為升 (2231)-國泰券商分點個股進出

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(已收盤)

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

為升 (2231)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/11/20	0	0.00	12	105.17	105.00	-12	576	-2.08%
2024/10/29	0.1	95.80	0	0.00	97.00	0.1	448	0.02%
2024/10/28	1	97.00	0	0.00	96.90	1	441	0.23%
2024/10/22	0.1	96.20	0	0.00	96.00	0.1	441	0.02%
2024/10/21	4	96.65	0	0.00	96.50	4	441	0.91%
2024/10/17	8	98.35	0	0.00	97.90	8	433	1.84%
2024/10/16	0.1	97.30	0	0.00	95.80	0.1	428	0.02%
2024/10/15	0	0.00	0	98.40	97.50	0	419	-0.01%
2024/10/14	0.1	98.80	0	0.00	98.00	0.1	413	0.02%
2024/10/01	0	104.50	0	0.00	104.00	0	329	0.01%
2024/09/20	0.1	99.00	0	0.00	97.90	0.1	305	0.03%
2024/09/10	2	95.80	0	0.00	95.60	2	342	0.58%
2024/08/06	0.1	100.00	2	102.50	103.50	-1.9	543	-0.35%
2024/07/23	10	113.55	0	0.00	113.00	10	553	1.81%
2024/07/17	0	0.00	6	117.83	118.00	-6	561	-1.07%
2024/06/27	8	118.00	0	0.00	118.00	8	594	1.34%
2024/06/14	0	0.00	2	130.50	129.50	-2	561	-0.36%
2024/06/12	1	139.00	1	135.50	135.50	0	544	0.00%
2024/06/11	0	0.00	3	139.50	139.50	-3	527	-0.57%
2024/06/07	1	130.00	1	132.00	131.00	0	496	0.00%
2024/05/30	0	0.00	4	131.75	132.50	-4	484	-0.83%
2024/05/22	1	111.00	0	0.00	112.00	1	387	0.26%
2024/05/21	1	109.50	0	0.00	109.50	1	395	0.25%
2024/05/20	2	110.50	0	0.00	109.00	2	396	0.50%
2024/05/10	0	0.00	0.1	108.00	107.50	-0.1	384	-0.02%
2024/05/03	0.1	111.00	0	0.00	109.50	0.1	387	0.02%
2024/05/02	0	111.00	0	0.00	111.50	0	381	0.01%
2024/04/30	0	0.00	40	113.75	112.00	-40	375	-10.65%
2024/04/19	0	0.00	10	114.75	111.00	-10	335	-2.98%
2024/04/18	2	111.50	10	113.25	114.00	-8	326	-2.45%
2024/04/17	0	0.00	25	112.20	112.50	-25	322	-7.75%
2024/04/16	0	0.00	30	110.83	112.00	-30	318	-9.43%
2024/03/29	0	0.00	9	119.67	120.00	-9	290	-3.10%
2024/03/06	3	122.50	0	0.00	122.00	3	269	1.11%
2024/02/16	0	0.00	2.5	129.40	130.50	-2.5	246	-1.01%
2024/02/15	2	128.00	0	0.00	130.00	2	245	0.82%
2024/01/11	1	130.50	0	0.00	130.50	1	238	0.42%
2023/12/27	0	0.00	1	135.00	135.00	-1	254	-0.39%
2023/12/19	0	0.00	1	133.00	132.50	-1	255	-0.39%
2023/12/18	0	0.00	2	134.00	134.50	-2	255	-0.78%
2023/11/28	0	0.00	2	138.00	138.50	-2	261	-0.76%
2023/11/21	2	137.00	0	0.00	136.00	2	261	0.77%
2023/10/30	0	0.00	2	132.50	131.00	-2	285	-0.70%
2023/10/27	0	0.00	2	132.50	132.50	-2	288	-0.69%
2023/10/26	0	0.00	2	134.00	132.00	-2	293	-0.68%
2023/10/23	0.1	133.50	0	0.00	132.00	0.1	308	0.03%
2023/10/12	0	0.00	31	139.76	141.50	-31	332	-9.34%
2023/09/05	1	152.00	0	0.00	153.00	1	431	0.23%
2023/08/24	0	0.00	45	143.06	144.00	-45	529	-8.51%
2023/08/18	1	143.50	10	146.00	143.50	-9	620	-1.45%
2023/08/17	0	0.00	13	144.12	146.00	-13	700	-1.86%
2023/08/16	0	0.00	10	142.20	142.50	-10	714	-1.40%
2023/08/15	0	0.00	10	144.05	145.00	-10	717	-1.39%
2023/07/27	1	154.00	0	0.00	153.50	1	757	0.13%
2023/07/20	0	0.00	1	154.50	154.00	-1	778	-0.13%
2023/07/18	0	0.00	5	159.50	158.00	-5	792	-0.63%
2023/07/11	0	0.00	7	165.00	164.00	-7	856	-0.82%
2023/06/30	0	0.00	1	162.50	163.00	-1	1,037	-0.10%
2023/06/28	20	161.00	21	163.38	162.00	-1	1,064	-0.09%
2023/06/16	0	0.00	1	169.50	169.00	-1	1,197	-0.08%
2023/06/02	1	172.50	2	173.50	170.50	-1	1,415	-0.07%
2023/06/01	1	172.00	1	174.00	172.00	0	1,409	0.00%
2023/05/31	2	177.00	38	178.91	175.50	-36	1,420	-2.53%
2023/05/30	48	177.48	15	177.33	175.50	33	1,401	2.35%
2023/05/29	0	0.00	3	175.50	172.50	-3	1,385	-0.22%
2023/05/25	1	172.50	25	172.48	173.50	-24	1,401	-1.71%
2023/05/24	6	177.83	2	178.75	176.00	4	1,412	0.28%
2023/05/23	37	178.72	0	0.00	180.50	37	1,385	2.67%
2023/05/17	0	0.00	1	162.00	164.00	-1	1,319	-0.08%
2023/05/10	0	0.00	4	165.00	166.00	-4	1,334	-0.30%
2023/05/09	2	172.00	0	0.00	167.50	2	1,345	0.15%
2023/05/05	1	173.50	0	0.00	173.50	1	1,422	0.07%
2023/05/03	1	175.00	0	0.00	174.00	1	1,464	0.07%
2023/05/02	0	0.00	1	178.00	179.00	-1	1,464	-0.07%
2023/04/28	5	175.20	0	0.00	175.50	5	1,463	0.34%
2023/04/25	1	172.00	1	170.50	171.00	0	1,449	0.00%
2023/04/21	34	175.34	0	0.00	173.50	34	1,421	2.39%
2023/04/20	3	180.33	0	0.00	179.50	3	1,400	0.21%
2023/04/19	1	183.00	0	0.00	183.00	1	1,391	0.07%
2023/04/18	2	188.00	0	0.00	186.50	2	1,377	0.15%
2023/04/14	1	190.50	12	188.08	188.00	-11	1,375	-0.80%
2023/04/13	10	189.50	11	184.09	186.00	-1	1,345	-0.07%
2023/04/12	10	191.00	1.1	190.91	185.50	8.9	1,321	0.67%
2023/04/10	0	0.00	1	187.00	189.50	-1	1,297	-0.08%
2023/04/06	3	191.50	0	0.00	191.50	3	1,240	0.24%
2023/03/31	0	0.00	1	187.00	182.00	-1	1,185	-0.08%
2023/03/28	0	0.00	2	185.75	181.50	-2	1,162	-0.17%
2023/03/27	3	182.83	7	178.36	183.00	-4	1,128	-0.35%
2023/03/24	0	0.00	21	173.14	177.50	-21	1,098	-1.91%
2023/03/23	2	172.50	3	172.67	173.00	-1	1,092	-0.09%
2023/03/21	2	167.50	8	166.50	164.50	-6	1,100	-0.55%
2023/03/20	0	0.00	2	164.00	163.50	-2	1,103	-0.18%
2023/03/17	2	164.00	0	0.00	165.00	2	1,115	0.18%
2023/03/16	7	163.07	0	0.00	162.00	7	1,116	0.63%
2023/03/15	17	169.00	2	168.75	168.00	15	1,126	1.33%
2023/03/14	0	0.00	5	167.50	167.00	-5	1,127	-0.44%
2023/03/13	5	172.00	4	168.00	167.00	1	1,130	0.09%
2023/03/10	0	0.00	14	170.14	169.50	-14	1,147	-1.22%
2023/03/09	1	180.00	1	179.00	174.00	0	1,131	0.00%
2023/03/08	3	177.00	1	176.50	178.00	2	1,091	0.18%
2023/03/07	7	167.79	4.1	168.99	167.50	2.9	1,009	0.29%
2023/03/06	3	159.00	3	159.00	159.50	0	952	0.00%
2023/03/03	33.1	159.32	0	0.00	159.50	33.1	947	3.49%
2023/03/02	7	154.07	0	0.00	155.00	7	926	0.76%
2023/03/01	5	156.40	0	0.00	157.00	5	924	0.54%
2023/02/24	30	161.03	20	158.13	158.00	10	926	1.08%
2023/02/23	2	157.50	0	0.00	160.50	2	931	0.21%
2023/02/22	16	154.44	4	160.00	153.00	12	956	1.25%
2023/02/21	4	166.00	40	163.06	162.00	-36	936	-3.85%
2023/02/20	32	161.50	31	160.16	161.50	1	924	0.11%
2023/02/16	14	160.86	0	0.00	163.50	14	922	1.52%
2023/02/15	0	0.00	5	162.00	158.00	-5	925	-0.54%
2023/02/14	2	157.50	0.2	158.00	158.00	1.8	934	0.19%
2023/02/10	4	160.63	0	0.00	158.00	4	943	0.42%
2023/02/09	8	160.25	0	0.00	163.00	8	934	0.86%
2023/02/07	0	0.00	15	159.17	161.00	-15	911	-1.65%
2023/02/06	11	162.05	0	0.00	161.00	11	891	1.23%
2023/02/03	99	159.39	23	159.89	161.50	76	861	8.82%
2023/02/02	8	151.00	23	150.87	153.50	-15	799	-1.88%
2023/02/01	45	148.00	30	150.55	150.00	15	781	1.92%
2023/01/30	1	142.00	8	142.00	142.00	-7	760	-0.92%
2023/01/17	0	0.00	3	139.50	139.00	-3	762	-0.39%
2023/01/13	0	0.00	2.2	137.77	138.50	-2.2	813	-0.27%
2023/01/06	0	0.00	10	140.00	140.00	-10	866	-1.15%
2023/01/05	0	0.00	7	141.00	139.50	-7	870	-0.80%
2023/01/04	15	137.13	0	0.00	141.00	15	875	1.71%
2022/12/30	0	0.00	2	141.25	138.00	-2	874	-0.23%
2022/12/29	0	0.00	5	138.50	139.00	-5	873	-0.57%
2022/12/28	80	138.84	0	0.00	137.50	80	878	9.11%
2022/12/19	0	0.00	0	151.00	151.50	0	899	0.00%
2022/12/16	0	0.00	49	152.27	151.00	-49	911	-5.37%
2022/12/15	0	0.00	50	156.90	155.00	-50	905	-5.52%
2022/12/14	11	155.50	0	0.00	156.00	11	887	1.24%
2022/12/13	1	153.50	0	0.00	149.00	1	858	0.12%
2022/12/12	0	0.00	33	154.00	151.50	-33	868	-3.80%
2022/12/09	0	0.00	4	151.38	151.00	-4	870	-0.46%
2022/12/08	0.5	146.50	29	148.16	147.00	-28.5	886	-3.22%
2022/12/07	2	144.50	33	144.50	143.50	-31	904	-3.43%
2022/12/06	15	155.77	39.6	154.84	152.50	-24.6	885	-2.78%
2022/12/05	3	156.00	1.8	152.72	156.00	1.2	873	0.14%
2022/12/02	98	152.09	0	0.00	151.50	98	859	11.40%
2022/11/30	0	0.00	1	142.00	143.00	-1	822	-0.12%
2022/11/29	0	0.00	1	141.00	142.50	-1	828	-0.12%
2022/11/25	0	0.00	1	145.00	143.50	-1	838	-0.12%
2022/11/23	3	144.00	0	0.00	143.50	3	850	0.35%
2022/11/21	2	148.50	0	0.00	147.50	2	891	0.22%
2022/11/18	13	148.92	12	148.38	145.50	1	896	0.11%
2022/11/14	0	0.00	23	136.43	138.00	-23	914	-2.52%
2022/11/11	6	133.50	47	133.22	133.50	-41	919	-4.46%
2022/11/10	0	0.00	3	133.00	133.00	-3	924	-0.32%
2022/11/01	0	0.00	4	140.50	141.00	-4	891	-0.45%
2022/10/25	0	0.00	1	137.50	137.50	-1	896	-0.11%
2022/10/24	0	0.00	7	143.64	138.00	-7	894	-0.78%
2022/10/21	0.5	144.60	1	146.00	141.50	-0.5	880	-0.06%
2022/10/20	0.5	139.40	2	139.50	139.50	-1.5	840	-0.18%
2022/10/19	9	142.61	3	139.33	139.50	6	832	0.72%
2022/10/18	2	142.50	10	139.00	142.00	-8	805	-0.99%
2022/10/17	10	135.50	0	0.00	135.50	10	784	1.27%
2022/10/11	0	0.00	25	143.00	138.50	-25	746	-3.35%
2022/10/03	20	163.63	4	163.50	163.00	16	706	2.27%
2022/09/30	6	162.83	2	167.00	167.00	4	705	0.57%
2022/09/29	2	163.00	10	163.55	163.00	-8	699	-1.14%
2022/09/28	0	0.00	25	161.60	158.00	-25	690	-3.62%
2022/09/27	12	163.92	20	160.55	166.00	-8	683	-1.17%
2022/09/26	20	171.08	9	162.39	160.00	11	675	1.63%
2022/09/23	3	173.00	3	173.83	171.00	0	673	0.00%
2022/09/22	7	173.00	5	173.00	175.50	2	658	0.30%
2022/09/21	5	175.00	0	0.00	171.00	5	648	0.77%
2022/09/20	0	0.00	4	173.88	173.00	-4	640	-0.62%
2022/09/19	6	168.25	60	170.23	169.00	-54	630	-8.57%
2022/09/16	15	174.10	0	0.00	172.50	15	612	2.45%
2022/09/15	52	177.33	20	175.43	174.00	32	593	5.39%
2022/09/14	7	167.29	3	170.67	175.50	4	564	0.71%
2022/09/12	3	164.33	0	0.00	164.00	3	529	0.57%
2022/09/08	3	166.00	0	0.00	165.00	3	527	0.57%
2022/09/07	0	0.00	6	159.25	161.00	-6	521	-1.15%
2022/09/05	2	162.75	0	0.00	163.00	2	508	0.39%
2022/09/02	16	169.50	0	0.00	169.00	16	499	3.20%
2022/09/01	0	0.00	5	165.50	166.00	-5	481	-1.04%
2022/08/31	5	167.50	0	0.00	167.00	5	473	1.06%
2022/08/30	15	166.77	5	167.50	167.50	10	465	2.15%
2022/08/29	20	166.00	130	163.58	166.50	-110	453	-24.26%	大賣/鉅額交易
2022/08/26	82	169.65	16	168.06	169.00	66	424	15.56%
2022/08/25	31	167.19	20	166.45	167.00	11	399	2.76%
2022/08/24	61	163.84	8	163.44	165.00	53	375	14.11%
2022/08/23	239	160.73	175	159.72	158.50	64	339	18.88%	大買/大賣/
2022/08/22	5	157.50	0	0.00	154.00	5	314	1.59%
2022/08/19	15	161.00	0	0.00	158.50	15	316	4.75%
2022/08/18	16	154.66	0	0.00	154.50	16	290	5.50%
2022/08/17	0	0.00	25	152.64	154.50	-25	279	-8.93%
2022/08/16	55	146.49	0	0.00	150.00	55	257	21.38%
2022/08/15	0	0.00	1	142.50	142.00	-1	243	-0.41%
2022/08/05	1	132.50	0	0.00	137.00	1	246	0.41%
2022/08/04	0	0.00	5	133.20	131.50	-5	242	-2.06%
2022/08/02	5	141.80	48	142.44	142.00	-43	236	-18.16%
2022/08/01	15	143.67	0	0.00	143.50	15	232	6.44%
2022/07/29	32	138.98	0	0.00	141.00	32	222	14.37%
2022/07/28	1	137.50	0	0.00	135.50	1	218	0.46%
2022/05/30	0	0.00	30.1	149.50	148.00	-30.1	252	-11.94%
2022/05/27	30.1	151.82	0	0.00	149.50	30.1	246	12.20%
2022/05/03	0	0.00	1	138.50	138.50	-1	271	-0.37%
2022/04/29	1	138.00	0	0.00	138.00	1	272	0.37%
2022/04/27	0	0.00	60	134.00	135.50	-60	275	-21.74%
2022/04/26	0	0.00	60	137.23	137.50	-60	275	-21.82%
2022/04/22	0	0.00	1	144.00	144.00	-1	276	-0.36%
2022/04/21	1	148.50	0	0.00	148.50	1	280	0.36%
2022/04/15	0	0.00	1	145.50	145.50	-1	283	-0.35%
2022/04/14	1	150.50	0	0.00	148.50	1	293	0.34%
2022/04/12	0	0.00	1	146.00	146.00	-1	308	-0.32%
2022/04/11	1	148.50	0	0.00	148.50	1	319	0.31%
2022/04/07	0	0.00	1	148.50	148.50	-1	323	-0.31%
2022/03/30	1	161.00	66	158.76	158.00	-65	384	-16.92%
2022/03/29	5	158.10	0	0.00	157.50	5	400	1.25%
2022/03/28	1	149.50	1	149.50	149.50	0	396	0.00%
2022/03/25	0	0.00	20	155.38	152.50	-20	398	-5.02%
2022/03/24	0	0.00	3	157.00	157.50	-3	397	-0.75%
2022/03/23	3	159.67	0	0.00	162.00	3	403	0.74%
2022/03/21	2	154.50	2	153.25	154.00	0	437	0.00%
2022/03/17	1	152.00	0	0.00	152.00	1	443	0.23%
2022/03/16	20	143.80	0	0.00	146.50	20	443	4.51%
2022/03/15	0	0.00	1	145.00	144.50	-1	451	-0.22%
2022/03/14	0	0.00	1	147.50	147.50	-1	459	-0.22%
2022/03/09	1	142.00	1	143.50	142.00	0	495	0.00%
2022/03/01	1	159.50	3	158.50	158.00	-2	564	-0.35%
2022/02/25	2	155.75	0	0.00	156.00	2	566	0.35%
2022/02/22	0	0.00	12	163.83	163.50	-12	579	-2.07%
2022/02/16	0	0.00	1	173.50	172.50	-1	620	-0.16%
2022/02/10	0	0.00	2	179.75	180.00	-2	642	-0.31%
2022/02/09	1	182.50	0	0.00	181.50	1	644	0.16%
2022/02/08	1	184.50	4	185.00	184.00	-3	643	-0.47%
2022/02/07	3	183.67	0	0.00	183.50	3	646	0.46%
2022/01/26	0	0.00	1	176.50	178.00	-1	649	-0.15%
2022/01/25	1	178.50	2	177.50	176.00	-1	658	-0.15%
2022/01/24	1	178.50	3	178.17	180.00	-2	667	-0.30%
2022/01/21	3	183.17	1	180.50	180.50	2	673	0.30%
2022/01/20	2	184.25	1	184.50	184.00	1	676	0.15%
2022/01/19	0	0.00	5	183.60	182.00	-5	688	-0.73%
2022/01/18	5	187.50	2	186.50	187.00	3	725	0.41%
2022/01/17	4	184.50	5	180.70	184.50	-1	726	-0.14%
2022/01/14	2	181.00	1	175.50	182.00	1	730	0.14%
2022/01/13	1	183.50	0	0.00	179.50	1	742	0.13%
2022/01/12	0	0.00	20	183.40	182.00	-20	811	-2.47%
2022/01/11	2	183.25	6	182.08	182.50	-4	843	-0.47%
2022/01/10	4	183.00	1	180.50	183.50	3	840	0.36%
2022/01/07	2	185.50	0	0.00	181.50	2	841	0.24%
2022/01/06	2	187.75	7	184.50	186.50	-5	833	-0.60%
2022/01/05	2	190.00	8	191.19	190.50	-6	826	-0.73%
2022/01/04	12	191.13	0	0.00	192.00	12	830	1.44%
2022/01/03	2	186.50	4	187.50	187.00	-2	825	-0.24%
2021/12/30	0	0.00	1	190.00	188.50	-1	825	-0.12%
2021/12/29	1	191.00	0	0.00	190.00	1	827	0.12%
2021/12/28	0	0.00	5	190.00	189.00	-5	831	-0.60%
2021/12/27	0	0.00	13	189.96	192.00	-13	830	-1.57%
2021/12/24	9	192.00	0	0.00	188.50	9	830	1.08%
2021/12/23	4	187.50	0	0.00	188.50	4	789	0.51%
2021/12/22	1	182.50	5	180.50	181.00	-4	768	-0.52%
2021/12/21	1	179.00	0	0.00	180.00	1	768	0.13%
2021/12/20	0	0.00	3	178.00	178.50	-3	767	-0.39%
2021/12/17	11	179.55	3	185.00	180.00	8	769	1.04%
2021/12/16	29	185.45	0	0.00	182.50	29	762	3.80%
2021/12/14	1	178.50	0	0.00	178.00	1	732	0.14%
2021/12/09	4	180.00	0	0.00	179.50	4	727	0.55%
2021/12/08	0	0.00	4	178.75	177.50	-4	719	-0.56%
2021/12/07	0	0.00	20	182.20	180.50	-20	711	-2.81%
2021/12/06	20	185.00	0	0.00	184.50	20	698	2.86%
2021/12/03	0	0.00	13	181.73	181.50	-13	691	-1.88%
2021/12/01	10	180.25	0	0.00	181.00	10	683	1.46%
2021/11/30	82	175.00	18	173.78	178.50	64	663	9.65%
2021/11/25	0	0.00	4	167.00	170.00	-4	633	-0.63%
2021/11/17	8	170.50	0	0.00	169.50	8	588	1.36%
2021/11/10	0	0.00	2	164.00	169.50	-2	709	-0.28%
2021/11/09	6	165.00	0	0.00	164.50	6	721	0.83%
2021/11/08	2	165.00	0	0.00	164.00	2	720	0.28%
2021/11/05	8	166.00	0	0.00	166.50	8	721	1.11%
2021/11/04	0	0.00	35	164.13	165.00	-35	722	-4.85%
2021/11/03	0	0.00	9	164.50	162.50	-9	724	-1.24%
2021/11/01	0	0.00	3	171.83	169.00	-3	719	-0.42%
2021/10/29	3	167.50	0	0.00	171.00	3	713	0.42%
2021/10/27	1	170.50	0	0.00	170.00	1	703	0.14%
2021/10/25	0	0.00	2	165.00	164.50	-2	656	-0.30%
2021/10/20	28	165.21	1	164.50	165.00	27	640	4.21%
2021/10/19	7	160.36	0	0.00	166.00	7	579	1.21%
2021/10/15	2	152.50	2	152.50	152.50	0	566	0.00%
2021/10/14	2	152.98	0	0.00	151.00	2	586	0.34%
2021/10/13	7	151.50	0	0.00	151.00	7	597	1.17%
2021/10/07	0	0.00	2	142.50	143.00	-2	616	-0.32%
2021/10/01	2.5	136.40	1	134.50	137.00	1.5	683	0.22%
2021/09/22	0.5	145.50	0	0.00	144.00	0.5	909	0.05%
2021/09/17	0	0.00	6	148.67	149.00	-6	931	-0.64%
2021/09/16	0	0.00	5	148.00	148.00	-5	973	-0.51%
2021/09/14	0	0.00	22	150.95	150.00	-22	1,240	-1.77%
2021/09/13	0	0.00	1	148.00	148.00	-1	1,284	-0.08%
2021/09/10	1	148.50	4	149.50	148.50	-3	1,301	-0.23%
2021/09/08	5	143.50	1	142.50	142.50	4	1,309	0.31%
2021/08/31	0	0.00	18	155.50	153.00	-18	1,333	-1.35%
2021/08/26	0	0.00	1	153.00	153.00	-1	1,352	-0.07%
2021/08/25	1	157.50	0	0.00	157.50	1	1,352	0.07%
2021/08/24	0	0.00	1	150.00	150.00	-1	1,348	-0.07%
2021/08/23	1	154.50	0	0.00	154.50	1	1,350	0.07%
2021/08/19	0	0.00	1	145.00	145.00	-1	1,341	-0.07%
2021/08/17	0	0.00	219	151.55	151.50	-219	1,305	-16.78%	大賣/鉅額交易
2021/08/16	11	149.18	23	149.78	150.00	-12	1,293	-0.93%
2021/08/13	11	166.73	55	169.27	165.00	-44	1,236	-3.56%
2021/08/11	4	176.50	0	0.00	177.00	4	1,245	0.32%
2021/08/10	1	177.50	1	176.50	176.50	0	1,270	0.00%
2021/08/09	6	182.83	1	178.00	178.00	5	1,301	0.38%
2021/08/02	1	179.00	0	0.00	179.00	1	1,420	0.07%
2021/07/30	0	0.00	1	175.50	175.50	-1	1,431	-0.07%
2021/07/29	1	178.00	0	0.00	178.00	1	1,452	0.07%
2021/07/28	0	0.00	1	174.00	176.00	-1	1,464	-0.07%
2021/07/27	1	178.50	0	0.00	178.50	1	1,480	0.07%
2021/07/26	2	181.50	0	0.00	181.00	2	1,493	0.13%
2021/07/23	0	0.00	2	183.00	181.50	-2	1,500	-0.13%
2021/07/22	1	181.50	0	0.00	181.50	1	1,497	0.07%
2021/07/20	50	178.95	1	178.00	178.00	49	1,496	3.27%
2021/07/19	0	0.00	31	182.02	182.50	-31	1,489	-2.08%
2021/07/16	0	0.00	20	185.50	185.50	-20	1,523	-1.31%
2021/07/14	0	0.00	1	185.50	185.50	-1	1,550	-0.06%
2021/07/13	1	192.00	0	0.00	191.50	1	1,540	0.06%
2021/07/12	1	182.50	0	0.00	184.00	1	1,518	0.07%
2021/07/09	0	0.00	1	184.50	184.50	-1	1,512	-0.07%
2021/07/08	1	186.50	0	0.00	186.50	1	1,527	0.07%
2021/07/07	0	0.00	1	186.00	186.00	-1	1,527	-0.07%
2021/07/06	10	191.50	11	189.50	189.50	-1	1,508	-0.07%
2021/07/02	0	0.00	1	193.50	193.50	-1	1,475	-0.07%
2021/07/01	41	201.59	26	199.33	197.50	15	1,476	1.02%
2021/06/30	25	207.80	0	0.00	206.50	25	1,486	1.68%
2021/06/29	0	0.00	7	208.29	205.00	-7	1,495	-0.47%
2021/06/28	3	208.83	3	208.33	207.50	0	1,501	0.00%
2021/06/25	4	213.13	1	210.50	210.50	3	1,505	0.20%
2021/06/24	5	222.20	12	222.63	218.00	-7	1,528	-0.46%
2021/06/23	175	214.24	4	210.50	217.50	171	1,361	12.56%	大買/鉅額交易
2021/06/22	15	196.40	2	200.00	198.00	13	1,316	0.99%
2021/06/21	0	0.00	7	185.07	184.50	-7	1,314	-0.53%
2021/06/18	4	193.75	0	0.00	193.00	4	1,416	0.28%
2021/06/17	1	190.00	1	190.00	190.00	0	1,435	0.00%
2021/06/11	0	0.00	1	189.50	189.50	-1	1,494	-0.07%
2021/06/09	1	190.00	0	0.00	190.00	1	1,560	0.06%
2021/06/08	0	0.00	2	188.25	187.00	-2	1,571	-0.13%
2021/06/07	0	0.00	2	184.50	186.00	-2	1,584	-0.13%
2021/06/04	0	0.00	1	196.00	196.00	-1	1,570	-0.06%
2021/06/03	0	0.00	1	198.00	198.00	-1	1,594	-0.06%
2021/06/02	0	0.00	1	202.50	198.00	-1	1,650	-0.06%
2021/06/01	2	203.75	0	0.00	201.50	2	1,692	0.12%
2021/05/28	3	203.67	2	201.50	200.50	1	1,954	0.05%
2021/05/27	0	0.00	7	198.21	196.50	-7	1,982	-0.35%
2021/05/25	1	203.50	6	199.50	198.50	-5	1,994	-0.25%
2021/05/24	1	197.50	0	0.00	197.50	1	1,996	0.05%
2021/05/20	0	0.00	2	192.75	192.00	-2	2,009	-0.10%
2021/05/19	143	201.27	12	196.67	197.00	131	2,021	6.48%	大買/鉅額交易
2021/05/18	78	181.88	10	183.10	187.00	68	2,026	3.36%
2021/05/17	32	176.42	8	172.31	170.00	24	2,008	1.19%
2021/05/14	1	194.50	29	188.22	188.50	-28	1,993	-1.40%
2021/05/13	9	194.28	14	183.68	193.50	-5	1,994	-0.25%
2021/05/12	10	199.55	23	199.93	193.50	-13	1,960	-0.66%
2021/05/11	14	228.61	50	223.83	214.50	-36	1,935	-1.86%
2021/05/10	47	233.44	50	229.14	233.50	-3	1,952	-0.15%
2021/05/07	32	228.09	18	226.69	230.00	14	1,949	0.72%
2021/05/06	23	228.50	46	226.37	222.50	-23	1,973	-1.17%
2021/05/05	29	224.10	18	217.28	219.00	11	1,963	0.56%
2021/05/04	40	219.19	21	215.14	218.50	19	1,967	0.97%
2021/05/03	12	226.83	117	227.15	222.00	-105	1,955	-5.37%	大賣/鉅額交易
2021/04/29	55	237.61	6	236.83	235.00	49	1,952	2.51%
2021/04/28	10	239.30	22	240.14	237.00	-12	1,972	-0.61%
2021/04/27	12	240.38	26	239.23	239.50	-14	1,992	-0.70%
2021/04/26	9	238.78	33	238.42	237.00	-24	1,999	-1.20%
2021/04/23	41	240.87	31	238.94	241.00	10	2,016	0.50%
2021/04/22	20	244.53	58	242.38	235.50	-38	2,027	-1.87%
2021/04/21	12	255.21	81	257.13	252.00	-69	1,991	-3.46%
2021/04/20	12	255.13	7	252.07	257.50	5	1,979	0.25%
2021/04/19	7	251.86	77	253.98	251.00	-70	2,007	-3.49%
2021/04/16	50	252.65	35	251.50	252.50	15	2,016	0.74%
2021/04/15	50	245.08	27	243.57	245.50	23	2,074	1.11%
2021/04/14	29	242.66	83	243.70	245.50	-54	2,186	-2.47%
2021/04/13	51	250.87	41	251.35	246.50	10	2,182	0.46%
2021/04/12	2	249.50	124	253.27	248.50	-122	2,179	-5.60%	大賣/鉅額交易
2021/04/09	8	258.94	176	258.55	252.50	-168	2,192	-7.66%	大賣/鉅額交易
2021/04/08	18	255.25	2	254.00	255.50	16	2,210	0.72%
2021/04/07	25	253.62	19	255.66	255.50	6	2,200	0.27%
2021/04/06	162	255.38	4	255.88	259.00	158	2,173	7.27%	大買/鉅額交易
2021/04/01	70	246.26	17	246.47	247.00	53	2,128	2.49%
2021/03/31	18	243.78	5	242.50	242.50	13	2,115	0.61%
2021/03/30	12	236.79	21	237.19	238.00	-9	2,094	-0.43%
2021/03/29	95	238.60	18	233.78	238.50	77	2,076	3.71%
2021/03/26	54	230.01	0	0.00	230.00	54	2,027	2.66%
2021/03/25	2	226.25	20	230.33	224.00	-18	2,024	-0.89%
2021/03/24	27	234.46	4	229.38	232.00	23	1,998	1.15%
2021/03/23	14	241.39	76	235.32	228.00	-62	1,971	-3.14%
2021/03/22	46	227.42	15	224.20	229.00	31	1,868	1.66%
2021/03/19	18	224.64	3	221.50	225.00	15	1,861	0.81%
2021/03/18	28	219.50	0	0.00	218.50	28	1,848	1.51%
2021/03/17	52	220.81	18	222.08	218.00	34	1,872	1.82%
2021/03/16	88	224.13	16	221.13	225.50	72	1,858	3.87%
2021/03/15	37	209.41	0	0.00	211.00	37	1,824	2.03%
2021/03/12	92	209.06	120	209.71	209.50	-28	1,858	-1.51%	大賣/
2021/03/11	42	206.13	22	206.55	208.00	20	1,930	1.04%
2021/03/10	14	201.32	5	201.60	200.50	9	1,956	0.46%
2021/03/09	145	205.23	30	203.67	202.50	115	2,026	5.68%	大買/鉅額交易
2021/03/08	21	217.64	289	211.48	204.50	-268	2,143	-12.50%	大賣/鉅額交易
2021/03/05	31	223.00	131	223.71	222.00	-100	2,142	-4.67%	大賣/
2021/03/04	114	225.15	54	222.81	224.50	60	2,155	2.78%	大買/
2021/03/03	95	221.54	61	220.66	219.00	34	2,084	1.63%
2021/03/02	4	213.75	9	213.78	215.50	-5	1,962	-0.25%
2021/02/26	39	196.41	5	193.40	196.00	34	2,094	1.62%
2021/02/25	1	195.00	12	194.58	194.50	-11	2,152	-0.51%
2021/02/24	2	198.50	13	196.19	193.50	-11	2,179	-0.50%
2021/02/23	22	198.68	8	197.63	199.00	14	2,195	0.64%
2021/02/22	4	201.00	13	198.54	199.00	-9	2,267	-0.40%
2021/02/19	4	199.50	32	197.64	199.00	-28	2,355	-1.19%
2021/02/18	79	200.00	4	196.50	202.00	75	2,395	3.13%
2021/02/17	1	195.00	20	195.58	195.00	-19	2,409	-0.79%
2021/02/05	1	193.00	42	194.02	192.00	-41	2,449	-1.67%
2021/02/04	13	193.46	56	193.37	190.50	-43	2,568	-1.67%
2021/02/03	8	190.38	22	190.36	190.00	-14	2,734	-0.51%
2021/02/02	9	191.33	75	191.23	191.50	-66	3,015	-2.19%
2021/02/01	47	185.60	122	188.99	191.50	-75	3,185	-2.35%	大賣/
2021/01/29	28	184.96	102	184.16	182.00	-74	3,284	-2.25%	大賣/
2021/01/28	33	181.68	179	183.75	180.50	-146	3,275	-4.46%	大賣/鉅額交易
2021/01/27	33	190.56	40	187.50	190.50	-7	3,252	-0.22%
2021/01/26	1	193.00	51	189.90	187.00	-50	3,247	-1.54%
2021/01/25	52.1	187.48	20	185.30	187.50	32.1	3,234	0.99%
2021/01/22	130	188.81	1	189.50	190.00	129	3,246	3.97%	大買/鉅額交易
2021/01/21	22	189.57	21	185.10	185.00	1	3,240	0.03%
2021/01/20	3	191.67	135	194.40	190.50	-132	3,222	-4.10%	大賣/鉅額交易
2021/01/19	24	199.25	43	201.08	199.50	-19	3,205	-0.59%
2021/01/18	126	196.59	22	198.45	201.00	104	3,204	3.25%	大買/鉅額交易
2021/01/15	68	199.29	45	199.37	196.50	23	3,194	0.72%
2021/01/14	72	203.82	1	204.00	203.00	71	3,186	2.23%
2021/01/13	43	206.67	6	206.33	204.00	37	3,231	1.15%
2021/01/12	23	209.30	100	211.03	205.00	-77	3,251	-2.37%
2021/01/11	119	210.06	6	208.92	209.50	113	3,260	3.47%	大買/鉅額交易
2021/01/08	14	211.29	467	213.78	210.50	-453	3,285	-13.79%	大賣/鉅額交易
2021/01/07	227	216.03	111	209.93	219.00	116	3,266	3.55%	大買/大賣/鉅額交易
2021/01/06	55.1	201.19	100.1	200.31	199.50	-45	3,150	-1.43%
2021/01/05	17	206.44	57	206.46	206.00	-40	3,136	-1.28%
2021/01/04	18	206.58	83	207.25	204.50	-65	3,121	-2.08%
2020/12/31	31	201.52	256	202.39	202.00	-225	3,093	-7.27%	大賣/鉅額交易
2020/12/30	47	193.63	0	0.00	193.00	47	3,049	1.54%
2020/12/29	35	193.23	0	0.00	192.50	35	3,049	1.15%
2020/12/28	17	194.18	0	0.00	194.50	17	3,051	0.56%
2020/12/25	38	194.84	27	199.67	195.50	11	3,051	0.36%
2020/12/24	6	193.42	13	191.58	192.50	-7	3,040	-0.23%
2020/12/23	49	190.59	66	190.02	191.00	-17	3,058	-0.56%
2020/12/22	10	194.50	34	192.65	189.00	-24	3,080	-0.78%
2020/12/21	10	193.40	11	192.55	195.00	-1	3,103	-0.03%
2020/12/18	0	0.00	20	197.30	196.00	-20	3,104	-0.64%
2020/12/17	37	193.69	72	193.42	196.00	-35	3,135	-1.12%
2020/12/16	11	197.95	240	197.86	197.50	-229	3,253	-7.04%	大賣/鉅額交易
2020/12/15	2	198.50	62	198.32	195.50	-60	3,268	-1.84%
2020/12/14	60	202.28	11	203.18	203.50	49	3,259	1.50%
2020/12/11	17	204.65	150	202.82	202.00	-133	3,289	-4.04%	大賣/鉅額交易
2020/12/10	29	208.17	21	209.71	207.50	8	3,321	0.24%
2020/12/09	30	210.65	5.1	211.41	212.50	24.9	3,318	0.75%
2020/12/08	259	209.01	15	207.27	207.50	244	3,311	7.37%	大買/鉅額交易
2020/12/07	98	210.91	111	207.30	211.00	-13	3,304	-0.39%	大賣/
2020/12/04	234	227.27	23	227.20	226.50	211	3,283	6.43%	大買/鉅額交易
2020/12/03	64	227.43	121.2	227.88	222.50	-57.2	3,357	-1.70%	大賣/
2020/12/02	118	226.02	137	226.18	234.50	-19	3,326	-0.57%	大買/大賣/
2020/12/01	98	214.98	101	215.08	216.00	-3	3,237	-0.09%	大賣/
2020/11/30	161	213.21	40	213.88	215.50	121	3,209	3.77%	大買/鉅額交易
2020/11/27	102	207.97	85	208.21	208.00	17	3,191	0.53%	大買/
2020/11/26	174	209.08	7	210.07	210.00	167	3,228	5.17%	大買/鉅額交易
2020/11/25	102	211.34	30	213.97	207.00	72	3,216	2.24%	大買/
2020/11/24	48	205.86	16	207.00	203.50	32	3,150	1.02%
2020/11/23	45	201.70	3	202.67	204.00	42	3,205	1.31%
2020/11/20	49	204.34	2	202.50	204.50	47	3,334	1.41%
2020/11/19	28	203.88	17	206.65	203.50	11	3,449	0.32%
2020/11/18	20	204.03	32	200.53	207.00	-12	3,431	-0.35%
2020/11/17	72	197.86	51	199.06	196.00	21	3,358	0.63%
2020/11/16	32	192.50	17	193.68	193.00	15	3,348	0.45%
2020/11/13	88	195.72	86	195.10	196.50	2	3,345	0.06%
2020/11/12	60	198.76	45	202.59	198.00	15	3,369	0.45%
2020/11/11	93	198.81	56	197.47	202.00	37	3,289	1.12%
2020/11/10	82	196.09	66	196.28	190.00	16	3,135	0.51%
2020/11/09	61	189.65	12	182.04	191.00	49	2,866	1.71%
2020/11/06	40	176.09	91	173.79	174.00	-51	2,687	-1.90%
2020/11/05	3	165.67	54	166.01	165.00	-51	2,557	-1.99%
2020/11/04	5	166.80	8	166.25	168.00	-3	2,552	-0.12%
2020/11/03	11	164.05	3	161.67	163.00	8	2,554	0.31%
2020/11/02	16	159.38	0	0.00	159.50	16	2,557	0.63%
2020/10/30	6	160.33	551.1	160.90	158.50	-545.1	2,561	-21.28%	大賣/鉅額交易
2020/10/29	14	160.75	4	162.75	164.00	10	2,551	0.39%
2020/10/28	9	164.83	2	165.75	163.50	7	2,550	0.27%
2020/10/27	2	167.00	3	166.83	168.50	-1	2,548	-0.04%
2020/10/26	11	170.50	2	168.00	168.00	9	2,545	0.35%
2020/10/23	68	170.66	5	169.20	168.00	63	2,553	2.47%
2020/10/22	10	169.30	2	168.00	169.00	8	2,557	0.31%
2020/10/21	16	173.53	4	176.25	173.00	12	2,573	0.47%
2020/10/20	5	171.30	4	169.50	173.00	1	2,537	0.04%
2020/10/19	21	167.64	0	0.00	171.00	21	2,506	0.84%
2020/10/16	20	169.55	40	168.50	164.00	-20	2,465	-0.81%
2020/10/15	8	168.25	7	168.64	169.00	1	2,424	0.04%
2020/10/14	2	161.50	0	0.00	160.50	2	2,375	0.08%
2020/10/13	5	158.80	5	155.60	161.50	0	2,381	0.00%
2020/10/12	0	0.00	2	159.50	158.00	-2	2,382	-0.08%
2020/10/08	4	161.00	0	0.00	159.00	4	2,387	0.17%
2020/10/07	8	160.81	0	0.00	159.50	8	2,398	0.33%
2020/10/06	1	163.50	26	163.52	162.50	-25	2,413	-1.04%
2020/09/30	1	159.50	4	159.00	159.50	-3	2,436	-0.12%
2020/09/29	2	156.50	8	158.88	156.50	-6	2,450	-0.24%
2020/09/28	4	156.00	32	159.38	159.50	-28	2,449	-1.14%
2020/09/25	10	153.80	8	149.75	154.00	2	2,444	0.08%
2020/09/24	10	162.00	57	160.17	157.00	-47	2,426	-1.94%
2020/09/23	4	168.75	0	0.00	166.00	4	2,418	0.17%
2020/09/22	7	169.57	15.1	167.40	166.50	-8.1	2,408	-0.34%
2020/09/21	23	173.57	65.4	177.52	173.00	-42.4	2,375	-1.78%
2020/09/18	35	173.70	9	174.78	177.50	26	2,245	1.16%
2020/09/17	20	173.00	3	173.33	173.50	17	2,219	0.77%
2020/09/16	14	173.00	11	173.05	172.00	3	2,211	0.14%
2020/09/15	96	173.57	203	174.21	172.50	-107	2,175	-4.92%	大賣/鉅額交易
2020/09/14	8	165.25	0	0.00	168.00	8	2,106	0.38%
2020/09/11	48	167.73	13.7	166.06	166.50	34.3	2,100	1.63%
2020/09/10	166	171.83	1	172.00	171.50	165	2,076	7.95%	大買/鉅額交易
2020/09/09	60	173.63	65	171.35	175.00	-5	2,053	-0.24%
2020/09/08	69	172.67	11	172.14	175.00	58	2,004	2.89%
2020/09/07	45	166.99	92	169.57	163.00	-47	1,902	-2.47%
2020/09/04	3	161.83	24	166.71	168.00	-21	1,873	-1.12%
2020/09/03	3	166.17	53	166.34	164.50	-50	1,845	-2.71%
2020/09/02	22	163.27	2	165.00	165.00	20	1,865	1.07%
2020/09/01	72	161.43	20	160.80	158.00	52	1,841	2.82%
2020/08/31	51	165.96	30	165.37	167.50	21	1,789	1.17%
2020/08/28	97	169.05	34	168.87	165.50	63	1,777	3.54%
2020/08/27	29	164.36	133	163.82	165.50	-104	1,711	-6.08%	大賣/鉅額交易
2020/08/26	19	161.16	112	160.84	164.00	-93	1,595	-5.83%	大賣/
2020/08/25	105	153.71	42	150.26	152.00	63	1,444	4.36%	大買/
2020/08/24	44	141.23	6	138.50	144.50	38	1,306	2.91%
2020/08/21	85	135.90	89	135.56	138.00	-4	1,256	-0.32%
2020/08/20	67	133.68	58	135.19	130.00	9	1,243	0.72%
2020/08/19	45	140.78	41	140.77	139.50	4	1,208	0.33%
2020/08/18	55	138.39	47	136.32	138.50	8	1,182	0.68%
2020/08/17	38	128.88	15	125.17	133.50	23	1,123	2.05%
2020/08/14	45	115.50	4	117.75	121.50	41	1,078	3.80%
2020/08/13	9	117.39	10	118.25	117.00	-1	1,068	-0.09%
2020/08/12	2	118.00	9	119.56	121.00	-7	1,092	-0.64%
2020/08/11	20	119.65	16	119.63	118.00	4	1,102	0.36%
2020/08/10	17	119.68	8.1	119.01	119.00	8.9	1,119	0.79%
2020/08/07	2	119.50	200	118.69	117.50	-198	1,149	-17.22%	大賣/鉅額交易
2020/08/06	12	125.00	15	123.47	122.00	-3	1,180	-0.25%
2020/08/05	2	122.50	0	0.00	122.50	2	1,312	0.15%
2020/08/04	0	0.00	17	119.18	121.50	-17	1,384	-1.23%
2020/08/03	0	0.00	3	117.67	118.00	-3	1,414	-0.21%
2020/07/31	1	120.50	1	120.00	120.50	0	1,423	0.00%
2020/07/29	2	123.75	20	121.75	122.00	-18	1,441	-1.25%
2020/07/28	4	118.88	5	117.60	116.50	-1	1,433	-0.07%
2020/07/24	0	0.00	2	130.25	128.00	-2	1,432	-0.14%
2020/07/23	0	0.00	26	135.40	134.50	-26	1,423	-1.83%
2020/07/22	36	137.61	14	136.61	137.00	22	1,439	1.53%
2020/07/21	2	136.00	8	135.56	135.50	-6	1,441	-0.42%
2020/07/20	0	0.00	3	134.50	135.00	-3	1,454	-0.21%
2020/07/17	0	0.00	18	141.14	138.50	-18	1,479	-1.22%
2020/07/16	16	143.06	12	141.42	142.00	4	1,494	0.27%
2020/07/15	0	0.00	4	137.25	137.00	-4	1,509	-0.26%
2020/07/14	8	136.50	5	137.10	136.00	3	1,563	0.19%
2020/07/13	1	141.00	0	0.00	139.00	1	1,634	0.06%
2020/07/09	0	0.00	27	149.57	149.50	-27	1,674	-1.61%
2020/07/08	23	156.39	0	0.00	156.50	23	1,677	1.37%
2020/07/06	5	158.70	4	160.00	158.00	1	1,731	0.06%
2020/07/03	5	157.80	0	0.00	158.00	5	1,722	0.29%
2020/07/02	6	160.33	8	160.00	160.00	-2	1,711	-0.12%
2020/07/01	4	154.13	0	0.00	155.00	4	1,684	0.24%
2020/06/30	0	0.00	2	150.50	152.00	-2	1,678	-0.12%
2020/06/29	0	0.00	4	150.25	150.50	-4	1,681	-0.24%
2020/06/22	8	152.44	0	0.00	153.00	8	1,720	0.46%
2020/06/18	0	0.00	1	156.00	156.00	-1	1,738	-0.06%
2020/06/17	1	152.50	10	152.65	152.50	-9	1,734	-0.52%
2020/06/16	5	153.40	0	0.00	154.00	5	1,770	0.28%
2020/06/15	2	153.50	14	152.50	151.50	-12	1,766	-0.68%
2020/06/12	5	154.50	4	153.13	156.00	1	1,799	0.06%
2020/06/11	6	161.25	11	161.18	159.00	-5	1,815	-0.28%
2020/06/10	2	163.25	3	163.17	164.50	-1	1,823	-0.05%
2020/06/09	25	165.14	17	163.29	160.00	8	1,819	0.44%
2020/06/08	3	159.83	2	160.00	158.00	1	1,800	0.06%
2020/06/05	2	161.00	0	0.00	162.00	2	1,794	0.11%
2020/06/04	3	162.50	4	164.13	160.50	-1	1,818	-0.05%
2020/06/03	13	159.77	2	158.25	160.50	11	1,803	0.61%
2020/06/01	6	154.33	1	152.50	154.00	5	1,776	0.28%
2020/05/27	1	154.50	0	0.00	152.00	1	1,766	0.06%
2020/05/26	0	0.00	35	154.43	155.00	-35	1,755	-1.99%
2020/05/25	0	0.00	62	149.52	150.50	-62	1,743	-3.56%
2020/05/22	0	0.00	77	153.86	152.00	-77	1,730	-4.45%
2020/05/21	0	0.00	8	157.13	158.00	-8	1,729	-0.46%
2020/05/20	4	159.13	8	157.44	156.50	-4	1,717	-0.23%
2020/05/19	1	156.50	2	157.50	160.00	-1	1,699	-0.06%
2020/05/18	3	153.00	0	0.00	151.50	3	1,665	0.18%
2020/05/15	4	153.88	50	153.20	151.50	-46	1,650	-2.79%
2020/05/14	7	154.36	5	153.50	155.00	2	1,627	0.12%
2020/05/12	6	163.00	6	168.33	166.50	0	1,546	0.00%
2020/05/07	3	139.50	0	0.00	140.50	3	1,281	0.23%
2020/04/30	0	0.00	34	145.88	144.50	-34	1,237	-2.75%
2020/04/29	0	0.00	1.8	141.77	141.50	-1.8	1,212	-0.15%
2020/04/28	30	142.80	0	0.00	141.00	30	1,217	2.46%
2020/04/27	2	140.00	0	0.00	140.00	2	1,215	0.16%
2020/04/24	0	0.00	1	136.00	135.50	-1	1,197	-0.08%
2020/04/23	1	140.00	1.4	138.00	138.00	-0.4	1,190	-0.04%
2020/04/22	7	135.00	6	132.17	136.00	1	1,179	0.08%
2020/04/21	0	0.00	53	140.49	137.00	-53	1,152	-4.60%
2020/04/20	0	0.00	74	144.88	144.00	-74	1,130	-6.55%
2020/04/17	1	145.00	0.4	146.00	145.00	0.6	1,102	0.06%
2020/04/16	2	140.00	11	141.55	145.50	-9	1,042	-0.86%
2020/04/15	22	135.91	6	134.33	141.50	16	953	1.68%
2020/04/14	3	128.17	0	0.00	129.00	3	906	0.33%
2020/04/13	18	125.69	150	125.54	124.50	-132	881	-14.98%	大賣/鉅額交易
2020/04/10	1	127.00	18	124.92	127.00	-17	856	-1.99%
2020/04/09	64	128.48	163	126.46	124.00	-99	831	-11.91%	大賣/
2020/04/08	4	121.00	5	119.00	123.50	-1	771	-0.13%
2020/04/07	0	0.00	3	114.00	116.50	-3	766	-0.39%
2020/04/06	2	106.00	3	107.00	111.50	-1	769	-0.13%
2020/04/01	3	107.33	75	109.19	107.00	-72	777	-9.26%
2020/03/30	6	114.50	0	0.00	115.00	6	787	0.76%
2020/03/27	0	0.00	2	116.50	119.00	-2	771	-0.26%
2020/03/24	27	88.78	1	92.00	90.00	26	724	3.59%
2020/03/23	5	85.50	0	0.00	85.50	5	706	0.71%
2020/03/20	3	97.77	564.1	98.54	94.90	-561.1	704	-79.65%	大賣/鉅額交易
2020/03/19	6	96.30	0.9	95.00	95.00	5.1	663	0.77%
2020/03/18	43	114.65	24	113.21	105.50	19	657	2.89%
2020/03/17	33	120.15	26	119.27	117.00	7	610	1.15%
2020/03/16	5	133.70	83	140.04	129.50	-78	576	-13.53%
2020/03/13	1	143.50	0	0.00	143.50	1	542	0.18%
2020/03/12	1	160.50	79	162.37	159.00	-78	520	-14.98%
2020/03/11	28	176.20	14	179.54	175.50	14	490	2.85%
2020/03/10	72	178.25	0	0.00	181.50	72	478	15.05%
2020/03/09	4	190.25	9	192.56	186.50	-5	445	-1.12%
2020/03/06	26	196.92	2	191.75	200.00	24	434	5.52%
2020/03/04	2	199.00	0	0.00	193.50	2	425	0.47%
2020/03/03	0	0.00	39	200.19	199.00	-39	435	-8.95%
2020/03/02	11	198.77	1	199.50	197.50	10	446	2.24%
2020/02/26	0	0.00	4	207.75	208.00	-4	464	-0.86%
2020/02/25	11	209.14	0	0.00	210.50	11	468	2.35%
2020/02/24	18	212.28	5	211.20	209.50	13	467	2.78%
2020/02/21	0	0.00	2	218.00	218.50	-2	452	-0.44%
2020/02/20	2	221.50	30	224.07	221.50	-28	452	-6.18%
2020/02/19	13	218.96	1	218.50	220.00	12	450	2.66%
2020/02/17	0	0.00	12	212.50	211.50	-12	458	-2.61%
2020/02/12	6	216.17	0	0.00	217.00	6	477	1.26%
2020/02/11	4	216.25	6	214.58	215.00	-2	482	-0.41%
2020/02/07	40	214.81	14	215.71	216.50	26	493	5.27%
2020/02/06	2	218.50	1	215.50	218.00	1	488	0.20%
2020/02/05	2	209.00	19	208.95	210.00	-17	484	-3.51%
2020/02/04	0	0.00	8	208.25	208.00	-8	482	-1.66%
2020/02/03	31	199.90	4	206.00	202.50	27	478	5.64%
2020/01/31	10	219.70	20	221.48	216.50	-10	460	-2.17%
2020/01/30	11	237.05	5	235.60	227.50	6	445	1.35%
2020/01/20	1	253.00	3	253.50	252.50	-2	436	-0.46%
2020/01/17	1	255.00	0	0.00	255.00	1	439	0.23%
2020/01/16	106	254.33	6	253.67	253.00	100	443	22.54%	大買/
2020/01/15	1	251.50	1	252.00	251.50	0	438	0.00%
2020/01/14	2	247.00	0	0.00	247.00	2	431	0.46%
2020/01/13	4	245.25	11	244.77	245.50	-7	426	-1.64%
2020/01/10	0	0.00	18	243.00	245.00	-18	430	-4.18%
2020/01/09	0	0.00	16	242.56	241.00	-16	439	-3.64%
2020/01/08	2	241.00	2	241.00	240.00	0	447	0.00%
2020/01/07	1	239.50	9	239.61	240.50	-8	448	-1.78%
2020/01/06	0	0.00	2	244.25	244.00	-2	449	-0.45%
2020/01/03	0	0.00	2	248.75	248.00	-2	448	-0.45%
2020/01/02	20	251.20	0	0.00	249.50	20	446	4.48%
2019/12/31	1	250.00	1	248.50	249.50	0	450	0.00%
2019/12/27	90	252.27	16	250.25	255.00	74	449	16.45%
2019/12/26	1	252.50	1	248.50	248.50	0	446	0.00%
2019/12/25	6	244.17	0	0.00	244.50	6	445	1.35%
2019/12/23	2	240.25	4	240.00	240.00	-2	452	-0.44%
2019/12/20	6	242.17	0	0.00	241.50	6	456	1.31%
2019/12/19	4	243.50	5	242.50	242.50	-1	465	-0.21%
2019/12/18	48	241.96	8	241.50	241.50	40	471	8.49%
2019/12/17	1	243.50	0	0.00	243.00	1	473	0.21%
2019/12/16	0	0.00	4	242.25	243.50	-4	478	-0.84%
2019/12/13	1	243.50	1	244.00	243.50	0	485	0.00%
2019/12/12	52	242.87	0.7	241.00	242.00	51.3	491	10.44%
2019/12/11	19	240.79	0	0.00	240.00	19	487	3.90%
2019/12/10	30	240.50	2	240.00	240.00	28	489	5.72%
2019/12/09	0	0.00	7	238.93	238.50	-7	494	-1.42%
2019/12/06	6	240.58	6.6	241.25	240.50	-0.6	498	-0.13%
2019/12/05	2	242.50	0	0.00	241.00	2	523	0.38%
2019/12/04	0	0.00	3	239.83	240.50	-3	528	-0.57%
2019/12/03	16	242.00	1	239.00	245.50	15	537	2.79%
2019/12/02	1	242.50	2	242.75	241.00	-1	537	-0.19%
2019/11/29	0	0.00	3	248.33	247.00	-3	540	-0.56%
2019/11/28	2	251.50	35	252.00	247.50	-33	539	-6.11%
2019/11/27	3	248.50	13	245.08	251.00	-10	536	-1.86%
2019/11/26	17	242.53	2	235.50	245.50	15	530	2.83%
2019/11/25	0	0.00	2	232.00	233.00	-2	527	-0.38%
2019/11/22	24	236.19	0	0.00	234.50	24	534	4.49%
2019/11/21	4	231.50	1	231.00	231.50	3	534	0.56%
2019/11/20	4	232.88	0	0.00	232.00	4	545	0.73%
2019/11/18	0	0.00	6	236.42	235.50	-6	549	-1.09%
2019/11/15	11	239.23	2	236.25	239.50	9	557	1.62%
2019/11/14	1	231.50	0	0.00	230.50	1	548	0.18%
2019/11/13	4	231.00	23	230.39	230.00	-19	550	-3.45%
2019/11/12	1	239.00	12	235.08	234.50	-11	550	-2.00%
2019/11/11	4	240.50	0	0.00	241.50	4	549	0.73%
2019/11/08	6	239.83	1	240.50	240.50	5	563	0.89%
2019/11/07	0	0.00	7	243.64	243.00	-7	576	-1.21%
2019/11/04	4	252.38	1	254.50	252.50	3	609	0.49%
2019/11/01	2	254.25	1	254.00	254.00	1	609	0.16%
2019/10/31	1	256.00	1	255.00	255.00	0	613	0.00%
2019/10/30	6	260.50	1	260.00	261.00	5	619	0.81%
2019/10/29	1	260.00	2	260.50	259.50	-1	630	-0.16%
2019/10/25	0	0.00	11	262.91	261.50	-11	633	-1.74%
2019/10/24	7	261.14	0	0.00	261.00	7	632	1.11%
2019/10/23	1	259.50	1	260.00	256.00	0	629	0.00%
2019/10/18	0	0.00	3	256.33	255.50	-3	667	-0.45%
2019/10/17	3	262.33	4	259.88	258.50	-1	680	-0.15%
2019/10/16	67	259.19	2	258.50	260.00	65	682	9.52%
2019/10/15	0	0.00	4	256.50	256.00	-4	699	-0.57%
2019/10/14	23	256.13	1	254.50	255.00	22	705	3.12%
2019/10/09	0	0.00	6	253.08	250.50	-6	712	-0.84%
2019/10/08	9	254.67	0	0.00	254.00	9	714	1.26%
2019/10/07	12	249.58	4	251.50	250.00	8	717	1.12%
2019/10/04	7	257.57	6	258.92	255.00	1	711	0.14%
2019/10/03	0	0.00	4	256.38	258.00	-4	704	-0.57%
2019/10/02	104	259.26	28	259.71	257.00	76	704	10.80%	大買/
2019/10/01	70	256.59	9	255.00	259.50	61	696	8.76%
2019/09/26	60	252.48	4.3	252.30	251.50	55.7	680	8.20%
2019/09/25	0	0.00	1	249.50	249.50	-1	674	-0.15%
2019/09/24	1	253.00	0.6	251.00	250.00	0.4	673	0.05%
2019/09/23	0	0.00	2	252.25	250.50	-2	665	-0.30%
2019/09/20	16	254.34	0.1	255.00	254.50	15.9	659	2.41%
2019/09/19	0	0.00	2	254.75	253.50	-2	654	-0.31%
2019/09/18	5	258.20	5	258.80	259.50	0	651	0.00%
2019/09/17	4	262.50	9	255.56	256.00	-5	645	-0.77%
2019/09/16	4	262.88	13	264.04	262.50	-9	642	-1.40%
2019/09/12	1	269.00	7	268.71	267.50	-6	645	-0.93%
2019/09/11	4	267.63	0	0.00	269.00	4	647	0.62%
2019/09/10	18	263.44	1	263.50	263.50	17	643	2.64%
2019/09/09	12	268.08	10	267.50	265.00	2	645	0.31%
2019/09/06	1	278.50	24	276.83	278.50	-23	625	-3.67%
2019/09/05	21	278.69	0	0.00	277.00	21	625	3.36%
2019/09/04	6	283.75	1	283.50	284.00	5	614	0.81%
2019/09/03	30	287.50	5	286.70	282.00	25	615	4.06%
2019/09/02	24	285.71	5	286.50	286.50	19	623	3.05%
2019/08/30	145	289.28	3	289.33	286.50	142	621	22.85%	大買/鉅額交易
2019/08/29	23	286.11	31.1	288.67	286.00	-8.1	610	-1.33%
2019/08/28	14	285.21	36	284.81	285.00	-22	601	-3.66%
2019/08/27	19	277.13	12	278.63	279.00	7	584	1.20%
2019/08/26	7	271.00	9	270.61	271.50	-2	585	-0.34%
2019/08/23	14	278.89	8	280.31	277.50	6	595	1.01%
2019/08/22	11	275.05	1	276.00	274.00	10	593	1.68%
2019/08/21	2	277.75	4	276.75	278.50	-2	627	-0.32%
2019/08/20	6	277.75	1	279.00	276.50	5	646	0.77%
2019/08/19	2	279.00	0	0.00	279.00	2	636	0.31%
2019/08/16	1	285.00	3	281.67	280.00	-2	637	-0.31%
2019/08/15	17	278.88	4	278.38	279.00	13	635	2.05%
2019/08/14	12	283.00	3	289.50	281.50	9	637	1.41%
2019/08/13	19	288.58	11	287.59	280.00	8	636	1.26%
2019/08/12	4	301.63	1	291.00	290.00	3	624	0.48%
2019/08/08	6	289.33	23	285.54	291.00	-17	606	-2.80%
2019/08/07	16	291.75	10	290.70	288.00	6	596	1.01%
2019/08/06	10	271.80	2	271.50	278.00	8	588	1.36%
2019/08/05	14	280.71	1	281.50	280.50	13	604	2.15%
2019/08/02	2	280.00	13	281.15	279.00	-11	640	-1.72%
2019/08/01	15	289.30	5	288.00	284.50	10	664	1.51%
2019/07/31	4	281.50	24.6	278.51	284.00	-20.6	657	-3.14%
2019/07/30	2	289.75	7	284.14	285.00	-5	657	-0.76%
2019/07/29	0	0.00	25	290.14	289.50	-25	658	-3.79%
2019/07/26	7	293.93	3	289.00	294.00	4	659	0.61%
2019/07/25	11	291.45	4	289.63	289.50	7	658	1.06%
2019/07/24	18	292.78	0	0.00	292.00	18	655	2.75%
2019/07/23	46	290.34	3	292.67	290.00	43	655	6.56%
2019/07/22	93	292.28	7	291.07	295.00	86	651	13.20%
2019/07/19	2	285.00	4	285.25	284.00	-2	636	-0.31%
2019/07/18	1	275.00	11	275.86	278.50	-10	634	-1.58%
2019/07/17	2	279.25	51	277.31	279.00	-49	627	-7.81%
2019/07/16	3	265.33	7	269.93	265.00	-4	603	-0.66%
2019/07/15	13	265.04	8	264.00	266.00	5	599	0.83%
2019/07/12	6	258.67	5	257.80	256.00	1	595	0.17%
2019/07/11	5	258.20	10	258.00	258.50	-5	602	-0.83%
2019/07/10	1	252.00	4	252.75	252.50	-3	607	-0.49%
2019/07/09	0	0.00	3	252.33	251.00	-3	618	-0.48%
2019/07/08	5	252.50	2	252.50	254.00	3	625	0.48%
2019/07/05	21	249.95	2	248.00	248.50	19	626	3.03%
2019/07/04	0	0.00	26	252.96	248.50	-26	626	-4.15%
2019/07/03	0	0.00	1	258.00	252.50	-1	632	-0.16%
2019/07/02	0	0.00	1	258.50	258.50	-1	638	-0.16%
2019/07/01	11	258.32	15	256.67	259.50	-4	639	-0.63%
2019/06/27	1	251.00	0	0.00	253.00	1	639	0.16%
2019/06/26	3	249.67	0	0.00	249.00	3	644	0.47%
2019/06/25	2	254.50	2	250.50	248.00	0	645	0.00%
2019/06/24	0	0.00	4	256.50	257.00	-4	642	-0.62%
2019/06/21	4	262.75	6	262.83	260.00	-2	650	-0.31%
2019/06/20	3	261.67	10	260.85	262.50	-7	654	-1.07%
2019/06/19	53	255.72	8	254.63	255.50	45	652	6.89%
2019/06/18	0	0.00	5	246.00	248.00	-5	648	-0.77%
2019/06/17	2	249.00	85	247.64	247.00	-83	649	-12.79%
2019/06/14	61	265.75	2	263.75	264.00	59	645	9.15%
2019/06/13	37	270.55	3	269.17	268.50	34	637	5.33%
2019/06/12	6	277.00	0	0.00	276.00	6	645	0.93%
2019/06/11	4	273.00	4	278.75	280.50	0	645	0.00%
2019/06/10	5	277.80	1	280.50	280.00	4	639	0.63%
2019/06/06	5	267.00	1	267.00	266.00	4	624	0.64%
2019/06/05	2	270.75	2	268.00	274.00	0	622	0.00%
2019/06/04	0	0.00	1	273.00	269.00	-1	618	-0.16%
2019/06/03	0	0.00	2	271.25	271.00	-2	622	-0.32%
2019/05/31	2	272.75	2	269.75	275.00	0	619	0.00%
2019/05/30	5	265.40	1	260.00	269.00	4	610	0.65%
2019/05/29	1	252.00	6	250.92	255.00	-5	606	-0.82%
2019/05/28	12	239.04	73	246.30	254.50	-61	609	-10.01%
2019/05/27	2	249.00	38	255.96	239.50	-36	582	-6.18%
2019/05/24	0	0.00	2	267.00	266.00	-2	585	-0.34%
2019/05/23	0	0.00	3	267.67	267.00	-3	606	-0.49%
2019/05/22	0	0.00	9	275.61	272.00	-9	613	-1.47%
2019/05/21	4	271.38	0	0.00	277.00	4	627	0.64%
2019/05/20	5	269.30	20	270.00	268.00	-15	617	-2.43%
2019/05/17	4	281.75	0	0.00	278.50	4	612	0.65%
2019/05/16	9	284.06	3	281.67	280.50	6	633	0.95%
2019/05/15	18	286.44	29	284.59	286.50	-11	637	-1.72%
2019/05/14	6	283.25	4	277.38	279.00	2	644	0.31%
2019/05/13	32	291.31	8	296.38	285.00	24	631	3.80%
2019/05/10	19	294.50	132	288.58	298.00	-113	612	-18.44%	大賣/鉅額交易
2019/05/09	7	283.93	36	284.04	281.00	-29	581	-4.99%
2019/05/08	4	271.25	42	269.94	273.00	-38	556	-6.83%
2019/05/07	8	274.75	138	273.23	274.50	-130	560	-23.18%	大賣/鉅額交易
2019/05/06	20	279.70	8	281.94	279.50	12	567	2.12%
2019/05/03	4	287.25	1	284.00	289.00	3	579	0.52%
2019/05/02	3	280.17	15	279.53	282.50	-12	591	-2.03%
2019/04/30	6	274.75	15	273.53	274.50	-9	612	-1.47%
2019/04/29	3	280.83	34	279.68	279.00	-31	607	-5.10%
2019/04/26	0	0.00	16.1	288.35	286.50	-16.1	604	-2.66%
2019/04/25	9	299.44	64	296.97	293.00	-55	600	-9.16%
2019/04/24	101	298.39	33	296.79	301.00	68	594	11.45%	大買/
2019/04/23	12	290.21	38	289.18	291.00	-26	579	-4.49%
2019/04/22	2	288.75	4	285.38	285.00	-2	577	-0.35%
2019/04/19	7	283.79	9	289.22	282.50	-2	578	-0.35%
2019/04/18	15	292.17	13	293.58	288.50	2	580	0.34%
2019/04/17	25	289.72	32	289.45	291.50	-7	577	-1.21%
2019/04/16	14	282.21	32	281.50	284.50	-18	572	-3.15%
2019/04/15	29	279.41	2	281.50	275.50	27	573	4.71%
2019/04/12	23	282.80	25	282.62	285.50	-2	562	-0.36%
2019/04/11	19	290.68	14	294.68	289.50	5	554	0.90%
2019/04/10	5	293.00	5	292.50	292.50	0	552	0.00%
2019/04/09	14	291.82	18	292.53	289.50	-4	549	-0.73%
2019/04/08	9	299.94	36	301.96	296.00	-27	542	-4.97%
2019/04/03	9	296.00	0	0.00	294.00	9	535	1.68%
2019/04/02	0	0.00	8	297.25	296.00	-8	536	-1.49%
2019/04/01	5	296.80	5	297.00	294.50	0	534	0.00%
2019/03/29	10	295.10	12	300.38	293.00	-2	541	-0.37%
2019/03/28	9	299.33	7	299.79	300.50	2	548	0.36%
2019/03/27	4	297.50	24	298.17	296.50	-20	551	-3.63%
2019/03/26	12	298.21	63	299.45	301.00	-51	559	-9.12%
2019/03/25	15	303.83	10	302.70	298.00	5	564	0.89%
2019/03/22	9	311.50	5	313.90	311.00	4	560	0.71%
2019/03/21	0	0.00	13	317.31	315.50	-13	576	-2.26%
2019/03/20	24	317.88	30	318.20	318.00	-6	580	-1.03%
2019/03/19	16	321.00	12	322.08	317.00	4	582	0.69%
2019/03/18	8	322.13	20	322.73	325.50	-12	587	-2.04%
2019/03/15	30	325.43	66	327.45	321.00	-36	591	-6.08%
2019/03/14	4	317.00	27	316.39	318.00	-23	589	-3.90%
2019/03/13	5	317.30	16	316.94	314.50	-11	591	-1.86%
2019/03/12	13	314.69	7	315.36	316.00	6	596	1.01%
2019/03/11	0	0.00	14	312.68	310.50	-14	608	-2.30%
2019/03/08	6	311.58	5	311.40	313.00	1	612	0.16%
2019/03/07	10	313.85	5	314.90	315.00	5	620	0.81%
2019/03/06	5	319.10	6	321.00	317.50	-1	620	-0.16%
2019/03/05	13	315.04	5	317.60	318.50	8	627	1.28%
2019/03/04	42	319.37	19	319.82	319.50	23	629	3.65%
2019/02/27	29	309.41	22	311.43	312.00	7	632	1.11%
2019/02/26	4	324.00	130	324.90	322.00	-126	660	-19.09%	大賣/鉅額交易
2019/02/25	42	329.33	240	329.24	328.50	-198	668	-29.60%	大賣/鉅額交易
2019/02/22	283	320.00	169	314.67	324.00	114	654	17.43%	大買/大賣/鉅額交易
2019/02/21	4	301.88	29	300.31	305.00	-25	633	-3.95%
2019/02/20	113	297.60	128	298.50	297.50	-15	633	-2.37%	大買/大賣/
2019/02/19	3	291.33	6	293.08	294.00	-3	650	-0.46%
2019/02/18	2	291.00	12	292.08	293.00	-10	680	-1.47%
2019/02/15	36	292.69	68	292.10	291.00	-32	686	-4.66%
2019/02/14	12	282.00	8	283.25	280.00	4	684	0.58%
2019/02/13	50	281.34	22	281.64	287.00	28	681	4.11%
2019/02/12	9	273.11	20	276.13	274.50	-11	672	-1.64%
2019/02/11	9	275.11	0	0.00	276.50	9	679	1.32%
2019/01/30	1	270.00	10	271.65	273.50	-9	683	-1.32%
2019/01/29	6	269.17	8	271.25	273.00	-2	681	-0.29%
2019/01/28	2	271.50	9	270.33	271.50	-7	684	-1.02%
2019/01/25	13	269.92	15	273.50	266.00	-2	688	-0.29%
2019/01/24	18	269.06	35	270.24	272.00	-17	682	-2.49%
2019/01/23	21	262.07	17	258.76	262.50	4	667	0.60%
2019/01/22	66	258.08	39	256.91	253.50	27	666	4.05%
2019/01/18	3	248.00	5	248.70	249.00	-2	648	-0.31%
2019/01/17	4	247.50	7	249.36	246.50	-3	656	-0.46%
2019/01/16	25	249.16	13	249.19	248.00	12	664	1.81%
2019/01/15	1	246.50	13	244.65	246.50	-12	665	-1.80%
2019/01/14	6	241.92	12.1	242.93	241.00	-6.1	666	-0.91%
2019/01/11	15	243.33	11	244.86	241.50	4	682	0.59%
2019/01/10	12	244.13	17	246.88	244.50	-5	705	-0.71%
2019/01/09	9	246.44	20	243.60	246.00	-11	712	-1.54%
2019/01/08	10	236.10	47	236.34	238.00	-37	712	-5.19%
2019/01/07	7	228.64	59	228.80	230.50	-52	716	-7.26%
2019/01/04	32	225.00	23	224.04	222.50	9	723	1.24%
2019/01/03	16	235.31	4	235.63	235.00	12	744	1.61%
2019/01/02	9	240.22	24	241.40	239.00	-15	767	-1.95%
2018/12/28	28	240.18	18	240.50	241.00	10	807	1.24%
2018/12/27	3	239.00	3	241.50	238.00	0	815	0.00%
2018/12/26	16	238.69	10	242.25	235.00	6	817	0.73%
2018/12/25	8	239.06	19	239.29	243.00	-11	822	-1.34%
2018/12/24	20	247.13	13	247.27	244.50	7	823	0.85%
2018/12/22	5	239.80	12	241.75	241.50	-7	822	-0.85%
2018/12/21	26	237.52	24	240.08	240.00	2	823	0.24%
2018/12/20	48	244.34	36	245.82	238.00	12	814	1.47%
2018/12/19	37	250.62	39	250.96	248.50	-2	803	-0.25%
2018/12/18	19	256.84	23	260.52	253.00	-4	803	-0.50%
2018/12/17	21	265.69	23	267.70	260.50	-2	802	-0.25%
2018/12/14	12	254.33	20	255.13	258.50	-8	797	-1.00%
2018/12/13	22	255.98	39	252.29	258.00	-17	793	-2.14%
2018/12/12	94	242.48	14	243.04	241.00	80	779	10.26%
2018/12/11	13	239.08	8	240.44	238.50	5	778	0.64%
2018/12/10	13	237.58	22	239.30	235.00	-9	783	-1.15%
2018/12/07	20	242.30	27	242.44	246.00	-7	784	-0.89%
2018/12/06	43	242.08	36	240.94	235.00	7	804	0.87%
2018/12/05	11	250.45	13	251.92	250.50	-2	824	-0.24%
2018/12/04	16	257.44	23	257.98	255.00	-7	832	-0.84%
2018/12/03	22	258.25	43	257.48	264.00	-21	844	-2.49%
2018/11/30	15	242.37	7	240.79	245.00	8	832	0.96%
2018/11/29	10	243.80	16	247.28	238.00	-6	830	-0.72%
2018/11/28	12	240.46	8	240.31	242.50	4	825	0.48%
2018/11/27	9	237.89	15	238.97	238.50	-6	823	-0.73%
2018/11/26	12	234.25	13	234.54	236.00	-1	816	-0.12%
2018/11/23	21	233.43	20	234.85	231.00	1	814	0.12%
2018/11/22	29	240.19	50	237.97	240.00	-21	803	-2.61%
2018/11/21	40	217.33	18	211.97	223.00	22	764	2.88%
2018/11/20	14	210.64	15	210.00	211.50	-1	746	-0.13%
2018/11/19	10	207.05	5	207.30	206.00	5	738	0.68%
2018/11/16	21	207.64	7	208.71	206.00	14	738	1.90%
2018/11/15	13	209.96	33	213.89	205.50	-20	735	-2.72%
2018/11/14	37	200.24	44	200.93	212.00	-7	709	-0.99%
2018/11/13	57	188.37	31	188.74	193.00	26	685	3.79%
2018/11/12	36	182.71	59	180.97	194.00	-23	683	-3.36%
2018/11/09	9	188.83	21	188.60	188.00	-12	665	-1.80%
2018/11/08	6	192.42	11	194.32	191.00	-5	675	-0.74%
2018/11/07	15	190.33	17	191.18	193.50	-2	687	-0.29%
2018/11/06	36	188.47	29	191.45	186.50	7	697	1.00%
2018/11/05	10	195.05	15	195.17	196.00	-5	719	-0.69%
2018/11/02	12	196.17	2	193.00	191.50	10	715	1.40%
2018/11/01	3	196.50	0	0.00	195.50	3	711	0.42%
2018/10/31	0	0.00	13	182.42	186.50	-13	705	-1.84%
2018/10/30	3	174.50	13	175.15	175.00	-10	695	-1.44%
2018/10/29	15	174.23	13	170.42	175.00	2	696	0.29%
2018/10/26	11	178.00	15	179.17	176.50	-4	687	-0.58%
2018/10/25	10	177.70	9	179.83	181.00	1	688	0.15%
2018/10/24	2	178.00	8	180.38	184.50	-6	683	-0.88%
2018/10/23	9	179.67	10.7	178.60	178.00	-1.7	680	-0.25%
2018/10/22	6	182.42	13	183.42	183.00	-7	681	-1.03%
2018/10/19	24	176.31	17	180.53	185.50	7	682	1.03%
2018/10/18	24	182.23	14	183.96	183.50	10	684	1.46%
2018/10/17	9	196.94	43.5	195.70	194.00	-34.5	671	-5.13%
2018/10/16	12	191.33	29	192.22	190.00	-17	689	-2.47%
2018/10/15	10	189.25	67	192.21	188.00	-57	695	-8.20%
2018/10/12	31	179.95	19	184.05	189.00	12	698	1.72%
2018/10/11	186	178.21	337.9	174.44	175.50	-151.9	705	-21.53%	大買/大賣/鉅額交易
2018/10/09	198	190.97	263.9	190.43	192.50	-65.9	685	-9.62%	大買/大賣/
2018/10/08	23	189.46	49	189.14	188.00	-26	674	-3.85%
2018/10/05	24	213.08	28	211.75	208.00	-4	644	-0.62%
2018/10/04	7	219.79	14.9	220.76	223.00	-7.9	641	-1.24%
2018/10/03	29	225.29	8	221.25	220.00	21	637	3.29%
2018/10/02	1	230.00	14	232.07	231.50	-13	631	-2.06%
2018/10/01	15	233.50	35	232.00	230.00	-20	642	-3.11%
2018/09/28	4	229.25	0.3	226.50	227.50	3.7	646	0.58%
2018/09/27	0	0.00	1	230.50	231.50	-1	673	-0.15%
2018/09/26	1	229.00	1	230.00	229.00	0	678	0.00%
2018/09/25	1	231.50	3	230.33	230.00	-2	683	-0.29%
2018/09/21	41	226.07	16	225.41	226.50	25	686	3.64%
2018/09/20	14	227.93	14	227.11	231.00	0	696	0.00%
2018/09/19	3	233.17	3	235.83	233.50	0	727	0.00%
2018/09/18	10	230.25	25	229.58	233.00	-15	737	-2.03%
2018/09/17	8	230.38	11	232.18	235.50	-3	733	-0.41%
2018/09/14	11	223.41	76	223.05	231.00	-65	730	-8.90%
2018/09/13	13	219.50	16.7	220.60	223.00	-3.7	722	-0.52%
2018/09/12	93	217.84	25.8	219.01	216.50	67.2	713	9.42%
2018/09/11	40	229.00	98.7	228.56	226.50	-58.7	690	-8.51%
2018/09/10	30	243.95	17	244.24	240.00	13	663	1.96%
2018/09/07	31	247.37	40	248.93	252.00	-9	664	-1.35%
2018/09/06	11	261.00	2	262.00	261.00	9	650	1.38%
2018/09/05	25	265.46	9	265.06	264.50	16	652	2.45%
2018/09/04	3	260.50	3	260.33	261.50	0	652	0.00%
2018/09/03	14	264.29	12	262.83	260.50	2	653	0.31%
2018/08/31	6	265.42	19	266.47	265.00	-13	653	-1.99%
2018/08/30	9	269.11	25	269.30	270.50	-16	677	-2.36%
2018/08/29	38	273.95	10	272.50	274.00	28	679	4.12%
2018/08/28	2	272.50	8	269.81	270.50	-6	691	-0.87%
2018/08/27	2	270.50	13	269.15	268.50	-11	693	-1.59%
2018/08/24	6	265.58	14	267.29	267.00	-8	699	-1.14%
2018/08/23	2	264.50	3	263.00	263.50	-1	708	-0.14%
2018/08/22	53	267.70	19	267.92	267.50	34	714	4.76%
2018/08/21	5	269.10	31	268.89	271.00	-26	712	-3.65%
2018/08/20	22	260.52	8	261.50	260.50	14	712	1.97%
2018/08/17	12	269.67	15	269.63	268.00	-3	717	-0.42%
2018/08/16	21	262.40	8	262.88	265.00	13	710	1.83%
2018/08/15	48	263.52	201	261.36	261.50	-153	707	-21.62%	大賣/鉅額交易
2018/08/14	77	262.51	20	264.05	263.00	57	699	8.15%
2018/08/13	98	272.78	8	270.38	268.00	90	688	13.08%
2018/08/10	36	285.42	60	285.69	282.00	-24	675	-3.55%
2018/08/09	8	310.75	0	0.00	310.00	8	650	1.23%
2018/08/08	36	312.97	13	317.62	311.00	23	664	3.46%
2018/08/07	32	313.69	6	313.75	317.00	26	670	3.88%
2018/08/06	71	308.53	6	310.00	308.50	65	670	9.70%
2018/08/03	10	309.80	19	308.79	308.50	-9	671	-1.34%
2018/08/02	21	310.57	31	309.53	311.50	-10	673	-1.48%
2018/08/01	8	314.94	20	315.18	315.00	-12	676	-1.77%
2018/07/31	2	310.00	12	311.00	311.50	-10	686	-1.46%
2018/07/30	8	309.69	11	309.00	308.50	-3	702	-0.43%
2018/07/27	101	313.29	1	312.00	315.00	100	715	13.99%	大買/
2018/07/26	3	312.17	5	313.40	313.50	-2	730	-0.27%
2018/07/25	49	309.54	138	308.68	313.00	-89	759	-11.72%	大賣/
2018/07/24	105	317.25	35	313.67	319.00	70	771	9.07%	大買/
2018/07/23	38	320.01	51	312.91	306.00	-13	767	-1.69%
2018/07/20	22	345.30	17	348.82	340.00	5	746	0.67%
2018/07/19	21	350.43	16	346.72	349.00	5	741	0.67%
2018/07/18	60	344.10	60	346.90	339.00	0	734	0.00%
2018/07/17	58	399.75	6	401.50	402.50	52	718	7.24%
2018/07/16	19	403.21	26	401.56	402.00	-7	710	-0.99%
2018/07/13	162	391.54	7	390.29	397.00	155	700	22.12%	大買/鉅額交易
2018/07/12	5	388.50	14	388.96	391.50	-9	698	-1.29%
2018/07/11	5	379.50	7	381.57	379.00	-2	704	-0.28%
2018/07/10	4	379.00	12	381.88	384.00	-8	712	-1.12%
2018/07/09	18	381.44	20	387.95	375.50	-2	727	-0.27%
2018/07/06	18	379.14	25	381.92	383.00	-7	783	-0.89%
2018/07/05	54	402.90	23	401.17	380.50	31	787	3.94%
2018/07/04	10	387.00	16	390.28	392.00	-6	766	-0.78%
2018/07/03	10	388.30	5	392.50	387.00	5	788	0.63%
2018/07/02	78	389.64	10	393.45	389.50	68	789	8.61%
2018/06/29	62	383.31	14	383.96	390.00	48	783	6.13%
2018/06/28	18	396.78	31	392.61	390.50	-13	765	-1.70%
2018/06/27	71	370.70	24	372.00	374.00	47	731	6.42%
2018/06/26	4	362.13	5	365.80	365.50	-1	721	-0.14%
2018/06/25	0	0.00	14	364.29	365.00	-14	726	-1.93%
2018/06/22	37	362.89	2	365.00	359.50	35	735	4.76%
2018/06/21	95	363.22	7	361.21	365.00	88	737	11.93%
2018/06/20	20	357.78	8	360.00	361.00	12	746	1.61%
2018/06/19	104	361.02	2	361.75	364.00	102	767	13.28%	大買/鉅額交易
2018/06/15	5	375.00	21	372.45	369.50	-16	765	-2.09%
2018/06/14	8	360.94	5	364.40	361.00	3	757	0.40%
2018/06/13	4	359.63	2	361.00	361.00	2	764	0.26%
2018/06/12	28	359.77	14	362.21	361.00	14	766	1.83%
2018/06/11	13	357.42	2	359.00	355.00	11	772	1.42%
2018/06/08	101	364.98	13	364.73	367.00	88	779	11.29%	大買/
2018/06/07	18	371.61	30	369.55	364.50	-12	801	-1.50%
2018/06/06	5	355.50	7	353.14	355.00	-2	794	-0.25%
2018/06/05	25	349.96	13	349.73	348.50	12	812	1.48%
2018/06/04	20	359.05	2	359.50	358.50	18	866	2.08%
2018/06/01	29	363.00	12	363.75	359.50	17	907	1.87%
2018/05/31	26	362.71	72	361.13	357.00	-46	904	-5.09%
2018/05/30	31	363.34	25	367.86	368.00	6	904	0.66%
2018/05/29	1	360.00	23	360.37	364.00	-22	910	-2.42%
2018/05/28	9	353.17	4	356.75	351.00	5	912	0.55%
2018/05/25	24	352.29	18	350.44	355.50	6	913	0.66%
2018/05/24	52	362.67	1	362.50	359.50	51	913	5.58%
2018/05/23	59	367.12	3	368.00	363.50	56	919	6.09%
2018/05/22	11	371.23	6	372.50	371.00	5	927	0.54%
2018/05/21	102	367.46	9	368.28	370.00	93	943	9.86%	大買/
2018/05/18	66	365.83	9	364.17	366.00	57	954	5.97%
2018/05/17	4	358.00	23	359.04	362.50	-19	959	-1.98%
2018/05/16	30	352.60	28	352.29	350.00	2	986	0.20%
2018/05/15	42	364.24	20	363.45	361.00	22	1,009	2.18%
2018/05/14	2	376.00	6	373.25	375.50	-4	1,027	-0.39%
2018/05/11	2	366.00	2	367.75	367.00	0	1,057	0.00%
2018/05/10	51	371.68	4	371.13	371.00	47	1,054	4.46%
2018/05/09	4	370.50	28	370.55	371.00	-24	1,051	-2.28%
2018/05/08	31	369.53	10	367.75	366.50	21	1,045	2.01%
2018/05/07	45	353.72	24	356.50	353.50	21	1,031	2.04%
2018/05/04	89	367.12	6	369.08	359.00	83	1,019	8.14%
2018/05/03	90	372.94	6	371.33	377.50	84	1,009	8.32%
2018/05/02	42	370.42	30.8	377.85	384.00	11.2	992	1.13%
2018/04/30	2	389.75	43	385.59	382.50	-41	968	-4.23%
2018/04/27	7	414.00	30	416.78	425.00	-23	943	-2.44%
2018/04/26	0	0.00	9	401.94	398.50	-9	942	-0.96%
2018/04/25	0	0.00	2	400.50	405.00	-2	963	-0.21%
2018/04/24	0	0.00	8.4	411.00	410.00	-8.4	963	-0.87%
2018/04/23	2	419.50	4	419.75	421.00	-2	972	-0.21%
2018/04/20	1	423.00	40	425.75	424.00	-39	985	-3.96%
2018/04/19	2	435.00	19	433.24	430.00	-17	989	-1.72%
2018/04/18	8	430.38	5	434.20	430.00	3	985	0.30%
2018/04/17	16	436.56	0	0.00	428.00	16	980	1.63%
2018/04/16	4	450.50	26	454.94	449.50	-22	970	-2.27%
2018/04/13	42	453.49	2	464.00	458.00	40	963	4.15%
2018/04/12	54	444.96	115	446.79	459.00	-61	949	-6.43%	大賣/
2018/04/11	0	0.00	26	427.35	421.00	-26	882	-2.95%
2018/04/10	2	413.25	2	415.00	415.50	0	873	0.00%
2018/04/09	5	412.60	87	420.43	418.50	-82	868	-9.44%
2018/04/03	7	394.43	15	392.73	392.00	-8	845	-0.95%
2018/04/02	26	402.40	0	0.00	400.50	26	837	3.10%
2018/03/31	1	401.00	0	0.00	396.00	1	835	0.12%
2018/03/30	4	395.88	7	401.43	393.00	-3	833	-0.36%
2018/03/28	0	0.00	9.2	400.62	402.00	-9.2	828	-1.11%
2018/03/27	1	396.50	9	405.17	398.00	-8	824	-0.97%
2018/03/26	1	402.00	2	403.00	402.50	-1	815	-0.12%
2018/03/23	1	406.50	2	408.75	403.00	-1	814	-0.12%
2018/03/22	6	433.17	24	424.94	415.00	-18	808	-2.23%
2018/03/21	0	0.00	1.1	411.00	411.50	-1.1	791	-0.14%
2018/03/20	2	404.00	0	0.00	411.00	2	806	0.25%
2018/03/19	9	410.44	3.1	411.96	411.00	5.9	810	0.73%
2018/03/16	3	401.33	1	407.00	400.00	2	804	0.25%
2018/03/15	10	394.85	26.5	397.55	402.00	-16.5	803	-2.05%
2018/03/14	26	399.40	2	406.00	398.50	24	803	2.99%
2018/03/13	45	400.67	18	403.22	408.00	27	798	3.38%
2018/03/12	9	415.94	31	418.15	416.50	-22	780	-2.82%
2018/03/09	12	414.08	9	419.61	416.50	3	762	0.39%
2018/03/08	36	410.19	109	407.58	419.00	-73	739	-9.87%	大賣/
2018/03/07	20	387.75	44	386.49	390.50	-24	670	-3.58%
2018/03/06	8	355.00	2	357.50	355.00	6	627	0.96%
2018/03/05	32	359.25	11	358.41	357.50	21	624	3.36%
2018/03/02	7	355.50	10	354.45	350.50	-3	619	-0.48%
2018/03/01	5	348.50	9	351.50	353.50	-4	605	-0.66%
2018/02/27	30	345.00	5	349.30	344.50	25	600	4.16%
2018/02/26	11	341.55	9	346.11	348.00	2	596	0.34%
2018/02/23	6	338.42	5	337.30	337.00	1	584	0.17%
2018/02/22	5	334.10	6	336.00	331.50	-1	580	-0.17%
2018/02/21	57	342.28	12	336.88	343.00	45	582	7.73%
2018/02/12	9	331.33	18	337.61	324.00	-9	561	-1.60%
2018/02/09	2	320.50	11	323.18	334.00	-9	547	-1.64%
2018/02/08	13	339.62	37	341.65	335.00	-24	538	-4.46%
2018/02/07	4	325.00	32	333.67	332.00	-28	512	-5.47%
2018/02/06	2	308.00	22	310.00	308.00	-20	480	-4.16%
2018/02/05	4	307.75	19	307.13	323.00	-15	454	-3.30%
2018/02/02	7	302.07	0	0.00	302.00	7	424	1.65%
2018/02/01	21	299.10	0	0.00	297.00	21	430	4.88%
2018/01/31	8	299.00	0	0.00	298.50	8	429	1.86%
2018/01/30	8	299.00	2	300.00	301.00	6	427	1.40%
2018/01/29	90	303.63	0	0.00	302.50	90	426	21.11%
2018/01/26	0	0.00	1	306.50	306.00	-1	417	-0.24%
2018/01/25	2	312.50	0	0.00	310.00	2	410	0.49%
2018/01/24	25	314.34	0	0.00	312.00	25	406	6.15%
2018/01/23	3	310.50	0	0.00	310.00	3	397	0.75%
2018/01/22	2	310.50	0	0.00	311.00	2	395	0.51%
2018/01/19	10	314.55	0	0.00	308.50	10	392	2.55%
2018/01/18	25	300.44	0	0.00	298.50	25	367	6.80%
2018/01/17	44	304.90	2	303.00	304.00	42	366	11.47%
2018/01/16	15	298.77	0	0.00	300.50	15	356	4.21%
2018/01/15	70	288.96	2	287.50	286.00	68	341	19.93%
2018/01/12	36	281.93	0	0.00	282.50	36	342	10.51%
2018/01/11	4	281.50	0	0.00	278.00	4	349	1.15%
2018/01/10	6	276.00	0	0.00	277.00	6	362	1.66%
2018/01/09	12	280.42	15	280.40	276.50	-3	368	-0.81%
2018/01/08	4	282.00	0	0.00	278.50	4	372	1.07%
2018/01/05	10	281.90	0	0.00	282.00	10	376	2.66%
2018/01/04	2	279.00	0	0.00	278.50	2	385	0.52%
2018/01/03	2	285.00	0	0.00	281.00	2	391	0.51%
2018/01/02	19	281.58	0	0.00	284.00	19	391	4.85%