金可-KY (8406)-華南永昌券商分點個股進出

台股 » 個股 » 金可-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金可-KY

(8406)

股價
278.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上櫃傳產百元俱樂部
178人加入追蹤

立即追蹤
本地時間:14:35

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

金可-KY (8406)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2022/04/19	0	278.50	0	278.50	278.50	0	245	0.00%
2022/04/18	0	0.00	0	278.08	278.50	0	261	0.00%
2022/04/15	0	0.00	0	278.00	278.00	0	265	-0.01%
2022/04/13	0	0.00	0	278.00	278.00	0	274	0.00%
2022/04/08	0	278.00	0	0.00	278.00	0	294	0.00%
2022/04/07	0.3	278.00	2	278.50	278.50	-1.7	300	-0.57%
2022/04/06	0.4	278.00	0	0.00	278.00	0.4	309	0.12%
2022/03/25	1	277.00	0	0.00	277.50	1	345	0.29%
2022/03/23	1	277.00	0	0.00	277.00	1	368	0.27%
2022/03/22	1	277.00	0	0.00	277.50	1	382	0.26%
2022/03/18	0	0.00	4	277.00	276.50	-4	396	-1.01%
2022/03/16	0	0.00	1	276.50	277.00	-1	418	-0.24%
2022/03/11	0	0.00	2	277.00	277.00	-2	447	-0.45%
2022/03/08	2	273.50	60	274.13	274.00	-58	596	-9.72%
2022/03/07	0	275.00	0	0.00	274.50	0	633	0.00%
2022/02/24	2	275.00	31	275.50	275.00	-29	707	-4.10%
2022/02/21	0	0.00	10	275.50	275.50	-10	718	-1.39%
2022/02/18	0	277.00	0	0.00	275.50	0	728	0.00%
2022/02/11	0	0.00	1	276.00	276.00	-1	831	-0.12%
2022/02/07	0	0.00	2	275.50	275.50	-2	873	-0.23%
2022/01/25	0	0.00	6	270.08	270.50	-6	890	-0.67%
2022/01/24	20	269.50	0	0.00	269.50	20	914	2.19%
2022/01/21	1	269.00	0	0.00	269.50	1	916	0.11%
2022/01/19	2	269.50	70	269.01	269.50	-68	916	-7.42%
2022/01/18	1	269.50	0	0.00	269.50	1	916	0.11%
2022/01/14	4	268.50	84	268.44	268.50	-80	927	-8.63%
2022/01/13	0	269.50	0	0.00	269.00	0	923	0.00%
2022/01/11	22	268.23	0	269.00	269.00	22	933	2.36%
2022/01/05	1	267.50	0	0.00	268.00	1	948	0.11%
2022/01/04	10	267.50	0	0.00	268.00	10	951	1.05%
2022/01/03	10	267.50	21	267.50	267.50	-11	950	-1.16%
2021/12/28	21	265.50	0	265.00	265.50	21	970	2.16%
2021/12/27	0	0.00	0	265.00	264.00	0	981	0.00%
2021/12/24	1	263.00	0	0.00	264.00	1	982	0.10%
2021/12/23	1	263.50	0	0.00	263.00	1	1,004	0.10%
2021/12/22	1	263.50	50	263.77	263.00	-49	999	-4.90%
2021/12/21	1	263.50	0	0.00	263.50	1	1,001	0.10%
2021/12/20	1	265.00	50	264.69	264.00	-49	998	-4.91%
2021/12/17	0	266.00	0	0.00	265.50	0	1,003	0.00%
2021/12/16	0	266.50	22	265.05	265.00	-22	998	-2.20%
2021/12/15	22	267.00	0	0.00	267.00	22	995	2.21%
2021/12/14	0	267.50	29.1	267.00	266.50	-29	1,005	-2.89%
2021/12/13	0	267.57	0	0.00	267.50	0	1,011	0.00%
2021/12/10	3	267.00	0	0.00	267.00	3	1,010	0.30%
2021/12/09	0	0.00	1	267.00	267.50	-1	1,014	-0.10%
2021/12/08	3	266.50	7	267.00	267.00	-4	1,008	-0.40%
2021/12/07	0	0.00	0.3	266.70	266.50	-0.3	1,007	-0.02%
2021/12/06	3	267.00	1	267.00	266.00	2	1,010	0.20%
2021/12/02	5	268.90	15.6	268.28	268.50	-10.6	986	-1.07%
2021/12/01	4	268.00	1	268.00	268.00	3	883	0.34%
2021/11/29	1	222.00	0	0.00	222.00	1	874	0.11%
2021/11/25	1	207.50	1	205.50	202.00	0	898	0.00%
2021/11/24	0	0.00	2	199.50	200.50	-2	882	-0.23%
2021/11/23	0	0.00	2	198.75	197.50	-2	890	-0.22%
2021/11/22	2.1	195.69	5	193.00	196.00	-2.9	878	-0.33%
2021/11/19	0	0.00	3	184.17	185.50	-3	872	-0.34%
2021/11/18	0	0.00	2	183.00	183.50	-2	898	-0.22%
2021/11/17	0	0.00	5	185.80	185.00	-5	912	-0.55%
2021/11/16	0	0.00	171	180.29	184.00	-171	909	-18.81%	大賣/鉅額交易
2021/11/15	1	179.00	2	180.25	179.50	-1	923	-0.11%
2021/11/12	10	178.45	101	178.39	177.50	-91	919	-9.90%	大賣/
2021/11/11	14.1	185.08	0	0.00	183.00	14.1	917	1.53%
2021/11/09	13.1	192.61	0	0.00	194.00	13.1	923	1.41%
2021/11/08	0	0.00	2	208.50	208.00	-2	899	-0.22%
2021/11/04	2	204.25	2.1	206.05	203.00	-0.1	976	-0.01%
2021/11/03	2.1	200.50	0	0.00	200.00	2.1	966	0.21%
2021/11/02	0	0.00	1	207.00	203.50	-1	982	-0.10%
2021/11/01	2	198.00	1	200.00	198.50	1	985	0.10%
2021/10/29	2.1	202.15	0.1	196.00	201.50	2	979	0.20%
2021/10/28	1	192.00	0	0.00	191.50	1	961	0.10%
2021/10/27	0	0.00	1	193.00	194.00	-1	970	-0.10%
2021/10/25	1	187.00	0	0.00	187.00	1	991	0.10%
2021/10/22	1.1	190.00	0	0.00	187.50	1.1	1,024	0.10%
2021/10/21	0	0.00	1	185.50	185.50	-1	1,053	-0.09%
2021/10/20	3	183.17	0	0.00	182.00	3	1,054	0.28%
2021/10/19	0	181.00	1	185.00	185.00	-1	1,067	-0.09%
2021/10/18	0.1	181.75	17	181.94	180.50	-16.9	1,077	-1.57%
2021/10/15	0	186.00	0	0.00	184.50	0	1,094	0.00%
2021/10/14	2	188.75	3	187.50	186.50	-1	1,115	-0.09%
2021/10/13	2	180.00	0	0.00	181.00	2	1,127	0.18%
2021/10/12	0	0.00	3	184.33	181.00	-3	1,140	-0.26%
2021/10/07	0.1	179.00	1	179.00	179.00	-1	1,168	-0.08%
2021/10/06	4.1	175.49	0	0.00	174.00	4.1	1,206	0.34%
2021/10/05	2	169.53	3	181.00	183.50	-1	1,263	-0.08%
2021/10/04	1	180.00	5	179.70	180.00	-4	1,291	-0.31%
2021/10/01	5	176.60	0	0.00	176.00	5	1,319	0.38%
2021/09/30	1	184.01	3	187.17	185.00	-2	1,358	-0.15%
2021/09/29	2	184.03	1	187.50	183.50	1	1,370	0.07%
2021/09/28	1	200.50	0	0.00	200.00	1	1,364	0.07%
2021/09/24	0.1	210.50	0	0.00	207.00	0.1	1,365	0.01%
2021/09/23	0	0.00	1	208.50	208.00	-1	1,368	-0.07%
2021/09/22	0	199.50	0	0.00	203.50	0	1,362	0.00%
2021/09/17	1	205.00	0	0.00	206.00	1	1,364	0.07%
2021/09/13	2	208.50	2	209.00	208.00	0	1,450	0.00%
2021/09/10	1	200.00	0	0.00	200.50	1	1,507	0.07%
2021/09/09	0	200.50	28	198.41	203.00	-28	1,564	-1.79%
2021/09/06	3	204.85	6	206.75	206.50	-3	1,748	-0.17%
2021/09/02	16.2	217.32	6	216.65	214.00	10.1	1,755	0.58%
2021/09/01	1	210.00	0	211.00	210.50	1	1,727	0.06%
2021/08/31	2	212.25	2	212.00	210.00	0	1,731	0.00%
2021/08/30	2	203.25	0	0.00	203.50	2	1,714	0.12%
2021/08/27	0	0.00	1	207.00	209.00	-1	1,708	-0.06%
2021/08/26	0	204.00	1	205.50	205.00	-1	1,694	-0.06%
2021/08/25	0	203.00	2	204.00	204.00	-2	1,688	-0.12%
2021/08/24	6	200.75	4	208.50	198.00	2	1,679	0.12%
2021/08/23	4	203.00	640	202.04	203.00	-636	1,652	-38.48%	大賣/鉅額交易
2021/08/20	3	203.50	1	205.94	204.00	2	1,643	0.12%
2021/08/19	9	200.00	305	199.10	198.00	-296	1,637	-18.08%	大賣/鉅額交易
2021/08/18	0	0.00	3	208.50	208.50	-3	1,618	-0.19%
2021/08/17	3	205.50	2	200.00	200.00	1	1,614	0.06%
2021/08/16	150	208.15	2	212.25	213.00	148	1,620	9.13%	大買/鉅額交易
2021/08/13	31	212.18	11	209.82	206.50	20	1,613	1.24%
2021/08/12	12	208.46	52	208.49	207.00	-40	1,599	-2.50%
2021/08/11	17	210.44	86	210.22	214.00	-69	1,586	-4.35%
2021/08/10	8	209.13	8	206.00	206.00	0	1,543	0.00%
2021/08/09	1	230.00	3	229.33	228.50	-2	1,510	-0.13%
2021/08/06	2	223.25	2	227.00	223.50	0	1,500	0.00%
2021/08/05	31	216.13	27	211.61	216.00	4	1,486	0.27%
2021/08/04	1	229.00	0	0.00	223.50	1	1,478	0.07%
2021/08/03	33	231.91	13	234.19	230.00	20	1,480	1.35%
2021/08/02	1	229.00	3	231.67	231.00	-2	1,478	-0.14%
2021/07/30	3	232.67	1.3	235.93	226.00	1.7	1,476	0.12%
2021/07/29	16	242.69	7.1	236.79	243.00	8.9	1,468	0.61%
2021/07/28	18	215.67	3.1	217.60	221.00	14.9	1,449	1.03%
2021/07/27	13	232.46	2.5	229.35	223.50	10.6	1,424	0.74%
2021/07/26	11	246.91	2.1	249.51	248.00	9	1,393	0.64%
2021/07/23	3	243.33	148.1	242.88	244.00	-145.1	1,391	-10.43%	大賣/鉅額交易
2021/07/22	1	243.50	11.1	243.61	243.00	-10.1	1,380	-0.73%
2021/07/21	8	247.88	82	247.11	250.50	-74	1,371	-5.40%
2021/07/20	7	251.43	0	0.00	244.00	7	1,354	0.52%
2021/07/19	27	254.39	9.1	248.66	255.00	17.9	1,335	1.34%
2021/07/16	12	250.08	5.1	249.06	246.50	6.9	1,322	0.52%
2021/07/15	4	244.01	6	240.08	247.00	-2	1,312	-0.15%
2021/07/14	3.1	251.17	3.2	251.75	250.00	-0.2	1,301	-0.01%
2021/07/13	4	245.25	2	246.00	243.00	2	1,285	0.16%
2021/07/12	28.4	245.53	28.2	258.02	243.00	0.2	1,250	0.02%
2021/07/09	1.5	275.35	0.2	270.00	270.00	1.3	1,195	0.11%
2021/07/08	3.3	289.03	1.1	298.55	300.00	2.2	1,163	0.19%
2021/07/07	2.2	282.35	23.7	271.17	298.50	-21.5	1,125	-1.91%
2021/07/06	23.2	277.09	4.1	274.44	273.00	19.1	1,087	1.75%
2021/07/05	2	277.25	3	275.17	286.00	-1	1,080	-0.09%
2021/07/02	2	261.25	1	261.00	260.00	1	1,087	0.09%
2021/07/01	0	0.00	9	259.11	259.00	-9	1,094	-0.82%
2021/06/30	1	263.00	1	272.00	266.00	0	1,095	0.00%
2021/06/29	3	265.33	0.1	268.00	266.00	3	1,096	0.27%
2021/06/25	1.1	264.95	8	262.56	260.00	-7	1,123	-0.62%
2021/06/24	6	252.17	0	0.00	265.00	6	1,133	0.53%
2021/06/23	3	264.83	6	275.58	257.00	-3	1,160	-0.26%
2021/06/22	3	267.50	14.1	268.18	264.00	-11.1	1,160	-0.96%
2021/06/21	17	249.37	15.1	243.98	252.50	2	1,095	0.18%
2021/06/18	109	232.64	16.4	233.22	232.00	92.6	1,086	8.52%	大買/
2021/06/17	37.1	225.62	24	225.31	224.00	13.1	1,109	1.18%
2021/06/16	13	214.62	35.1	215.19	225.00	-22.1	1,093	-2.02%
2021/06/15	27.1	206.99	5	200.80	207.00	22.1	1,033	2.14%
2021/06/11	34.1	188.60	1.1	183.86	188.50	32.9	987	3.33%
2021/06/10	1	182.00	5	183.10	181.00	-4	963	-0.42%
2021/06/08	52	176.67	16	180.78	183.50	36	984	3.66%
2021/06/07	0	0.00	9	175.83	177.50	-9	1,000	-0.90%
2021/06/03	0	0.00	3	173.83	174.00	-3	1,026	-0.29%
2021/06/02	0	0.00	1	172.00	171.50	-1	1,070	-0.09%
2021/06/01	0	0.00	4	174.50	175.00	-4	1,082	-0.37%
2021/05/28	0	0.00	20.2	173.78	175.50	-20.2	1,082	-1.86%
2021/05/27	1	169.50	1	172.00	169.50	0	1,073	0.00%
2021/05/26	0	0.00	2	170.00	170.50	-2	1,080	-0.19%
2021/05/24	1	171.00	3	172.17	168.00	-2	1,072	-0.19%
2021/05/21	0	0.00	5	163.00	163.00	-5	1,059	-0.47%
2021/05/20	1	157.00	1	159.00	155.50	0	1,056	0.00%
2021/05/19	0.1	149.00	0	0.00	150.50	0.1	1,051	0.01%
2021/05/17	0	145.00	0	0.00	141.50	0	1,044	0.00%
2021/05/14	0	0.00	5	154.80	155.50	-5	1,044	-0.48%
2021/05/12	2.3	155.74	2	151.00	153.50	0.3	1,032	0.03%
2021/05/11	3.5	164.57	51	162.01	161.50	-47.5	1,017	-4.67%
2021/05/07	0	0.00	3	177.67	178.00	-3	1,000	-0.30%
2021/05/06	0.1	167.00	0	0.00	168.00	0.1	988	0.01%
2021/05/05	0.3	167.70	4	170.75	167.50	-3.7	982	-0.38%
2021/05/04	1.8	165.49	0	0.00	167.50	1.8	983	0.18%
2021/04/26	1	176.50	2	177.75	176.50	-1	967	-0.10%
2021/04/23	0.1	168.00	1	173.00	174.00	-0.9	962	-0.10%
2021/04/22	2	167.00	0	0.00	166.00	2	958	0.21%
2021/04/21	2	172.50	1	176.00	173.00	1	941	0.11%
2021/04/20	1	175.50	1	177.00	175.50	0	942	0.00%
2021/04/19	0	0.00	5	178.00	178.00	-5	944	-0.53%
2021/04/15	0	0.00	1	179.00	179.50	-1	953	-0.10%
2021/04/14	4	174.63	0	0.00	175.50	4	945	0.42%
2021/04/13	2	181.00	12	181.67	179.50	-10	937	-1.07%
2021/04/12	6	180.33	0.2	181.63	178.50	5.8	930	0.62%
2021/04/09	6	187.25	0	0.00	185.00	6	921	0.65%
2021/04/08	0.2	187.00	159	186.14	189.00	-158.8	911	-17.41%	大賣/鉅額交易
2021/04/07	155	183.96	3	184.00	184.00	152	889	17.09%	大買/鉅額交易
2021/04/06	2	182.25	0	0.00	180.50	2	879	0.23%
2021/04/01	0	0.00	18	180.08	182.50	-18	870	-2.07%
2021/03/31	9	179.89	7	178.64	180.00	2	863	0.23%
2021/03/30	178	183.84	38	184.01	182.50	140	847	16.52%	大買/鉅額交易
2021/03/29	4	181.38	1	181.00	180.50	3	822	0.36%
2021/03/26	39	185.95	29.1	186.60	185.50	10	810	1.23%
2021/03/24	102	177.26	2	179.25	180.50	100	753	13.27%	大買/
2021/03/23	135.3	176.47	89	178.51	177.00	46.3	724	6.39%	大買/
2021/03/22	13	174.88	32	175.75	175.00	-19	661	-2.87%
2021/03/19	75	161.84	6	166.33	169.00	69	590	11.68%
2021/03/18	9	158.61	10.1	157.48	158.50	-1.1	537	-0.20%
2021/03/17	5	156.50	8	158.63	159.00	-3	521	-0.58%
2021/03/16	30.1	155.33	16	156.50	155.50	14.1	513	2.75%
2021/03/15	0	0.00	28	154.66	155.00	-28	525	-5.33%
2021/03/12	2	156.75	11	159.59	155.50	-9	519	-1.73%
2021/03/11	1	158.50	0	0.00	156.50	1	508	0.20%
2021/03/10	6	153.58	1	154.50	154.50	5	484	1.03%
2021/03/09	13	156.19	6	158.17	158.00	7	504	1.39%
2021/03/08	6	158.42	9.2	158.29	158.00	-3.2	486	-0.66%
2021/03/05	0	0.00	6	149.25	150.50	-6	447	-1.34%
2021/02/26	14	141.93	0	0.00	141.00	14	449	3.11%
2021/02/24	11	147.77	0	0.00	146.00	11	445	2.47%
2021/02/19	0	0.00	50	141.43	143.00	-50	442	-11.29%
2021/02/18	1	141.00	0	0.00	142.00	1	452	0.22%
2021/02/17	0	0.00	70	140.16	141.00	-70	463	-15.12%
2021/02/04	0	0.00	1	137.00	138.00	-1	469	-0.21%
2021/01/28	1	136.00	0	0.00	135.00	1	543	0.18%
2021/01/27	0	0.00	1	137.00	138.00	-1	544	-0.18%
2021/01/26	0	0.00	28.2	136.61	137.00	-28.2	544	-5.18%
2021/01/25	0	0.00	4	135.63	135.00	-4	541	-0.74%
2021/01/21	0	0.00	30.7	130.90	130.00	-30.7	536	-5.71%
2021/01/20	2	131.75	0	0.00	130.50	2	532	0.38%
2021/01/19	0	0.00	5	134.50	134.50	-5	527	-0.95%
2021/01/18	2	132.00	30	131.90	133.00	-28	525	-5.33%
2021/01/15	4	132.50	0	0.00	132.00	4	522	0.76%
2021/01/14	4	134.50	0	0.00	134.50	4	522	0.77%
2021/01/13	9	135.06	0	0.00	134.50	9	522	1.72%
2021/01/12	20	138.50	34	138.40	136.00	-14	515	-2.72%
2021/01/11	0.9	143.50	80	144.12	143.00	-79.1	499	-15.83%
2021/01/08	0	0.00	1	147.00	148.00	-1	491	-0.20%
2021/01/07	0	0.00	60	142.16	142.50	-60	479	-12.50%
2021/01/06	0	0.00	35	143.33	142.00	-35	477	-7.33%
2021/01/05	0	0.00	0.1	146.00	146.00	-0.1	471	-0.01%
2021/01/04	1.2	146.50	32	144.28	144.00	-30.8	472	-6.51%
2020/12/30	20	146.58	21	146.83	146.50	-1	473	-0.21%
2020/12/28	0.1	143.00	0	0.00	144.50	0.1	465	0.03%
2020/12/24	5	144.50	0	0.00	144.50	5	464	1.08%
2020/12/23	0.7	142.50	0	0.00	142.50	0.7	466	0.15%
2020/12/22	5	144.00	0	0.00	142.50	5	467	1.07%
2020/12/18	0.1	148.00	0	0.00	147.00	0.1	463	0.02%
2020/12/15	13	146.69	4	147.50	146.00	9	494	1.82%
2020/12/11	2	154.00	0	0.00	155.00	2	478	0.42%
2020/12/10	1	155.00	0.1	157.00	158.00	1	473	0.20%
2020/12/09	28	160.84	24	163.42	157.50	4	469	0.85%
2020/12/08	10	158.10	1	157.00	159.00	9	453	1.99%
2020/12/07	3	155.67	2	155.75	155.50	1	448	0.22%
2020/12/04	1	158.00	2	158.25	159.00	-1	438	-0.23%
2020/12/03	4	159.00	3.1	159.87	161.50	0.9	429	0.21%
2020/12/01	2.1	146.56	0	0.00	149.50	2.1	395	0.52%
2020/11/27	9	150.83	0	0.00	150.50	9	388	2.32%
2020/11/25	2.1	153.50	4	154.50	154.50	-1.9	381	-0.51%
2020/11/24	0	151.00	0	0.00	152.50	0	380	0.01%
2020/11/20	5	151.50	0	0.00	151.00	5	382	1.31%
2020/11/19	10.1	153.70	0	0.00	155.00	10.1	377	2.68%
2020/11/18	5	151.50	0	0.00	153.50	5	373	1.34%
2020/11/17	0	0.00	32	151.72	150.00	-32	368	-8.68%
2020/11/13	2	152.99	0	0.00	153.00	2	353	0.57%
2020/11/12	5	148.50	0	0.00	147.00	5	338	1.48%
2020/11/11	0	0.00	6.7	148.78	148.50	-6.7	330	-2.01%
2020/11/10	0	0.00	58	147.03	147.50	-58	321	-18.07%
2020/11/09	0	0.00	54	140.64	141.50	-54	296	-18.24%
2020/11/06	1	135.50	2	136.00	137.00	-1	283	-0.35%
2020/11/05	32	134.06	9	135.72	137.00	23	283	8.11%
2020/11/04	2	128.50	2	129.00	129.00	0	261	0.00%
2020/11/02	1.2	128.11	1	129.00	129.00	0.2	273	0.05%
2020/10/30	0	127.50	0	0.00	127.50	0	274	0.01%
2020/10/28	1	129.00	1	128.50	128.50	0	275	0.00%
2020/10/27	6	129.00	1	129.00	129.00	5	275	1.82%
2020/10/26	1	129.00	1	130.00	130.00	0	276	0.00%
2020/10/23	2	130.75	2	131.00	131.00	0	278	0.00%
2020/10/22	0	0.00	3	131.00	131.00	-3	281	-1.07%
2020/10/21	3	129.00	0	0.00	129.00	3	283	1.06%
2020/10/19	1	126.00	0	0.00	126.50	1	283	0.35%
2020/10/16	2	127.50	0	0.00	126.50	2	285	0.70%
2020/10/15	4	127.63	0	0.00	128.50	4	283	1.41%
2020/10/14	2	129.00	2	128.00	128.00	0	283	0.00%
2020/10/13	3	129.17	2	129.00	129.00	1	283	0.35%
2020/10/12	3	131.50	3	129.50	129.50	0	286	0.00%
2020/10/08	3	131.17	3	129.00	129.00	0	282	0.00%
2020/10/07	0	0.00	25	132.20	132.50	-25	277	-9.01%
2020/09/28	25	136.78	1	136.00	138.50	24	300	7.98%
2020/09/25	0	0.00	4	134.75	135.00	-4	301	-1.32%
2020/09/23	0	0.00	4	136.63	135.50	-4	315	-1.27%
2020/09/22	2	134.00	2.1	135.57	137.00	-0.1	315	-0.03%
2020/09/21	2	139.50	0	0.00	139.00	2	312	0.64%
2020/09/18	1	132.00	1	130.00	135.00	0	303	0.00%
2020/09/16	3	125.66	2	124.00	124.00	1	290	0.36%
2020/09/15	2	126.49	2	126.00	126.00	0	287	0.01%
2020/09/14	0	0.00	1	126.50	126.50	-1	294	-0.34%
2020/09/11	4	126.00	4.1	126.99	125.50	-0.1	295	-0.02%
2020/09/10	0	0.00	0.1	128.50	128.50	-0.1	298	-0.02%
2020/09/09	5	128.00	0	0.00	128.00	5	300	1.66%
2020/09/07	0	127.00	0	0.00	126.00	0	318	0.01%
2020/09/04	0	127.00	0	0.00	126.00	0	326	0.01%
2020/09/03	0.1	128.00	0	0.00	127.00	0.1	332	0.04%
2020/09/02	5	127.40	0	0.00	127.00	5	336	1.49%
2020/08/31	6	129.17	2	127.00	127.00	4	341	1.17%
2020/08/28	1	132.00	2	131.25	131.50	-1	353	-0.28%
2020/08/27	2	130.00	0	0.00	128.50	2	369	0.54%
2020/08/24	2	125.00	2	126.50	126.00	0	360	0.00%
2020/08/21	2	124.50	2	125.50	125.50	0	362	0.00%
2020/08/17	0	130.00	0	0.00	128.50	0	369	0.01%
2020/08/13	0.1	127.50	0	0.00	126.00	0.1	376	0.02%
2020/08/11	1	128.00	0	0.00	127.50	1	376	0.27%
2020/08/07	1	128.00	21	131.33	127.50	-20	374	-5.34%
2020/08/06	12	139.50	1	140.00	140.00	11	368	2.98%
2020/08/05	4	139.25	0	0.00	140.00	4	375	1.06%
2020/08/03	1	138.50	0	0.00	138.00	1	380	0.26%
2020/07/31	2	139.25	1	140.00	138.50	1	389	0.26%
2020/07/30	0	140.00	0	0.00	138.50	0	392	0.01%
2020/07/29	2.1	138.05	0	0.00	138.50	2.1	401	0.51%
2020/07/28	1	138.00	0	0.00	134.50	1	415	0.24%
2020/07/23	0	147.50	0	0.00	147.00	0	457	0.00%
2020/07/22	1	148.00	0	0.00	147.50	1	460	0.22%
2020/07/20	1	146.00	0	0.00	147.50	1	460	0.22%
2020/07/17	0	0.00	16	147.75	146.50	-16	462	-3.46%
2020/07/16	2	151.00	4	148.50	148.50	-2	464	-0.43%
2020/07/15	0	0.00	6	147.00	147.00	-6	462	-1.30%
2020/07/14	0.1	147.00	0	0.00	146.00	0.1	465	0.03%
2020/07/09	1	156.50	0	0.00	152.50	1	461	0.22%
2020/07/06	6	153.00	0	0.00	152.00	6	458	1.31%
2020/07/03	0	0.00	22	154.05	153.00	-22	462	-4.76%
2020/07/02	1	156.00	15	156.53	156.00	-14	461	-3.03%
2020/06/30	5	147.60	0	0.00	146.50	5	449	1.11%
2020/06/29	2	147.00	0	0.00	146.00	2	449	0.45%
2020/06/24	5	149.90	11	149.50	149.50	-6	447	-1.34%
2020/06/23	4	151.00	1	150.50	150.50	3	451	0.66%
2020/06/19	3	152.83	1	154.50	150.50	2	463	0.43%
2020/06/18	9	152.61	5	153.50	154.00	4	459	0.87%
2020/06/16	3	148.00	0	0.00	148.50	3	459	0.65%
2020/06/12	9	146.28	3	147.50	147.50	6	466	1.29%
2020/06/11	0	0.00	2	156.00	153.00	-2	453	-0.44%
2020/06/10	12	159.08	0	0.00	157.00	12	454	2.64%
2020/06/09	5	162.10	0	0.00	161.50	5	460	1.09%
2020/06/08	1	162.50	1	162.00	162.00	0	478	0.00%
2020/06/05	0	0.00	1	161.50	163.50	-1	488	-0.20%
2020/06/04	0	0.00	11	162.45	164.00	-11	492	-2.23%
2020/06/03	4	159.75	5	159.80	160.00	-1	480	-0.21%
2020/06/01	3	155.17	0	0.00	154.50	3	471	0.64%
2020/05/28	0	0.00	4	156.50	152.50	-4	477	-0.84%
2020/05/27	0	0.00	2	154.50	152.00	-2	476	-0.42%
2020/05/25	0	0.00	1	156.00	155.00	-1	473	-0.21%
2020/05/22	81	153.76	9	153.72	152.00	72	469	15.32%
2020/05/21	0	0.00	3	153.67	155.50	-3	467	-0.64%
2020/05/18	10	147.85	1	150.00	146.00	9	461	1.95%
2020/05/15	37	148.93	1	148.00	149.00	36	461	7.80%
2020/05/14	4	149.00	0	0.00	145.50	4	459	0.87%
2020/05/13	0	0.00	1	154.50	152.00	-1	455	-0.22%
2020/05/12	1	156.00	1	157.00	156.00	0	454	0.00%
2020/05/11	1	159.50	0	0.00	159.00	1	445	0.22%
2020/05/08	1	160.50	11	163.00	160.00	-10	443	-2.26%
2020/05/07	2	159.25	4	159.25	161.50	-2	441	-0.45%
2020/05/06	4	156.88	1	158.50	156.50	3	435	0.69%
2020/05/05	2	158.00	0	0.00	157.00	2	434	0.46%
2020/05/04	145	158.73	1	158.00	156.50	144	429	33.49%	大買/鉅額交易
2020/04/30	30	155.52	27	156.26	158.00	3	419	0.72%
2020/04/29	68	149.07	39	149.23	149.00	29	400	7.24%
2020/04/28	1	142.00	0	0.00	141.50	1	391	0.27%
2020/04/27	0	136.50	0	0.00	135.50	0	399	0.01%
2020/04/24	14	134.29	0	0.00	134.00	14	397	3.52%
2020/04/23	0	0.00	1	139.50	136.50	-1	396	-0.25%
2020/04/22	1	133.00	3	137.17	137.00	-2	397	-0.50%
2020/04/21	1	136.01	0	0.00	136.00	1	399	0.26%
2020/04/17	0	0.00	1	145.00	141.00	-1	396	-0.25%
2020/04/16	2	142.00	0	0.00	142.50	2	395	0.51%
2020/04/15	2	145.25	3	143.50	144.50	-1	395	-0.25%
2020/04/14	1	145.00	4	146.00	145.50	-3	393	-0.76%
2020/04/13	4	145.00	0	0.00	144.50	4	391	1.02%
2020/04/10	10	142.80	0	0.00	142.50	10	392	2.55%
2020/04/09	7	143.14	5	144.50	144.00	2	398	0.50%
2020/04/08	1	143.50	10	141.00	144.50	-9	392	-2.29%
2020/04/06	3	133.83	0	0.00	134.50	3	384	0.78%
2020/04/01	0	0.00	4	136.00	136.00	-4	380	-1.05%
2020/03/30	3	136.00	2	133.50	136.50	1	384	0.26%
2020/03/27	6	141.25	4	139.88	137.50	2	381	0.52%
2020/03/26	1	139.00	0	0.00	137.00	1	378	0.26%
2020/03/24	1	128.00	2	126.25	126.00	-1	372	-0.27%
2020/03/23	2	123.50	0	0.00	122.00	2	370	0.54%
2020/03/20	0	0.00	1	126.00	130.50	-1	366	-0.27%
2020/03/19	4	123.13	2	121.00	121.00	2	364	0.55%
2020/03/18	0	0.00	1	136.50	134.00	-1	362	-0.28%
2020/03/17	1.1	136.55	0	0.00	137.50	1.1	364	0.29%
2020/03/16	5	137.10	4	137.50	135.00	1	363	0.28%
2020/03/13	4	131.76	1	135.50	135.00	3	357	0.84%
2020/03/12	5	141.80	0	0.00	139.50	5	350	1.43%
2020/03/11	1	153.56	0	0.00	153.50	1	340	0.31%
2020/03/10	8	158.64	58	157.59	159.50	-50	333	-14.96%
2020/03/09	5	165.20	2	164.25	164.00	3	327	0.92%
2020/03/06	0	170.00	1	167.50	168.00	-1	324	-0.30%
2020/03/05	6	172.17	2	171.00	170.50	4	323	1.24%
2020/03/04	2	173.25	0	0.00	172.50	2	327	0.61%
2020/03/03	0	177.50	1	179.00	177.50	-1	326	-0.30%
2020/03/02	1	167.71	5	173.60	171.50	-4	336	-1.18%
2020/02/27	1	176.00	0	0.00	176.00	1	360	0.28%
2020/02/26	3	179.34	0	0.00	179.00	3	373	0.80%
2020/02/25	2	180.00	2	181.50	181.00	0	412	0.00%
2020/02/24	1	182.00	0	0.00	182.00	1	416	0.24%
2020/02/21	1	191.00	0	0.00	188.00	1	416	0.24%
2020/02/20	0.1	191.00	0	0.00	190.50	0.1	423	0.02%
2020/02/14	1	186.00	0	0.00	189.50	1	438	0.23%
2020/02/12	0	0.00	1	186.50	187.00	-1	452	-0.22%
2020/02/11	1	183.50	0	0.00	186.00	1	466	0.21%
2020/02/05	1	187.00	8	188.06	188.00	-7	520	-1.34%
2020/02/04	1	183.00	0	0.00	184.50	1	519	0.19%
2020/02/03	2	176.25	1	183.50	182.50	1	516	0.19%
2020/01/31	1	177.00	10	178.65	185.50	-9	512	-1.76%
2020/01/30	6	187.50	0	0.00	187.50	6	507	1.19%
2020/01/10	13	204.73	2	205.50	205.50	11	496	2.22%
2020/01/07	2	203.50	1	204.00	204.00	1	496	0.20%
2020/01/06	8	204.50	2	203.25	203.00	6	499	1.20%
2020/01/03	0.1	208.00	0	0.00	208.00	0.1	512	0.02%
2020/01/02	3	214.00	0	0.00	212.50	3	507	0.59%
2019/12/31	0	0.00	5	212.70	212.00	-5	508	-0.98%
2019/12/30	2	213.50	0	0.00	213.00	2	510	0.39%
2019/12/24	6	211.25	0	0.00	209.50	6	508	1.18%
2019/12/23	3	211.00	3	211.00	211.00	0	509	0.00%
2019/12/17	0	0.00	1	207.00	208.00	-1	522	-0.19%
2019/12/16	2	205.75	0	0.00	207.00	2	522	0.38%
2019/12/13	2	206.00	0	0.00	204.50	2	523	0.38%
2019/12/12	0	0.00	2	210.75	209.00	-2	520	-0.38%
2019/12/11	5	216.00	5	215.50	214.00	0	512	0.00%
2019/12/10	1	218.50	1	216.00	216.00	0	512	0.00%
2019/12/09	1	216.00	1	216.00	216.00	0	508	0.00%
2019/12/06	0	0.00	1	215.00	214.50	-1	501	-0.20%
2019/12/05	0	0.00	2	211.75	212.50	-2	490	-0.41%
2019/12/04	1	210.00	0	0.00	209.50	1	485	0.21%
2019/12/02	1	212.50	0	0.00	211.50	1	483	0.21%
2019/11/29	0.3	210.50	0	0.00	210.50	0.3	477	0.07%
2019/11/28	3	215.83	0	0.00	215.00	3	471	0.64%
2019/11/26	2	219.00	3	219.00	217.00	-1	470	-0.21%
2019/11/25	3	213.83	1	212.00	213.00	2	450	0.44%
2019/11/22	12	206.17	1	213.00	210.00	11	440	2.50%
2019/11/21	0	0.00	14	201.36	202.00	-14	406	-3.45%
2019/11/19	4	202.75	18	202.42	201.50	-14	403	-3.47%
2019/11/18	0	0.00	18	199.11	200.50	-18	401	-4.49%
2019/11/15	0	0.00	13	197.73	198.00	-13	405	-3.21%
2019/11/14	0	0.00	3	198.00	197.00	-3	404	-0.74%
2019/11/12	31	199.69	3	199.67	199.00	28	398	7.02%
2019/11/08	22	196.14	1	195.50	198.50	21	382	5.50%
2019/11/07	11	194.27	37	195.50	194.00	-26	366	-7.10%
2019/11/06	17	192.41	12	191.96	195.00	5	345	1.45%
2019/11/05	0	0.00	1	182.50	183.50	-1	310	-0.32%
2019/11/01	0	0.00	2	181.50	181.50	-2	311	-0.64%
2019/10/29	1	184.50	0	0.00	181.50	1	308	0.32%
2019/10/25	0	179.00	0	0.00	180.00	0	296	0.01%
2019/10/24	0	0.00	4	180.00	180.00	-4	296	-1.35%
2019/10/21	0	0.00	2	179.25	179.50	-2	291	-0.69%
2019/10/18	2	179.00	0	0.00	179.00	2	290	0.69%
2019/10/17	1	179.50	0	0.00	180.00	1	290	0.34%
2019/10/15	1	178.50	0	0.00	178.00	1	288	0.35%
2019/10/14	1	181.00	1	180.50	180.50	0	286	0.00%
2019/10/09	5	180.90	0	0.00	179.00	5	281	1.78%
2019/10/08	5	176.50	1	177.00	176.00	4	261	1.53%
2019/10/07	0	0.00	2	179.00	179.00	-2	262	-0.76%
2019/10/04	0	0.00	1	180.00	180.50	-1	261	-0.38%
2019/10/03	1	176.00	1	177.50	178.50	0	263	0.00%
2019/10/02	2	177.25	1	177.00	177.00	1	264	0.38%
2019/09/27	10	178.20	2	178.25	176.00	8	277	2.88%
2019/09/25	7	182.93	1	184.50	182.00	6	273	2.19%
2019/09/24	1	180.50	2	179.00	178.50	-1	268	-0.37%
2019/09/23	21	182.60	8	181.31	181.50	13	265	4.89%
2019/09/20	7	178.21	1	178.00	178.50	6	255	2.35%
2019/09/18	1	175.00	1	176.00	176.00	0	250	0.00%
2019/09/10	3	174.67	0	0.00	173.50	3	250	1.20%
2019/09/06	1	177.46	0	0.00	177.50	1	247	0.42%
2019/09/05	0	175.00	0	0.00	174.00	0	245	0.01%
2019/09/04	1	175.00	0	0.00	174.00	1	246	0.41%
2019/09/03	0	175.50	0	0.00	175.00	0	246	0.01%
2019/09/02	0	178.00	0	0.00	177.00	0	245	0.01%
2019/08/29	0	0.00	2	171.75	174.00	-2	233	-0.86%
2019/08/28	0.2	169.00	0	0.00	169.50	0.2	227	0.07%
2019/08/27	0.1	172.00	0	0.00	170.50	0.1	221	0.03%
2019/08/26	2	172.75	0	0.00	172.00	2	217	0.92%
2019/08/23	0	184.00	0	0.00	182.00	0	212	0.01%
2019/08/22	0	0.00	51	180.97	180.50	-51	212	-24.03%
2019/08/21	0	0.00	1	186.00	184.00	-1	208	-0.48%
2019/08/20	2	180.25	0	0.00	179.50	2	201	0.99%
2019/08/19	0.1	182.50	0	0.00	181.50	0.1	193	0.05%
2019/08/15	1	184.04	0	0.00	183.50	1	187	0.55%
2019/08/12	0	190.00	2	189.00	190.00	-2	185	-1.06%
2019/08/06	2	186.25	150	185.54	186.50	-148	186	-79.43%	大賣/鉅額交易
2019/08/01	2	197.75	2	200.25	197.50	0	189	0.00%
2019/07/19	0	0.00	3	203.67	203.50	-3	196	-1.53%
2019/07/17	1	209.00	1	209.50	207.00	0	193	0.00%
2019/07/16	1	210.00	0	0.00	208.50	1	194	0.51%
2019/07/11	3	209.33	3	210.00	207.50	0	199	0.00%
2019/07/10	4	208.50	6	209.67	211.00	-2	202	-0.99%
2019/07/09	1	208.00	0	0.00	208.00	1	205	0.49%
2019/07/08	0	0.00	1	211.00	210.00	-1	209	-0.48%
2019/07/05	9	209.72	6	209.08	211.50	3	211	1.42%
2019/07/02	3	203.50	0	0.00	204.00	3	212	1.41%
2019/06/28	0	0.00	1	195.00	195.00	-1	209	-0.48%
2019/06/27	0	196.00	0	0.00	194.50	0	209	0.01%
2019/06/25	0	0.00	1	198.00	198.00	-1	209	-0.48%
2019/06/21	98	202.00	0	0.00	202.00	98	212	46.23%
2019/06/20	55	199.36	0	0.00	201.00	55	210	26.17%
2019/06/19	0	197.50	0	0.00	197.50	0	210	0.02%
2019/06/17	0	193.00	0	0.00	190.00	0	219	0.01%
2019/06/14	0	194.50	0	0.00	192.00	0	220	0.01%
2019/06/13	0	194.00	0	0.00	192.50	0	226	0.01%
2019/06/11	2	192.50	2	195.25	192.50	0	232	0.00%
2019/05/29	7	194.21	6	196.00	193.00	1	310	0.32%
2019/05/23	0	201.00	0	0.00	198.50	0	317	0.01%
2019/05/13	0	196.00	0	0.00	195.00	0	358	0.01%
2019/04/30	0	212.00	0	0.00	211.50	0	384	0.01%
2019/04/29	0	219.00	11	223.73	218.00	-11	380	-2.88%
2019/04/17	0	0.00	1	230.00	230.50	-1	434	-0.23%
2019/04/16	0	0.00	4	224.38	228.00	-4	436	-0.92%
2019/04/15	5	223.50	0	0.00	223.50	5	431	1.16%
2019/04/12	1.1	231.08	0	0.00	226.00	1.1	432	0.25%
2019/04/11	0	0.00	150	229.48	229.50	-150	427	-35.09%	大賣/鉅額交易
2019/04/08	0	0.00	65	237.92	235.50	-65	410	-15.84%
2019/03/21	0	0.00	74	236.33	235.50	-74	423	-17.49%
2019/03/13	0	0.00	2	246.25	248.50	-2	438	-0.46%
2019/03/12	0	0.00	1	252.50	245.00	-1	437	-0.23%
2019/03/11	4	247.88	1	247.50	253.50	3	417	0.72%
2019/03/08	3	248.33	0	0.00	248.00	3	419	0.72%
2019/02/20	0	0.00	13	238.00	236.00	-13	488	-2.66%
2019/02/19	0	0.00	74	240.12	238.00	-74	487	-15.18%
2019/02/15	1	240.00	0	0.00	242.50	1	490	0.20%
2019/02/14	1	235.50	3	239.83	241.00	-2	488	-0.41%
2019/02/13	6	236.67	9	238.44	235.50	-3	481	-0.62%
2019/02/12	1	231.50	0	0.00	231.00	1	482	0.21%
2019/02/11	1	232.50	2	235.25	233.00	-1	513	-0.19%
2019/01/30	2	231.00	1	233.00	231.00	1	512	0.20%
2019/01/29	140	232.82	0	0.00	234.50	140	508	27.55%	大買/鉅額交易
2019/01/25	8	230.13	14	232.68	234.00	-6	502	-1.19%
2019/01/24	5	231.60	3	231.67	232.50	2	498	0.40%
2019/01/23	3	226.17	0	0.00	227.50	3	497	0.60%
2019/01/22	9	234.11	16	234.59	227.50	-7	495	-1.41%
2019/01/21	0	0.00	2	228.50	233.00	-2	483	-0.41%
2019/01/18	12	229.54	3	229.67	227.00	9	486	1.85%
2019/01/16	2	229.25	0	0.00	230.00	2	485	0.41%
2019/01/15	0	0.00	8.1	232.19	233.00	-8.1	481	-1.68%
2019/01/14	125	226.34	2	226.00	225.00	123	461	26.64%	大買/鉅額交易
2019/01/11	19	225.92	1	225.00	225.00	18	459	3.92%
2019/01/10	3	225.17	2	224.00	225.00	1	454	0.22%
2019/01/09	6	221.67	7	225.07	226.50	-1	456	-0.22%
2019/01/08	0	0.00	1	213.00	213.00	-1	439	-0.23%
2019/01/04	1	201.50	0	0.00	200.50	1	444	0.22%
2018/12/25	14	210.86	0	0.00	211.00	14	495	2.83%
2018/12/24	1	212.50	1	213.50	212.00	0	496	0.00%
2018/12/22	0	0.00	1	207.00	207.00	-1	496	-0.20%
2018/12/21	1	209.49	4	208.50	206.50	-3	498	-0.60%
2018/12/20	2	213.75	2	210.50	209.00	0	495	0.00%
2018/12/19	1	222.00	1	216.50	216.00	0	493	0.00%
2018/12/14	2	218.25	1	219.50	220.00	1	499	0.20%
2018/12/13	6	223.00	2	223.75	220.00	4	492	0.81%
2018/12/12	1	233.00	2	232.75	229.50	-1	484	-0.21%
2018/12/11	3	230.67	2	231.00	229.50	1	481	0.21%
2018/12/10	2	233.75	8	229.44	231.00	-6	481	-1.25%
2018/12/07	8	229.56	6	229.75	228.50	2	476	0.42%
2018/12/06	2	225.00	0	0.00	223.50	2	474	0.42%
2018/12/05	2	226.50	2	227.75	226.00	0	474	0.00%
2018/12/04	5	227.90	2	227.25	227.00	3	475	0.63%
2018/12/03	2	228.75	5	229.10	229.00	-3	483	-0.62%
2018/11/30	2	223.50	1	221.50	222.00	1	480	0.21%
2018/11/29	5	226.00	4	226.50	224.00	1	479	0.21%
2018/11/27	1	217.50	1	218.50	218.50	0	476	0.00%
2018/11/26	0	0.00	1	217.00	215.50	-1	498	-0.20%
2018/11/23	2	215.50	2	215.50	211.00	0	500	0.00%
2018/11/22	3	220.67	1	218.00	218.00	2	504	0.40%
2018/11/21	1	220.00	1	221.50	220.00	0	511	0.00%
2018/11/20	3	218.00	4	215.25	220.00	-1	505	-0.20%
2018/11/19	5	209.10	8	210.06	214.00	-3	486	-0.62%
2018/11/16	1	194.50	1	195.00	195.00	0	438	0.00%
2018/11/15	2	194.25	3	192.00	193.00	-1	436	-0.23%
2018/11/14	1	194.00	1	196.00	194.00	0	439	0.00%
2018/11/13	2	192.25	1	192.50	194.00	1	440	0.23%
2018/11/12	1	192.00	1	191.50	193.00	0	442	0.00%
2018/11/09	1	190.50	1	189.50	192.50	0	447	0.00%
2018/11/08	5	191.30	7	188.43	193.50	-2	436	-0.46%
2018/11/02	2	178.75	1	178.00	178.00	1	492	0.20%
2018/10/31	13	177.15	13	178.92	176.00	0	516	0.00%
2018/10/30	0	0.00	1	175.00	174.00	-1	517	-0.19%
2018/10/29	0	0.00	1	171.00	172.00	-1	518	-0.19%
2018/10/26	3	171.00	5	171.30	169.00	-2	520	-0.38%
2018/10/25	8	174.94	8	177.00	175.50	0	519	0.00%
2018/10/18	1	177.00	0	0.00	177.50	1	540	0.18%
2018/10/17	0	0.00	1	182.00	179.50	-1	548	-0.18%
2018/10/16	0	0.00	29	176.07	174.50	-29	557	-5.20%
2018/10/15	0	0.00	1	176.50	175.50	-1	563	-0.18%
2018/10/12	2	165.50	5	168.40	174.00	-3	569	-0.53%
2018/10/11	0	0.00	1	165.50	161.00	-1	572	-0.17%
2018/10/08	1	177.00	0	0.00	176.00	1	564	0.18%
2018/10/05	8	191.63	5	197.30	188.50	3	558	0.54%
2018/10/04	0	0.00	1	197.00	197.00	-1	556	-0.18%
2018/10/03	1	195.50	0	0.00	194.50	1	560	0.18%
2018/10/02	1	201.00	1	200.50	200.50	0	563	0.00%
2018/10/01	0	0.00	1	203.50	204.50	-1	576	-0.17%
2018/09/28	1	199.50	0	0.00	200.50	1	580	0.17%
2018/09/26	1	201.50	0	0.00	201.00	1	602	0.17%
2018/09/25	0	0.00	2	203.25	203.00	-2	613	-0.33%
2018/09/21	1	196.50	0	0.00	196.00	1	626	0.16%
2018/09/20	1	201.00	1	196.50	196.00	0	629	0.00%
2018/09/17	1	198.50	0	0.00	198.50	1	657	0.15%
2018/09/14	5	201.60	1	202.50	203.50	4	673	0.59%
2018/09/11	0	0.00	2	201.50	201.00	-2	672	-0.30%
2018/09/10	0	0.00	8	204.25	203.50	-8	674	-1.19%
2018/09/07	10	204.75	1	206.00	204.50	9	673	1.34%
2018/09/06	1	204.50	203	203.13	200.00	-202	671	-30.10%	大賣/鉅額交易
2018/09/03	2	206.75	8	209.25	204.50	-6	693	-0.87%
2018/08/31	9.1	211.47	2	213.00	207.00	7.1	691	1.03%
2018/08/30	1	206.00	0	0.00	206.50	1	676	0.15%
2018/08/29	0	0.00	3	205.67	208.50	-3	678	-0.44%
2018/08/28	1	205.50	1	206.50	205.50	0	679	0.00%
2018/08/24	1	193.04	0	0.00	192.50	1	696	0.15%
2018/08/23	0	197.50	0	0.00	196.50	0	705	0.00%
2018/08/21	0	0.00	24	196.27	195.00	-24	724	-3.31%
2018/08/20	1	195.00	0	0.00	194.00	1	749	0.13%
2018/08/17	0	0.00	2	197.75	198.00	-2	777	-0.26%
2018/08/14	1	195.00	0	0.00	196.50	1	869	0.12%
2018/08/13	2	191.50	1	193.00	190.50	1	948	0.11%
2018/08/10	4	201.13	1	200.00	199.00	3	949	0.32%
2018/08/09	4	209.00	6	210.17	208.00	-2	932	-0.21%
2018/08/08	1	229.50	5	229.00	228.00	-4	911	-0.44%
2018/08/07	2	236.25	0	0.00	233.00	2	900	0.22%
2018/08/06	0	0.00	1	243.00	238.50	-1	895	-0.11%
2018/08/02	1	238.50	0	0.00	237.00	1	913	0.11%
2018/07/31	0	0.00	1	242.00	242.50	-1	935	-0.11%
2018/07/26	1	240.00	1	243.00	241.50	0	951	0.00%
2018/07/25	2	238.75	0	0.00	238.00	2	959	0.21%
2018/07/24	1	234.50	2	239.50	243.00	-1	974	-0.10%
2018/07/23	5	238.00	1	236.00	236.00	4	969	0.41%
2018/07/18	1	254.00	3	253.00	253.50	-2	971	-0.21%
2018/07/17	0	0.00	1	255.50	251.00	-1	972	-0.10%
2018/07/16	3	257.50	3	256.67	253.50	0	985	0.00%
2018/07/13	1	247.50	0	0.00	249.00	1	990	0.10%
2018/07/12	0	0.00	5	245.00	246.50	-5	999	-0.50%
2018/07/11	9	249.33	3	247.67	243.00	6	1,017	0.59%
2018/07/06	1	250.50	5	255.20	256.50	-4	1,025	-0.39%
2018/07/04	6	265.92	4	266.50	261.50	2	1,107	0.18%
2018/07/03	3	259.50	3	260.17	260.00	0	1,122	0.00%
2018/07/02	3	261.83	2	259.25	261.50	1	1,133	0.09%
2018/06/29	3	245.83	4	245.88	249.00	-1	1,159	-0.09%
2018/06/27	1	241.50	12	238.00	232.50	-11	1,191	-0.92%
2018/06/26	1	243.00	0	0.00	239.50	1	1,206	0.08%
2018/06/25	1	241.50	1	240.00	240.00	0	1,198	0.00%
2018/06/19	1	256.00	0	0.00	256.50	1	1,185	0.08%
2018/06/15	2	262.25	6	264.50	261.50	-4	1,186	-0.34%
2018/06/14	2	266.00	0	0.00	263.00	2	1,185	0.17%
2018/06/13	1	275.00	1	276.00	270.00	0	1,179	0.00%
2018/06/12	1	277.00	7	276.00	277.00	-6	1,176	-0.51%
2018/06/11	3	280.50	25	281.26	278.00	-22	1,171	-1.88%
2018/06/08	7	275.36	2	276.50	277.00	5	1,154	0.43%
2018/06/07	10	274.90	3	271.67	277.00	7	1,145	0.61%
2018/06/06	0	0.00	40	270.98	270.50	-40	1,142	-3.50%
2018/06/05	1	271.00	1	279.00	271.00	0	1,148	0.00%
2018/06/04	0	0.00	1	273.00	273.00	-1	1,191	-0.08%
2018/05/31	0	0.00	3	266.83	269.00	-3	1,162	-0.26%
2018/05/30	1	263.00	0	0.00	262.00	1	1,152	0.09%
2018/05/29	2	263.25	0	0.00	261.00	2	1,145	0.17%
2018/05/28	5	268.50	82	266.15	264.00	-77	1,132	-6.80%
2018/05/25	7	286.21	5	277.20	272.50	2	1,106	0.18%
2018/05/24	45	278.29	5	279.40	275.00	40	1,072	3.73%
2018/05/23	6	276.92	13	276.46	275.00	-7	1,056	-0.66%
2018/05/22	28	264.95	4	263.00	266.00	24	1,006	2.38%
2018/05/21	53	266.25	5	261.70	268.00	48	981	4.89%
2018/05/18	5	248.70	1	247.00	244.00	4	906	0.44%
2018/05/17	3	247.17	4	244.13	243.00	-1	912	-0.11%
2018/05/16	4	247.50	2	248.00	248.50	2	916	0.22%
2018/05/15	2	240.00	1	238.00	238.00	1	907	0.11%
2018/05/08	0	0.00	2	241.25	240.00	-2	907	-0.22%
2018/05/07	4	250.00	4	249.75	246.00	0	906	0.00%
2018/05/04	1	244.00	12	246.04	244.00	-11	900	-1.22%
2018/05/03	4	245.88	2	247.25	244.00	2	906	0.22%
2018/05/02	3	247.33	3	248.17	251.00	0	956	0.00%
2018/04/30	2	249.50	1	251.00	251.00	1	956	0.10%
2018/04/27	0	0.00	1	236.00	236.00	-1	948	-0.11%
2018/04/26	2	237.00	9	232.72	231.50	-7	957	-0.73%
2018/04/25	3	239.50	2	240.50	242.00	1	963	0.10%
2018/04/24	4	236.75	18	238.36	235.50	-14	980	-1.43%
2018/04/23	27	247.09	27	245.06	240.50	0	977	0.00%
2018/04/20	22	252.23	43	249.65	246.50	-21	984	-2.13%
2018/04/19	17	255.18	3	253.67	249.50	14	971	1.44%
2018/04/18	11	249.82	3	247.83	253.00	8	962	0.83%
2018/04/17	15	248.60	5	244.10	240.00	10	954	1.05%
2018/04/16	6	254.42	6	255.50	255.50	0	938	0.00%
2018/04/13	3	251.50	1	250.00	250.50	2	957	0.21%
2018/04/12	1	248.00	2	246.50	249.50	-1	977	-0.10%
2018/04/11	15	248.10	2	248.50	249.50	13	995	1.31%
2018/04/10	21	249.33	23	249.37	244.50	-2	981	-0.20%
2018/04/09	18	240.00	1	242.00	240.50	17	929	1.83%
2018/04/03	1	233.00	4	235.88	238.00	-3	917	-0.33%
2018/04/02	6	237.50	4	237.00	236.00	2	921	0.22%
2018/03/31	8	227.75	6	228.33	230.00	2	911	0.22%
2018/03/30	0	0.00	1	218.00	217.50	-1	901	-0.11%
2018/03/29	2	214.75	8	210.81	216.50	-6	925	-0.65%
2018/03/28	0	0.00	1	202.50	201.50	-1	920	-0.11%
2018/03/27	1	204.00	1	204.00	203.50	0	967	0.00%
2018/03/26	1	199.50	6	199.50	199.50	-5	1,023	-0.49%
2018/03/23	7	197.86	1	198.00	197.50	6	1,064	0.56%
2018/03/21	2	207.50	1	210.00	206.50	1	1,080	0.09%
2018/03/19	1	206.00	0	0.00	207.00	1	1,147	0.09%
2018/03/16	5	206.50	5	207.50	206.00	0	1,183	0.00%
2018/03/15	1	207.50	0	0.00	207.00	1	1,186	0.08%
2018/03/14	2	209.50	0	0.00	208.00	2	1,185	0.17%
2018/03/13	2	211.00	0	0.00	211.50	2	1,193	0.17%
2018/03/12	0	0.00	3	213.00	214.00	-3	1,202	-0.25%
2018/03/08	2	212.50	4	215.75	207.50	-2	1,192	-0.17%
2018/03/06	1	206.00	1	209.50	206.00	0	1,159	0.00%
2018/03/05	2	207.00	0	0.00	206.50	2	1,161	0.17%
2018/03/01	1	212.00	0	0.00	212.00	1	1,163	0.09%
2018/02/26	1	217.00	1	215.00	217.50	0	1,160	0.00%
2018/02/22	0	0.00	7	212.00	212.00	-7	1,157	-0.60%
2018/02/21	1	206.00	10	207.25	208.50	-9	1,164	-0.77%
2018/02/12	0	0.00	1	201.00	197.00	-1	1,168	-0.09%
2018/02/09	4	184.50	96	186.32	195.00	-92	1,166	-7.89%
2018/02/08	2	202.75	90	204.56	202.00	-88	1,144	-7.69%
2018/02/07	2	217.00	53	215.95	213.50	-51	1,130	-4.51%
2018/02/06	8	214.81	10	216.80	208.50	-2	1,126	-0.18%
2018/02/05	3	224.67	4	228.13	231.50	-1	1,107	-0.09%
2018/02/02	1	235.50	0	0.00	234.00	1	1,101	0.09%
2018/02/01	1	235.50	1	237.50	235.50	0	1,112	0.00%
2018/01/31	2	236.75	4	234.38	235.00	-2	1,127	-0.18%
2018/01/30	2	242.00	2	243.25	241.00	0	1,129	0.00%
2018/01/29	4	241.13	2	242.25	241.50	2	1,140	0.18%
2018/01/26	1	233.50	5	238.40	240.50	-4	1,131	-0.35%
2018/01/25	9	242.83	24	246.85	235.00	-15	1,118	-1.34%
2018/01/24	0	0.00	2	233.00	236.50	-2	1,058	-0.19%
2018/01/23	3	231.33	1	231.50	231.50	2	1,046	0.19%
2018/01/22	2	233.50	3	231.67	232.50	-1	1,036	-0.10%
2018/01/19	3	228.83	3	232.67	230.00	0	1,023	0.00%
2018/01/18	6	236.00	0	0.00	236.00	6	1,008	0.59%
2018/01/16	4	224.75	6	227.50	224.50	-2	977	-0.20%
2018/01/15	3	220.00	0	0.00	220.50	3	965	0.31%
2018/01/12	1	225.00	2	222.75	221.00	-1	963	-0.10%
2018/01/11	0	0.00	1	221.00	220.50	-1	960	-0.10%
2018/01/10	5	218.60	5	220.30	220.00	0	963	0.00%
2018/01/09	12	216.71	10	218.30	218.50	2	956	0.21%
2018/01/08	6	233.75	8	231.00	230.50	-2	921	-0.22%
2018/01/05	4	224.00	0	0.00	225.50	4	890	0.45%
2018/01/04	1	219.00	2	219.50	218.00	-1	861	-0.12%
2018/01/03	2	217.25	1	218.00	217.00	1	853	0.12%
2018/01/02	3	216.83	14	215.82	222.00	-11	835	-1.32%