/02/07	17	216.18	11	215.82	216.50	6	493	1.22%
2020/02/06	7	217.64	2	217.50	218.00	5	488	1.02%
2020/02/05	0	0.00	8	209.81	210.00	-8	484	-1.65%
2020/02/03	14	200.11	0	0.00	202.50	14	478	2.92%
2020/01/31	2	215.00	12	210.42	216.50	-10	460	-2.17%
2020/01/30	0	229.50	2	227.50	227.50	-2	445	-0.45%
2020/01/20	0	0.00	8	254.19	252.50	-8	436	-1.83%
2020/01/17	2	257.00	0	0.00	255.00	2	439	0.46%
2020/01/15	0	0.00	6	251.17	251.50	-6	438	-1.37%
2020/01/13	0	245.50	0	0.00	245.50	0	426	0.01%
2020/01/06	0	0.00	12	245.58	244.00	-12	449	-2.67%
2020/01/03	0	249.50	0	0.00	248.00	0	448	0.00%
2019/12/27	50	254.65	0	0.00	255.00	50	449	11.11%
2019/12/24	0	0.00	0	240.00	240.00	0	446	-0.01%
2019/12/23	0	242.00	0	0.00	240.00	0	452	0.00%
2019/12/20	4	241.50	0	0.00	241.50	4	456	0.88%
2019/12/18	0	0.00	8	241.75	241.50	-8	471	-1.70%
2019/12/17	40	244.41	0	0.00	243.00	40	473	8.45%
2019/12/13	0	244.50	0	0.00	243.50	0	485	0.01%
2019/12/12	2	244.25	0	0.00	242.00	2	491	0.41%
2019/12/10	11	242.14	0	0.00	240.00	11	489	2.25%
2019/12/09	3	239.83	0	0.00	238.50	3	494	0.61%
2019/12/06	0	0.00	1	238.00	240.50	-1	498	-0.20%
2019/12/03	0	246.50	0	0.00	245.50	0	537	0.00%
2019/12/02	25	242.70	0	0.00	241.00	25	537	4.65%
2019/11/26	0	0.00	2	238.00	245.50	-2	530	-0.38%
2019/11/25	0	235.00	0	0.00	233.00	0	527	0.01%
2019/11/20	1	233.00	0	0.00	232.00	1	545	0.18%
2019/11/13	1	230.00	0	0.00	230.00	1	550	0.18%
2019/11/12	1	242.50	0	0.00	234.50	1	550	0.18%
2019/11/08	0	0.00	2	243.00	240.50	-2	563	-0.35%
2019/11/07	0	0.00	11	243.68	243.00	-11	576	-1.91%
2019/11/06	0	0.00	1	251.50	251.00	-1	581	-0.17%
2019/11/04	0	253.50	0	0.00	252.50	0	609	0.00%
2019/10/31	0	0.00	3	256.67	255.00	-3	613	-0.49%
2019/10/30	10	261.00	0	0.00	261.00	10	619	1.61%
2019/10/28	0	0.00	13	259.96	259.50	-13	632	-2.05%
2019/10/25	1.6	262.43	14	261.93	261.50	-12.4	633	-1.95%
2019/10/24	40	261.65	0	0.00	261.00	40	632	6.33%
2019/10/23	0	256.00	0	0.00	256.00	0	629	0.00%
2019/10/18	1	256.50	0	0.00	255.50	1	667	0.15%
2019/10/16	0	0.00	0.6	260.00	260.00	-0.6	682	-0.09%
2019/10/07	0	0.00	4	252.00	250.00	-4	717	-0.56%
2019/10/02	0	0.00	4	258.75	257.00	-4	704	-0.57%
2019/10/01	12	256.71	0	0.00	259.50	12	696	1.72%
2019/09/27	0	0.00	11	247.09	248.50	-11	685	-1.61%
2019/09/26	1	253.50	0	0.00	251.50	1	680	0.15%
2019/09/24	1	252.00	0	0.00	250.00	1	673	0.15%
2019/09/23	0	252.00	0	0.00	250.50	0	665	0.00%
2019/09/19	0	0.00	35	254.84	253.50	-35	654	-5.35%
2019/09/18	0	0.00	2	259.50	259.50	-2	651	-0.31%
2019/09/17	0	0.00	3	256.00	256.00	-3	645	-0.46%
2019/09/16	0.3	264.00	0	0.00	262.50	0.3	642	0.05%
2019/09/11	26	267.63	0	0.00	269.00	26	647	4.02%
2019/09/09	0	0.00	102	269.06	265.00	-102	645	-15.80%	大賣/鉅額交易
2019/09/06	0	0.00	5	277.60	278.50	-5	625	-0.80%
2019/09/04	2	280.00	2	285.00	284.00	0	614	0.00%
2019/09/03	2	286.96	2	290.00	282.00	0	615	0.00%
2019/09/02	14	286.43	2	288.50	286.50	12	623	1.92%
2019/08/30	22	291.36	0	0.00	286.50	22	621	3.54%
2019/08/29	39	286.78	14	286.96	286.00	25	610	4.10%
2019/08/28	52	285.60	10	283.80	285.00	42	601	6.98%
2019/08/27	7	278.21	14	278.36	279.00	-7	584	-1.20%
2019/08/26	0	0.00	5	270.00	271.50	-5	585	-0.85%
2019/08/23	4	278.25	6	280.00	277.50	-2	595	-0.34%
2019/08/22	4	276.00	0	0.00	274.00	4	593	0.67%
2019/08/21	2	275.00	0	0.00	278.50	2	627	0.32%
2019/08/20	2	275.00	2	278.00	276.50	0	646	0.00%
2019/08/16	8	281.50	4	285.00	280.00	4	637	0.63%
2019/08/14	33	285.77	4	291.50	281.50	29	637	4.55%
2019/08/13	6	290.17	18	290.00	280.00	-12	636	-1.88%
2019/08/12	16	301.13	4	302.50	290.00	12	624	1.92%
2019/08/08	14	283.54	34	284.37	291.00	-20	606	-3.30%
2019/08/07	63	289.35	10	291.40	288.00	53	596	8.88%
2019/08/06	1	278.00	0	0.00	278.00	1	588	0.17%
2019/08/02	0	0.00	3	278.83	279.00	-3	640	-0.47%
2019/07/31	0	0.00	19	277.97	284.00	-19	657	-2.89%
2019/07/26	9	294.22	0	0.00	294.00	9	659	1.37%
2019/07/25	19	292.71	5	291.00	289.50	14	658	2.13%
2019/07/24	11	292.73	2	292.00	292.00	9	655	1.37%
2019/07/23	0	0.00	6	292.00	290.00	-6	655	-0.92%
2019/07/22	48	293.95	0	0.00	295.00	48	651	7.37%
2019/07/19	0	0.00	5	286.20	284.00	-5	636	-0.79%
2019/07/18	1	278.00	26	276.58	278.50	-25	634	-3.94%
2019/07/17	39	278.60	17	275.21	279.00	22	627	3.51%
2019/07/16	10	268.75	4	266.00	265.00	6	603	0.99%
2019/07/15	5	265.30	2	266.75	266.00	3	599	0.50%
2019/07/11	1	258.00	0	0.00	258.50	1	602	0.17%
2019/07/10	0	0.00	1	253.00	252.50	-1	607	-0.16%
2019/07/05	1	249.50	0	0.00	248.50	1	626	0.16%
2019/06/27	8	252.75	0	0.00	253.00	8	639	1.25%
2019/06/25	2	252.50	9	249.06	248.00	-7	645	-1.08%
2019/06/21	1	261.00	2	264.50	260.00	-1	650	-0.15%
2019/06/19	0	0.00	10	256.25	255.50	-10	652	-1.53%
2019/06/18	1	248.00	13	246.50	248.00	-12	648	-1.85%
2019/06/17	1	248.50	9	249.56	247.00	-8	649	-1.23%
2019/06/14	16	265.66	0	0.00	264.00	16	645	2.48%
2019/06/13	13	268.96	0	0.00	268.50	13	637	2.04%
2019/06/11	14	277.54	11	277.23	280.50	3	645	0.46%
2019/06/10	9	280.22	17	281.44	280.00	-8	639	-1.25%
2019/06/06	5	266.50	0	0.00	266.00	5	624	0.80%
2019/06/03	0	273.00	0	0.00	271.00	0	622	0.00%
2019/05/30	5	266.10	0	0.00	269.00	5	610	0.82%
2019/05/29	0	0.00	1	252.00	255.00	-1	606	-0.16%
2019/05/28	2	253.50	42	241.36	254.50	-40	609	-6.57%
2019/05/27	0	0.00	17	246.59	239.50	-17	582	-2.92%
2019/05/23	0	0.00	7	266.00	267.00	-7	606	-1.15%
2019/05/22	0	0.00	6	273.67	272.00	-6	613	-0.98%
2019/05/21	11	274.82	0	0.00	277.00	11	627	1.75%
2019/05/17	0	0.00	4	278.88	278.50	-4	612	-0.65%
2019/05/15	4	287.00	11	286.77	286.50	-7	637	-1.10%
2019/05/14	21	282.67	0	0.00	279.00	21	644	3.26%
2019/05/13	23	285.17	2	287.75	285.00	21	631	3.32%
2019/05/10	13	292.23	19	293.82	298.00	-6	612	-0.98%
2019/05/09	44	285.82	27	285.15	281.00	17	581	2.92%
2019/05/08	1	273.00	24	270.85	273.00	-23	556	-4.13%
2019/05/07	0	0.00	74	273.63	274.50	-74	560	-13.19%
2019/05/06	8	280.44	52	280.18	279.50	-44	567	-7.76%
2019/05/03	0	290.00	16	287.56	289.00	-16	579	-2.76%
2019/05/02	7	280.86	8	280.81	282.50	-1	591	-0.17%
2019/04/30	0	0.00	16	274.91	274.50	-16	612	-2.61%
2019/04/29	4	283.75	2	289.00	279.00	2	607	0.33%
2019/04/26	69	288.62	38	284.80	286.50	31	604	5.13%
2019/04/25	23	296.93	6	300.39	293.00	17	600	2.82%
2019/04/24	9	297.39	14	297.61	301.00	-5	594	-0.84%
2019/04/23	20	290.32	12	288.83	291.00	8	579	1.38%
2019/04/22	2	286.00	2.2	287.75	285.00	-0.2	577	-0.03%
2019/04/19	6	286.17	4	288.75	282.50	2	578	0.35%
2019/04/18	4	292.00	8	294.63	288.50	-4	580	-0.69%
2019/04/17	10	292.25	10	290.10	291.50	0	577	0.00%
2019/04/16	2	278.00	14	281.57	284.50	-12	572	-2.10%
2019/04/15	20	277.95	11	281.09	275.50	9	573	1.57%
2019/04/12	4	281.00	4	283.00	285.50	0	562	0.00%
2019/04/11	12	293.42	2	295.00	289.50	10	554	1.80%
2019/04/10	4	293.00	0	0.00	292.50	4	552	0.72%
2019/04/09	37	290.74	9	292.39	289.50	28	549	5.09%
2019/04/08	42	301.01	2	305.00	296.00	40	542	7.37%
2019/04/03	4	296.00	0	0.00	294.00	4	535	0.75%
2019/04/02	6	296.50	0	0.00	296.00	6	536	1.12%
2019/03/29	0	0.00	37	293.89	293.00	-37	541	-6.83%
2019/03/28	5	300.00	0	0.00	300.50	5	548	0.91%
2019/03/27	4	299.25	0	0.00	296.50	4	551	0.73%
2019/03/26	0	0.00	0	301.00	301.00	0	559	-0.01%
2019/03/25	0	298.50	6	299.08	298.00	-6	564	-1.06%
2019/03/22	2	316.00	7	310.29	311.00	-5	560	-0.89%
2019/03/21	1	317.00	1	317.50	315.50	0	576	0.00%
2019/03/19	0	0.00	6	319.33	317.00	-6	582	-1.03%
2019/03/18	1	320.50	2	322.50	325.50	-1	587	-0.17%
2019/03/15	16	327.75	3	331.33	321.00	13	591	2.20%
2019/03/13	4	316.50	2	316.50	314.50	2	591	0.34%
2019/03/11	0	0.00	8	313.06	310.50	-8	608	-1.32%
2019/03/07	0	0.00	2	317.00	315.00	-2	620	-0.32%
2019/03/06	0	0.00	1	320.50	317.50	-1	620	-0.16%
2019/03/04	78	319.19	0	0.00	319.50	78	629	12.39%
2019/02/27	1	307.50	68	310.51	312.00	-67	632	-10.59%
2019/02/26	9	325.78	5	325.20	322.00	4	660	0.61%
2019/02/25	61	329.84	0	0.00	328.50	61	668	9.12%
2019/02/22	17	320.62	16	313.00	324.00	1	654	0.15%
2019/02/21	37	304.96	16	302.69	305.00	21	633	3.31%
2019/02/20	111	298.99	6	297.83	297.50	105	633	16.59%	大買/鉅額交易
2019/02/19	21	291.90	7	291.57	294.00	14	650	2.15%
2019/02/18	7	290.57	6	292.17	293.00	1	680	0.15%
2019/02/15	104	290.47	14	294.68	291.00	90	686	13.10%	大買/
2019/02/14	6	282.00	0	0.00	280.00	6	684	0.88%
2019/02/13	9	285.33	14	286.00	287.00	-5	681	-0.73%
2019/02/12	6	276.33	0	0.00	274.50	6	672	0.89%
2019/02/11	5	276.40	4	278.00	276.50	1	679	0.15%
2019/01/30	1	278.00	21	273.26	273.50	-20	683	-2.92%
2019/01/29	27	272.83	26	274.33	273.00	1	681	0.15%
2019/01/28	0	0.00	23	269.87	271.50	-23	684	-3.36%
2019/01/25	19	272.42	19	277.11	266.00	0	688	0.00%
2019/01/24	4	270.50	22	267.82	272.00	-18	682	-2.64%
2019/01/23	8	261.50	28	262.21	262.50	-20	667	-2.99%
2019/01/22	29	256.88	143	257.20	253.50	-114	666	-17.10%	大賣/鉅額交易
2019/01/18	22	247.98	5	248.50	249.00	17	648	2.62%
2019/01/17	0	0.00	3	248.67	246.50	-3	656	-0.46%
2019/01/16	7	249.07	7	249.29	248.00	0	664	0.00%
2019/01/15	2	245.00	8	244.00	246.50	-6	665	-0.90%
2019/01/14	2	240.00	3	241.83	241.00	-1	666	-0.15%
2019/01/11	4	241.25	12	244.17	241.50	-8	682	-1.17%
2019/01/10	2	247.00	2	250.00	244.50	0	705	0.00%
2019/01/09	0	0.00	7	243.00	246.00	-7	712	-0.98%
2019/01/08	5	236.20	7	236.86	238.00	-2	712	-0.28%
2019/01/04	20	222.70	84	223.42	222.50	-64	723	-8.84%
2019/01/03	6	238.83	2	238.50	235.00	4	744	0.54%
2019/01/02	10	241.10	6	241.75	239.00	4	767	0.52%
2018/12/27	5	239.80	4	239.25	238.00	1	815	0.12%
2018/12/26	6	236.67	9.1	238.61	235.00	-3.1	817	-0.38%
2018/12/25	0	0.00	3	237.83	243.00	-3	822	-0.36%
2018/12/24	5	245.30	2	247.00	244.50	3	823	0.36%
2018/12/21	4	235.00	0	0.00	240.00	4	823	0.49%
2018/12/20	3	240.00	13	240.58	238.00	-10	814	-1.23%
2018/12/19	25	249.40	0	0.00	248.50	25	803	3.11%
2018/12/18	0	0.00	161	257.34	253.00	-161	803	-20.04%	大賣/鉅額交易
2018/12/17	33	267.17	0	0.00	260.50	33	802	4.11%
2018/12/14	4	254.88	4	254.63	258.50	0	797	0.00%
2018/12/13	18	257.47	6	258.00	258.00	12	793	1.51%
2018/12/12	6	241.00	0	0.00	241.00	6	779	0.77%
2018/12/11	0	0.00	5	238.10	238.50	-5	778	-0.64%
2018/12/10	12	240.00	44	236.88	235.00	-32	783	-4.09%
2018/12/07	9	242.00	0	0.00	246.00	9	784	1.15%
2018/12/06	0	0.00	34	240.25	235.00	-34	804	-4.23%
2018/12/05	0	0.00	30	251.42	250.50	-30	824	-3.64%
2018/12/04	2	258.50	0	0.00	255.00	2	832	0.24%
2018/12/03	7	259.79	0	0.00	264.00	7	844	0.83%
2018/11/30	5	240.00	0	0.00	245.00	5	832	0.60%
2018/11/29	2	245.00	15	245.73	238.00	-13	830	-1.57%
2018/11/28	0	0.00	10	239.85	242.50	-10	825	-1.21%
2018/11/23	2	230.00	2	233.00	231.00	0	814	0.00%
2018/11/22	7	238.21	123	238.47	240.00	-116	803	-14.43%	大賣/鉅額交易
2018/11/21	50	218.87	46	216.55	223.00	4	764	0.52%
2018/11/20	4	209.00	6	211.17	211.50	-2	746	-0.27%
2018/11/19	4	207.00	8	208.31	206.00	-4	738	-0.54%
2018/11/16	28	209.68	2	210.50	206.00	26	738	3.52%
2018/11/15	22	210.77	51	214.55	205.50	-29	735	-3.94%
2018/11/14	167	201.39	48	202.27	212.00	119	709	16.77%	大買/鉅額交易
2018/11/13	11	188.64	14	189.21	193.00	-3	685	-0.44%
2018/11/12	22	183.61	32	182.80	194.00	-10	683	-1.46%
2018/11/08	2	191.00	3	194.83	191.00	-1	675	-0.15%
2018/11/07	2	189.00	3	191.67	193.50	-1	687	-0.15%
2018/11/06	15	189.30	20	189.48	186.50	-5	697	-0.72%
2018/11/05	5	194.00	8	196.19	196.00	-3	719	-0.42%
2018/11/02	78	197.06	18.1	198.29	191.50	59.9	715	8.36%
2018/11/01	26	194.96	8	193.75	195.50	18	711	2.53%
2018/10/31	9	186.00	26	184.46	186.50	-17	705	-2.41%
2018/10/30	19	179.16	12	176.75	175.00	7	695	1.01%
2018/10/29	16	174.16	134	169.61	175.00	-118	696	-16.95%	大賣/鉅額交易
2018/10/26	5	177.80	12	178.79	176.50	-7	687	-1.02%
2018/10/25	4	178.25	22	178.77	181.00	-18	688	-2.61%
2018/10/24	36	183.89	10	183.00	184.50	26	683	3.80%
2018/10/23	18	180.11	2	185.00	178.00	16	680	2.35%
2018/10/22	16	184.00	11	183.73	183.00	5	681	0.73%
2018/10/19	37	178.85	23	181.50	185.50	14	682	2.05%
2018/10/18	14	182.86	13	181.31	183.50	1	684	0.15%
2018/10/17	50	196.19	17	197.18	194.00	33	671	4.91%
2018/10/16	9	191.50	8	193.50	190.00	1	689	0.15%
2018/10/15	10	190.90	8	192.00	188.00	2	695	0.29%
2018/10/12	6	188.58	22	184.75	189.00	-16	698	-2.29%
2018/10/11	3.1	175.18	98	176.36	175.50	-94.9	705	-13.45%
2018/10/09	31	190.16	48	193.21	192.50	-17	685	-2.48%
2018/10/08	18	188.67	20	189.68	188.00	-2	674	-0.30%
2018/10/05	17	212.97	15	210.30	208.00	2	644	0.31%
2018/10/03	20	224.15	26	222.98	220.00	-6	637	-0.94%
2018/10/02	4	230.75	32	231.14	231.50	-28	631	-4.43%
2018/10/01	19	231.11	8	233.88	230.00	11	642	1.71%
2018/09/28	2	229.00	1	229.50	227.50	1	646	0.15%
2018/09/27	20	230.58	2	231.25	231.50	18	673	2.67%
2018/09/26	22	229.95	2	232.00	229.00	20	678	2.95%
2018/09/25	8	230.63	13	230.81	230.00	-5	683	-0.73%
2018/09/21	20	225.13	15	225.90	226.50	5	686	0.73%
2018/09/20	10	226.90	56	228.02	231.00	-46	696	-6.61%
2018/09/19	27	234.50	10	235.70	233.50	17	727	2.34%
2018/09/18	8	228.75	8	231.63	233.00	0	737	0.00%
2018/09/17	9	231.67	12	232.50	235.50	-3	733	-0.41%
2018/09/14	39	228.22	23	228.65	231.00	16	730	2.19%
2018/09/13	16	219.28	86	220.24	223.00	-70	722	-9.69%
2018/09/12	45	216.34	69.2	216.25	216.50	-24.2	713	-3.39%
2018/09/11	58	227.61	44.2	225.81	226.50	13.8	690	2.00%
2018/09/10	22	244.00	139	242.22	240.00	-117	663	-17.63%	大賣/鉅額交易
2018/09/07	12.2	247.80	29	249.55	252.00	-16.8	664	-2.52%
2018/09/06	4	261.50	0	0.00	261.00	4	650	0.62%
2018/09/05	2	265.00	10	264.30	264.50	-8	652	-1.23%
2018/09/04	11	259.05	4	261.25	261.50	7	652	1.07%
2018/09/03	10	263.10	8	267.38	260.50	2	653	0.31%
2018/08/31	4	265.00	1	266.50	265.00	3	653	0.46%
2018/08/30	6	269.83	2	270.50	270.50	4	677	0.59%
2018/08/29	4	271.75	4	274.00	274.00	0	679	0.00%
2018/08/28	2	271.00	6	271.17	270.50	-4	691	-0.58%
2018/08/27	6	267.67	2	267.50	268.50	4	693	0.58%
2018/08/24	0	0.00	6	267.33	267.00	-6	699	-0.86%
2018/08/23	6	263.83	4	266.50	263.50	2	708	0.28%
2018/08/22	10	265.60	65	266.80	267.50	-55	714	-7.70%
2018/08/21	23	266.46	33	267.20	271.00	-10	712	-1.40%
2018/08/20	14	261.64	9	259.83	260.50	5	712	0.70%
2018/08/17	6	268.67	16	269.31	268.00	-10	717	-1.39%
2018/08/16	12	261.58	12	263.71	265.00	0	710	0.00%
2018/08/15	41	264.62	39	266.72	261.50	2	707	0.28%
2018/08/14	57	263.25	14	263.25	263.00	43	699	6.15%
2018/08/13	39	270.56	30	275.77	268.00	9	688	1.31%
2018/08/10	46	287.15	40	286.13	282.00	6	675	0.89%
2018/08/09	2	310.00	0	0.00	310.00	2	650	0.31%
2018/08/08	4	315.00	2	320.00	311.00	2	664	0.30%
2018/08/07	7	314.29	10	314.95	317.00	-3	670	-0.45%
2018/08/03	7	309.14	3	309.83	308.50	4	671	0.60%
2018/08/02	4	309.00	6	312.00	311.50	-2	673	-0.30%
2018/08/01	3	315.00	8	316.00	315.00	-5	676	-0.74%
2018/07/31	0	0.00	2	312.00	311.50	-2	686	-0.29%
2018/07/30	4	309.25	0	0.00	308.50	4	702	0.57%
2018/07/27	2	312.50	7	314.50	315.00	-5	715	-0.70%
2018/07/26	10	312.00	6	313.83	313.50	4	730	0.55%
2018/07/25	14	310.64	10	312.20	313.00	4	759	0.53%
2018/07/24	13	317.04	31	315.16	319.00	-18	771	-2.33%
2018/07/23	76	317.05	76	309.03	306.00	0	767	0.00%
2018/07/20	36	345.40	14	352.64	340.00	22	746	2.95%
2018/07/19	28	351.16	45	344.04	349.00	-17	741	-2.29%
2018/07/18	0	0.00	14	346.64	339.00	-14	734	-1.91%
2018/07/17	39	400.56	5	397.00	402.50	34	718	4.73%
2018/07/16	44	402.88	0	0.00	402.00	44	710	6.19%
2018/07/13	16	392.66	18	390.69	397.00	-2	700	-0.29%
2018/07/12	37	389.92	10	390.05	391.50	27	698	3.87%
2018/07/09	0	0.00	1	389.00	375.50	-1	727	-0.14%
2018/07/06	2	378.00	25	383.82	383.00	-23	783	-2.93%
2018/07/05	19	406.74	21	401.00	380.50	-2	787	-0.25%
2018/07/04	12	390.50	0	0.00	392.00	12	766	1.57%
2018/07/03	3	388.50	5	389.20	387.00	-2	788	-0.25%
2018/07/02	9	388.28	0	0.00	389.50	9	789	1.14%
2018/06/29	3	382.50	11	382.05	390.00	-8	783	-1.02%
2018/06/28	96	396.73	0	0.00	390.50	96	765	12.55%
2018/06/27	13	374.35	50	375.00	374.00	-37	731	-5.06%
2018/06/26	2	359.50	5	362.50	365.50	-3	721	-0.42%
2018/06/25	0	0.00	1	365.50	365.00	-1	726	-0.14%
2018/06/22	47	362.96	0	0.00	359.50	47	735	6.39%
2018/06/20	1	359.50	6	356.50	361.00	-5	746	-0.67%
2018/06/19	0	0.00	23	361.98	364.00	-23	767	-3.00%
2018/06/15	29	371.33	7	366.00	369.50	22	765	2.87%
2018/06/14	24	361.54	0	0.00	361.00	24	757	3.17%
2018/06/13	0	0.00	6	361.50	361.00	-6	764	-0.79%
2018/06/12	0	0.00	2	364.00	361.00	-2	766	-0.26%
2018/06/08	0	0.00	20	364.25	367.00	-20	779	-2.57%
2018/06/07	23	371.48	0	0.00	364.50	23	801	2.87%
2018/06/06	0	0.00	5	353.70	355.00	-5	794	-0.63%
2018/06/05	0	350.00	0	0.00	348.50	0	812	0.00%
2018/06/04	20	359.98	0	0.00	358.50	20	866	2.31%
2018/05/31	0	0.00	1	362.50	357.00	-1	904	-0.11%
2018/05/30	90	364.67	0	0.00	368.00	90	904	9.95%
2018/05/29	0	0.00	8	359.81	364.00	-8	910	-0.88%
2018/05/28	42	353.18	0	0.00	351.00	42	912	4.60%
2018/05/25	8	354.00	0	0.00	355.50	8	913	0.88%
2018/05/22	3	374.00	0	0.00	371.00	3	927	0.32%
2018/05/21	1	368.00	0	0.00	370.00	1	943	0.11%
2018/05/18	5	367.40	3	362.33	366.00	2	954	0.21%
2018/05/17	0	0.00	3	363.00	362.50	-3	959	-0.31%
2018/05/16	0	0.00	1	350.00	350.00	-1	986	-0.10%
2018/05/15	0	0.00	4	358.25	361.00	-4	1,009	-0.40%
2018/05/14	3	376.00	0	0.00	375.50	3	1,027	0.29%
2018/05/11	0	0.00	16	367.66	367.00	-16	1,057	-1.51%
2018/05/09	0	0.00	16	369.72	371.00	-16	1,051	-1.52%
2018/05/08	19	367.97	0	0.00	366.50	19	1,045	1.82%
2018/05/07	0	0.00	4	356.50	353.50	-4	1,031	-0.39%
2018/05/04	39	367.67	9	368.61	359.00	30	1,019	2.94%
2018/05/03	106	374.93	5	377.00	377.50	101	1,009	10.01%	大買/鉅額交易
2018/05/02	47	384.69	2	362.00	384.00	45	992	4.53%
2018/04/30	0	0.00	31	382.87	382.50	-31	968	-3.20%
2018/04/27	16	412.25	9	412.17	425.00	7	943	0.74%
2018/04/26	0	0.00	6	408.92	398.50	-6	942	-0.64%
2018/04/25	4	406.25	4	408.75	405.00	0	963	0.00%
2018/04/24	10	414.79	0	0.00	410.00	10	963	1.04%
2018/04/23	0	0.00	5	421.80	421.00	-5	972	-0.51%
2018/04/20	16	424.63	1	426.00	424.00	15	985	1.52%
2018/04/19	46	431.92	20	428.93	430.00	26	989	2.63%
2018/04/18	0	0.00	35	429.71	430.00	-35	985	-3.55%
2018/04/17	2	429.25	9	434.67	428.00	-7	980	-0.71%
2018/04/16	3	452.50	11	456.23	449.50	-8	970	-0.82%
2018/04/13	3	461.50	58	451.95	458.00	-55	963	-5.71%
2018/04/12	99	445.59	50	439.45	459.00	49	949	5.16%
2018/04/11	38	422.42	9	424.61	421.00	29	882	3.29%
2018/04/10	10	414.00	32	415.20	415.50	-22	873	-2.52%
2018/04/09	47	416.28	45	415.88	418.50	2	868	0.23%
2018/04/03	21	393.09	4	396.38	392.00	17	845	2.01%
2018/04/02	13	401.27	10	402.15	400.50	3	837	0.36%
2018/03/31	7	397.00	4	400.38	396.00	3	835	0.36%
2018/03/30	35	396.71	50	396.15	393.00	-15	833	-1.80%
2018/03/29	1	403.50	1	400.50	406.50	0	829	0.00%
2018/03/28	4	397.88	1	399.50	402.00	3	828	0.36%
2018/03/27	19	408.29	0	0.00	398.00	19	824	2.30%
2018/03/26	6	404.25	2	401.50	402.50	4	815	0.49%
2018/03/23	20	409.00	36	407.18	403.00	-16	814	-1.96%
2018/03/22	36	425.51	5	424.50	415.00	31	808	3.83%
2018/03/21	5	411.20	1	411.50	411.50	4	791	0.51%
2018/03/20	7	408.50	8	407.13	411.00	-1	806	-0.12%
2018/03/19	19	414.32	9	414.61	411.00	10	810	1.23%
2018/03/16	21	404.29	0	0.00	400.00	21	804	2.61%
2018/03/15	8	398.19	0	0.00	402.00	8	803	1.00%
2018/03/14	9	398.78	0	0.00	398.50	9	803	1.12%
2018/03/13	17	399.15	35.6	401.95	408.00	-18.6	798	-2.33%
2018/03/12	18	416.83	8	421.31	416.50	10	780	1.28%
2018/03/09	5	414.70	97	416.01	416.50	-92	762	-12.07%
2018/03/08	29	407.48	12	410.88	419.00	17	739	2.30%
2018/03/07	10	386.50	13	383.42	390.50	-3	670	-0.45%
2018/03/06	1	358.00	2	359.00	355.00	-1	627	-0.16%
2018/03/05	37	359.38	4	356.00	357.50	33	624	5.29%
2018/03/02	2	356.00	14	349.07	350.50	-12	619	-1.94%
2018/03/01	10	352.95	1	345.50	353.50	9	605	1.49%
2018/02/27	1	345.00	15	345.90	344.50	-14	600	-2.33%
2018/02/26	7	347.00	12	345.54	348.00	-5	596	-0.84%
2018/02/23	1	341.50	14	339.39	337.00	-13	584	-2.23%
2018/02/22	2	336.50	17	336.47	331.50	-15	580	-2.58%
2018/02/21	18	338.06	24	341.00	343.00	-6	582	-1.03%
2018/02/12	4	334.00	5	338.00	324.00	-1	561	-0.18%
2018/02/09	21	326.48	1	324.50	334.00	20	547	3.65%
2018/02/08	10	332.40	66	340.11	335.00	-56	538	-10.41%
2018/02/07	21	327.74	60	329.44	332.00	-39	512	-7.61%
2018/02/06	32	310.41	47	313.52	308.00	-15	480	-3.12%
2018/02/05	53	314.44	47	315.80	323.00	6	454	1.32%
2018/02/02	4	301.63	2	302.00	302.00	2	424	0.47%
2018/02/01	11	297.36	6	299.92	297.00	5	430	1.16%
2018/01/31	29	298.57	7	300.86	298.50	22	429	5.12%
2018/01/30	26	300.54	6	301.42	301.00	20	427	4.67%
2018/01/29	32	303.08	31	303.08	302.50	1	426	0.23%
2018/01/26	18	304.44	18	305.86	306.00	0	417	0.00%
2018/01/25	7	311.71	10	312.55	310.00	-3	410	-0.73%
2018/01/24	61	314.25	9	317.17	312.00	52	406	12.78%
2018/01/23	27	310.76	6	309.75	310.00	21	397	5.28%
2018/01/22	8	307.75	46	310.50	311.00	-38	395	-9.61%
2018/01/19	66	313.17	37	311.14	308.50	29	392	7.39%
2018/01/18	29	300.48	13	303.62	298.50	16	367	4.35%
2018/01/17	40	304.74	21	304.02	304.00	19	366	5.19%
2018/01/16	36	296.24	11	289.64	300.50	25	356	7.02%
2018/01/15	28	288.71	3	288.17	286.00	25	341	7.33%
2018/01/12	2	282.00	8	280.00	282.50	-6	342	-1.75%
2018/01/11	6	280.92	1	277.00	278.00	5	349	1.43%
2018/01/08	3	280.00	0	0.00	278.50	3	372	0.80%
2018/01/05	2	282.25	0	0.00	282.00	2	376	0.53%
2018/01/04	3	279.33	0	0.00	278.50	3	385	0.78%
2018/01/03	1	285.43	0	0.00	281.00	1	391	0.26%
2018/01/02	21	281.07	0	0.00	284.00	21	391	5.36%