為升 (2231)-凱基-彰化券商分點個股進出

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
105.5
漲跌
▲0.5
漲幅
+0.48%
成交量
265張
產業
上市汽車類股
459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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/11/21	0	0.00	10	105.50	105.50	-10	577	-1.73%
2024/11/15	0	0.00	2	103.00	103.00	-2	553	-0.36%
2024/11/14	1	104.00	1	105.00	104.00	0	545	0.00%
2024/11/12	6	109.08	1	110.00	107.00	5	530	0.94%
2024/11/08	5	103.50	0	0.00	105.50	5	477	1.05%
2024/11/07	0	0.00	1	103.00	102.50	-1	478	-0.21%
2024/11/06	1.1	97.69	0.8	97.71	99.50	0.3	435	0.07%
2024/10/30	0.1	96.30	0	0.00	97.10	0.1	445	0.01%
2024/10/29	0.8	95.69	1	95.20	97.00	-0.2	448	-0.05%
2024/10/28	0.1	96.90	0	0.00	96.90	0.1	441	0.01%
2024/10/25	0	97.70	1	97.30	97.10	-1	439	-0.22%
2024/10/18	0.1	97.70	0	0.00	97.00	0.1	440	0.01%
2024/10/17	0	0.00	1	98.00	97.90	-1	433	-0.23%
2024/10/15	6	97.95	0	0.00	97.50	6	419	1.43%
2024/10/14	2.1	98.46	0	0.00	98.00	2.1	413	0.52%
2024/10/11	0.1	100.93	0	0.00	100.00	0.1	405	0.02%
2024/10/09	1	105.00	0	0.00	102.00	1	398	0.25%
2024/10/08	0.4	107.65	2	108.00	107.00	-1.6	377	-0.44%
2024/10/04	0	0.00	1	104.50	103.50	-1	341	-0.29%
2024/10/01	1	102.00	1	104.50	104.00	0	329	0.00%
2024/09/30	5	99.30	0	0.00	99.50	5	301	1.66%
2024/09/26	0	98.50	0	0.00	97.80	0	300	0.01%
2024/09/25	2	98.00	1	99.90	98.30	1	300	0.33%
2024/09/24	0.6	98.00	2.1	97.71	97.90	-1.5	288	-0.53%
2024/09/20	2	101.25	0	0.00	97.90	2	305	0.65%
2024/09/19	1	98.60	0	0.00	100.00	1	305	0.33%
2024/09/10	1	95.00	0	0.00	95.60	1	342	0.29%
2024/09/04	0.3	97.90	1	97.20	97.40	-0.7	402	-0.16%
2024/09/02	1	101.50	0	0.00	102.50	1	400	0.25%
2024/08/28	5	100.50	5	100.50	100.50	0	417	0.00%
2024/08/27	0	0.00	5	100.00	100.50	-5	429	-1.16%
2024/08/26	2	101.25	1	102.97	100.50	1	456	0.21%
2024/08/23	0	0.00	12	101.30	102.50	-12	494	-2.43%
2024/08/22	0	0.00	3	102.50	101.50	-3	503	-0.60%
2024/08/20	1	104.99	0	0.00	103.50	1	524	0.19%
2024/08/15	2	105.00	0	104.50	104.50	2	539	0.37%
2024/08/14	5	105.50	5	105.00	105.00	0	542	0.00%
2024/08/13	0	105.50	0	0.00	105.50	0	551	0.00%
2024/08/07	30	105.33	4	105.25	107.00	26	549	4.73%
2024/08/06	3	102.50	14	103.07	103.50	-11	543	-2.02%
2024/08/05	7.1	104.00	0	0.00	104.00	7.1	537	1.32%
2024/08/02	1	117.00	1	115.00	115.50	0	527	0.00%
2024/08/01	0	0.00	8	117.56	118.50	-8	526	-1.52%
2024/07/31	0	0.00	1	115.00	113.50	-1	523	-0.19%
2024/07/29	0	0.00	3	113.50	113.50	-3	532	-0.56%
2024/07/26	0	0.00	2	113.00	113.50	-2	555	-0.36%
2024/07/22	5	116.50	5	113.50	113.50	0	562	0.00%
2024/07/18	5	117.00	6	118.42	119.00	-1	558	-0.18%
2024/07/17	1	120.00	0.1	119.43	118.00	0.9	561	0.16%
2024/07/16	1	119.00	0	0.00	119.50	1	565	0.18%
2024/07/10	3	117.50	0	0.00	117.50	3	592	0.51%
2024/07/09	0	0.00	2	117.00	116.50	-2	594	-0.34%
2024/07/08	0.9	119.50	0	0.00	119.00	0.9	593	0.15%
2024/07/05	3.1	120.02	2	120.00	119.50	1.1	592	0.19%
2024/07/04	3	122.50	3	120.50	122.00	0	593	0.00%
2024/07/02	0	0.00	0.2	118.00	117.50	-0.2	591	-0.03%
2024/07/01	5	118.00	0	0.00	117.00	5	594	0.84%
2024/06/27	12	118.83	2	119.00	118.00	10	594	1.68%
2024/06/26	5.2	120.84	1	120.50	119.00	4.2	588	0.72%
2024/06/25	4	119.88	3	120.50	120.50	1	586	0.17%
2024/06/21	0	0.00	0.1	122.00	121.00	-0.1	576	-0.02%
2024/06/19	7	123.35	4	123.00	122.00	3	572	0.52%
2024/06/18	1	127.00	7	127.36	127.00	-6	559	-1.07%
2024/06/17	3	128.50	5	128.20	129.00	-2	563	-0.36%
2024/06/14	5	131.00	0	0.00	129.50	5	561	0.89%
2024/06/13	91	134.73	3.2	135.50	134.00	87.8	555	15.81%
2024/06/12	7	137.79	0.1	137.50	135.50	6.9	544	1.26%
2024/06/11	4.1	138.50	10	138.85	139.50	-5.9	527	-1.12%
2024/06/07	0	0.00	3	131.50	131.00	-3	496	-0.60%
2024/06/06	2	131.00	0	0.00	131.00	2	493	0.41%
2024/06/05	2	130.00	0	0.00	129.50	2	492	0.41%
2024/06/04	0.1	127.00	2	127.00	129.00	-1.9	489	-0.40%
2024/05/31	2	132.75	1	130.50	130.50	1	486	0.21%
2024/05/30	3	132.33	20	132.00	132.50	-17	484	-3.51%
2024/05/29	3	130.33	22.1	128.89	131.00	-19.1	460	-4.15%
2024/05/28	1	120.00	10.2	122.27	124.00	-9.2	422	-2.18%
2024/05/27	1	117.00	38	118.47	120.00	-37	410	-9.02%
2024/05/24	2	114.75	0	0.00	115.00	2	392	0.51%
2024/05/23	3	114.67	14	113.43	115.50	-11	390	-2.82%
2024/05/22	0	0.00	36	110.90	112.00	-36	387	-9.29%
2024/05/15	10	109.00	0	0.00	108.00	10	387	2.58%
2024/05/14	1	107.50	0	0.00	107.50	1	387	0.26%
2024/05/10	0	107.50	0	0.00	107.50	0	384	0.01%
2024/05/06	1	109.00	1	108.00	108.00	0	391	0.00%
2024/05/03	3	110.00	0	0.00	109.50	3	387	0.77%
2024/04/30	5	113.10	3	112.33	112.00	2	375	0.53%
2024/04/29	0	0.00	2	108.00	109.00	-2	349	-0.57%
2024/04/26	1.2	107.00	0	0.00	107.00	1.2	344	0.35%
2024/04/25	1	110.00	3	110.83	109.00	-2	338	-0.59%
2024/04/23	0	0.00	2	110.75	110.00	-2	340	-0.59%
2024/04/19	5	111.50	0	111.00	111.00	5	335	1.49%
2024/04/17	1	111.50	0	0.00	112.50	1	322	0.31%
2024/04/16	5.9	109.93	4	109.00	112.00	1.9	318	0.58%
2024/04/15	26	111.90	0	0.00	111.50	26	306	8.48%
2024/04/12	31	113.61	0	0.00	113.00	31	305	10.15%
2024/04/11	43	114.21	4	114.00	113.50	39	306	12.71%
2024/04/10	0	0.00	2	114.00	114.00	-2	306	-0.65%
2024/04/09	3	114.33	0	0.00	114.00	3	305	0.98%
2024/04/08	3	115.50	0	0.00	115.00	3	302	0.99%
2024/04/03	21	118.93	0	0.00	118.00	21	298	7.04%
2024/04/02	10	119.50	0	0.00	119.50	10	291	3.43%
2024/04/01	10	119.50	1	120.00	119.50	9	291	3.08%
2024/03/29	1	120.50	0	0.00	120.00	1	290	0.34%
2024/03/27	27	117.56	1	117.00	117.50	26	281	9.25%
2024/03/26	11	118.86	1	119.50	117.50	10	279	3.57%
2024/03/20	0	0.00	1	119.50	120.50	-1	277	-0.36%
2024/03/19	1	118.00	2	117.75	118.00	-1	273	-0.37%
2024/03/18	0	0.00	0	115.00	114.00	0	269	0.00%
2024/03/15	2	115.50	0	0.00	115.50	2	266	0.75%
2024/03/12	3.8	121.00	0	0.00	120.00	3.8	273	1.39%
2024/03/08	0	118.00	10.3	118.99	118.00	-10.2	269	-3.80%
2024/03/07	0.1	120.00	16.8	120.45	120.00	-16.7	269	-6.18%
2024/03/06	0.1	123.50	0	0.00	122.00	0.1	269	0.04%
2024/03/05	0.1	124.50	13	124.62	124.00	-12.9	267	-4.81%
2024/03/04	1	127.00	0	0.00	127.00	1	258	0.39%
2024/03/01	0	0.00	1	128.00	128.00	-1	257	-0.39%
2024/02/27	0	0.00	1	131.50	129.00	-1	258	-0.39%
2024/02/26	1	130.50	0	0.00	130.00	1	258	0.39%
2024/02/23	2	132.50	5	131.00	130.00	-3	257	-1.17%
2024/02/22	0.1	127.00	6	127.09	129.00	-5.9	246	-2.40%
2024/02/19	1	130.00	2	131.00	130.00	-1	243	-0.41%
2024/02/16	1.1	129.95	2	129.50	130.50	-0.9	246	-0.38%
2024/02/15	0.1	127.50	0	0.00	130.00	0.1	245	0.02%
2024/02/05	0	0.00	24	128.00	128.00	-24	241	-9.95%
2024/01/29	1	129.50	6	131.75	129.50	-5	246	-2.03%
2024/01/26	0	130.00	0	0.00	129.50	0	234	0.01%
2024/01/23	0	0.00	0.1	130.50	130.50	-0.1	238	-0.02%
2024/01/19	0	0.00	0.2	130.00	129.50	-0.2	238	-0.09%
2024/01/17	0	0.00	1	130.50	131.00	-1	235	-0.42%
2024/01/16	2	129.00	2	131.75	131.00	0	232	0.00%
2024/01/15	0	131.50	0	0.00	131.00	0	227	0.00%
2024/01/12	1.1	130.56	1	131.50	131.00	0.1	233	0.06%
2024/01/11	0	130.50	0	0.00	130.50	0	238	0.00%
2024/01/10	0	131.50	1	132.00	130.00	-1	247	-0.39%
2024/01/09	5	131.50	0	0.00	131.50	5	249	2.01%
2024/01/05	0.3	131.50	0	0.00	131.50	0.3	250	0.13%
2024/01/03	1	132.50	0	0.00	132.50	1	253	0.39%
2023/12/29	0	0.00	0.1	135.00	134.50	-0.1	252	-0.03%
2023/12/27	1	135.50	0	0.00	135.00	1	254	0.39%
2023/12/26	0	0.00	0.2	135.00	134.50	-0.2	253	-0.06%
2023/12/25	5	132.50	0	0.00	132.00	5	253	1.97%
2023/12/22	1	132.00	0.5	132.71	132.00	0.5	257	0.19%
2023/12/21	5	132.50	0	0.00	132.00	5	258	1.93%
2023/12/20	5	133.50	0	0.00	133.50	5	257	1.94%
2023/12/15	5	135.50	1	135.00	135.00	4	258	1.55%
2023/12/14	0	0.00	3	135.50	136.00	-3	256	-1.17%
2023/12/12	10	134.00	1	134.50	134.00	9	256	3.51%
2023/12/11	1	133.50	1	133.00	133.00	0	258	0.00%
2023/12/08	2	134.00	1	134.00	133.50	1	259	0.38%
2023/12/07	6.3	134.68	2	134.50	134.50	4.3	260	1.66%
2023/12/06	2	140.50	4	139.50	139.00	-2	253	-0.79%
2023/12/04	7	138.57	2.2	138.64	138.50	4.8	253	1.89%
2023/12/01	4	139.75	10.1	140.02	139.50	-6.1	259	-2.37%
2023/11/30	0	0.00	2	139.00	139.00	-2	260	-0.77%
2023/11/28	1	136.51	2	138.25	138.50	-1	261	-0.38%
2023/11/27	6	136.50	0.1	136.00	136.00	5.9	260	2.27%
2023/11/24	1	137.01	0	0.00	137.00	1	260	0.40%
2023/11/22	0	0.00	3	136.67	136.50	-3	259	-1.16%
2023/11/21	4	136.25	0	0.00	136.00	4	261	1.53%
2023/11/20	3	137.33	3	137.33	137.00	0	263	0.00%
2023/11/17	0	0.00	1	136.00	136.00	-1	259	-0.38%
2023/11/16	0	135.50	3	135.50	135.50	-3	258	-1.15%
2023/11/15	3	134.00	5	134.20	134.00	-2	256	-0.77%
2023/11/13	8	133.00	0	0.00	132.50	8	255	3.13%
2023/11/10	0	0.00	10	133.00	133.00	-10	259	-3.85%
2023/11/09	3	134.50	3	134.50	134.50	0	259	0.00%
2023/11/08	2	134.75	1	134.00	134.00	1	265	0.38%
2023/11/06	0	0.00	4.1	134.76	136.00	-4.1	276	-1.48%
2023/11/03	1	132.50	0	0.00	132.50	1	277	0.36%
2023/11/01	0	0.00	0.5	131.00	131.00	-0.5	279	-0.18%
2023/10/31	5	132.50	5	131.00	131.00	0	280	0.00%
2023/10/30	1.1	131.59	0	0.00	131.00	1.1	285	0.38%
2023/10/27	2	132.75	1	132.50	132.50	1	288	0.35%
2023/10/26	1	133.50	0	0.00	132.00	1	293	0.34%
2023/10/25	1	134.50	1	134.00	134.00	0	302	0.00%
2023/10/24	2	133.00	2	133.00	133.50	0	306	0.00%
2023/10/23	3	133.00	3	132.00	132.00	0	308	0.00%
2023/10/20	12.2	131.97	10.2	133.16	133.50	2	314	0.62%
2023/10/19	4	135.25	1	135.00	135.00	3	318	0.94%
2023/10/18	1	134.50	12	134.50	140.00	-11	318	-3.45%
2023/10/17	1	138.50	0	0.00	137.50	1	314	0.32%
2023/10/16	0.1	140.00	0	0.00	138.50	0.1	325	0.02%
2023/10/12	0	0.00	0.1	139.00	141.50	-0.1	332	-0.02%
2023/10/11	1	138.00	0	0.00	138.00	1	331	0.30%
2023/10/06	5	140.00	5	139.30	139.50	0	333	0.00%
2023/10/04	4	138.75	3	138.83	138.50	1	349	0.29%
2023/10/03	2	140.25	1	139.50	140.50	1	358	0.28%
2023/10/02	0	0.00	2	141.50	142.00	-2	369	-0.54%
2023/09/28	1	139.00	1	139.50	139.50	0	372	0.00%
2023/09/27	3	138.50	1	138.50	139.00	2	374	0.53%
2023/09/26	4	141.25	2	140.50	140.00	2	375	0.53%
2023/09/25	0	0.00	1	142.50	141.50	-1	377	-0.26%
2023/09/22	1	140.50	1	141.50	141.50	0	378	0.00%
2023/09/21	4	141.50	1	141.50	141.50	3	378	0.79%
2023/09/20	2	141.75	0	0.00	142.00	2	386	0.52%
2023/09/19	1	143.50	0	0.00	144.00	1	388	0.26%
2023/09/18	0	0.00	1	144.00	144.50	-1	391	-0.26%
2023/09/15	3	144.00	3	143.83	144.00	0	393	0.00%
2023/09/14	3	144.33	3	145.17	145.00	0	403	0.00%
2023/09/13	4	143.63	2	144.50	144.50	2	404	0.49%
2023/09/08	0	0.00	2	142.50	142.50	-2	416	-0.48%
2023/09/07	2	143.00	2	145.00	143.00	0	424	0.00%
2023/09/06	13	144.38	14	143.11	143.00	-1	429	-0.23%
2023/09/05	7	151.86	3	153.50	153.00	4	431	0.93%
2023/09/04	2	149.25	3	150.33	150.00	-1	431	-0.23%
2023/09/01	0	0.00	1	151.50	149.50	-1	440	-0.23%
2023/08/31	3	147.50	0	0.00	151.50	3	454	0.66%
2023/08/29	1	143.50	1	145.50	145.50	0	471	0.00%
2023/08/28	4	142.88	3	142.33	142.00	1	486	0.21%
2023/08/24	4	143.00	3	144.67	144.00	1	529	0.19%
2023/08/22	0	0.00	6	145.00	142.50	-6	551	-1.09%
2023/08/18	2	143.75	0.1	144.50	143.50	1.9	620	0.31%
2023/08/16	5	143.00	0	0.00	142.50	5	714	0.70%
2023/08/15	3	144.33	0	0.00	145.00	3	717	0.42%
2023/08/14	2	143.25	0	0.00	143.50	2	725	0.28%
2023/08/11	7	148.64	0	0.00	148.00	7	729	0.96%
2023/08/10	4	146.00	0	0.00	146.00	4	728	0.55%
2023/08/09	2	152.00	0	0.00	150.50	2	734	0.28%
2023/08/07	15	152.60	0	0.00	154.00	15	742	2.02%
2023/08/04	1	150.00	0	0.00	151.50	1	751	0.13%
2023/08/02	1	150.50	0	0.00	151.00	1	760	0.13%
2023/07/31	8	153.75	0	0.00	152.50	8	761	1.05%
2023/07/28	20	156.88	1	159.50	156.50	19	760	2.50%
2023/07/27	1	154.00	0	0.00	153.50	1	757	0.13%
2023/07/25	2	150.50	0	0.00	153.00	2	764	0.26%
2023/07/24	22	149.93	0	0.00	149.50	22	761	2.89%
2023/07/20	0	155.00	0	0.00	154.00	0	778	0.00%
2023/07/19	3	155.33	0.2	155.08	154.50	2.8	782	0.35%
2023/07/18	6	158.50	20	160.00	158.00	-14	792	-1.77%
2023/07/17	0	0.00	18	162.50	162.00	-18	798	-2.25%
2023/07/14	5	164.60	1	168.50	164.00	4	815	0.49%
2023/07/13	9	166.56	1	167.00	165.00	8	826	0.97%
2023/07/12	1	168.00	4	166.88	168.00	-3	837	-0.36%
2023/07/11	0	0.00	3	165.00	164.00	-3	856	-0.35%
2023/07/07	15	160.10	0	0.00	159.50	15	902	1.66%
2023/07/05	2	163.75	1	164.50	163.50	1	916	0.11%
2023/07/03	0.1	166.40	0	0.00	164.50	0.1	1,008	0.00%
2023/06/30	1	161.55	1.1	162.68	163.00	-0.1	1,037	-0.01%
2023/06/27	1	163.00	0	0.00	161.50	1	1,094	0.09%
2023/06/21	0	0.00	3	166.00	167.50	-3	1,161	-0.26%
2023/06/20	13	165.89	6	165.00	165.00	7	1,187	0.59%
2023/06/16	2	169.50	0	0.00	169.00	2	1,197	0.17%
2023/06/15	9	169.50	0	0.00	169.50	9	1,198	0.75%
2023/06/14	14	170.00	5	170.80	170.50	9	1,200	0.75%
2023/06/13	4	171.75	1	172.00	172.00	3	1,209	0.25%
2023/06/12	5	170.00	0	0.00	169.00	5	1,214	0.41%
2023/06/09	5	169.00	5	171.50	171.50	0	1,225	0.00%
2023/06/08	5	169.00	5	170.00	170.00	0	1,240	0.00%
2023/06/06	10	171.25	6	174.83	172.50	4	1,287	0.31%
2023/06/05	6	172.83	0	0.00	173.00	6	1,359	0.44%
2023/06/02	6	171.83	5	170.50	170.50	1	1,415	0.07%
2023/06/01	0.1	173.09	0	0.00	172.00	0.1	1,409	0.01%
2023/05/30	1	178.00	12	175.29	175.50	-11	1,401	-0.78%
2023/05/29	12	173.00	12	174.58	172.50	0	1,385	0.00%
2023/05/26	13	172.85	12	176.08	171.50	1	1,388	0.07%
2023/05/24	4.1	177.54	0	0.00	176.00	4.1	1,412	0.29%
2023/05/23	7	178.00	9	178.39	180.50	-2	1,385	-0.15%
2023/05/19	2	161.50	0	0.00	161.00	2	1,307	0.15%
2023/05/18	0	164.00	0	0.00	165.00	0	1,316	0.00%
2023/05/17	0	164.00	0	0.00	164.00	0	1,319	0.00%
2023/05/16	5	162.00	5	162.00	162.00	0	1,313	0.00%
2023/05/12	2	162.25	1	165.50	165.00	1	1,316	0.08%
2023/05/11	2	162.25	1	165.50	164.00	1	1,332	0.08%
2023/05/10	0	165.50	0	0.00	166.00	0	1,334	0.00%
2023/05/09	2	171.00	1	172.50	167.50	1	1,345	0.07%
2023/05/04	0	0.00	1	176.00	176.00	-1	1,441	-0.07%
2023/05/03	9	175.00	5	174.00	174.00	4	1,464	0.27%
2023/05/02	0	0.00	3	179.67	179.00	-3	1,464	-0.20%
2023/04/28	2	175.00	1	176.00	175.50	1	1,463	0.07%
2023/04/26	1	174.00	1	173.00	173.50	0	1,454	0.00%
2023/04/25	2	171.00	0	0.00	171.00	2	1,449	0.14%
2023/04/21	10	174.64	1	174.00	173.50	9	1,421	0.63%
2023/04/20	1	178.50	0	0.00	179.50	1	1,400	0.07%
2023/04/19	2	185.25	0	0.00	183.00	2	1,391	0.14%
2023/04/18	1	188.00	0	0.00	186.50	1	1,377	0.07%
2023/04/17	2	187.75	2	190.50	189.50	0	1,374	0.00%
2023/04/14	0	0.00	3.1	189.03	188.00	-3.1	1,375	-0.23%
2023/04/13	2	186.25	4	188.75	186.00	-2	1,345	-0.15%
2023/04/12	2	188.50	21	185.76	185.50	-19	1,321	-1.44%
2023/04/10	0	0.00	9	189.33	189.50	-9	1,297	-0.69%
2023/04/07	4	187.87	1.5	187.17	186.00	2.5	1,280	0.20%
2023/04/06	1	183.50	25.2	188.79	191.50	-24.2	1,240	-1.95%
2023/03/31	2	185.50	0	0.00	182.00	2	1,185	0.17%
2023/03/30	0	0.00	2.7	183.12	183.50	-2.7	1,159	-0.23%
2023/03/29	0	0.00	1.2	182.33	183.00	-1.2	1,162	-0.10%
2023/03/28	1.2	179.19	4	184.00	181.50	-2.9	1,162	-0.25%
2023/03/27	0	0.00	9	181.33	183.00	-9	1,128	-0.80%
2023/03/24	0	0.00	5	172.90	177.50	-5	1,098	-0.46%
2023/03/23	1	166.00	2	172.25	173.00	-1	1,092	-0.09%
2023/03/22	0	0.00	7	167.14	167.00	-7	1,102	-0.63%
2023/03/21	12	167.29	1	167.00	164.50	11	1,100	1.00%
2023/03/20	1	165.00	0	0.00	163.50	1	1,103	0.09%
2023/03/17	0	0.00	1	162.50	165.00	-1	1,115	-0.09%
2023/03/16	0	0.00	1	165.00	162.00	-1	1,116	-0.09%
2023/03/14	2	167.25	1.1	167.46	167.00	0.9	1,127	0.08%
2023/03/13	0	169.00	0	0.00	167.00	0	1,130	0.00%
2023/03/10	1	172.00	0	0.00	169.50	1	1,147	0.09%
2023/03/09	4	179.88	1	181.00	174.00	3	1,131	0.27%
2023/03/08	1	179.50	8.8	177.30	178.00	-7.8	1,091	-0.72%
2023/03/07	2	165.75	31	166.63	167.50	-29	1,009	-2.87%
2023/03/06	1	159.00	0	0.00	159.50	1	952	0.10%
2023/03/03	0	0.00	11	163.59	159.50	-11	947	-1.16%
2023/03/02	6	154.83	6	155.17	155.00	0	926	0.00%
2023/03/01	5	157.00	5	157.00	157.00	0	924	0.00%
2023/02/24	2	159.00	0	0.00	158.00	2	926	0.22%
2023/02/23	5	155.00	6	158.75	160.50	-1	931	-0.11%
2023/02/22	7	155.07	0	0.00	153.00	7	956	0.73%
2023/02/21	3	162.67	3	163.17	162.00	0	936	0.00%
2023/02/20	2	160.50	4	162.99	161.50	-2	924	-0.22%
2023/02/17	1	160.50	0	0.00	161.50	1	922	0.11%
2023/02/16	0.1	161.00	3	162.67	163.50	-3	922	-0.32%
2023/02/15	1	159.00	1	162.00	158.00	0	925	0.00%
2023/02/13	1	157.50	0	0.00	157.50	1	943	0.11%
2023/02/10	12	159.50	0	0.00	158.00	12	943	1.27%
2023/02/09	0	0.00	0	163.00	163.00	0	934	0.00%
2023/02/08	0	0.00	0.1	159.50	159.00	-0.1	920	-0.01%
2023/02/07	1	157.50	0.1	161.00	161.00	1	911	0.10%
2023/02/06	1.1	162.50	1	164.00	161.00	0.1	891	0.01%
2023/02/03	0	0.00	2.1	163.80	161.50	-2.1	861	-0.24%
2023/02/02	2	150.00	0.1	151.65	153.50	1.9	799	0.23%
2023/02/01	0	0.00	3	150.17	150.00	-3	781	-0.39%
2023/01/31	0	0.00	1	144.00	144.00	-1	762	-0.13%
2023/01/30	1	142.00	0.2	142.00	142.00	0.8	760	0.11%
2023/01/16	0.1	138.23	0	0.00	138.50	0.1	774	0.02%
2023/01/09	0	140.00	0	0.00	140.50	0	870	0.00%
2023/01/06	1	140.00	0	0.00	140.00	1	866	0.12%
2023/01/05	1.2	140.42	1	143.00	139.50	0.2	870	0.02%
2023/01/04	2	137.00	2	138.50	141.00	0	875	0.00%
2023/01/03	0	0.00	1	139.50	139.50	-1	869	-0.11%
2022/12/30	1	138.50	0	0.00	138.00	1	874	0.11%
2022/12/29	1	138.00	0	0.00	139.00	1	873	0.11%
2022/12/28	2	138.50	0	0.00	137.50	2	878	0.23%
2022/12/26	1	142.00	0	0.00	142.00	1	886	0.11%
2022/12/23	2	141.50	1	143.00	142.00	1	894	0.11%
2022/12/22	0	0.00	72	143.44	145.00	-72	903	-7.97%
2022/12/21	2	146.00	0	0.00	144.00	2	905	0.22%
2022/12/19	1	148.00	0	0.00	151.50	1	899	0.11%
2022/12/14	0	0.00	1	155.00	156.00	-1	887	-0.11%
2022/12/13	1	150.50	0	0.00	149.00	1	858	0.12%
2022/12/12	1	153.00	2	154.00	151.50	-1	868	-0.12%
2022/12/09	1	151.00	0	0.00	151.00	1	870	0.11%
2022/12/08	0	0.00	1	146.00	147.00	-1	886	-0.11%
2022/12/07	4	148.99	2	145.75	143.50	2	904	0.22%
2022/12/06	0	0.00	3	156.50	152.50	-3	885	-0.34%
2022/12/05	4	154.88	2	156.25	156.00	2	873	0.23%
2022/12/02	2	150.75	4	149.13	151.50	-2	859	-0.23%
2022/12/01	0	144.50	0	0.00	144.00	0	827	0.00%
2022/11/29	3	142.17	3	142.67	142.50	0	828	0.00%
2022/11/25	0	0.00	1	144.00	143.50	-1	838	-0.12%
2022/11/24	0	143.00	1	144.00	144.00	-1	842	-0.12%
2022/11/23	1	143.50	0	0.00	143.50	1	850	0.12%
2022/11/22	5	145.30	1	143.50	144.00	4	873	0.46%
2022/11/21	1	150.50	1	150.00	147.50	0	891	0.00%
2022/11/18	2	143.75	3	151.00	145.50	-1	896	-0.11%
2022/11/17	1	138.50	3	139.00	141.00	-2	881	-0.23%
2022/11/16	0	135.00	2	135.50	135.00	-2	895	-0.22%
2022/11/15	3	134.01	0	0.00	136.00	3	899	0.34%
2022/11/14	0	0.00	5	136.90	138.00	-5	914	-0.55%
2022/11/11	6	134.33	2	135.75	133.50	4	919	0.44%
2022/11/10	2.1	135.25	4	133.50	133.00	-1.9	924	-0.21%
2022/11/09	8	140.44	3	140.17	140.50	5	917	0.55%
2022/11/08	0	143.50	0	0.00	143.50	0	916	0.00%
2022/10/31	0	139.50	0	0.00	139.00	0	894	0.00%
2022/10/28	0	139.00	0	0.00	138.00	0	895	0.00%
2022/10/27	0	140.00	0	0.00	142.50	0	893	0.00%
2022/10/25	1	138.00	0	0.00	137.50	1	896	0.11%
2022/10/24	0	143.50	0	0.00	138.00	0	894	0.00%
2022/10/21	3	146.00	3	144.00	141.50	0	880	0.00%
2022/10/19	3	145.67	2	140.75	139.50	1	832	0.12%
2022/10/18	3	139.00	1	142.00	142.00	2	805	0.25%
2022/10/14	0	135.00	0	0.00	133.00	0	774	0.00%
2022/10/13	74	133.50	0	0.00	131.00	74	773	9.57%
2022/10/06	0	0.00	1	169.50	170.00	-1	734	-0.14%
2022/09/29	1	163.00	1	164.00	163.00	0	699	0.00%
2022/09/16	1	176.50	3	177.00	172.50	-2	612	-0.33%
2022/09/15	1	175.00	0	0.00	174.00	1	593	0.17%
2022/09/14	0	0.00	5.1	170.86	175.50	-5.1	564	-0.90%
2022/09/13	3	168.50	1	168.97	168.00	2	537	0.37%
2022/09/08	0	0.00	32	164.98	165.00	-32	527	-6.07%
2022/09/07	1	157.50	1	160.50	161.00	0	521	0.00%
2022/09/06	0	0.00	1	161.53	162.00	-1	513	-0.20%
2022/09/05	2	162.25	1	162.50	163.00	1	508	0.20%
2022/09/01	0	0.00	70	163.61	166.00	-70	481	-14.54%
2022/08/31	0	0.00	2	165.75	167.00	-2	473	-0.42%
2022/08/30	1	167.00	46	167.01	167.50	-45	465	-9.67%
2022/08/29	4	163.25	51	165.49	166.50	-47	453	-10.37%
2022/08/26	1.1	170.40	1	169.00	169.00	0.1	424	0.01%
2022/08/25	2	166.25	2	167.50	167.00	0	399	0.00%
2022/08/24	1	164.50	3	166.32	165.00	-2	375	-0.54%
2022/08/23	1	160.50	1	162.50	158.50	0	339	0.00%
2022/08/22	1	155.00	0	0.00	154.00	1	314	0.32%
2022/08/19	0	0.00	3.1	159.35	158.50	-3.1	316	-0.98%
2022/08/18	3	155.17	1	156.50	154.50	2	290	0.69%
2022/08/17	8	150.75	12	153.67	154.50	-4	279	-1.43%
2022/08/16	1	147.00	1	149.50	150.00	0	257	0.00%
2022/08/15	0	0.00	2	142.50	142.00	-2	243	-0.82%
2022/08/11	2	133.50	0	0.00	133.50	2	241	0.83%
2022/08/04	1	134.00	0	0.00	131.50	1	242	0.41%
2022/08/03	21	138.24	0	0.00	136.50	21	238	8.80%
2022/07/29	0	0.00	2	138.25	141.00	-2	222	-0.90%
2022/07/27	0	0.00	2	134.50	136.50	-2	219	-0.91%
2022/07/21	0	0.00	5	140.30	140.50	-5	227	-2.20%
2022/07/20	0	0.00	25	140.00	140.00	-25	230	-10.84%
2022/07/15	102	140.71	0	0.00	141.00	102	241	42.23%	大買/鉅額交易
2022/07/14	0	0.00	2	136.00	139.00	-2	242	-0.83%
2022/07/12	1	130.50	0	0.00	131.00	1	237	0.42%
2022/07/08	0	0.00	2	134.50	135.00	-2	240	-0.83%
2022/07/06	1	124.00	4	124.75	129.50	-3	234	-1.28%
2022/07/01	0.5	123.50	0	0.00	130.00	0.5	231	0.22%
2022/06/30	2	131.25	0	0.00	130.50	2	222	0.90%
2022/06/29	2	136.00	0	0.00	136.50	2	221	0.90%
2022/06/27	0	0.00	4	141.25	142.00	-4	229	-1.74%
2022/06/24	1	136.50	0	0.00	136.50	1	234	0.43%
2022/06/21	0	0.00	1	136.00	140.00	-1	235	-0.43%
2022/06/16	2	139.00	0	0.00	140.00	2	234	0.85%
2022/06/10	2	145.25	5	146.00	146.00	-3	233	-1.29%
2022/06/07	1	146.50	0	0.00	146.00	1	240	0.41%
2022/06/06	0	0.00	1	148.00	148.50	-1	243	-0.41%
2022/06/01	0	0.00	2	152.25	151.50	-2	253	-0.79%
2022/05/31	65	149.00	75	149.10	150.00	-10	252	-3.96%
2022/05/30	0	0.00	2	149.50	148.00	-2	252	-0.79%
2022/05/27	3	153.33	4	149.88	149.50	-1	246	-0.41%
2022/05/24	1	144.00	0	0.00	143.50	1	250	0.40%
2022/05/20	2	149.75	13	150.23	149.00	-11	257	-4.27%
2022/05/19	2	148.75	2	148.00	148.50	0	251	0.00%
2022/05/16	0	0.00	4	145.88	144.00	-4	257	-1.55%
2022/05/09	1	138.50	0	0.00	139.00	1	263	0.38%
2022/05/05	0	0.00	1	142.50	141.00	-1	265	-0.38%
2022/04/29	1	136.50	0	0.00	138.00	1	272	0.37%
2022/04/26	1	136.50	0	0.00	137.50	1	275	0.36%
2022/04/25	3	137.83	1	139.50	136.00	2	279	0.72%
2022/04/22	1	146.00	0	0.00	144.00	1	276	0.36%
2022/04/21	0	0.00	3	148.50	148.50	-3	280	-1.07%
2022/04/19	3	145.00	0	0.00	145.00	3	278	1.08%
2022/04/15	1	148.00	0	0.00	145.50	1	283	0.35%
2022/04/14	5	151.10	5	149.70	148.50	0	293	0.00%
2022/04/13	10	148.00	0	0.00	148.50	10	302	3.30%
2022/04/11	2	149.00	0	0.00	148.50	2	319	0.63%
2022/04/07	5	149.90	0	0.00	148.50	5	323	1.55%
2022/04/06	4	153.75	0	0.00	154.50	4	324	1.23%
2022/04/01	2	154.50	0	0.00	158.00	2	329	0.61%
2022/03/30	0	0.00	2	160.50	158.00	-2	384	-0.52%
2022/03/29	2	158.00	3	156.83	157.50	-1	400	-0.25%
2022/03/28	1	149.00	0	0.00	149.50	1	396	0.25%
2022/03/17	1	151.00	2	152.00	152.00	-1	443	-0.23%
2022/03/15	1	145.00	0	0.00	144.50	1	451	0.22%
2022/03/14	1	147.50	0	0.00	147.50	1	459	0.22%
2022/03/11	2	148.00	0	0.00	147.50	2	477	0.42%
2022/03/08	2	140.26	0	0.00	143.00	2	501	0.40%
2022/03/07	0	0.00	2	144.50	144.50	-2	519	-0.39%
2022/03/04	2	153.00	0	0.00	154.00	2	547	0.37%
2022/03/01	2	157.00	0	0.00	158.00	2	564	0.35%
2022/02/25	0.1	153.00	0	0.00	156.00	0.1	566	0.02%
2022/02/24	2.1	155.52	3	152.00	152.50	-1	568	-0.17%
2022/02/22	1	165.00	0	0.00	163.50	1	579	0.17%
2022/02/16	1	173.00	0	0.00	172.50	1	620	0.16%
2022/02/15	1	174.00	1	176.00	172.50	0	620	0.00%
2022/02/11	1	178.50	0	0.00	179.00	1	637	0.16%
2022/01/26	1	177.50	3	176.50	178.00	-2	649	-0.31%
2022/01/25	0	0.00	1	178.00	176.00	-1	658	-0.15%
2022/01/24	1	182.00	0	0.00	180.00	1	667	0.15%
2022/01/20	1	185.50	0	0.00	184.00	1	676	0.15%
2022/01/18	0	0.00	1	187.00	187.00	-1	725	-0.14%
2022/01/07	1	181.50	0	0.00	181.50	1	841	0.12%
2022/01/06	1	184.50	1.2	186.00	186.50	-0.2	833	-0.03%
2022/01/04	0	0.00	2	191.75	192.00	-2	830	-0.24%
2022/01/03	1	189.00	0	0.00	187.00	1	825	0.12%
2021/12/30	0	0.00	1	189.00	188.50	-1	825	-0.12%
2021/12/28	0	0.00	0.1	190.00	189.00	-0.1	831	-0.01%
2021/12/24	5	190.10	6	192.08	188.50	-1	830	-0.12%
2021/12/23	1	187.00	0	0.00	188.50	1	789	0.13%
2021/12/22	0	182.00	0	0.00	181.00	0	768	0.00%
2021/12/16	0	0.00	4.3	184.27	182.50	-4.3	762	-0.56%
2021/12/15	2	178.00	0	0.00	177.50	2	739	0.27%
2021/12/10	0	0.00	1	179.50	181.00	-1	727	-0.14%
2021/12/09	0	0.00	2	180.25	179.50	-2	727	-0.27%
2021/12/08	3	177.83	0	0.00	177.50	3	719	0.42%
2021/12/06	0	0.00	1	184.50	184.50	-1	698	-0.14%
2021/12/03	2	182.25	8	182.06	181.50	-6	691	-0.87%
2021/12/01	1	180.00	8	180.94	181.00	-7	683	-1.02%
2021/11/30	3	176.33	4	176.10	178.50	-1	663	-0.15%
2021/11/26	0	0.00	1	168.50	168.50	-1	627	-0.16%
2021/11/25	2	168.25	0	0.00	170.00	2	633	0.32%
2021/11/23	0	0.00	1	170.00	170.00	-1	630	-0.16%
2021/11/19	5	179.30	1	176.00	176.00	4	636	0.63%
2021/11/18	2	178.00	12	179.92	178.50	-10	622	-1.61%
2021/11/17	2	171.00	2	169.50	169.50	0	588	0.00%
2021/11/16	0	0.00	0	170.00	170.00	0	600	-0.01%
2021/11/15	1	169.50	1	169.50	169.50	0	627	0.00%
2021/11/11	9	170.83	5	168.50	166.00	4	659	0.61%
2021/11/10	3	169.17	7.3	169.90	169.50	-4.3	709	-0.60%
2021/11/04	0	0.00	1	164.00	165.00	-1	722	-0.14%
2021/11/02	2	166.25	2	167.00	163.00	0	722	0.00%
2021/11/01	5	172.00	4.8	169.58	169.00	0.2	719	0.03%
2021/10/29	3	168.67	2	171.00	171.00	1	713	0.14%
2021/10/28	3	171.50	4	168.50	168.50	-1	707	-0.14%
2021/10/27	0	0.00	0.1	172.00	170.00	-0.1	703	-0.01%
2021/10/26	15	173.87	15	171.07	169.00	0	693	0.00%
2021/10/25	1	166.00	0	0.00	164.50	1	656	0.15%
2021/10/21	1	162.00	3	161.83	159.50	-2	653	-0.31%
2021/10/20	8	164.13	5	165.70	165.00	3	640	0.47%
2021/10/19	0	0.00	9.1	162.27	166.00	-9.1	579	-1.56%
2021/10/15	0	0.00	1	154.00	152.50	-1	566	-0.18%
2021/10/13	1	150.50	0	0.00	151.00	1	597	0.17%
2021/10/06	1	137.03	0	0.00	139.00	1	651	0.16%
2021/10/04	0	0.00	1.1	136.92	138.00	-1.1	671	-0.16%
2021/10/01	1.4	138.30	0	0.00	137.00	1.4	683	0.20%
2021/09/29	0	0.00	2	141.50	142.00	-2	742	-0.27%
2021/09/17	1	149.50	0	0.00	149.00	1	931	0.11%
2021/09/13	0	0.00	1	147.50	148.00	-1	1,284	-0.08%
2021/09/10	0	0.00	11	148.14	148.50	-11	1,301	-0.85%
2021/09/09	1	142.50	0	0.00	147.00	1	1,310	0.08%
2021/09/08	6	143.08	0	0.00	142.50	6	1,309	0.46%
2021/09/07	0	0.00	1	147.00	147.00	-1	1,308	-0.08%
2021/09/06	11	150.32	0	0.00	149.50	11	1,315	0.84%
2021/09/03	0	0.00	1	153.00	153.00	-1	1,318	-0.08%
2021/08/31	3	153.17	10	155.50	153.00	-7	1,333	-0.52%
2021/08/27	0.2	153.00	0	0.00	153.00	0.2	1,349	0.01%
2021/08/26	2	153.75	0	0.00	153.00	2	1,352	0.15%
2021/08/25	2	157.00	8	157.81	157.50	-6	1,352	-0.44%
2021/08/23	0	0.00	11	152.82	154.50	-11	1,350	-0.81%
2021/08/20	1	148.00	4	150.13	150.50	-3	1,352	-0.22%
2021/08/19	18	146.17	0	0.00	145.00	18	1,341	1.34%
2021/08/18	0.1	154.50	0	0.00	154.00	0.1	1,315	0.00%
2021/08/17	0	0.00	1.1	152.50	151.50	-1.1	1,305	-0.08%
2021/08/16	17	151.38	1	149.50	150.00	16	1,293	1.24%
2021/08/13	5	168.50	0	0.00	165.00	5	1,236	0.40%
2021/08/11	1	176.50	1	177.00	177.00	0	1,245	0.00%
2021/08/10	1	177.50	0	0.00	176.50	1	1,270	0.08%
2021/08/09	1	183.50	2	183.50	178.00	-1	1,301	-0.08%
2021/08/06	0	0.00	1	182.00	182.50	-1	1,317	-0.08%
2021/08/05	0.1	184.00	2	183.50	183.00	-1.9	1,354	-0.14%
2021/08/04	6.1	180.86	4	181.63	181.00	2.1	1,382	0.15%
2021/08/03	0.1	179.00	0	0.00	177.00	0.1	1,398	0.01%
2021/08/02	1	176.00	2	178.00	179.00	-1	1,420	-0.07%
2021/07/30	2	176.00	0	0.00	175.50	2	1,431	0.14%
2021/07/29	1	176.00	4	177.25	178.00	-3	1,452	-0.21%
2021/07/28	2	176.25	0	0.00	176.00	2	1,464	0.14%
2021/07/27	1	182.00	2	180.25	178.50	-1	1,480	-0.07%
2021/07/26	0	0.00	2	181.50	181.00	-2	1,493	-0.13%
2021/07/23	3	182.17	1	185.50	181.50	2	1,500	0.13%
2021/07/22	1	181.51	4	181.50	181.50	-3	1,497	-0.20%
2021/07/21	3	180.83	3	179.50	176.50	0	1,499	0.00%
2021/07/20	7	178.00	1	178.00	178.00	6	1,496	0.40%
2021/07/19	4	183.00	0	0.00	182.50	4	1,489	0.27%
2021/07/16	1	185.00	0	0.00	185.50	1	1,523	0.07%
2021/07/15	2	185.50	1.1	186.55	187.50	0.9	1,546	0.06%
2021/07/14	7.3	186.22	0	0.00	185.50	7.3	1,550	0.47%
2021/07/13	3	191.50	16.3	191.70	191.50	-13.3	1,540	-0.86%
2021/07/12	1.1	183.05	2	186.00	184.00	-1	1,518	-0.06%
2021/07/09	7	184.36	2	184.00	184.50	5	1,512	0.33%
2021/07/08	16	186.82	1	186.00	186.50	15	1,527	0.98%
2021/07/07	8.1	185.44	2	186.50	186.00	6.1	1,527	0.40%
2021/07/06	16	190.97	1	190.00	189.50	15	1,508	0.99%
2021/07/05	8	190.50	3	193.50	195.00	5	1,510	0.33%
2021/07/02	6	197.00	2	196.50	193.50	4	1,475	0.27%
2021/07/01	11.1	199.23	0	0.00	197.50	11.1	1,476	0.75%
2021/06/30	9	208.17	7.5	207.72	206.50	1.5	1,486	0.10%
2021/06/29	0.1	203.50	4	207.25	205.00	-4	1,495	-0.26%
2021/06/28	0	209.50	2	215.00	207.50	-2	1,501	-0.13%
2021/06/25	10.1	214.21	1.3	213.55	210.50	8.8	1,505	0.58%
2021/06/24	7.4	222.23	9.1	223.63	218.00	-1.7	1,528	-0.11%
2021/06/23	1	208.50	13	214.23	217.50	-12	1,361	-0.88%
2021/06/22	3.3	197.62	7	196.86	198.00	-3.7	1,316	-0.28%
2021/06/21	4	187.25	0	0.00	184.50	4	1,314	0.30%
2021/06/16	2	189.50	0	0.00	188.50	2	1,457	0.14%
2021/06/11	7	191.00	0	0.00	189.50	7	1,494	0.47%
2021/06/08	1	190.50	94	187.39	187.00	-93	1,571	-5.92%
2021/06/07	13	185.81	3	187.17	186.00	10	1,584	0.63%
2021/06/04	1	197.00	0	0.00	196.00	1	1,570	0.06%
2021/06/03	1	198.00	0	0.00	198.00	1	1,594	0.06%
2021/06/02	3	197.34	0	0.00	198.00	3	1,650	0.18%
2021/05/31	2	201.50	0	0.00	201.00	2	1,784	0.11%
2021/05/28	1	203.00	27	202.26	200.50	-26	1,954	-1.33%
2021/05/26	3	198.00	0	0.00	198.50	3	1,990	0.15%
2021/05/25	1	205.00	0	0.00	198.50	1	1,994	0.05%
2021/05/24	1	198.00	1	197.00	197.50	0	1,996	0.00%
2021/05/19	1	198.50	2	197.00	197.00	-1	2,021	-0.05%
2021/05/18	2	178.25	8	182.25	187.00	-6	2,026	-0.30%
2021/05/17	7	175.36	60	172.88	170.00	-53	2,008	-2.64%
2021/05/14	1	188.50	0	0.00	188.50	1	1,993	0.05%
2021/05/13	4	187.75	3	194.33	193.50	1	1,994	0.05%
2021/05/12	4	196.38	2	197.00	193.50	2	1,960	0.10%
2021/05/11	7	221.36	1	214.50	214.50	6	1,935	0.31%
2021/05/10	2	225.75	3	232.33	233.50	-1	1,952	-0.05%
2021/05/07	1	224.00	1	229.00	230.00	0	1,949	0.00%
2021/05/06	1	228.00	2	224.75	222.50	-1	1,973	-0.05%
2021/05/05	2	219.00	4	222.13	219.00	-2	1,963	-0.10%
2021/05/04	7	213.79	1	217.50	218.50	6	1,967	0.30%
2021/05/03	4	226.25	1	226.50	222.00	3	1,955	0.15%
2021/04/29	0	240.00	0	0.00	235.00	0	1,952	0.00%
2021/04/28	1	237.00	0	0.00	237.00	1	1,972	0.05%
2021/04/27	0	0.00	1	242.50	239.50	-1	1,992	-0.05%
2021/04/26	3	238.00	1	242.00	237.00	2	1,999	0.10%
2021/04/23	0.1	242.00	1	243.00	241.00	-1	2,016	-0.05%
2021/04/22	7.8	243.95	9	236.11	235.50	-1.2	2,027	-0.06%
2021/04/21	7	258.79	3	262.50	252.00	4	1,991	0.20%
2021/04/20	1	253.50	2	256.00	257.50	-1	1,979	-0.05%
2021/04/19	10	251.01	0	0.00	251.00	10	2,007	0.50%
2021/04/15	26	243.50	1	245.50	245.50	25	2,074	1.20%
2021/04/14	4	239.75	1	246.00	245.50	3	2,186	0.14%
2021/04/13	3	250.00	4	253.38	246.50	-1	2,182	-0.05%
2021/04/12	2	251.00	0	0.00	248.50	2	2,179	0.09%
2021/04/09	6	257.25	3	257.84	252.50	3	2,192	0.14%
2021/04/08	1	255.00	0	0.00	255.50	1	2,210	0.05%
2021/04/07	9	254.39	5	256.10	255.50	4	2,200	0.18%
2021/04/06	10	254.45	12.7	256.04	259.00	-2.7	2,173	-0.12%
2021/04/01	55	245.65	7	245.71	247.00	48	2,128	2.25%
2021/03/31	5	240.20	3	244.50	242.50	2	2,115	0.09%
2021/03/30	1	239.00	1.5	237.33	238.00	-0.5	2,094	-0.03%
2021/03/29	14	238.93	9	237.44	238.50	5	2,076	0.24%
2021/03/26	2	229.00	4	229.75	230.00	-2	2,027	-0.10%
2021/03/25	3	230.17	10	225.10	224.00	-7	2,024	-0.35%
2021/03/24	7	232.57	6	234.83	232.00	1	1,998	0.05%
2021/03/23	11	236.09	13	237.14	228.00	-2	1,971	-0.10%
2021/03/22	4	225.50	7	227.43	229.00	-3	1,868	-0.16%
2021/03/19	6	221.50	12	221.25	225.00	-6	1,861	-0.32%
2021/03/18	1	217.00	1	220.00	218.50	0	1,848	0.00%
2021/03/17	2	218.75	1	219.00	218.00	1	1,872	0.05%
2021/03/16	8	219.56	14.1	219.63	225.50	-6.1	1,858	-0.33%
2021/03/15	0	0.00	1.6	210.44	211.00	-1.6	1,824	-0.09%
2021/03/11	1	202.00	2	206.75	208.00	-1	1,930	-0.05%
2021/03/10	8	200.25	0	0.00	200.50	8	1,956	0.41%
2021/03/09	3	204.00	0	0.00	202.50	3	2,026	0.15%
2021/03/08	13	211.92	2	210.75	204.50	11	2,143	0.51%
2021/03/05	4	220.88	2	224.25	222.00	2	2,142	0.09%
2021/03/04	4	225.00	11	225.23	224.50	-7	2,155	-0.32%
2021/03/03	8	221.56	7	221.57	219.00	1	2,084	0.05%
2021/03/02	3	211.17	10.6	214.08	215.50	-7.6	1,962	-0.39%
2021/02/26	1	197.00	2.4	196.59	196.00	-1.4	2,094	-0.07%
2021/02/25	2	195.75	2	195.00	194.50	0	2,152	0.00%
2021/02/24	1	194.00	0	0.00	193.50	1	2,179	0.05%
2021/02/23	1	198.00	4	199.25	199.00	-3	2,195	-0.14%
2021/02/22	1	198.00	0	0.00	199.00	1	2,267	0.04%
2021/02/19	2	196.00	1	200.00	199.00	1	2,355	0.04%
2021/02/18	7.1	198.53	10.2	199.60	202.00	-3	2,395	-0.13%
2021/02/17	1	195.00	6	195.92	195.00	-5	2,409	-0.21%
2021/02/05	8	193.38	5	192.80	192.00	3	2,449	0.12%
2021/02/04	6	193.67	4	193.38	190.50	2	2,568	0.08%
2021/02/02	2	189.75	1	192.50	191.50	1	3,015	0.03%
2021/02/01	1	180.00	11	189.14	191.50	-10	3,185	-0.31%
2021/01/29	4	182.13	4	186.38	182.00	0	3,284	0.00%
2021/01/28	43	181.17	1	181.00	180.50	42	3,275	1.28%
2021/01/27	1	193.50	0	192.00	190.50	1	3,252	0.03%
2021/01/26	1.1	188.23	5	193.10	187.00	-3.9	3,247	-0.12%
2021/01/25	3	184.83	3	187.83	187.50	0	3,234	0.00%
2021/01/22	1.1	189.95	3	189.33	190.00	-2	3,246	-0.06%
2021/01/21	6	187.25	2	185.50	185.00	4	3,240	0.12%
2021/01/20	4	193.50	0	0.00	190.50	4	3,222	0.12%
2021/01/19	0.1	201.00	0	0.00	199.50	0.1	3,205	0.00%
2021/01/18	1	195.00	5	200.70	201.00	-4	3,204	-0.12%
2021/01/15	1	197.00	3.2	197.80	196.50	-2.2	3,194	-0.07%
2021/01/14	1	204.50	1	203.50	203.00	0	3,186	0.00%
2021/01/13	5	205.90	1	206.00	204.00	4	3,231	0.12%
2021/01/12	10.1	208.33	11	211.14	205.00	-0.9	3,251	-0.03%
2021/01/11	6	209.58	2	209.50	209.50	4	3,260	0.12%
2021/01/08	17	212.44	4	213.50	210.50	13	3,285	0.40%
2021/01/07	7	211.71	35	211.46	219.00	-28	3,266	-0.86%
2021/01/06	4	198.63	2	204.50	199.50	2	3,150	0.06%
2021/01/05	4	207.88	7	207.64	206.00	-3	3,136	-0.10%
2021/01/04	3	204.33	4.2	207.59	204.50	-1.2	3,121	-0.04%
2020/12/31	4	204.00	8	202.94	202.00	-4	3,093	-0.13%
2020/12/30	0.1	195.00	0	0.00	193.00	0.1	3,049	0.00%
2020/12/29	1	193.00	0	0.00	192.50	1	3,049	0.03%
2020/12/28	2.2	195.11	1	196.00	194.50	1.2	3,051	0.04%
2020/12/25	0	0.00	4	196.88	195.50	-4	3,051	-0.13%
2020/12/24	1	190.50	1	192.50	192.50	0	3,040	0.00%
2020/12/23	3	187.83	2	191.75	191.00	1	3,058	0.03%
2020/12/22	8	191.44	4	196.12	189.00	4	3,080	0.13%
2020/12/21	2	193.50	4	193.00	195.00	-2	3,103	-0.06%
2020/12/18	5.1	196.61	5	196.80	196.00	0.1	3,104	0.00%
2020/12/17	1	193.50	2	194.50	196.00	-1	3,135	-0.03%
2020/12/15	7	197.71	1	196.57	195.50	6	3,268	0.18%
2020/12/14	2	202.25	3	203.50	203.50	-1	3,259	-0.03%
2020/12/11	7	200.79	5	205.30	202.00	2	3,289	0.06%
2020/12/10	16	210.22	1	210.00	207.50	15	3,321	0.45%
2020/12/09	154	212.13	2	211.50	212.50	152	3,318	4.58%	大買/鉅額交易
2020/12/08	66	207.16	1	208.50	207.50	65	3,311	1.96%
2020/12/07	46	210.02	11.6	209.70	211.00	34.4	3,304	1.04%
2020/12/04	0	0.00	1	226.50	226.50	-1	3,283	-0.03%
2020/12/03	3	226.17	1	222.50	222.50	2	3,357	0.06%
2020/12/02	3	226.17	35	219.07	234.50	-32	3,326	-0.96%
2020/12/01	2	215.00	1.2	218.61	216.00	0.8	3,237	0.02%
2020/11/30	4.1	208.13	16.2	214.66	215.50	-12.1	3,209	-0.38%
2020/11/27	1	207.50	1	208.00	208.00	0	3,191	0.00%
2020/11/26	1	207.00	1.1	210.27	210.00	-0.1	3,228	0.00%
2020/11/25	8.1	210.06	52	215.85	207.00	-43.9	3,216	-1.36%
2020/11/24	3	207.17	4	205.88	203.50	-1	3,150	-0.03%
2020/11/23	4	200.13	2	201.00	204.00	2	3,205	0.06%
2020/11/20	1	200.50	1	202.50	204.50	0	3,334	0.00%
2020/11/19	5	204.90	2	207.25	203.50	3	3,449	0.09%
2020/11/18	1	204.00	20.1	203.28	207.00	-19.1	3,431	-0.56%
2020/11/17	11	198.77	3	197.67	196.00	8	3,358	0.24%
2020/11/16	3.1	192.04	0	0.00	193.00	3.1	3,348	0.09%
2020/11/13	2.6	196.08	4	196.00	196.50	-1.4	3,345	-0.04%
2020/11/12	10	201.10	7	201.14	198.00	3	3,369	0.09%
2020/11/11	6	198.33	58	196.51	202.00	-52	3,289	-1.58%
2020/11/10	12	195.33	4	199.25	190.00	8	3,135	0.26%
2020/11/09	1	189.00	7	186.03	191.00	-6	2,866	-0.21%
2020/11/06	4	175.00	20	175.03	174.00	-16	2,687	-0.60%
2020/11/05	2	166.00	1	165.00	165.00	1	2,557	0.04%
2020/11/04	6	167.67	3.1	167.35	168.00	2.9	2,552	0.11%
2020/11/03	0	0.00	2	164.00	163.00	-2	2,554	-0.08%
2020/11/02	2	158.75	3	159.83	159.50	-1	2,557	-0.04%
2020/10/30	4	160.00	7	159.93	158.50	-3	2,561	-0.12%
2020/10/29	2	162.75	1	160.00	164.00	1	2,551	0.04%
2020/10/28	3	165.50	1	164.50	163.50	2	2,550	0.08%
2020/10/27	4	167.13	3	168.00	168.50	1	2,548	0.04%
2020/10/26	1	168.50	6	170.42	168.00	-5	2,545	-0.20%
2020/10/23	0	0.00	0.2	168.00	168.00	-0.2	2,553	-0.01%
2020/10/22	0	0.00	15.2	169.66	169.00	-15.2	2,557	-0.59%
2020/10/21	5	172.30	2	174.75	173.00	3	2,573	0.12%
2020/10/20	3	173.67	16	173.81	173.00	-13	2,537	-0.51%
2020/10/19	4	170.13	4	170.75	171.00	0	2,506	0.00%
2020/10/16	1	172.50	5	169.50	164.00	-4	2,465	-0.16%
2020/10/15	17	168.18	22	169.39	169.00	-5	2,424	-0.21%
2020/10/08	0	0.00	0.2	160.00	159.00	-0.2	2,387	-0.01%
2020/10/07	3	161.50	0	0.00	159.50	3	2,398	0.13%
2020/10/05	0	0.00	2	162.00	162.50	-2	2,420	-0.08%
2020/09/30	1	160.00	0	0.00	159.50	1	2,436	0.04%
2020/09/29	1	156.00	0	0.00	156.50	1	2,450	0.04%
2020/09/28	1	154.00	2	160.00	159.50	-1	2,449	-0.04%
2020/09/25	27	153.67	24	156.13	154.00	3	2,444	0.12%
2020/09/24	4	159.13	1	160.50	157.00	3	2,426	0.12%
2020/09/23	7	166.43	4.1	167.21	166.00	2.9	2,418	0.12%
2020/09/22	5	168.20	1	169.00	166.50	4	2,408	0.17%
2020/09/21	13.2	179.78	8	176.75	173.00	5.2	2,375	0.22%
2020/09/18	1	176.00	1	176.00	177.50	0	2,245	0.00%
2020/09/17	1	172.00	0	0.00	173.50	1	2,219	0.05%
2020/09/16	6	173.83	3	174.83	172.00	3	2,211	0.14%
2020/09/15	3	176.33	6	176.50	172.50	-3	2,175	-0.14%
2020/09/14	3.5	167.50	2	165.00	168.00	1.5	2,106	0.07%
2020/09/11	0	0.00	0.1	166.50	166.50	-0.1	2,100	0.00%
2020/09/10	1	172.50	0	0.00	171.50	1	2,076	0.05%
2020/09/09	105	174.21	0	0.00	175.00	105	2,053	5.11%	大買/鉅額交易
2020/09/08	0	0.00	7	172.57	175.00	-7	2,004	-0.35%
2020/09/07	2	171.00	2	171.75	163.00	0	1,902	0.00%
2020/09/04	0	0.00	1	160.50	168.00	-1	1,873	-0.05%
2020/09/03	1	166.00	2	164.75	164.50	-1	1,845	-0.05%
2020/09/02	2	164.00	5	163.90	165.00	-3	1,865	-0.16%
2020/09/01	2	162.50	10	161.25	158.00	-8	1,841	-0.43%
2020/08/31	3	166.17	1	162.50	167.50	2	1,789	0.11%
2020/08/28	5	169.80	4	170.00	165.50	1	1,777	0.06%
2020/08/27	4	165.00	5	164.60	165.50	-1	1,711	-0.06%
2020/08/26	43	161.77	19	162.08	164.00	24	1,595	1.50%
2020/08/25	30	155.08	31.6	151.29	152.00	-1.6	1,444	-0.11%
2020/08/24	1	143.50	1	139.00	144.50	0	1,306	0.00%
2020/08/21	0	0.00	33	135.26	138.00	-33	1,256	-2.63%
2020/08/20	34.1	128.29	5	133.90	130.00	29.1	1,243	2.34%
2020/08/19	4	140.25	4	141.25	139.50	0	1,208	0.00%
2020/08/18	14	137.54	9	137.78	138.50	5	1,182	0.42%
2020/08/17	5	127.90	11	130.59	133.50	-6	1,123	-0.53%
2020/08/14	2	116.00	10	117.25	121.50	-8	1,078	-0.74%
2020/08/13	3	118.17	0	0.00	117.00	3	1,068	0.28%
2020/08/12	0	0.00	2	118.75	121.00	-2	1,092	-0.18%
2020/08/11	3	120.00	0	0.00	118.00	3	1,102	0.27%
2020/08/07	3	118.67	0	0.00	117.50	3	1,149	0.26%
2020/08/06	5	123.60	4	123.25	122.00	1	1,180	0.08%
2020/08/05	1	120.50	5	121.20	122.50	-4	1,312	-0.30%
2020/08/04	6	120.75	1	121.50	121.50	5	1,384	0.36%
2020/07/31	1	122.00	0	0.00	120.50	1	1,423	0.07%
2020/07/30	2	123.75	1	123.00	123.00	1	1,433	0.07%
2020/07/29	2	122.50	1	122.50	122.00	1	1,441	0.07%
2020/07/28	3	117.00	0	0.00	116.50	3	1,433	0.21%
2020/07/27	4.2	117.93	1	120.00	116.50	3.2	1,452	0.22%
2020/07/24	5.1	128.80	5	129.30	128.00	0.1	1,432	0.01%
2020/07/23	1	135.00	1	137.50	134.50	0	1,423	0.00%
2020/07/22	3	138.00	0	0.00	137.00	3	1,439	0.21%
2020/07/21	1	135.50	4	135.50	135.50	-3	1,441	-0.21%
2020/07/20	1	134.00	0	0.00	135.00	1	1,454	0.07%
2020/07/16	8	141.25	1	141.50	142.00	7	1,494	0.47%
2020/07/14	5.1	136.43	1	135.50	136.00	4.1	1,563	0.26%
2020/07/13	6	140.83	344	139.80	139.00	-338	1,634	-20.68%	大賣/鉅額交易
2020/07/10	7	145.50	1	145.00	145.00	6	1,659	0.36%
2020/07/09	9	150.61	6	150.50	149.50	3	1,674	0.18%
2020/07/08	2	154.50	9.1	156.12	156.50	-7.1	1,677	-0.42%
2020/07/06	0	0.00	276.4	157.99	158.00	-276.4	1,731	-15.96%	大賣/鉅額交易
2020/07/03	41	158.49	1	158.00	158.00	40	1,722	2.32%
2020/07/02	1	161.50	1	161.00	160.00	0	1,711	0.00%
2020/06/30	0	0.00	1	151.50	152.00	-1	1,678	-0.06%
2020/06/29	5	150.50	2	150.25	150.50	3	1,681	0.18%
2020/06/24	1	152.50	0	0.00	152.00	1	1,692	0.06%
2020/06/23	10	152.00	0	0.00	152.50	10	1,707	0.59%
2020/06/22	14	152.86	0	0.00	153.00	14	1,720	0.81%
2020/06/18	0	0.00	2	154.00	156.00	-2	1,738	-0.12%
2020/06/16	2	152.50	0	0.00	154.00	2	1,770	0.11%
2020/06/15	3	154.00	2	153.75	151.50	1	1,766	0.06%
2020/06/12	18	154.92	0	0.00	156.00	18	1,799	1.00%
2020/06/11	2	164.75	0	160.50	159.00	2	1,815	0.11%
2020/06/10	1	162.50	6	162.92	164.50	-5	1,823	-0.27%
2020/06/09	4	164.38	11	161.73	160.00	-7	1,819	-0.38%
2020/06/08	2	159.50	4	159.88	158.00	-2	1,800	-0.11%
2020/06/05	26	161.62	0	0.00	162.00	26	1,794	1.45%
2020/06/04	8	161.31	4	162.88	160.50	4	1,818	0.22%
2020/06/03	3	157.83	8	160.94	160.50	-5	1,803	-0.28%
2020/06/02	6	153.00	0	0.00	153.50	6	1,779	0.34%
2020/06/01	2	154.00	38	154.51	154.00	-36	1,776	-2.03%
2020/05/29	1	150.50	2	150.50	150.50	-1	1,774	-0.06%
2020/05/28	1	151.00	0	0.00	150.50	1	1,772	0.06%
2020/05/27	12	153.88	0	0.00	152.00	12	1,766	0.68%
2020/05/26	0	0.00	3	155.17	155.00	-3	1,755	-0.17%
2020/05/25	2	149.50	3.1	149.09	150.50	-1.1	1,743	-0.07%
2020/05/22	2	158.00	0	0.00	152.00	2	1,730	0.12%
2020/05/21	2	157.00	1	159.00	158.00	1	1,729	0.06%
2020/05/20	3	156.50	1	156.50	156.50	2	1,717	0.12%
2020/05/18	4	152.38	4	154.13	151.50	0	1,665	0.00%
2020/05/14	1.1	154.36	0	0.00	155.00	1.1	1,627	0.07%
2020/05/13	4	161.50	3	163.00	163.00	1	1,592	0.06%
2020/05/12	42	166.83	3.3	164.68	166.50	38.7	1,546	2.50%
2020/05/11	40	154.85	27.2	155.15	161.00	12.8	1,403	0.91%
2020/05/08	16	146.09	36	146.31	146.50	-20	1,322	-1.51%
2020/05/07	2	139.25	0	0.00	140.50	2	1,281	0.16%
2020/05/06	2	140.75	0	0.00	139.00	2	1,271	0.16%
2020/05/05	9	142.78	2	143.75	141.50	7	1,257	0.56%
2020/05/04	4	141.25	0	0.00	142.00	4	1,246	0.32%
2020/04/30	25	144.14	21	145.60	144.50	4	1,237	0.32%
2020/04/29	1	142.00	1	142.00	141.50	0	1,212	0.00%
2020/04/28	1	140.50	0	0.00	141.00	1	1,217	0.08%
2020/04/27	2	138.75	2.3	138.48	140.00	-0.3	1,215	-0.02%
2020/04/24	2	136.00	8	136.75	135.50	-6	1,197	-0.50%
2020/04/23	2	138.00	6	141.42	138.00	-4	1,190	-0.34%
2020/04/22	2	134.25	17	130.79	136.00	-15	1,179	-1.27%
2020/04/21	6	140.50	4	141.63	137.00	2	1,152	0.17%
2020/04/20	1	144.00	0	0.00	144.00	1	1,130	0.09%
2020/04/17	9	147.67	2	147.25	145.00	7	1,102	0.63%
2020/04/16	10	143.10	4	142.38	145.50	6	1,042	0.58%
2020/04/15	0	0.00	3	136.50	141.50	-3	953	-0.31%
2020/04/14	2	127.75	1	126.00	129.00	1	906	0.11%
2020/04/10	1	127.00	1	128.00	127.00	0	856	0.00%
2020/04/09	3	126.83	2	126.50	124.00	1	831	0.12%
2020/04/08	0	0.00	3	121.50	123.50	-3	771	-0.39%
2020/04/07	0	0.00	1	115.50	116.50	-1	766	-0.13%
2020/04/01	1	110.00	0	0.00	107.00	1	777	0.13%
2020/03/31	1	115.00	1	119.00	112.00	0	789	0.00%
2020/03/30	1	118.50	0	0.00	115.00	1	787	0.13%
2020/03/27	0	0.00	2	119.00	119.00	-2	771	-0.26%
2020/03/26	100	104.00	1	108.50	108.50	99	750	13.19%
2020/03/24	106	91.49	1	90.06	90.00	105	724	14.48%	大買/鉅額交易
2020/03/23	0	0.00	5	85.74	85.50	-5	706	-0.71%
2020/03/20	11	96.20	0	0.00	94.90	11	704	1.56%
2020/03/19	1	95.00	214	95.08	95.00	-213	663	-32.11%	大賣/鉅額交易
2020/03/18	18.1	111.44	112	108.13	105.50	-93.9	657	-14.28%	大賣/
2020/03/17	14.1	118.88	99	117.61	117.00	-84.9	610	-13.91%
2020/03/16	8.1	132.67	0	0.00	129.50	8.1	576	1.40%
2020/03/13	3.1	143.58	1	143.50	143.50	2.1	542	0.39%
2020/03/12	3.1	161.39	175	162.66	159.00	-171.9	520	-33.01%	大賣/鉅額交易
2020/03/11	2	179.50	24	182.00	175.50	-22	490	-4.48%
2020/03/10	1.1	178.18	173	177.03	181.50	-171.9	478	-35.93%	大賣/鉅額交易
2020/03/09	1	188.00	0	0.00	186.50	1	445	0.22%
2020/03/06	0.1	205.00	40	192.25	200.00	-39.9	434	-9.18%
2020/03/05	0.1	198.50	0	0.00	195.50	0.1	425	0.02%
2020/03/04	2	195.25	0	0.00	193.50	2	425	0.47%
2020/03/03	2	200.50	1	199.50	199.00	1	435	0.23%
2020/03/02	1	197.00	0	0.00	197.50	1	446	0.22%
2020/02/27	2	204.75	0	0.00	202.00	2	464	0.43%
2020/02/26	1	208.00	1	208.50	208.00	0	464	0.00%
2020/02/24	2	211.00	0	0.00	209.50	2	467	0.43%
2020/02/20	2	224.75	0	0.00	221.50	2	452	0.44%
2020/02/19	0	0.00	1	221.00	220.00	-1	450	-0.22%
2020/02/13	1	216.00	0	0.00	214.00	1	476	0.21%
2020/02/12	0	0.00	2.3	216.16	217.00	-2.3	477	-0.49%
2020/02/11	1	215.00	0	0.00	215.00	1	482	0.21%
2020/02/10	1	213.00	0	0.00	213.00	1	494	0.20%
2020/02/07	2.6	216.38	2	215.00	216.50	0.6	493	0.12%
2020/02/05	1	210.00	0	0.00	210.00	1	484	0.21%
2020/02/04	2	209.25	0	0.00	208.00	2	482	0.41%
2020/02/03	0.1	210.00	0	0.00	202.50	0.1	478	0.02%
2020/01/31	3	216.00	1	211.00	216.50	2	460	0.43%
2020/01/30	0	0.00	4	235.50	227.50	-4	445	-0.90%
2020/01/20	0	0.00	1	254.50	252.50	-1	436	-0.23%
2020/01/17	0.4	255.00	0.1	255.00	255.00	0.3	439	0.07%
2020/01/14	1	248.50	0	0.00	247.00	1	431	0.23%
2020/01/09	0	0.00	1	243.00	241.00	-1	439	-0.23%
2020/01/07	0	0.00	1	240.50	240.50	-1	448	-0.22%
2019/12/30	1	253.00	0	0.00	251.50	1	454	0.22%
2019/12/27	1.4	254.50	1	254.00	255.00	0.4	449	0.08%
2019/12/26	2	249.75	0	0.00	248.50	2	446	0.45%
2019/12/24	0.1	240.00	0	0.00	240.00	0.1	446	0.02%
2019/12/18	1	241.00	1	242.50	241.50	0	471	0.00%
2019/12/16	0	0.00	0.3	245.00	243.50	-0.3	478	-0.06%
2019/12/11	0.1	241.50	0	0.00	240.00	0.1	487	0.02%
2019/12/05	1	241.00	2	241.00	241.00	-1	523	-0.19%
2019/11/29	0	0.00	1	247.50	247.00	-1	540	-0.19%
2019/11/28	1	250.00	3	252.33	247.50	-2	539	-0.37%
2019/11/27	4.1	249.29	2	249.00	251.00	2.1	536	0.39%
2019/11/26	97.5	247.44	5	242.40	245.50	92.5	530	17.43%
2019/11/21	2	230.75	0	0.00	231.50	2	534	0.37%
2019/11/19	0	0.00	3	235.00	233.00	-3	549	-0.55%
2019/11/18	6	235.08	45	235.23	235.50	-39	549	-7.09%
2019/11/15	1	239.00	0	0.00	239.50	1	557	0.18%
2019/11/14	4	231.50	0	0.00	230.50	4	548	0.73%
2019/11/13	1	230.00	0	0.00	230.00	1	550	0.18%
2019/11/12	3	236.67	0	0.00	234.50	3	550	0.55%
2019/11/08	0	0.00	3	242.17	240.50	-3	563	-0.53%
2019/11/07	1	248.00	68	250.40	243.00	-67	576	-11.62%
2019/11/05	1	253.50	0	0.00	254.00	1	603	0.17%
2019/10/31	25	257.00	25	257.00	255.00	0	613	0.00%
2019/10/24	1	262.50	1	262.50	261.00	0	632	0.00%
2019/10/17	0.1	258.50	0	0.00	258.50	0.1	680	0.01%
2019/10/07	11	250.14	0	0.00	250.00	11	717	1.53%
2019/10/03	1	256.50	1	258.00	258.00	0	704	0.00%
2019/10/02	1	260.50	8	259.00	257.00	-7	704	-0.99%
2019/10/01	1	248.50	0	0.00	259.50	1	696	0.14%
2019/09/27	1	249.50	0	0.00	248.50	1	685	0.15%
2019/09/24	0	0.00	61	251.93	250.00	-61	673	-9.05%
2019/09/20	1.1	254.55	6	256.50	254.50	-4.9	659	-0.74%
2019/09/18	0	0.00	55	258.55	259.50	-55	651	-8.44%
2019/09/17	10	257.95	0	0.00	256.00	10	645	1.55%
2019/09/12	0.1	269.00	0	0.00	267.50	0.1	645	0.02%
2019/09/11	3	267.00	1	267.00	269.00	2	647	0.31%
2019/09/10	5	263.00	2	263.75	263.50	3	643	0.47%
2019/09/09	2	266.75	42	265.00	265.00	-40	645	-6.20%
2019/09/05	1	277.00	10	281.05	277.00	-9	625	-1.44%
2019/09/03	1	289.50	1	284.00	282.00	0	615	0.00%
2019/08/28	1	286.00	39	286.22	285.00	-38	601	-6.31%
2019/08/23	1	280.00	12	279.83	277.50	-11	595	-1.85%
2019/08/21	2	277.00	0	0.00	278.50	2	627	0.32%
2019/08/20	5	278.10	2	278.00	276.50	3	646	0.46%
2019/08/19	0	0.00	1	279.00	279.00	-1	636	-0.16%
2019/08/14	1	284.00	0	0.00	281.50	1	637	0.16%
2019/08/13	1	279.50	2	292.50	280.00	-1	636	-0.16%
2019/08/12	3	300.00	3	297.00	290.00	0	624	0.00%
2019/08/08	0	0.00	1	291.00	291.00	-1	606	-0.16%
2019/08/07	0	0.00	2	295.00	288.00	-2	596	-0.34%
2019/08/06	20	270.43	5	271.10	278.00	15	588	2.55%
2019/08/05	1.4	279.50	2	280.50	280.50	-0.6	604	-0.09%
2019/07/31	1	277.00	1	284.00	284.00	0	657	0.00%
2019/07/30	1.4	284.00	40	284.58	285.00	-38.6	657	-5.87%
2019/07/29	5	291.50	1	290.00	289.50	4	658	0.61%
2019/07/26	0	0.00	2	292.75	294.00	-2	659	-0.30%
2019/07/25	7	290.07	0	0.00	289.50	7	658	1.06%
2019/07/24	1.3	294.62	2	295.00	292.00	-0.7	655	-0.11%
2019/07/23	1.3	290.15	1	290.00	290.00	0.3	655	0.05%
2019/07/22	1	290.00	5	292.80	295.00	-4	651	-0.61%
2019/07/19	4	285.25	2.1	285.43	284.00	1.9	636	0.30%
2019/07/18	1	276.50	0	0.00	278.50	1	634	0.16%
2019/07/17	0	0.00	3.1	277.87	279.00	-3.1	627	-0.49%
2019/07/16	3	267.33	17	264.35	265.00	-14	603	-2.32%
2019/07/15	2	265.50	4	263.25	266.00	-2	599	-0.33%
2019/07/12	0	0.00	1	257.50	256.00	-1	595	-0.17%
2019/07/11	1	258.00	40	258.13	258.50	-39	602	-6.47%
2019/07/09	3	251.50	0	0.00	251.00	3	618	0.48%
2019/07/08	0	0.00	1	253.00	254.00	-1	625	-0.16%
2019/07/04	1	248.00	0	0.00	248.50	1	626	0.16%
2019/07/03	10	254.00	0	0.00	252.50	10	632	1.58%
2019/07/02	10	258.00	0	0.00	258.50	10	638	1.57%
2019/06/27	0	0.00	2	252.00	253.00	-2	639	-0.31%
2019/06/26	16	250.00	0	0.00	249.00	16	644	2.48%
2019/06/25	33	251.35	0	0.00	248.00	33	645	5.11%
2019/06/24	20	256.95	0	0.00	257.00	20	642	3.12%
2019/06/21	32	264.53	0	0.00	260.00	32	650	4.92%
2019/06/20	58	262.70	2	262.00	262.50	56	654	8.55%
2019/06/19	21	252.67	0	0.00	255.50	21	652	3.22%
2019/06/18	19	246.42	0	0.00	248.00	19	648	2.93%
2019/06/17	10	247.00	0	0.00	247.00	10	649	1.54%
2019/06/14	126	265.51	135	265.27	264.00	-9	645	-1.40%	大買/大賣/
2019/06/13	0.1	272.00	0	0.00	268.50	0.1	637	0.02%
2019/06/12	0	0.00	4	278.25	276.00	-4	645	-0.62%
2019/06/10	2	282.50	2	280.75	280.00	0	639	0.00%
2019/06/03	1	274.50	1	273.00	271.00	0	622	0.00%
2019/05/30	0	0.00	3	262.50	269.00	-3	610	-0.49%
2019/05/28	2	247.25	1	250.00	254.50	1	609	0.16%
2019/05/27	4	247.63	0	0.00	239.50	4	582	0.69%
2019/05/24	1	266.00	0	0.00	266.00	1	585	0.17%
2019/05/22	7	272.86	0	0.00	272.00	7	613	1.14%
2019/05/20	4	266.63	0	0.00	268.00	4	617	0.65%
2019/05/17	11	282.36	0	0.00	278.50	11	612	1.80%
2019/05/16	2	280.75	0	0.00	280.50	2	633	0.32%
2019/05/14	18	282.64	2.1	286.10	279.00	15.9	644	2.47%
2019/05/13	2	301.50	1	291.00	285.00	1	631	0.16%
2019/05/10	0	0.00	4	292.13	298.00	-4	612	-0.65%
2019/05/09	0	0.00	2	285.25	281.00	-2	581	-0.34%
2019/05/08	1	271.50	0	0.00	273.00	1	556	0.18%
2019/05/02	0	0.00	1	282.50	282.50	-1	591	-0.17%
2019/04/30	1	275.00	0	0.00	274.50	1	612	0.16%
2019/04/26	3	285.50	0	0.00	286.50	3	604	0.50%
2019/04/25	1	293.00	2	299.75	293.00	-1	600	-0.17%
2019/04/24	1	295.50	0	0.00	301.00	1	594	0.17%
2019/04/23	1	291.00	1	290.00	291.00	0	579	0.00%
2019/04/22	1.1	284.95	0	0.00	285.00	1.1	577	0.19%
2019/04/19	1	290.00	0	0.00	282.50	1	578	0.17%
2019/04/18	3	294.50	1	296.00	288.50	2	580	0.34%
2019/04/17	2	290.75	0	0.00	291.50	2	577	0.35%
2019/04/15	1	275.50	1	277.00	275.50	0	573	0.00%
2019/04/09	1	290.00	0	0.00	289.50	1	549	0.18%
2019/04/03	3	296.33	1	295.00	294.00	2	535	0.37%
2019/04/02	1	297.00	1	297.00	296.00	0	536	0.00%
2019/04/01	3	295.50	0	0.00	294.50	3	534	0.56%
2019/03/29	0.1	293.50	0	0.00	293.00	0.1	541	0.02%
2019/03/27	1	298.50	0	0.00	296.50	1	551	0.18%
2019/03/25	0.1	298.50	1	303.00	298.00	-0.9	564	-0.16%
2019/03/20	1	316.50	0	0.00	318.00	1	580	0.17%
2019/03/19	1	321.00	1	319.00	317.00	0	582	0.00%
2019/03/18	0	0.00	1	324.00	325.50	-1	587	-0.17%
2019/03/15	0	0.00	1	327.00	321.00	-1	591	-0.17%
2019/03/14	5	316.90	0	0.00	318.00	5	589	0.85%
2019/03/12	0	0.00	1	316.00	316.00	-1	596	-0.17%
2019/03/08	0	0.00	1	312.00	313.00	-1	612	-0.16%
2019/03/07	2	315.00	1	315.00	315.00	1	620	0.16%
2019/03/04	0	0.00	0.1	319.50	319.50	-0.1	629	-0.01%
2019/02/26	1	324.50	0	0.00	322.00	1	660	0.15%
2019/02/25	4	329.63	0	0.00	328.50	4	668	0.60%
2019/02/22	1	318.00	5	315.90	324.00	-4	654	-0.61%
2019/02/21	0	0.00	1	305.00	305.00	-1	633	-0.16%
2019/02/20	1	300.00	132	299.92	297.50	-131	633	-20.69%	大賣/鉅額交易
2019/02/19	0	0.00	1	290.50	294.00	-1	650	-0.15%
2019/02/15	0	0.00	1	299.00	291.00	-1	686	-0.15%
2019/02/14	2	284.25	1	280.50	280.00	1	684	0.15%
2019/02/13	0	0.00	1	286.00	287.00	-1	681	-0.15%
2019/02/12	0	273.00	1	275.00	274.50	-1	672	-0.14%
2019/02/11	1	276.00	0	0.00	276.50	1	679	0.15%
2019/01/30	1	273.00	0	0.00	273.50	1	683	0.15%
2019/01/29	0	0.00	0.2	273.00	273.00	-0.2	681	-0.03%
2019/01/28	1	270.00	2	271.00	271.50	-1	684	-0.15%
2019/01/25	4	272.35	4	270.88	266.00	0	688	0.00%
2019/01/23	1	261.50	1	262.00	262.50	0	667	0.00%
2019/01/22	22	250.45	2	256.75	253.50	20	666	3.00%
2019/01/18	0	0.00	0.1	249.00	249.00	-0.1	648	-0.02%
2019/01/15	2	242.25	1	245.50	246.50	1	665	0.15%
2019/01/14	2	242.00	0	0.00	241.00	2	666	0.30%
2019/01/07	0.1	229.00	0	0.00	230.50	0.1	716	0.01%
2018/12/27	0.1	238.50	0	0.00	238.00	0.1	815	0.01%
2018/12/25	28	242.38	2	243.00	243.00	26	822	3.16%
2018/12/24	0.1	243.00	0	0.00	244.50	0.1	823	0.01%
2018/12/20	9	250.67	0	0.00	238.00	9	814	1.11%
2018/12/18	1	253.50	0	0.00	253.00	1	803	0.12%
2018/12/14	0	0.00	1	253.50	258.50	-1	797	-0.13%
2018/12/13	0	0.00	16	258.69	258.00	-16	793	-2.02%
2018/12/12	3	243.00	0	0.00	241.00	3	779	0.38%
2018/12/10	1	236.00	0	0.00	235.00	1	783	0.13%
2018/12/05	2	254.00	4	250.63	250.50	-2	824	-0.24%
2018/12/04	1	258.00	0	0.00	255.00	1	832	0.12%
2018/12/03	1	259.00	2	258.25	264.00	-1	844	-0.12%
2018/11/30	12	243.96	0	0.00	245.00	12	832	1.44%
2018/11/27	1	238.50	1	235.50	238.50	0	823	0.00%
2018/11/23	13	232.85	0	0.00	231.00	13	814	1.60%
2018/11/22	0	238.50	32	240.03	240.00	-32	803	-3.98%
2018/11/21	0	0.00	1	219.00	223.00	-1	764	-0.13%
2018/11/20	0	0.00	1	211.50	211.50	-1	746	-0.13%
2018/11/16	28	207.48	0	0.00	206.00	28	738	3.79%
2018/11/15	2	218.00	2	205.50	205.50	0	735	0.00%
2018/11/14	4	196.00	13.2	203.42	212.00	-9.2	709	-1.29%
2018/11/12	5	179.30	5	185.70	194.00	0	683	0.00%
2018/11/08	1	193.00	0	0.00	191.00	1	675	0.15%
2018/11/07	1	188.00	0	0.00	193.50	1	687	0.15%
2018/11/02	1	194.50	1	195.00	191.50	0	715	0.00%
2018/10/30	1	174.00	1	176.00	175.00	0	695	0.00%
2018/10/29	60	175.26	1	168.00	175.00	59	696	8.48%
2018/10/26	0	0.00	1	178.00	176.50	-1	687	-0.15%
2018/10/25	9	179.33	0	0.00	181.00	9	688	1.31%
2018/10/24	0	0.00	1	183.50	184.50	-1	683	-0.15%
2018/10/23	1	180.00	37	180.35	178.00	-36	680	-5.29%
2018/10/18	3	181.50	3	182.33	183.50	0	684	0.00%
2018/10/17	0.1	194.00	0	0.00	194.00	0.1	671	0.01%
2018/10/12	71	186.73	0	0.00	189.00	71	698	10.17%
2018/10/11	32.2	174.20	3	176.33	175.50	29.2	705	4.14%
2018/10/09	0.2	191.50	0	0.00	192.50	0.2	685	0.03%
2018/10/08	36	190.51	85	187.74	188.00	-49	674	-7.26%
2018/10/04	0	0.00	1	222.00	223.00	-1	641	-0.16%
2018/10/03	0.1	220.00	0	0.00	220.00	0.1	637	0.02%
2018/10/01	0.1	229.50	0	0.00	230.00	0.1	642	0.02%
2018/09/26	0.1	228.00	0	0.00	229.00	0.1	678	0.01%
2018/09/25	57	231.62	3	227.00	230.00	54	683	7.89%
2018/09/20	183	229.92	133	231.05	231.00	50	696	7.18%	大買/大賣/
2018/09/19	0	0.00	1	233.50	233.50	-1	727	-0.14%
2018/09/17	0.7	236.00	0.1	236.00	235.50	0.6	733	0.08%
2018/09/14	5	228.40	0	0.00	231.00	5	730	0.68%
2018/09/13	1	219.00	0	0.00	223.00	1	722	0.14%
2018/09/12	0.9	215.50	5	217.00	216.50	-4.1	713	-0.58%
2018/09/11	2	226.00	0	0.00	226.50	2	690	0.29%
2018/09/10	19.3	241.78	15	241.73	240.00	4.3	663	0.65%
2018/09/07	14	247.82	68	247.47	252.00	-54	664	-8.13%
2018/09/06	0	0.00	34	260.15	261.00	-34	650	-5.23%
2018/09/05	0	0.00	23	266.00	264.50	-23	652	-3.52%
2018/09/04	2	260.00	0	0.00	261.50	2	652	0.31%
2018/08/30	5	267.60	0	0.00	270.50	5	677	0.74%
2018/08/29	0	0.00	1	275.00	274.00	-1	679	-0.15%
2018/08/27	51	266.19	50	266.05	268.50	1	693	0.14%
2018/08/24	0	0.00	1	266.50	267.00	-1	699	-0.14%
2018/08/23	1	263.00	0	0.00	263.50	1	708	0.14%
2018/08/22	1	268.50	0	0.00	267.50	1	714	0.14%
2018/08/21	1	273.00	2	271.75	271.00	-1	712	-0.14%
2018/08/20	1	261.00	0	0.00	260.50	1	712	0.14%
2018/08/17	0	0.00	3	270.00	268.00	-3	717	-0.42%
2018/08/15	1	261.50	1	261.50	261.50	0	707	0.00%
2018/08/14	4	257.75	0	0.00	263.00	4	699	0.57%
2018/08/13	2	273.00	7	267.93	268.00	-5	688	-0.73%
2018/08/10	29	286.59	27	283.50	282.00	2	675	0.30%
2018/08/03	2	308.00	0	0.00	308.50	2	671	0.30%
2018/07/31	1	310.00	0	0.00	311.50	1	686	0.15%
2018/07/24	1	314.00	1	316.00	319.00	0	771	0.00%
2018/07/23	2	306.25	0	0.00	306.00	2	767	0.26%
2018/07/19	6	349.08	6	348.75	349.00	0	741	0.00%
2018/07/18	3	346.67	1	343.00	339.00	2	734	0.27%
2018/07/13	0	0.00	1	394.00	397.00	-1	700	-0.14%
2018/07/06	0.1	383.00	0	0.00	383.00	0.1	783	0.01%
2018/07/05	5	409.50	7	402.64	380.50	-2	787	-0.25%
2018/07/03	1	396.00	3	392.33	387.00	-2	788	-0.25%
2018/06/29	3	381.50	0	0.00	390.00	3	783	0.38%
2018/06/28	11	391.82	1	394.00	390.50	10	765	1.31%
2018/06/27	0	0.00	2	376.00	374.00	-2	731	-0.27%
2018/06/20	2	356.00	0	0.00	361.00	2	746	0.27%
2018/06/19	0	0.00	2	361.50	364.00	-2	767	-0.26%
2018/06/15	1	371.00	1	376.00	369.50	0	765	0.00%
2018/06/14	0	0.00	1	360.00	361.00	-1	757	-0.13%
2018/06/11	1	360.00	0	0.00	355.00	1	772	0.13%
2018/06/06	1.1	354.62	1	349.50	355.00	0.1	794	0.01%
2018/06/05	1	349.00	1	348.50	348.50	0	812	0.00%
2018/05/28	1	350.00	0	0.00	351.00	1	912	0.11%
2018/05/25	1.1	348.86	5	349.30	355.50	-3.9	913	-0.43%
2018/05/24	0	0.00	13	362.54	359.50	-13	913	-1.42%
2018/05/21	0	0.00	1	366.50	370.00	-1	943	-0.11%
2018/05/18	0	0.00	2	367.50	366.00	-2	954	-0.21%
2018/05/15	3	360.83	2	366.75	361.00	1	1,009	0.10%
2018/05/14	1	375.00	0	0.00	375.50	1	1,027	0.10%
2018/05/11	0.1	367.00	0	0.00	367.00	0.1	1,057	0.01%
2018/05/10	1	372.00	1	372.00	371.00	0	1,054	0.00%
2018/05/08	51	367.34	52	367.26	366.50	-1	1,045	-0.10%
2018/05/07	2	353.25	4	350.00	353.50	-2	1,031	-0.19%
2018/05/04	10	362.80	4	359.88	359.00	6	1,019	0.59%
2018/05/03	0	0.00	1	376.00	377.50	-1	1,009	-0.10%
2018/05/02	4	370.38	6	374.00	384.00	-2	992	-0.20%
2018/04/30	1	383.00	0	0.00	382.50	1	968	0.10%
2018/04/27	5	404.30	0	0.00	425.00	5	943	0.53%
2018/04/25	1	401.00	0	0.00	405.00	1	963	0.10%
2018/04/24	1	415.50	0	0.00	410.00	1	963	0.10%
2018/04/20	0.1	424.00	3	424.67	424.00	-3	985	-0.30%
2018/04/19	0	0.00	0.1	428.50	430.00	-0.1	989	-0.01%
2018/04/18	13	434.92	11	435.98	430.00	2	985	0.20%
2018/04/17	1	438.00	0	428.00	428.00	1	980	0.10%
2018/04/16	1	456.50	2	459.99	449.50	-1	970	-0.10%
2018/04/13	0	0.00	2	454.00	458.00	-2	963	-0.21%
2018/04/12	2.1	456.19	9	444.56	459.00	-6.9	949	-0.73%
2018/04/10	3	415.50	1	415.50	415.50	2	873	0.23%
2018/04/09	0	0.00	2	418.50	418.50	-2	868	-0.23%
2018/04/03	3	392.00	0	0.00	392.00	3	845	0.35%
2018/03/30	1	400.00	1	393.00	393.00	0	833	0.00%
2018/03/29	1	400.00	0	0.00	406.50	1	829	0.12%
2018/03/27	3	398.00	0	0.00	398.00	3	824	0.36%
2018/03/26	1	400.00	0	0.00	402.50	1	815	0.12%
2018/03/22	3	426.33	0	0.00	415.00	3	808	0.37%
2018/03/21	0	0.00	1	411.00	411.50	-1	791	-0.13%
2018/03/15	0	0.00	7	395.64	402.00	-7	803	-0.87%
2018/03/14	55	399.57	58	399.53	398.50	-3	803	-0.37%
2018/03/13	1	396.00	8.1	402.28	408.00	-7.1	798	-0.89%
2018/03/09	0	0.00	2	411.75	416.50	-2	762	-0.26%
2018/03/08	9	409.72	5	410.10	419.00	4	739	0.54%
2018/03/07	7	387.86	9	388.61	390.50	-2	670	-0.30%
2018/03/06	1	355.00	2	356.25	355.00	-1	627	-0.16%
2018/03/02	11	355.86	11	355.64	350.50	0	619	0.00%
2018/03/01	2	355.50	1.2	353.25	353.50	0.8	605	0.13%
2018/02/26	0	0.00	1.3	347.54	348.00	-1.3	596	-0.22%
2018/02/22	1	339.00	0	0.00	331.50	1	580	0.17%
2018/02/21	10	335.10	0	0.00	343.00	10	582	1.72%
2018/02/09	1	320.50	2	331.00	334.00	-1	547	-0.18%
2018/02/07	1	337.00	11.2	330.00	332.00	-10.2	512	-1.99%
2018/02/06	0.1	308.00	4	312.50	308.00	-4	480	-0.82%
2018/02/05	0	0.00	3	316.83	323.00	-3	454	-0.66%
2018/01/30	1	300.50	0	0.00	301.00	1	427	0.23%
2018/01/26	2	306.50	0	0.00	306.00	2	417	0.48%
2018/01/24	3	314.50	0	0.00	312.00	3	406	0.74%
2018/01/23	1.1	307.64	1	308.00	310.00	0.1	397	0.03%
2018/01/17	0	0.00	1	303.50	304.00	-1	366	-0.27%
2018/01/16	4	302.00	3	297.00	300.50	1	356	0.28%
2018/01/10	0	0.00	2	275.00	277.00	-2	362	-0.55%
2018/01/04	1	279.00	0	0.00	278.50	1	385	0.26%
2018/01/02	0	0.00	1	283.00	284.00	-1	391	-0.26%