漢唐 (2404)-美商高盛券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
412.0
漲跌
▲8.5
漲幅
+2.11%
成交量
3,962張
產業
上市其他電子類股
871人加入追蹤

立即追蹤
本地時間:14:30(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

漢唐 (2404)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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	52	405.20	264	404.61	403.50	-212	1,010	-20.99%	大賣/鉅額交易
2024/11/19	70	388.85	345	390.36	393.00	-275	953	-28.83%	大賣/鉅額交易
2024/11/18	105	381.61	176	382.30	384.00	-71	906	-7.84%	大買/大賣/
2024/11/15	270	378.95	47	380.02	378.00	223	871	25.59%	大買/鉅額交易
2024/11/14	318	378.22	85	378.63	378.00	233	853	27.30%	大買/鉅額交易
2024/11/13	168	375.82	37	372.65	378.00	131	816	16.05%	大買/鉅額交易
2024/11/12	107	348.38	69	348.59	345.00	38	741	5.12%	大買/
2024/11/11	39	345.12	76	341.61	346.00	-37	751	-4.92%
2024/11/08	20	352.30	98	354.57	346.50	-78	742	-10.51%
2024/11/07	98	347.91	58	347.53	349.00	40	729	5.48%
2024/11/06	74	344.24	34	343.71	342.50	40	732	5.46%
2024/11/05	31	341.42	58	341.39	340.50	-27	753	-3.58%
2024/11/04	38	343.03	67	342.59	342.50	-29	798	-3.63%
2024/11/01	107	343.11	131	342.52	345.00	-24	843	-2.84%	大買/大賣/
2024/10/30	50	339.25	64	339.76	338.00	-14	848	-1.65%
2024/10/29	31	342.60	76	340.96	345.00	-45	858	-5.24%
2024/10/28	44	343.67	31	343.18	343.50	13	877	1.48%
2024/10/25	13	344.00	78	344.76	343.50	-65	892	-7.29%
2024/10/24	25	347.52	25	347.32	347.00	0	914	0.00%
2024/10/23	12	348.00	32	346.88	347.00	-20	926	-2.16%
2024/10/22	232	344.38	53	344.61	347.00	179	936	19.12%	大買/鉅額交易
2024/10/21	97	340.15	50	339.55	341.50	47	968	4.85%
2024/10/18	111	338.43	32	337.97	338.00	79	983	8.03%	大買/
2024/10/17	26	335.06	154	335.76	334.50	-128	1,013	-12.63%	大賣/鉅額交易
2024/10/16	174	339.41	55.3	338.54	342.00	118.7	1,037	11.44%	大買/鉅額交易
2024/10/15	194	336.44	46	336.43	340.50	148	1,044	14.17%	大買/鉅額交易
2024/10/14	48	327.31	61	325.65	329.00	-13	1,057	-1.23%
2024/10/11	118	332.53	40	333.10	334.00	78	1,160	6.72%	大買/
2024/10/09	90	327.48	14	327.14	326.50	76	1,213	6.26%
2024/10/08	90	327.49	45	327.86	329.00	45	1,243	3.62%
2024/10/07	118	325.45	19	326.08	328.00	99	1,270	7.80%	大買/
2024/10/04	80	316.66	103	316.50	318.50	-23	1,300	-1.77%	大賣/
2024/10/01	51	314.90	31	316.26	312.00	20	1,322	1.51%
2024/09/30	36	321.42	49	321.22	319.00	-13	1,357	-0.96%
2024/09/27	40	324.69	128	326.52	323.50	-88	1,416	-6.21%	大賣/
2024/09/26	95	329.71	33	329.88	330.00	62	1,507	4.11%
2024/09/25	87	325.30	28.2	324.38	324.00	58.8	1,531	3.84%
2024/09/24	121	321.28	78	320.89	320.50	43	1,536	2.80%	大買/
2024/09/23	106	322.25	5	324.30	320.50	101	1,536	6.57%	大買/鉅額交易
2024/09/20	119	322.82	75	324.19	321.50	44	1,544	2.85%	大買/
2024/09/19	82	326.71	31	328.53	323.50	51	1,541	3.31%
2024/09/18	236	325.18	52	325.88	323.50	184	1,546	11.90%	大買/鉅額交易
2024/09/16	103	322.71	69	323.97	320.50	34	1,559	2.18%	大買/
2024/09/13	47	332.77	54	333.80	329.50	-7	1,563	-0.45%
2024/09/12	32	339.88	37	340.07	338.00	-5	1,577	-0.32%
2024/09/11	60	341.21	65	340.60	340.00	-5	1,585	-0.32%
2024/09/10	31	342.79	53	343.14	341.50	-22	1,589	-1.38%
2024/09/09	56	347.08	69	346.18	346.00	-13	1,594	-0.82%
2024/09/06	52	342.88	53	344.97	348.00	-1	1,606	-0.06%
2024/09/05	12	342.50	107	343.10	339.50	-95	1,614	-5.88%	大賣/
2024/09/04	100	346.25	47	345.37	346.00	53	1,628	3.25%
2024/09/03	46	348.13	27	347.57	348.00	19	1,618	1.17%
2024/09/02	27	344.74	39	343.63	345.00	-12	1,629	-0.74%
2024/08/30	33.8	343.90	13	343.88	344.50	20.8	1,662	1.25%
2024/08/29	21	342.57	19	341.47	342.50	2	1,678	0.12%
2024/08/28	37	345.32	7	344.21	343.50	30	1,713	1.75%
2024/08/27	12	342.33	31	340.69	344.00	-19	1,748	-1.09%
2024/08/26	70	346.44	41	344.49	343.50	29	1,761	1.65%
2024/08/23	31	338.95	6	336.75	341.50	25	1,757	1.42%
2024/08/22	19	338.76	32	339.08	337.50	-13	1,768	-0.74%
2024/08/21	49.5	341.40	56	339.74	341.50	-6.5	1,810	-0.36%
2024/08/20	80	340.78	50	340.52	338.00	30	1,840	1.63%
2024/08/19	161	338.89	4	337.50	337.50	157	1,897	8.27%	大買/鉅額交易
2024/08/16	39	335.99	37	334.34	332.00	2	1,931	0.10%
2024/08/15	33	334.86	10	335.30	332.50	23	1,996	1.15%
2024/08/14	25	336.08	21	337.17	336.00	4	2,084	0.19%
2024/08/13	181	335.02	33	336.94	334.00	148	2,136	6.93%	大買/鉅額交易
2024/08/12	47	325.85	37	325.51	325.50	10	2,142	0.47%
2024/08/09	49	322.45	14	321.46	319.50	35	2,150	1.63%
2024/08/08	38	320.80	98	319.33	316.00	-60	2,169	-2.77%
2024/08/07	82	320.73	95	325.71	328.00	-13	2,215	-0.59%
2024/08/06	105	295.32	198	299.32	303.00	-93	2,222	-4.18%	大買/大賣/
2024/08/05	51	309.15	315	306.74	308.50	-264	2,194	-12.03%	大賣/鉅額交易
2024/08/02	22	335.55	96	336.26	337.00	-74	2,173	-3.40%
2024/08/01	11	340.82	182	339.77	340.00	-171	2,182	-7.84%	大賣/鉅額交易
2024/07/31	119	336.90	146	335.30	341.00	-27	2,188	-1.23%	大買/大賣/
2024/07/30	23	332.30	265	332.02	334.00	-242	2,173	-11.13%	大賣/鉅額交易
2024/07/29	293	334.20	127	333.85	334.00	166	2,175	7.63%	大買/大賣/鉅額交易
2024/07/26	61	326.70	54	326.56	327.00	7	2,178	0.32%
2024/07/23	76	330.37	54	329.86	330.50	22	2,183	1.01%
2024/07/22	139	320.40	92	323.13	321.00	47	2,191	2.15%	大買/
2024/07/19	87	322.78	31	323.29	321.50	56	2,169	2.58%
2024/07/18	140	322.26	47	322.50	326.00	93	2,194	4.24%	大買/
2024/07/17	226	329.09	8	329.63	328.50	218	2,184	9.98%	大買/鉅額交易
2024/07/16	41	332.50	43	331.31	330.50	-2	2,201	-0.09%
2024/07/15	54	330.09	118	330.32	331.50	-64	2,260	-2.83%	大賣/
2024/07/12	18	342.17	631	339.61	332.50	-613	2,289	-26.77%	大賣/鉅額交易
2024/07/11	69	374.09	112	373.53	373.00	-43	2,240	-1.92%	大賣/
2024/07/10	45	378.10	124	377.99	376.50	-79	2,224	-3.55%	大賣/
2024/07/09	43	379.55	69	379.05	380.50	-26	2,223	-1.17%
2024/07/08	39	382.14	72	381.90	382.00	-33	2,240	-1.47%
2024/07/05	40	386.66	309.4	385.76	386.00	-269.4	2,225	-12.11%	大賣/鉅額交易
2024/07/04	49	385.83	80	385.53	388.50	-31	2,237	-1.39%
2024/07/03	208	375.95	84	377.78	380.50	124	2,216	5.59%	大買/鉅額交易
2024/07/02	57	375.73	183	369.59	366.00	-126	2,181	-5.78%	大賣/鉅額交易
2024/07/01	203	371.45	50	372.11	373.50	153	2,116	7.23%	大買/鉅額交易
2024/06/28	100	364.78	36	364.79	366.00	64	2,157	2.97%
2024/06/27	36	364.75	41	363.76	364.00	-5	2,194	-0.23%
2024/06/26	106	363.41	71.7	362.79	363.50	34.3	2,359	1.45%	大買/
2024/06/25	12	358.08	142	356.60	357.50	-130	2,499	-5.20%	大賣/鉅額交易
2024/06/24	61	359.53	40	359.63	361.50	21	2,650	0.79%
2024/06/21	45	357.41	119	357.12	356.00	-74	2,671	-2.77%	大賣/
2024/06/20	24	365.44	272	366.08	365.50	-248	2,671	-9.28%	大賣/鉅額交易
2024/06/19	57	364.49	78	365.49	367.50	-21	2,704	-0.78%
2024/06/18	11	360.86	141	360.42	360.00	-130	2,733	-4.75%	大賣/鉅額交易
2024/06/17	6	359.67	96	359.47	360.00	-90	2,852	-3.15%
2024/06/14	0	0.00	221	355.77	355.50	-221	2,915	-7.58%	大賣/鉅額交易
2024/06/13	25	362.70	109	360.26	358.00	-84	2,946	-2.85%	大賣/
2024/06/12	111	358.86	34	359.47	360.00	77	2,974	2.59%	大買/
2024/06/11	216	358.82	16	356.59	360.00	200	2,996	6.67%	大買/鉅額交易
2024/06/07	135	352.74	31	352.87	351.50	104	3,014	3.45%	大買/鉅額交易
2024/06/06	159	352.58	179	352.39	351.00	-20	3,071	-0.65%	大買/大賣/
2024/06/05	55	356.90	202	357.45	354.50	-147	3,131	-4.69%	大賣/鉅額交易
2024/06/04	64	364.77	97	364.30	364.00	-33	3,297	-1.00%
2024/06/03	50	363.68	329	362.82	364.00	-279	3,369	-8.28%	大賣/鉅額交易
2024/05/31	67	365.01	144	364.11	365.50	-77	3,383	-2.28%	大賣/
2024/05/30	130	357.04	51	356.70	358.00	79	3,365	2.35%	大買/
2024/05/29	38	353.47	75	353.61	353.00	-37	3,374	-1.10%
2024/05/28	29	352.41	137	351.39	352.50	-108	3,398	-3.18%	大賣/鉅額交易
2024/05/27	127	354.02	219	354.48	352.00	-92	3,393	-2.71%	大買/大賣/
2024/05/24	350	354.51	45	353.94	354.50	305	3,368	9.06%	大買/鉅額交易
2024/05/23	197	357.02	112	358.86	355.50	85	3,344	2.54%	大買/大賣/
2024/05/22	385	356.62	159	360.08	361.00	226	3,293	6.86%	大買/大賣/鉅額交易
2024/05/21	570	350.54	179	351.43	351.50	391	3,255	12.01%	大買/大賣/鉅額交易
2024/05/20	749	346.49	45	346.22	346.00	704	3,190	22.07%	大買/鉅額交易
2024/05/17	262	355.49	7	360.21	353.00	255	3,103	8.22%	大買/鉅額交易
2024/05/16	78	363.16	24	365.92	362.50	54	3,050	1.77%
2024/05/15	54.6	366.64	57	366.14	365.00	-2.4	3,043	-0.08%
2024/05/14	53	362.75	21	360.83	361.50	32	3,062	1.04%
2024/05/13	228	356.28	32	357.27	355.00	196	3,046	6.43%	大買/鉅額交易
2024/05/10	75	375.89	170	378.42	375.00	-95	2,993	-3.17%	大賣/
2024/05/09	130	384.54	93	382.82	383.50	37	2,969	1.25%	大買/
2024/05/08	61	382.56	237	382.74	383.00	-176	2,953	-5.96%	大賣/鉅額交易
2024/05/07	45	386.19	100	384.96	387.00	-55	2,937	-1.87%
2024/05/06	23	391.22	111	392.77	389.00	-88	2,927	-3.01%	大賣/
2024/05/03	62	395.52	13.8	395.20	394.50	48.2	2,912	1.66%
2024/05/02	45	391.31	274	390.80	390.50	-229	2,902	-7.89%	大賣/鉅額交易
2024/04/30	97	397.41	90	399.74	395.00	7	2,893	0.24%
2024/04/29	85	407.51	62	406.39	405.50	23	2,869	0.80%
2024/04/26	105	411.40	105	409.70	408.00	0	2,860	0.00%	大買/大賣/
2024/04/25	183	412.44	25	409.84	408.00	158	2,850	5.54%	大買/鉅額交易
2024/04/24	421	410.77	96	404.08	412.50	325	2,846	11.42%	大買/鉅額交易
2024/04/23	174	400.64	103	400.48	401.50	71	2,825	2.51%	大買/大賣/
2024/04/22	115	390.57	193	394.62	394.50	-78	2,809	-2.78%	大買/大賣/
2024/04/19	174	401.51	87	399.50	399.50	87	2,769	3.14%	大買/
2024/04/18	162	419.67	225	420.04	418.00	-63	2,694	-2.34%	大買/大賣/
2024/04/17	319	428.29	48	427.77	432.00	271	2,650	10.22%	大買/鉅額交易
2024/04/16	165	408.14	60	409.89	407.50	105	2,599	4.04%	大買/鉅額交易
2024/04/15	133	414.85	97	414.84	416.00	36	2,570	1.40%	大買/
2024/04/12	208	413.24	91	412.63	415.50	117	2,540	4.61%	大買/鉅額交易
2024/04/11	92	399.55	131	398.54	401.50	-39	2,506	-1.56%	大賣/
2024/04/10	228	404.23	52	399.43	404.50	176	2,509	7.01%	大買/鉅額交易
2024/04/09	56	398.46	55	398.92	399.50	1	2,478	0.04%
2024/04/08	56	393.81	169	393.75	394.50	-113	2,455	-4.60%	大賣/鉅額交易
2024/04/03	343	400.86	144	399.52	398.00	199	2,438	8.16%	大買/大賣/鉅額交易
2024/04/02	145	400.52	290	401.14	406.50	-145	2,411	-6.01%	大買/大賣/鉅額交易
2024/04/01	209	390.87	143	390.19	390.00	66	2,348	2.81%	大買/大賣/
2024/03/29	269	392.76	479	393.36	393.00	-210	2,311	-9.08%	大買/大賣/鉅額交易
2024/03/28	105	397.06	416	404.79	388.50	-311	2,155	-14.43%	大買/大賣/鉅額交易
2024/03/27	216	396.79	458	395.68	400.00	-242	2,033	-11.90%	大買/大賣/鉅額交易
2024/03/26	31	377.50	437	373.85	377.50	-406	1,904	-21.32%	大賣/鉅額交易
2024/03/25	51	380.69	366	382.47	380.50	-315	1,897	-16.60%	大賣/鉅額交易
2024/03/22	49	380.50	46	386.17	380.50	3	1,902	0.16%
2024/03/21	26	407.35	80	408.33	409.50	-54	1,894	-2.85%
2024/03/20	33	422.47	52	425.33	413.00	-19	1,870	-1.02%
2024/03/19	10	404.50	76	410.71	414.00	-66	1,781	-3.71%
2024/03/18	105	374.40	93	368.05	376.50	12	1,774	0.68%	大買/
2024/03/15	272	343.81	71	375.98	342.50	201	1,808	11.12%	大買/鉅額交易
2024/03/14	11	386.23	113	389.80	378.00	-102	1,779	-5.73%	大賣/鉅額交易
2024/03/13	47	408.29	31	414.58	419.50	16	1,743	0.92%
2024/03/12	32	389.31	142.4	392.42	398.00	-110.4	1,706	-6.47%	大賣/鉅額交易
2024/03/11	55	373.32	147	377.71	385.50	-92	1,649	-5.58%	大賣/
2024/03/08	196	376.29	190	373.13	389.50	6	1,580	0.38%	大買/大賣/
2024/03/07	33	340.86	96	344.03	358.50	-63	1,391	-4.53%
2024/03/06	28	319.70	125	322.42	326.00	-97	1,316	-7.37%	大賣/
2024/03/05	4	304.88	119	305.72	309.50	-115	1,278	-8.99%	大賣/鉅額交易
2024/03/04	25	303.68	176	302.95	303.50	-151	1,268	-11.91%	大賣/鉅額交易
2024/03/01	133	298.18	33	299.29	297.00	100	1,252	7.98%	大買/
2024/02/29	10	292.90	37	293.85	293.50	-27	1,228	-2.20%
2024/02/27	127	293.99	3	293.33	295.00	124	1,221	10.15%	大買/鉅額交易
2024/02/26	34	290.76	101	292.11	290.50	-67	1,208	-5.54%	大賣/
2024/02/23	23	292.17	51	290.57	289.00	-28	1,202	-2.33%
2024/02/22	62	288.83	7	287.07	288.00	55	1,198	4.59%
2024/02/21	12	286.13	2	285.00	285.00	10	1,194	0.84%
2024/02/20	40	285.55	11	284.86	283.00	29	1,197	2.42%
2024/02/19	4	281.50	30	281.58	281.00	-26	1,195	-2.17%
2024/02/16	4	285.75	130	283.57	282.00	-126	1,205	-10.45%	大賣/鉅額交易
2024/02/15	101	286.56	45.7	286.22	292.00	55.3	1,198	4.62%	大買/
2024/02/05	79	279.03	4	277.88	280.00	75	1,182	6.35%
2024/02/02	36	276.89	14	277.18	278.00	22	1,192	1.84%
2024/02/01	6	275.25	107	274.25	274.00	-101	1,199	-8.42%	大賣/鉅額交易
2024/01/31	8	278.75	9	277.28	277.00	-1	1,206	-0.08%
2024/01/30	24	278.69	27	280.02	277.50	-3	1,214	-0.25%
2024/01/29	34	278.18	8	277.63	281.00	26	1,213	2.14%
2024/01/26	5	273.60	10	273.85	274.50	-5	1,211	-0.41%
2024/01/25	3	272.83	8	272.75	273.00	-5	1,227	-0.41%
2024/01/24	11	271.86	45	273.19	271.50	-34	1,242	-2.74%
2024/01/23	8	276.25	53	276.58	276.00	-45	1,248	-3.61%
2024/01/22	9	278.50	11	279.14	280.00	-2	1,270	-0.16%
2024/01/19	6	273.83	125	274.82	275.00	-119	1,281	-9.28%	大賣/鉅額交易
2024/01/18	12	276.29	81	277.06	278.00	-69	1,284	-5.37%
2024/01/17	40	275.71	133	278.53	275.50	-93	1,284	-7.24%	大賣/
2024/01/16	12	277.83	39	278.24	279.00	-27	1,269	-2.13%
2024/01/15	4	274.25	14	275.25	277.00	-10	1,274	-0.78%
2024/01/12	2	274.00	55	272.50	272.00	-53	1,284	-4.13%
2024/01/11	18	272.42	118	273.39	274.50	-100	1,299	-7.69%	大賣/
2024/01/10	10	276.00	37	276.27	276.50	-27	1,305	-2.07%
2024/01/09	104	274.04	43	274.59	274.00	61	1,302	4.68%	大買/
2024/01/08	5	269.70	72	269.81	270.00	-67	1,298	-5.16%
2024/01/05	16	271.41	122	270.68	271.00	-106	1,321	-8.02%	大賣/鉅額交易
2024/01/04	9	269.72	146	271.83	273.00	-137	1,364	-10.04%	大賣/鉅額交易
2024/01/03	37	267.38	42	267.29	267.50	-5	1,353	-0.37%
2024/01/02	74	265.74	43	265.97	265.50	31	1,348	2.30%
2023/12/29	80	263.99	20	265.33	264.50	60	1,352	4.44%
2023/12/28	131	263.05	5	264.20	262.00	126	1,353	9.31%	大買/鉅額交易
2023/12/27	126	263.76	47	265.50	263.00	79	1,350	5.85%	大買/
2023/12/26	51	267.01	15	268.07	268.00	36	1,342	2.68%
2023/12/25	99	267.23	52	268.81	267.00	47	1,336	3.52%
2023/12/22	35	267.61	110	270.62	272.50	-75	1,328	-5.65%	大賣/
2023/12/21	13	268.81	169	269.09	270.50	-156	1,302	-11.98%	大賣/鉅額交易
2023/12/20	12	269.67	260	269.82	272.00	-248	1,276	-19.43%	大賣/鉅額交易
2023/12/19	32	268.05	189	268.97	269.50	-157	1,250	-12.55%	大賣/鉅額交易
2023/12/18	142	273.16	136	274.60	273.00	6	1,224	0.49%	大買/大賣/
2023/12/15	82	274.82	75	275.42	273.00	7	1,197	0.58%
2023/12/14	112	279.22	100	281.25	282.50	12	1,190	1.01%	大買/
2023/12/13	110	275.04	184	275.81	276.00	-74	1,177	-6.28%	大買/大賣/
2023/12/12	217	264.08	58	264.53	270.00	159	1,144	13.89%	大買/鉅額交易
2023/12/11	151	252.40	2	251.50	254.00	149	1,119	13.31%	大買/鉅額交易
2023/12/08	87	249.05	13	248.96	249.50	74	1,132	6.53%
2023/12/07	23	247.93	74	247.39	247.50	-51	1,184	-4.30%
2023/12/06	61	247.85	47	248.65	250.00	14	1,208	1.16%
2023/12/05	107	245.82	120	246.46	245.50	-13	1,218	-1.07%	大買/大賣/
2023/12/04	64	248.98	8	248.94	249.00	56	1,256	4.46%
2023/12/01	95	246.77	12	246.17	248.00	83	1,269	6.54%
2023/11/30	15	245.43	25	245.30	244.50	-10	1,268	-0.79%
2023/11/29	129	248.10	101	247.57	248.00	28	1,263	2.22%	大買/大賣/
2023/11/28	56	246.62	17	246.26	247.50	39	1,264	3.08%
2023/11/27	23	246.57	40	245.75	246.50	-17	1,260	-1.35%
2023/11/24	2	244.50	19	243.87	244.50	-17	1,260	-1.35%
2023/11/23	12	242.29	40	242.16	243.00	-28	1,265	-2.21%
2023/11/22	46	243.21	33	242.77	242.50	13	1,277	1.02%
2023/11/21	60	246.28	33	246.00	245.50	27	1,275	2.12%
2023/11/20	17	243.44	12	243.13	243.00	5	1,271	0.39%
2023/11/17	12	242.46	32	242.03	242.00	-20	1,274	-1.57%
2023/11/16	20	243.05	60	242.91	242.50	-40	1,286	-3.11%
2023/11/15	9	242.50	157	243.25	242.00	-148	1,293	-11.44%	大賣/鉅額交易
2023/11/14	28	244.27	128	245.55	243.00	-100	1,295	-7.72%	大賣/
2023/11/13	23	245.39	69.8	245.33	246.00	-46.8	1,320	-3.54%
2023/11/10	79	247.74	75	246.89	246.00	4	1,331	0.30%
2023/11/09	109	245.01	42	244.76	244.50	67	1,328	5.04%	大買/
2023/11/08	87	243.93	88	244.01	243.00	-1	1,347	-0.07%
2023/11/07	50	247.76	53	247.79	247.00	-3	1,355	-0.22%
2023/11/06	10	249.50	41	249.72	249.00	-31	1,368	-2.27%
2023/11/03	3	247.67	115	247.23	247.00	-112	1,388	-8.06%	大賣/鉅額交易
2023/11/02	1	247.50	26.1	247.36	249.00	-25.1	1,395	-1.80%
2023/11/01	23	243.83	31	244.21	245.00	-8	1,432	-0.56%
2023/10/31	32	241.47	109	240.67	240.00	-77	1,438	-5.35%	大賣/
2023/10/30	32	242.67	35	243.44	241.00	-3	1,449	-0.21%
2023/10/27	75	241.60	26	242.02	242.00	49	1,463	3.35%
2023/10/26	98	237.17	18	237.78	237.00	80	1,477	5.42%
2023/10/25	113	237.60	0	0.00	236.50	113	1,469	7.69%	大買/鉅額交易
2023/10/24	31	236.73	18	235.92	238.00	13	1,463	0.89%
2023/10/23	129	239.15	15	238.40	237.00	114	1,467	7.77%	大買/鉅額交易
2023/10/20	87	237.02	26	237.52	238.50	61	1,467	4.16%
2023/10/19	175	234.21	16	234.97	235.00	159	1,470	10.81%	大買/鉅額交易
2023/10/18	236	235.71	54	235.25	235.00	182	1,474	12.34%	大買/鉅額交易
2023/10/17	78	238.72	12.2	238.86	238.50	65.8	1,475	4.46%
2023/10/16	114	237.79	4	238.00	239.00	110	1,508	7.29%	大買/鉅額交易
2023/10/13	96	239.43	30	241.30	238.00	66	1,514	4.36%
2023/10/12	254	236.60	14	230.18	238.50	240	1,501	15.98%	大買/鉅額交易
2023/10/11	166	223.88	21	223.21	222.50	145	1,461	9.92%	大買/鉅額交易
2023/10/06	21	222.05	23	222.13	221.00	-2	1,499	-0.13%
2023/10/05	28	224.73	61	224.64	223.00	-33	1,533	-2.15%
2023/10/04	16	225.88	83	226.69	226.00	-67	1,551	-4.32%
2023/10/03	15	228.00	74	228.91	228.00	-59	1,572	-3.75%
2023/10/02	33	230.30	18	231.28	231.50	15	1,580	0.95%
2023/09/28	14	229.04	32	228.05	227.50	-18	1,592	-1.13%
2023/09/27	13	229.38	35	229.59	230.00	-22	1,605	-1.37%
2023/09/26	4	228.00	55	228.81	228.00	-51	1,617	-3.15%
2023/09/25	29	230.31	44	230.90	230.00	-15	1,617	-0.93%
2023/09/22	11	229.23	60	229.05	229.50	-49	1,614	-3.04%
2023/09/21	14	229.36	68.9	229.38	228.50	-54.9	1,614	-3.40%
2023/09/20	10	230.35	21	230.00	230.00	-11	1,618	-0.68%
2023/09/19	57	234.89	58	236.32	234.50	-1	1,620	-0.06%
2023/09/18	100	234.36	66	236.77	232.50	34	1,608	2.11%
2023/09/15	56	237.31	44	237.23	236.50	12	1,600	0.75%
2023/09/14	82	235.44	79.5	233.82	235.50	2.5	1,591	0.16%
2023/09/13	83	228.14	96.5	227.23	228.00	-13.5	1,559	-0.87%
2023/09/12	35	220.67	138	222.16	222.00	-103	1,613	-6.38%	大賣/鉅額交易
2023/09/11	25	233.04	83	232.17	233.00	-58	1,576	-3.68%
2023/09/08	78	230.57	19	230.87	230.00	59	1,581	3.73%
2023/09/07	308	230.90	3	230.50	230.50	305	1,602	19.03%	大買/鉅額交易
2023/09/06	47	226.59	8	224.50	225.50	39	1,569	2.48%
2023/09/05	32	223.11	34	222.74	223.00	-2	1,554	-0.13%
2023/09/04	8	219.56	10	219.35	220.50	-2	1,541	-0.13%
2023/09/01	23	217.74	38	217.79	218.00	-15	1,537	-0.98%
2023/08/31	6	216.75	19	217.11	217.50	-13	1,535	-0.85%
2023/08/30	0	0.00	16	217.22	216.50	-16	1,538	-1.04%
2023/08/29	12	215.38	21	216.76	217.00	-9	1,550	-0.58%
2023/08/28	7	214.14	193	215.59	214.00	-186	1,546	-12.02%	大賣/鉅額交易
2023/08/25	90	219.81	33	219.77	220.00	57	1,537	3.71%
2023/08/24	12	218.88	100	219.32	218.50	-88	1,535	-5.73%
2023/08/23	35	219.47	36	219.63	221.00	-1	1,542	-0.06%
2023/08/22	8	218.94	90	219.46	218.50	-82	1,541	-5.32%
2023/08/21	30	222.80	113	222.62	222.50	-83	1,535	-5.41%	大賣/
2023/08/18	39	228.65	51	227.94	225.00	-12	1,527	-0.79%
2023/08/17	38	230.14	77	229.19	230.50	-39	1,520	-2.56%
2023/08/16	16	223.31	83	223.10	225.00	-67	1,489	-4.50%
2023/08/15	6	223.58	57	224.02	223.50	-51	1,474	-3.46%
2023/08/14	104	224.87	65	224.20	223.50	39	1,467	2.66%	大買/
2023/08/11	4	226.88	34	225.32	223.50	-30	1,452	-2.07%
2023/08/10	58	227.83	17	227.62	228.00	41	1,439	2.85%
2023/08/09	105	226.30	24	225.29	225.50	81	1,439	5.63%	大買/
2023/08/08	28	232.13	12	231.79	232.00	16	1,415	1.13%
2023/08/07	82	230.02	31	232.13	234.00	51	1,407	3.62%
2023/08/04	44	223.25	65	222.14	225.50	-21	1,365	-1.54%
2023/08/02	60	220.89	43	221.67	221.00	17	1,351	1.26%
2023/08/01	43	223.85	161	222.88	222.00	-118	1,331	-8.86%	大賣/鉅額交易
2023/07/31	66	221.10	125	220.13	220.50	-59	1,313	-4.49%	大賣/
2023/07/28	22	215.32	31	215.10	216.00	-9	1,295	-0.69%
2023/07/27	6	214.00	32	213.81	214.50	-26	1,289	-2.02%
2023/07/26	164	212.04	49	211.80	212.00	115	1,291	8.90%	大買/鉅額交易
2023/07/25	12	211.17	71	210.76	211.00	-59	1,294	-4.56%
2023/07/24	123	212.78	42	212.58	212.50	81	1,296	6.25%	大買/
2023/07/21	100	214.15	18	213.81	214.00	82	1,299	6.31%
2023/07/20	128	212.30	74	212.77	213.50	54	1,303	4.14%	大買/
2023/07/19	324	211.00	11	210.36	209.50	313	1,297	24.12%	大買/鉅額交易
2023/07/18	22	208.32	61	208.63	208.50	-39	1,277	-3.05%
2023/07/17	3	212.50	123	208.79	208.00	-120	1,262	-9.50%	大賣/鉅額交易
2023/07/14	22	210.07	21	208.79	210.50	1	1,257	0.08%
2023/07/13	38	207.14	42	207.55	207.00	-4	1,254	-0.32%
2023/07/12	17	219.38	27	219.48	219.50	-10	1,218	-0.82%
2023/07/11	42	223.20	30	222.17	221.50	12	1,191	1.01%
2023/07/10	51	225.42	2	227.00	225.00	49	1,188	4.12%
2023/07/07	51	224.48	2	224.50	223.50	49	1,167	4.20%
2023/07/06	1	226.00	43	224.30	225.50	-42	1,163	-3.61%
2023/07/05	8	224.88	84	225.05	225.00	-76	1,156	-6.57%
2023/07/04	5	221.40	23	221.54	223.00	-18	1,141	-1.58%
2023/07/03	24	219.71	3	220.00	220.00	21	1,131	1.86%
2023/06/30	36	218.31	12	218.21	218.00	24	1,139	2.11%
2023/06/29	16	218.59	86	218.68	218.00	-70	1,157	-6.05%
2023/06/28	31	220.16	48	220.08	220.00	-17	1,180	-1.44%
2023/06/27	17	218.94	33	218.42	218.50	-16	1,226	-1.30%
2023/06/26	74	216.70	80	216.29	217.00	-6	1,305	-0.46%
2023/06/21	4	215.25	67	216.71	217.50	-63	1,335	-4.72%
2023/06/20	11	213.68	111	214.63	213.50	-100	1,329	-7.52%	大賣/
2023/06/19	16	218.00	51	218.04	217.50	-35	1,317	-2.66%
2023/06/16	23	225.48	273	221.56	220.00	-250	1,323	-18.89%	大賣/鉅額交易
2023/06/15	61	234.61	31	234.71	234.50	30	1,272	2.36%
2023/06/14	102	236.77	8	236.44	236.50	94	1,301	7.22%	大買/
2023/06/13	17	234.68	84	233.73	233.00	-67	1,291	-5.19%
2023/06/12	84	228.74	22	227.23	229.50	62	1,263	4.91%
2023/06/09	38	225.37	18	225.14	226.50	20	1,259	1.59%
2023/06/08	29	222.95	3	223.50	223.50	26	1,268	2.05%
2023/06/07	54	222.32	27	223.37	223.50	27	1,282	2.11%
2023/06/06	1	223.50	19	220.97	221.00	-18	1,285	-1.40%
2023/06/05	18	223.78	49	223.41	223.50	-31	1,285	-2.41%
2023/06/02	54	226.16	93	225.57	224.50	-39	1,286	-3.03%
2023/06/01	29	228.40	22	228.41	229.00	7	1,278	0.55%
2023/05/31	41	228.71	29	228.57	229.00	12	1,289	0.93%
2023/05/30	38	227.79	5	227.60	227.50	33	1,285	2.57%
2023/05/29	121	227.22	2	226.25	227.50	119	1,294	9.20%	大買/鉅額交易
2023/05/26	0	0.00	39	225.47	224.50	-39	1,282	-3.04%
2023/05/25	17	225.50	4	226.63	226.50	13	1,290	1.01%
2023/05/24	1	223.00	31	222.58	223.00	-30	1,287	-2.33%
2023/05/23	10	224.10	37	223.88	224.50	-27	1,297	-2.08%
2023/05/22	83	220.08	34	219.74	220.00	49	1,303	3.76%
2023/05/19	6	220.33	65	219.39	219.00	-59	1,304	-4.52%
2023/05/18	28	221.64	25.6	220.69	220.00	2.4	1,308	0.18%
2023/05/17	35	220.71	38	220.54	221.00	-3	1,319	-0.23%
2023/05/16	9	222.33	33	223.03	221.50	-24	1,325	-1.81%
2023/05/15	39	224.05	45	224.46	224.00	-6	1,342	-0.45%
2023/05/12	19	225.05	4	225.25	227.00	15	1,335	1.12%
2023/05/11	24	226.15	4	225.75	225.00	20	1,334	1.50%
2023/05/10	48	225.75	11	225.64	226.50	37	1,335	2.77%
2023/05/09	77	223.99	4	224.00	224.00	73	1,333	5.48%
2023/05/08	30	222.97	8	223.06	223.00	22	1,334	1.65%
2023/05/05	1	224.00	26	223.87	223.50	-25	1,335	-1.87%
2023/05/04	82	219.32	15	219.87	220.00	67	1,332	5.03%
2023/05/03	4	217.50	2	217.50	217.50	2	1,342	0.15%
2023/05/02	25	217.32	3	216.83	217.50	22	1,360	1.62%
2023/04/28	147	216.27	20	216.03	216.50	127	1,385	9.17%	大買/鉅額交易
2023/04/27	18	215.97	24	216.10	215.50	-6	1,376	-0.44%
2023/04/26	6	212.17	46	211.57	215.00	-40	1,368	-2.92%
2023/04/25	0	0.00	48	213.30	212.50	-48	1,367	-3.51%
2023/04/24	5	215.00	56	215.00	215.00	-51	1,373	-3.71%
2023/04/21	3	213.00	10	213.00	212.00	-7	1,416	-0.49%
2023/04/20	5	210.50	4	210.50	210.00	1	1,397	0.07%
2023/04/19	73	211.82	5	211.50	211.50	68	1,406	4.84%
2023/04/18	58	210.87	16	209.75	210.00	42	1,395	3.01%
2023/04/17	13	214.00	36	214.75	212.50	-23	1,382	-1.66%
2023/04/14	5	217.10	50	217.05	216.50	-45	1,364	-3.30%
2023/04/13	0	0.00	80	216.23	216.50	-80	1,352	-5.91%
2023/04/12	69	212.59	6	213.00	214.00	63	1,332	4.73%
2023/04/11	15	213.20	42	212.30	211.00	-27	1,327	-2.03%
2023/04/10	15	212.80	34	212.28	212.50	-19	1,320	-1.44%
2023/04/07	5	210.30	26	211.04	210.50	-21	1,310	-1.60%
2023/04/06	18	209.36	104	209.31	210.00	-86	1,310	-6.56%	大賣/
2023/03/31	21	211.71	193	211.45	211.50	-172	1,308	-13.15%	大賣/鉅額交易
2023/03/30	122	210.27	55	210.62	210.50	67	1,303	5.14%	大買/
2023/03/29	41	207.93	100	207.29	207.00	-59	1,291	-4.57%
2023/03/28	155	204.99	232	205.16	204.50	-77	1,274	-6.04%	大買/大賣/
2023/03/27	149	204.96	328	207.98	209.00	-179	1,234	-14.50%	大買/大賣/鉅額交易
2023/03/24	27	214.50	0	0.00	214.50	27	1,143	2.36%
2023/03/23	20	238.75	12	238.04	238.00	8	1,106	0.72%
2023/03/22	19	238.61	6	238.67	238.50	13	1,101	1.18%
2023/03/21	128	239.55	17	237.50	239.00	111	1,118	9.92%	大買/鉅額交易
2023/03/20	124	234.42	23	234.63	236.50	101	1,104	9.14%	大買/鉅額交易
2023/03/17	279	226.45	122.7	225.86	228.00	156.3	1,073	14.56%	大買/大賣/鉅額交易
2023/03/16	101	220.73	22	221.00	221.00	79	1,034	7.63%	大買/
2023/03/15	57	225.39	29	224.84	224.00	28	1,033	2.71%
2023/03/14	56	226.67	41	227.30	224.00	15	1,031	1.45%
2023/03/13	73	227.99	31	227.94	229.00	42	1,029	4.08%
2023/03/10	16	229.31	41	231.02	228.50	-25	1,016	-2.46%
2023/03/09	41	233.05	5	233.60	234.50	36	1,009	3.57%
2023/03/08	1	231.50	23	231.87	233.50	-22	1,008	-2.18%
2023/03/07	14	234.18	3	235.33	235.00	11	1,002	1.10%
2023/03/06	69	231.91	0	0.00	233.00	69	998	6.91%
2023/03/03	70	232.95	10	235.50	229.50	60	991	6.05%
2023/03/02	2	228.75	2	229.25	230.00	0	981	0.00%
2023/03/01	13	227.19	23	228.48	229.50	-10	978	-1.02%
2023/02/24	16	225.31	30	224.93	225.50	-14	967	-1.45%
2023/02/23	1	225.50	45	226.07	225.00	-44	965	-4.56%
2023/02/22	4	222.00	17	220.97	223.50	-13	956	-1.36%
2023/02/21	5	221.40	8	223.13	223.00	-3	949	-0.32%
2023/02/20	63	218.88	44	218.65	220.00	19	952	1.99%
2023/02/17	1	217.50	18	218.44	218.00	-17	957	-1.78%
2023/02/16	20	219.50	5	219.00	219.50	15	962	1.56%
2023/02/15	55	218.09	17	218.68	216.00	38	977	3.89%
2023/02/14	31	218.92	56	219.20	220.00	-25	963	-2.59%
2023/02/13	62	214.06	6	215.58	218.00	56	945	5.92%
2023/02/10	32	210.44	19	211.47	210.50	13	918	1.42%
2023/02/09	8	214.38	23	214.43	214.50	-15	902	-1.66%
2023/02/08	44	215.10	27	214.57	214.50	17	897	1.89%
2023/02/07	1	212.50	10	211.30	212.50	-9	886	-1.01%
2023/02/06	83	209.58	15	210.60	211.00	68	874	7.77%
2023/02/03	3	208.33	42	208.70	208.00	-39	863	-4.52%
2023/02/02	16	210.53	30	209.90	210.50	-14	855	-1.64%
2023/02/01	11	209.45	5	209.90	210.50	6	834	0.72%
2023/01/31	44	205.24	28	205.48	206.00	16	807	1.98%
2023/01/30	53	203.88	10	201.90	204.50	43	786	5.47%
2023/01/17	2	197.50	35	195.86	197.50	-33	756	-4.36%
2023/01/16	9	197.28	21	197.26	196.50	-12	753	-1.59%
2023/01/13	9	196.56	102	197.57	195.50	-93	748	-12.43%	大賣/
2023/01/12	45	198.96	64	197.93	199.00	-19	757	-2.51%
2023/01/11	252	196.83	56	196.17	197.00	196	728	26.89%	大買/鉅額交易
2023/01/10	4	187.38	13	187.54	188.00	-9	671	-1.34%
2023/01/09	78	187.29	0	0.00	189.00	78	672	11.60%
2023/01/06	3	183.50	0	0.00	184.00	3	661	0.45%
2023/01/05	0	0.00	18	182.81	182.50	-18	667	-2.70%
2023/01/04	4	184.38	6	183.92	184.50	-2	670	-0.30%
2023/01/03	9	184.00	12	182.63	184.00	-3	682	-0.44%
2022/12/30	3	181.17	43	182.09	183.00	-40	681	-5.87%
2022/12/29	14	176.64	17	176.76	177.50	-3	672	-0.45%
2022/12/28	6	178.00	36	178.18	177.50	-30	668	-4.48%
2022/12/27	5	180.80	12	180.83	180.50	-7	664	-1.05%
2022/12/26	34	180.78	0	0.00	181.00	34	663	5.12%
2022/12/23	14	183.82	33	183.80	182.00	-19	669	-2.84%
2022/12/22	9	185.94	9	186.44	186.50	0	665	0.00%
2022/12/21	9	186.06	17	185.24	185.00	-8	664	-1.20%
2022/12/20	24	184.85	17	185.59	184.00	7	658	1.06%
2022/12/19	53	188.20	1	188.50	188.00	52	651	7.98%
2022/12/16	102	185.02	3	185.83	186.00	99	634	15.61%	大買/
2022/12/15	5	182.70	2	184.00	184.00	3	626	0.48%
2022/12/14	6	180.42	12	181.88	182.00	-6	627	-0.96%
2022/12/13	5	180.00	236	181.90	179.00	-231	630	-36.64%	大賣/鉅額交易
2022/12/12	25	187.82	24	188.92	189.00	1	606	0.16%
2022/12/09	11	189.45	27	188.54	188.50	-16	620	-2.58%
2022/12/08	21	188.74	21	187.98	189.50	0	633	0.00%
2022/12/07	47	189.35	27	188.33	187.00	20	726	2.75%
2022/12/06	29	187.31	46	187.38	186.50	-17	730	-2.33%
2022/12/05	52	185.85	7	185.00	187.00	45	718	6.27%
2022/12/02	143	180.79	8	180.63	181.50	135	701	19.24%	大買/鉅額交易
2022/12/01	50	179.92	29	180.28	180.00	21	694	3.03%
2022/11/30	37	177.95	4	179.00	179.00	33	681	4.84%
2022/11/29	29	174.90	1	175.50	176.00	28	671	4.17%
2022/11/28	30	174.45	0	0.00	176.00	30	667	4.49%
2022/11/25	13	176.19	0	0.00	174.50	13	663	1.96%
2022/11/24	13	175.77	0	0.00	175.50	13	658	1.97%
2022/11/23	24	175.35	12	175.29	175.00	12	651	1.84%
2022/11/22	22	174.64	0	0.00	175.50	22	647	3.40%
2022/11/21	33	173.32	72	173.15	173.50	-39	641	-6.08%
2022/11/18	31	173.08	15	174.70	172.50	16	635	2.52%
2022/11/17	30	173.62	33	172.88	175.00	-3	627	-0.48%
2022/11/16	60.2	175.01	14	174.11	173.50	46.2	623	7.41%
2022/11/15	53.5	171.92	22	171.64	172.00	31.5	603	5.21%
2022/11/14	106.4	166.22	2	166.50	167.00	104.4	581	17.94%	大買/鉅額交易
2022/11/11	78.7	165.88	28	165.88	162.00	50.7	569	8.89%
2022/11/10	39.6	155.84	15	157.37	158.00	24.6	544	4.51%
2022/11/09	42.8	154.38	1	155.00	155.00	41.8	542	7.69%
2022/11/08	17	151.79	0	0.00	151.00	17	543	3.13%
2022/11/07	12	151.67	8	151.44	151.50	4	551	0.73%
2022/11/04	17	148.94	12	148.00	149.00	5	556	0.90%
2022/11/03	51	147.86	0	0.00	148.50	51	555	9.18%
2022/11/02	10	146.85	0	0.00	147.00	10	556	1.80%
2022/11/01	4	144.88	3	145.00	145.50	1	557	0.18%
2022/10/31	19	144.92	5	145.00	145.00	14	560	2.50%
2022/10/28	2	144.50	10	142.80	142.50	-8	560	-1.43%
2022/10/27	7	143.50	1	144.00	144.00	6	563	1.07%
2022/10/26	1	141.50	10	141.45	141.50	-9	563	-1.60%
2022/10/25	23	140.80	3	142.00	140.00	20	562	3.55%
2022/10/24	0	0.00	37	142.88	142.00	-37	558	-6.63%
2022/10/21	17	143.56	22	145.32	143.50	-5	557	-0.90%
2022/10/20	106	141.64	70	144.08	146.00	36	557	6.46%	大買/
2022/10/19	10	146.05	18	144.69	145.00	-8	530	-1.51%
2022/10/18	20	144.28	50	143.75	144.00	-30	527	-5.69%
2022/10/17	23	140.91	2	140.00	143.00	21	538	3.90%
2022/10/14	15	144.23	21	144.57	145.00	-6	545	-1.10%
2022/10/13	15	142.27	7	140.71	140.00	8	556	1.44%
2022/10/12	5	145.50	2	145.25	146.50	3	564	0.53%
2022/10/11	8	146.25	44	144.95	144.00	-36	573	-6.28%
2022/10/07	20	153.85	11	153.59	154.00	9	567	1.59%
2022/10/06	4	155.50	9	155.94	155.50	-5	573	-0.87%
2022/10/05	2	157.00	9	156.72	156.00	-7	576	-1.21%
2022/10/04	16	153.53	27	152.69	154.50	-11	576	-1.91%
2022/10/03	3	149.50	12	148.38	149.50	-9	577	-1.56%
2022/09/30	66	149.70	69	148.84	150.00	-3	586	-0.51%
2022/09/29	10	148.85	18	148.89	148.50	-8	580	-1.38%
2022/09/28	15	152.90	28	151.61	148.00	-13	585	-2.22%
2022/09/27	11	157.68	17	157.65	158.50	-6	583	-1.03%
2022/09/26	18	158.31	66	159.01	158.00	-48	590	-8.13%
2022/09/23	6	164.83	6	165.08	164.50	0	591	0.00%
2022/09/22	32	160.69	50	164.57	165.50	-18	603	-2.98%
2022/09/21	4	164.00	68	163.67	163.00	-64	608	-10.51%
2022/09/20	37	164.34	30	165.47	163.50	7	635	1.10%
2022/09/19	7	166.93	26	167.25	166.50	-19	643	-2.95%
2022/09/16	96	170.22	6	172.50	167.50	90	646	13.92%
2022/09/15	49	177.19	124	178.23	175.50	-75	634	-11.82%	大賣/
2022/09/14	98	177.61	97	179.20	181.50	1	618	0.16%
2022/09/13	68	175.23	13	174.92	177.00	55	522	10.53%
2022/09/12	16	159.97	2	161.00	161.00	14	503	2.78%
2022/09/08	3	157.00	3	157.67	158.00	0	504	0.00%
2022/09/07	10	155.00	3	155.00	154.50	7	521	1.34%
2022/09/06	8	157.56	12	156.96	157.50	-4	555	-0.72%
2022/09/05	7	157.64	0	0.00	157.50	7	564	1.24%
2022/09/02	7	157.00	0	0.00	157.50	7	586	1.19%
2022/09/01	4	156.25	21	156.48	156.00	-17	593	-2.86%
2022/08/31	2	158.00	0	0.00	158.50	2	595	0.34%
2022/08/30	1	158.00	0	0.00	158.00	1	599	0.17%
2022/08/29	1	157.00	10	157.50	157.50	-9	600	-1.50%
2022/08/26	0	0.00	5	161.00	161.50	-5	597	-0.84%
2022/08/25	0	0.00	13	160.00	160.00	-13	597	-2.18%
2022/08/24	3	158.50	2	158.25	158.50	1	598	0.17%
2022/08/23	6	157.08	24	156.75	157.00	-18	600	-3.00%
2022/08/22	1	159.50	7	159.07	159.00	-6	600	-1.00%
2022/08/19	2	160.25	8	160.50	160.50	-6	601	-1.00%
2022/08/18	1	159.50	0	0.00	159.50	1	600	0.17%
2022/08/17	3	160.17	13	160.27	160.00	-10	599	-1.67%
2022/08/16	5	161.10	13	160.81	161.00	-8	597	-1.34%
2022/08/15	4	163.00	9	162.33	163.00	-5	597	-0.84%
2022/08/12	9	161.56	8	161.88	162.50	1	594	0.17%
2022/08/11	23	156.28	1	158.50	158.00	22	584	3.76%
2022/08/10	2	154.00	0	0.00	153.50	2	579	0.35%
2022/08/09	8	152.63	0	0.00	154.00	8	578	1.38%
2022/08/08	17	150.47	0	0.00	151.00	17	579	2.94%
2022/08/05	18	150.69	3	150.83	151.00	15	579	2.59%
2022/08/04	7	147.43	1	146.50	147.50	6	581	1.03%
2022/08/03	14	149.18	40	148.89	148.50	-26	582	-4.47%
2022/08/02	47	150.29	1	149.50	149.50	46	586	7.84%
2022/08/01	26	152.81	4	152.50	153.00	22	585	3.75%
2022/07/29	1	153.00	1	153.00	153.00	0	585	0.00%
2022/07/28	5	151.30	0	0.00	151.50	5	590	0.85%
2022/07/27	26	149.10	4	150.50	150.50	22	588	3.74%
2022/07/26	4	150.75	8	150.63	149.00	-4	586	-0.68%
2022/07/25	2	150.00	16	152.69	153.00	-14	583	-2.40%
2022/07/22	20	150.95	1	151.50	151.00	19	582	3.26%
2022/07/21	43	147.38	1	148.00	148.50	42	573	7.32%
2022/07/20	97	145.07	9	145.33	145.00	88	575	15.29%
2022/07/19	44	142.76	25	141.50	143.00	19	574	3.31%
2022/07/18	58	142.90	25	143.64	143.00	33	575	5.73%
2022/07/15	17	140.06	7	139.86	140.00	10	576	1.73%
2022/07/14	19	139.47	15	139.77	139.50	4	590	0.68%
2022/07/13	8	139.00	3	138.67	138.50	5	590	0.85%
2022/07/12	3	137.17	24	136.83	136.50	-21	590	-3.56%
2022/07/11	3	139.83	17	139.91	140.50	-14	590	-2.37%
2022/07/08	9	139.83	18	139.92	140.00	-9	591	-1.52%
2022/07/07	6	130.92	15.1	134.44	135.50	-9.1	584	-1.56%
2022/07/06	31	133.53	6	133.00	131.50	25	583	4.29%
2022/07/05	14	137.21	10	136.30	137.00	4	579	0.69%
2022/07/04	33	138.18	31	141.74	137.50	2	578	0.35%
2022/07/01	12	142.71	33	142.85	142.00	-21	584	-3.60%
2022/06/30	6	144.67	65	146.73	147.50	-59	584	-10.10%
2022/06/29	7	152.14	43	152.94	151.00	-36	575	-6.25%
2022/06/28	6	157.92	76	156.88	156.50	-70	574	-12.19%
2022/06/27	27	170.59	3	169.83	169.50	24	548	4.37%
2022/06/24	14	169.18	7	169.29	169.00	7	545	1.28%
2022/06/23	8	173.06	4	170.00	170.50	4	547	0.73%
2022/06/22	4	174.63	4	173.88	174.00	0	548	0.00%
2022/06/21	5	177.40	0	0.00	177.50	5	556	0.90%
2022/06/20	10	176.70	2	178.50	175.00	8	560	1.43%
2022/06/17	4	181.38	15	181.80	182.00	-11	559	-1.97%
2022/06/16	5	184.40	19	186.82	183.00	-14	567	-2.47%
2022/06/15	11	186.09	3	188.33	186.00	8	595	1.34%
2022/06/14	10	183.95	1	185.00	184.50	9	572	1.57%
2022/06/13	53	184.87	0	0.00	185.00	53	575	9.21%
2022/06/10	8	180.06	1	179.50	181.00	7	567	1.23%
2022/06/09	26	180.37	1	179.00	179.00	25	571	4.38%
2022/06/08	2	181.75	8	181.56	182.00	-6	594	-1.01%
2022/06/07	17	179.82	1	179.50	179.50	16	610	2.62%
2022/06/06	13	180.19	20	179.65	180.00	-7	643	-1.09%
2022/06/02	4	180.50	9	180.33	180.00	-5	651	-0.77%
2022/06/01	32	181.25	1	181.50	181.50	31	657	4.72%
2022/05/31	25	180.14	0	0.00	180.50	25	655	3.81%
2022/05/30	22	180.18	0	0.00	180.50	22	654	3.36%
2022/05/27	8	178.75	3	178.50	178.50	5	653	0.77%
2022/05/26	0	0.00	7	177.57	177.00	-7	652	-1.07%
2022/05/25	0	0.00	26	176.94	177.50	-26	655	-3.96%
2022/05/24	0	0.00	19	177.42	176.50	-19	663	-2.86%
2022/05/23	3	177.67	29	179.29	180.00	-26	667	-3.89%
2022/05/20	3	176.17	9	176.17	176.00	-6	676	-0.89%
2022/05/19	1	174.00	7	174.71	175.00	-6	681	-0.88%
2022/05/18	13	176.42	11	176.23	176.50	2	683	0.29%
2022/05/17	10	175.25	0	0.00	175.00	10	688	1.45%
2022/05/16	24	174.46	4	173.63	174.50	20	690	2.90%
2022/05/13	16	174.03	1	174.50	174.50	15	689	2.18%
2022/05/12	23	173.13	1	174.50	171.50	22	690	3.19%
2022/05/11	8	176.00	0	0.00	175.50	8	687	1.16%
2022/05/10	21	175.17	14	175.00	175.00	7	689	1.02%
2022/05/09	1	177.00	10	176.85	177.00	-9	686	-1.31%
2022/05/06	0	0.00	6	178.83	179.50	-6	690	-0.87%
2022/05/05	7	181.00	11	181.45	181.00	-4	691	-0.58%
2022/05/04	0	0.00	7	177.57	179.00	-7	688	-1.02%
2022/05/03	0	0.00	31	176.48	176.50	-31	691	-4.48%
2022/04/29	28	178.13	10	178.75	179.50	18	695	2.59%
2022/04/28	1	176.00	21	176.26	177.00	-20	705	-2.84%
2022/04/27	0	0.00	29	175.34	176.00	-29	708	-4.09%
2022/04/26	32	177.50	13	178.42	177.50	19	711	2.67%
2022/04/25	2	179.50	21	180.36	179.50	-19	700	-2.71%
2022/04/22	22	185.09	30	184.93	185.00	-8	690	-1.16%
2022/04/21	0	0.00	38	186.33	186.50	-38	685	-5.54%
2022/04/20	14	179.79	19	181.32	178.50	-5	681	-0.73%
2022/04/19	1	176.50	4	177.75	176.50	-3	667	-0.45%
2022/04/18	2	178.50	15	178.10	179.00	-13	664	-1.96%
2022/04/15	0	0.00	23	177.65	178.00	-23	668	-3.44%
2022/04/14	11	179.59	7	179.00	179.50	4	676	0.59%
2022/04/13	2	179.50	12	178.92	179.50	-10	706	-1.42%
2022/04/12	5	178.70	33	178.38	178.50	-28	724	-3.86%
2022/04/11	7	181.71	33	182.76	181.00	-26	754	-3.45%
2022/04/08	2	183.50	4	183.75	185.50	-2	757	-0.26%
2022/04/07	13	185.58	15	185.33	183.50	-2	777	-0.26%
2022/04/06	12	191.38	22	191.66	190.50	-10	769	-1.30%
2022/04/01	1	194.50	5	193.90	195.00	-4	765	-0.52%
2022/03/31	12	197.13	68	195.10	195.00	-56	766	-7.30%
2022/03/30	12	197.50	12	196.83	197.00	0	772	0.00%
2022/03/29	13	198.69	81	198.22	197.00	-68	803	-8.47%
2022/03/28	25	199.44	1	197.50	200.00	24	817	2.94%
2022/03/25	2	199.50	9	199.44	199.50	-7	836	-0.84%
2022/03/24	6	197.67	12	197.50	197.50	-6	864	-0.69%
2022/03/23	3	195.00	7	194.57	195.50	-4	887	-0.45%
2022/03/22	0	0.00	4	194.50	195.00	-4	893	-0.45%
2022/03/21	5	194.40	0	0.00	194.50	5	890	0.56%
2022/03/18	5	190.50	208	192.50	192.50	-203	888	-22.85%	大賣/鉅額交易
2022/03/17	96	189.63	0	0.00	189.50	96	848	11.32%
2022/03/16	49	186.71	13	186.88	186.50	36	850	4.23%
2022/03/15	74	187.49	0	0.00	187.50	74	850	8.70%
2022/03/14	56	190.00	4	190.25	189.00	52	855	6.08%
2022/03/11	42	189.75	0	0.00	189.00	42	860	4.88%
2022/03/10	18	186.44	8	186.25	186.00	10	851	1.17%
2022/03/09	36	182.94	26	179.50	184.00	10	843	1.19%
2022/03/08	5	172.70	40	172.46	173.00	-35	817	-4.28%
2022/03/07	0	0.00	2	174.00	174.00	-2	811	-0.25%
2022/03/04	0	0.00	3	176.67	177.50	-3	813	-0.37%
2022/03/03	0	0.00	3	177.17	177.00	-3	816	-0.37%
2022/03/02	4	176.63	1	176.00	176.50	3	820	0.37%
2022/03/01	0	0.00	2	176.00	176.50	-2	828	-0.24%
2022/02/25	2	174.00	5	174.70	176.00	-3	847	-0.35%
2022/02/24	3	173.83	13	173.42	173.00	-10	850	-1.18%
2022/02/23	0	0.00	9	175.44	176.00	-9	842	-1.07%
2022/02/22	8	175.38	4	176.50	175.00	4	841	0.48%
2022/02/21	0	0.00	4	179.25	179.00	-4	837	-0.48%
2022/02/18	4	179.75	2	180.00	179.50	2	842	0.24%
2022/02/17	5	180.10	11	180.14	180.00	-6	847	-0.71%
2022/02/16	3	178.67	15	177.83	178.50	-12	848	-1.41%
2022/02/15	1	177.00	29	177.48	177.00	-28	858	-3.26%
2022/02/14	0	0.00	14	177.61	178.00	-14	885	-1.58%
2022/02/11	0	0.00	9	180.28	180.50	-9	893	-1.01%
2022/02/10	17	180.00	2	179.75	180.00	15	896	1.67%
2022/02/09	4	180.00	25	179.24	180.50	-21	895	-2.34%
2022/02/08	41	178.80	9	178.89	179.00	32	894	3.58%
2022/02/07	0	0.00	1	175.50	176.00	-1	895	-0.11%
2022/01/26	2	175.25	3	175.17	174.50	-1	894	-0.11%
2022/01/25	14	174.68	0	0.00	174.50	14	896	1.56%
2022/01/24	2	176.25	4	174.75	177.00	-2	895	-0.22%
2022/01/21	1	177.00	0	0.00	177.00	1	889	0.11%
2022/01/20	3	181.33	24	181.33	181.00	-21	879	-2.39%
2022/01/19	5	181.30	3	182.00	182.00	2	876	0.23%
2022/01/18	4	184.50	2	185.00	184.50	2	869	0.23%
2022/01/17	4	184.50	18	184.31	184.50	-14	868	-1.61%
2022/01/14	20	183.70	3	184.50	183.50	17	871	1.95%
2022/01/13	13	186.08	5	186.00	186.00	8	879	0.91%
2022/01/12	20	183.05	0	0.00	184.50	20	877	2.28%
2022/01/11	43	182.12	0	0.00	182.00	43	875	4.91%
2022/01/10	2	183.00	8	184.00	183.50	-6	876	-0.68%
2022/01/07	2	185.50	11	187.41	186.00	-9	875	-1.03%
2022/01/06	33	189.08	10	188.70	188.50	23	865	2.66%
2022/01/05	12	184.42	25	184.36	184.50	-13	843	-1.54%
2022/01/04	52	185.50	4	185.13	186.00	48	834	5.75%
2022/01/03	8	178.56	1	178.50	178.50	7	800	0.87%
2021/12/30	2	181.50	77	182.23	181.50	-75	796	-9.42%
2021/12/29	0	0.00	6	177.17	179.00	-6	771	-0.78%
2021/12/28	4	176.88	24	176.52	177.00	-20	765	-2.61%
2021/12/27	11	176.95	38	176.68	177.00	-27	760	-3.55%
2021/12/24	20	177.53	0	0.00	178.00	20	764	2.61%
2021/12/23	103	173.42	32	174.50	174.50	71	755	9.40%	大買/
2021/12/22	46	171.00	0	0.00	171.50	46	724	6.35%
2021/12/21	23	170.28	0	0.00	170.00	23	700	3.28%
2021/12/20	55	171.80	0	0.00	171.50	55	682	8.06%
2021/12/17	38	170.22	27	171.00	171.00	11	661	1.66%
2021/12/16	20	171.35	10	170.70	171.00	10	653	1.53%
2021/12/15	13	171.92	3	171.50	171.50	10	658	1.52%
2021/12/14	38	172.11	0	0.00	172.50	38	656	5.79%
2021/12/13	23	173.65	3	174.50	174.50	20	646	3.09%
2021/12/10	7	173.57	5	172.40	172.50	2	647	0.31%
2021/12/09	34	174.97	21	173.62	174.00	13	636	2.04%
2021/12/08	2	175.50	1	173.00	173.00	1	628	0.16%
2021/12/07	22	172.95	5	174.40	174.50	17	613	2.77%
2021/12/06	22	174.02	2	173.25	173.50	20	601	3.33%
2021/12/03	2	178.75	1	177.00	177.00	1	593	0.17%
2021/12/02	36	179.39	6	179.17	179.00	30	585	5.13%
2021/11/30	11	178.27	0	0.00	178.50	11	590	1.86%
2021/11/29	16	176.25	2	175.00	177.50	14	587	2.38%
2021/11/26	9	177.39	1	177.50	177.50	8	587	1.36%
2021/11/25	9	178.94	7	179.50	178.50	2	587	0.34%
2021/11/24	4	180.25	0	0.00	180.00	4	580	0.69%
2021/11/22	4	189.00	1	190.50	189.00	3	572	0.52%
2021/11/19	15	189.50	10	189.05	190.00	5	572	0.87%
2021/11/18	5	188.70	31	188.82	188.00	-26	572	-4.54%
2021/11/17	12	193.08	3	191.00	192.00	9	573	1.57%
2021/11/16	1	189.00	24	189.29	190.50	-23	571	-4.03%
2021/11/15	5	186.50	0	0.00	187.00	5	574	0.87%
2021/11/12	11	187.14	17	188.15	186.50	-6	590	-1.02%
2021/11/11	54	190.31	9	189.67	190.00	45	588	7.64%
2021/11/10	15	185.00	3	185.00	185.00	12	579	2.07%
2021/11/09	50	185.28	6	184.75	184.50	44	585	7.52%
2021/11/08	12	185.50	6	185.25	185.00	6	597	1.00%
2021/11/05	22	184.82	12	184.38	184.50	10	649	1.54%
2021/11/04	32	185.69	6	185.58	185.00	26	668	3.89%
2021/11/03	6	182.50	9	182.44	182.50	-3	668	-0.45%
2021/11/02	17	182.65	0	0.00	182.00	17	672	2.53%
2021/11/01	11	180.95	3	181.17	181.50	8	677	1.18%
2021/10/29	16	183.28	8	182.63	183.50	8	684	1.17%
2021/10/28	10	183.75	21	183.19	184.00	-11	698	-1.58%
2021/10/27	106	184.33	17	182.97	185.00	89	715	12.43%	大買/
2021/10/26	23	182.48	18	182.25	182.50	5	732	0.68%
2021/10/25	0	0.00	41	182.76	182.50	-41	740	-5.54%
2021/10/22	27.8	183.98	6	183.75	184.00	21.8	748	2.91%
2021/10/21	13	181.85	106	181.98	182.00	-93	752	-12.35%	大賣/
2021/10/20	48	182.46	2	183.25	184.00	46	744	6.18%
2021/10/19	54	180.14	12	179.92	181.00	42	746	5.63%
2021/10/18	22	179.18	0	0.00	177.50	22	754	2.92%
2021/10/15	41	179.63	0	0.00	180.00	41	760	5.39%
2021/10/14	16	176.91	3	176.00	176.00	13	768	1.69%
2021/10/13	0	0.00	36	176.88	177.00	-36	777	-4.63%
2021/10/12	75	181.02	12	181.04	182.00	63	775	8.13%
2021/10/08	0	0.00	16	177.75	177.50	-16	784	-2.04%
2021/10/07	3	177.00	16	175.94	177.00	-13	806	-1.61%
2021/10/06	4	173.00	19	173.21	173.00	-15	832	-1.80%
2021/10/05	0	0.00	29	171.57	173.00	-29	838	-3.46%
2021/10/04	1	172.00	38	171.91	171.50	-37	847	-4.36%
2021/10/01	6	173.92	80	173.64	173.00	-74	853	-8.67%
2021/09/30	73	176.28	6	176.58	177.00	67	850	7.88%
2021/09/29	1	172.00	7	172.07	172.00	-6	850	-0.71%
2021/09/28	35	173.54	14	173.36	173.50	21	859	2.44%
2021/09/27	31	172.42	15	171.47	171.50	16	866	1.85%
2021/09/24	141	174.09	4	173.25	174.50	137	868	15.78%	大買/鉅額交易
2021/09/23	20	171.88	14	175.18	172.00	6	857	0.70%
2021/09/22	44	178.88	11	178.23	178.00	33	839	3.93%
2021/09/17	2	184.00	6	184.50	184.50	-4	824	-0.49%
2021/09/16	0	0.00	1	181.50	182.50	-1	828	-0.12%
2021/09/15	20	182.65	6	182.83	182.50	14	838	1.67%
2021/09/14	10	185.15	0	0.00	185.50	10	849	1.18%
2021/09/13	9	185.00	2	185.50	185.50	7	889	0.79%
2021/09/10	1	184.00	0	0.00	185.00	1	911	0.11%
2021/09/09	0	0.00	1	183.50	183.50	-1	957	-0.10%
2021/09/08	1	182.50	1	182.50	182.50	0	1,018	0.00%
2021/09/07	1	186.50	11	187.05	186.50	-10	1,050	-0.95%
2021/09/06	2	189.50	4	189.38	188.00	-2	1,100	-0.18%
2021/09/03	7	192.00	20	192.05	192.00	-13	1,118	-1.16%
2021/09/02	0	0.00	9	194.72	194.00	-9	1,129	-0.80%
2021/09/01	0	0.00	4	196.88	197.00	-4	1,138	-0.35%
2021/08/31	0	0.00	25	196.90	199.00	-25	1,150	-2.17%
2021/08/30	6	195.58	4	195.00	196.00	2	1,162	0.17%
2021/08/27	31	193.73	6	193.75	193.50	25	1,177	2.12%
2021/08/26	4	196.88	4	195.38	195.00	0	1,194	0.00%
2021/08/25	0	0.00	2	191.50	193.00	-2	1,210	-0.17%
2021/08/24	12	189.71	44	189.53	189.50	-32	1,215	-2.63%
2021/08/23	8	191.00	19	191.37	191.00	-11	1,218	-0.90%
2021/08/20	1	183.00	13	187.96	188.50	-12	1,219	-0.98%
2021/08/19	3	188.00	8	186.94	186.00	-5	1,220	-0.41%
2021/08/18	18	187.17	16	189.09	192.50	2	1,219	0.16%
2021/08/17	6	192.50	2	191.50	191.50	4	1,206	0.33%
2021/08/16	1	192.50	3	191.83	192.00	-2	1,199	-0.17%
2021/08/13	0	0.00	1	197.50	197.50	-1	1,189	-0.08%
2021/08/12	11	204.05	20	203.43	203.50	-9	1,181	-0.76%
2021/08/11	156	204.34	7	205.36	206.00	149	1,170	12.72%	大買/鉅額交易
2021/08/10	2	195.00	0	0.00	197.50	2	1,137	0.18%
2021/08/09	9	191.39	4	191.00	191.00	5	1,154	0.43%
2021/08/06	4	191.50	3	191.83	191.50	1	1,173	0.09%
2021/08/05	3	193.33	24	192.04	192.50	-21	1,197	-1.75%
2021/08/03	25	196.46	18	196.17	197.00	7	1,273	0.55%
2021/08/02	5	194.90	18	192.19	192.00	-13	1,270	-1.02%
2021/07/30	6	198.83	51	195.83	195.50	-45	1,267	-3.55%
2021/07/29	6	200.25	17	199.24	198.50	-11	1,265	-0.87%
2021/07/28	2	201.50	11	200.45	199.50	-9	1,283	-0.70%
2021/07/27	4	202.38	0	0.00	202.50	4	1,321	0.30%
2021/07/26	0	0.00	6	200.50	200.50	-6	1,354	-0.44%
2021/07/23	6	201.50	3	201.00	201.00	3	1,362	0.22%
2021/07/21	5.2	201.75	0	0.00	202.00	5.2	1,367	0.38%
2021/07/20	0	0.00	1	203.50	202.50	-1	1,380	-0.07%
2021/07/19	7	207.36	6	205.75	206.00	1	1,392	0.07%
2021/07/16	3	208.50	4	208.88	208.50	-1	1,431	-0.07%
2021/07/15	7	210.79	0	0.00	211.00	7	1,458	0.48%
2021/07/14	9	206.50	0	0.00	207.00	9	1,453	0.62%
2021/07/13	24	210.48	10	209.85	209.50	14	1,448	0.97%
2021/07/12	7	206.00	1	206.00	206.00	6	1,441	0.42%
2021/07/09	2	206.25	0	0.00	206.50	2	1,449	0.14%
2021/07/08	1	208.00	0	0.00	208.00	1	1,484	0.07%
2021/07/07	9	209.61	0	0.00	209.00	9	1,539	0.58%
2021/07/06	14	210.86	38	210.95	210.00	-24	1,591	-1.51%
2021/07/05	11	211.23	0	0.00	212.00	11	1,637	0.67%
2021/07/02	0	0.00	1	209.00	209.00	-1	1,701	-0.06%
2021/07/01	1	210.00	52	210.20	209.00	-51	1,707	-2.99%
2021/06/30	0	0.00	29	212.66	212.50	-29	1,718	-1.69%
2021/06/29	0	0.00	7	213.50	213.50	-7	1,721	-0.41%
2021/06/28	0	0.00	21	214.07	214.00	-21	1,717	-1.22%
2021/06/25	0	0.00	38	215.74	216.00	-38	1,722	-2.21%
2021/06/24	0	0.00	66	213.33	214.00	-66	1,729	-3.82%
2021/06/23	5	212.80	31	212.58	211.50	-26	1,736	-1.50%
2021/06/22	19	210.11	69	210.86	210.00	-50	1,761	-2.84%
2021/06/21	1	218.50	30	219.60	216.00	-29	1,752	-1.66%
2021/06/18	14	223.96	12	222.13	222.00	2	1,741	0.11%
2021/06/17	8	238.06	16	237.97	237.50	-8	1,707	-0.47%
2021/06/16	9	240.17	3	240.00	239.50	6	1,668	0.36%
2021/06/15	17	240.06	0	0.00	242.50	17	1,664	1.02%
2021/06/10	2	235.00	2	233.75	235.50	0	1,619	0.00%
2021/06/09	0	0.00	41	232.85	232.00	-41	1,626	-2.52%
2021/06/08	0	0.00	51	235.24	235.50	-51	1,627	-3.13%
2021/06/07	2	236.25	37	236.54	237.00	-35	1,635	-2.14%
2021/06/04	11	238.00	35	238.97	238.00	-24	1,630	-1.47%
2021/06/03	2	241.00	11	239.27	241.00	-9	1,637	-0.55%
2021/06/02	4	235.25	5	236.00	236.00	-1	1,627	-0.06%
2021/06/01	2	230.00	6	229.67	229.50	-4	1,614	-0.25%
2021/05/31	1	231.50	33	230.98	231.00	-32	1,620	-1.98%
2021/05/28	0	0.00	5	232.20	233.00	-5	1,636	-0.31%
2021/05/27	0	0.00	2	230.00	231.00	-2	1,637	-0.12%
2021/05/26	0	0.00	6	230.17	231.00	-6	1,641	-0.37%
2021/05/25	6	227.33	2	228.25	228.00	4	1,646	0.24%
2021/05/24	0	0.00	6	225.08	226.00	-6	1,652	-0.36%
2021/05/21	0	0.00	10	227.30	227.50	-10	1,664	-0.60%
2021/05/20	5	225.10	14	225.00	225.00	-9	1,675	-0.54%
2021/05/19	19	225.16	1	224.50	224.50	18	1,686	1.07%
2021/05/18	1	222.50	17	222.50	225.50	-16	1,695	-0.94%
2021/05/17	6	213.00	24	217.25	214.50	-18	1,701	-1.06%
2021/05/14	28	225.25	29	224.66	223.00	-1	1,674	-0.06%
2021/05/13	35	218.69	31	218.74	221.50	4	1,654	0.24%
2021/05/12	6	218.58	18	219.56	217.50	-12	1,634	-0.73%
2021/05/11	6	226.50	2	229.50	224.00	4	1,588	0.25%
2021/05/10	0	0.00	14	233.04	232.00	-14	1,573	-0.89%
2021/05/07	1	233.50	16	233.16	234.00	-15	1,578	-0.95%
2021/05/06	7	228.57	20	229.23	228.50	-13	1,595	-0.81%
2021/05/05	1	230.50	5	231.80	229.00	-4	1,596	-0.25%
2021/05/04	3	227.83	95	229.03	228.00	-92	1,601	-5.74%
2021/05/03	3	233.50	1	241.00	233.50	2	1,583	0.13%
2021/04/29	2	243.50	5	243.30	243.50	-3	1,600	-0.19%
2021/04/28	14	247.11	2	246.50	246.50	12	1,722	0.70%
2021/04/27	6	249.83	5	249.60	249.00	1	1,756	0.06%
2021/04/26	6	246.75	4	247.63	248.00	2	1,788	0.11%
2021/04/23	9	241.72	2	242.00	242.50	7	1,828	0.38%
2021/04/22	9	246.28	72	249.66	245.00	-63	1,900	-3.31%
2021/04/21	4	252.00	0	0.00	250.50	4	1,878	0.21%
2021/04/20	15	256.30	143	256.05	257.00	-128	1,871	-6.84%	大賣/鉅額交易
2021/04/19	1	261.50	9	257.28	256.50	-8	1,878	-0.43%
2021/04/16	5	261.00	15	261.77	261.00	-10	1,867	-0.54%
2021/04/15	0	0.00	14	260.71	262.50	-14	1,857	-0.75%
2021/04/14	7	255.00	19	258.63	261.50	-12	1,870	-0.64%
2021/04/13	1	260.50	45	261.96	260.50	-44	1,838	-2.39%
2021/04/12	23	269.07	1	268.50	268.50	22	1,789	1.23%
2021/04/09	14	266.00	21	266.12	265.00	-7	1,747	-0.40%
2021/04/08	32	255.52	71	263.80	266.50	-39	1,697	-2.30%
2021/04/07	6	253.25	0	0.00	253.50	6	1,623	0.37%
2021/04/06	0	0.00	69	251.47	251.00	-69	1,615	-4.27%
2021/04/01	37	248.35	89	248.09	248.50	-52	1,603	-3.24%
2021/03/30	16	245.94	2	245.75	246.50	14	1,603	0.87%
2021/03/29	10	246.00	2	248.00	246.00	8	1,604	0.50%
2021/03/26	0	0.00	1	248.00	247.50	-1	1,604	-0.06%
2021/03/25	5	247.50	27	247.33	247.50	-22	1,598	-1.38%
2021/03/23	0	0.00	3	242.00	243.50	-3	1,542	-0.19%
2021/03/19	4	243.50	7	239.71	243.50	-3	1,534	-0.20%
2021/03/18	0	0.00	377	237.87	240.50	-377	1,521	-24.78%	大賣/鉅額交易
2021/03/17	1	233.50	16	233.59	233.00	-15	1,558	-0.96%
2021/03/16	2	236.00	0	0.00	234.00	2	1,569	0.13%
2021/03/12	8	233.25	1	233.00	233.00	7	1,550	0.45%
2021/03/11	2	228.75	0	0.00	229.50	2	1,558	0.13%
2021/03/10	6	230.42	18	230.50	230.50	-12	1,548	-0.77%
2021/03/09	0	0.00	13	229.65	230.00	-13	1,555	-0.84%
2021/03/08	3	234.50	4	234.00	233.50	-1	1,543	-0.06%
2021/03/05	39	233.28	2	233.00	233.00	37	1,558	2.37%
2021/03/04	0	0.00	5	233.80	235.00	-5	1,561	-0.32%
2021/03/03	0	0.00	1	234.00	235.50	-1	1,566	-0.06%
2021/03/02	0	0.00	1	239.00	236.50	-1	1,570	-0.06%
2021/02/26	0	0.00	108	237.13	237.00	-108	1,583	-6.82%	大賣/鉅額交易
2021/02/25	8	238.44	1	239.00	239.00	7	1,603	0.44%
2021/02/24	0	0.00	19	239.50	238.50	-19	1,665	-1.14%
2021/02/23	0	0.00	3	240.00	240.50	-3	1,669	-0.18%
2021/02/22	7	244.00	0	0.00	242.50	7	1,666	0.42%
2021/02/19	20	241.58	2	241.75	242.50	18	1,691	1.06%
2021/02/18	7	243.86	5	244.00	244.00	2	1,702	0.12%
2021/02/17	32	245.63	41	245.48	246.50	-9	1,727	-0.52%
2021/02/05	24	240.15	3	239.83	240.00	21	1,776	1.18%
2021/02/04	12	239.21	1	239.50	239.00	11	1,778	0.62%
2021/02/03	7	239.43	1	239.50	239.00	6	1,784	0.34%
2021/02/02	21	242.14	44	241.90	242.00	-23	1,793	-1.28%
2021/02/01	0	0.00	4	236.75	239.50	-4	1,795	-0.22%
2021/01/29	0	0.00	1	242.00	239.00	-1	1,800	-0.06%
2021/01/28	10	239.20	6	239.75	239.00	4	1,789	0.22%
2021/01/27	0	0.00	44	246.42	246.00	-44	1,764	-2.49%
2021/01/26	6	248.00	59	250.26	248.50	-53	1,751	-3.03%
2021/01/25	0	0.00	30	250.47	250.50	-30	1,721	-1.74%
2021/01/22	0	0.00	21	254.43	253.50	-21	1,697	-1.24%
2021/01/21	4	249.38	174	251.97	254.00	-170	1,640	-10.36%	大賣/鉅額交易
2021/01/20	4	239.50	28	239.13	242.00	-24	1,510	-1.59%
2021/01/19	8	240.19	39	240.23	239.50	-31	1,471	-2.11%
2021/01/18	0	0.00	6	236.33	238.50	-6	1,428	-0.42%
2021/01/15	20	233.95	65	231.88	232.00	-45	1,368	-3.29%
2021/01/14	114	223.34	27	223.13	224.00	87	1,307	6.66%	大買/
2021/01/13	15	221.37	8	220.63	222.00	7	1,286	0.54%
2021/01/12	30	218.25	15	217.53	216.50	15	1,266	1.18%
2021/01/11	45	220.61	0	0.00	222.00	45	1,251	3.60%
2021/01/08	3	222.33	0	0.00	220.50	3	1,251	0.24%
2021/01/07	0	0.00	2	219.00	221.00	-2	1,247	-0.16%
2021/01/06	2	217.25	4	216.75	216.50	-2	1,226	-0.16%
2021/01/05	0	0.00	5	218.80	219.00	-5	1,219	-0.41%
2021/01/04	67	218.81	0	0.00	219.50	67	1,215	5.51%
2020/12/31	11	215.95	0	0.00	216.00	11	1,203	0.91%
2020/12/30	18	216.11	0	0.00	216.00	18	1,201	1.50%
2020/12/29	11	215.27	0	0.00	215.50	11	1,199	0.92%
2020/12/28	12	214.96	0	0.00	214.50	12	1,193	1.01%
2020/12/25	20	210.33	9	210.00	211.50	11	1,182	0.93%
2020/12/24	0	0.00	2	210.50	209.50	-2	1,179	-0.17%
2020/12/23	1	210.50	2	210.75	210.50	-1	1,174	-0.09%
2020/12/22	0	0.00	2	211.25	209.50	-2	1,184	-0.17%
2020/12/21	0	0.00	4	212.25	212.50	-4	1,195	-0.33%
2020/12/18	3.4	215.12	3	214.67	214.50	0.4	1,199	0.04%
2020/12/17	0	0.00	2	214.75	215.00	-2	1,200	-0.17%
2020/12/16	4	215.38	11	215.45	216.50	-7	1,201	-0.58%
2020/12/15	13	214.62	3	214.67	214.00	10	1,204	0.83%
2020/12/14	0	0.00	5	215.90	217.00	-5	1,211	-0.41%
2020/12/11	3	213.50	115	215.04	215.00	-112	1,219	-9.19%	大賣/鉅額交易
2020/12/10	0	0.00	106	227.20	226.50	-106	1,158	-9.15%	大賣/鉅額交易
2020/12/09	0	0.00	4	228.38	229.50	-4	1,142	-0.35%
2020/12/08	1	228.50	17	228.06	229.50	-16	1,151	-1.39%
2020/12/07	0	0.00	4	228.25	228.00	-4	1,145	-0.35%
2020/12/04	9	226.44	2	226.50	226.50	7	1,141	0.61%
2020/12/03	3	227.17	4	227.25	225.50	-1	1,140	-0.09%
2020/12/02	31	228.69	5	228.50	228.50	26	1,136	2.29%
2020/12/01	2	227.75	4	226.25	227.00	-2	1,140	-0.18%
2020/11/30	0	0.00	31	229.48	228.50	-31	1,128	-2.75%
2020/11/27	14	228.29	2	228.00	229.00	12	1,114	1.08%
2020/11/26	28	227.89	1	227.50	228.50	27	1,104	2.44%
2020/11/25	8	224.38	1	223.00	223.50	7	1,087	0.64%
2020/11/24	0	0.00	2	222.00	224.00	-2	1,091	-0.18%
2020/11/23	78	219.79	0	0.00	222.00	78	1,100	7.09%
2020/11/20	5	214.80	0	0.00	214.00	5	1,129	0.44%
2020/11/19	0	0.00	2	216.00	216.00	-2	1,129	-0.18%
2020/11/18	0	0.00	2	217.50	216.50	-2	1,125	-0.18%
2020/11/17	5	215.60	3	213.17	213.50	2	1,098	0.18%
2020/11/16	0	0.00	3	213.17	215.00	-3	1,117	-0.27%
2020/11/12	0	0.00	3	203.67	202.50	-3	1,057	-0.28%
2020/11/11	0	0.00	9	204.06	204.50	-9	1,057	-0.85%
2020/11/10	0	0.00	8	207.56	205.50	-8	1,078	-0.74%
2020/11/06	32	203.42	11	203.77	203.50	21	1,075	1.95%
2020/11/05	8	200.50	0	0.00	201.00	8	1,097	0.73%
2020/11/03	3	201.00	0	0.00	200.00	3	1,128	0.27%
2020/11/02	2	200.00	18	199.36	200.00	-16	1,136	-1.41%
2020/10/30	0	0.00	11	199.18	198.50	-11	1,152	-0.95%
2020/10/27	0	0.00	3	198.67	198.00	-3	1,154	-0.26%
2020/10/26	3	201.00	3	200.50	200.00	0	1,157	0.00%
2020/10/23	7	202.07	53	201.97	201.50	-46	1,162	-3.96%
2020/10/22	148	202.35	129	201.20	201.00	19	1,201	1.58%	大買/大賣/
2020/10/21	36	201.51	7	201.86	201.00	29	1,209	2.40%
2020/10/20	21	202.50	7	202.14	202.50	14	1,225	1.14%
2020/10/19	13	200.81	21	200.74	201.00	-8	1,234	-0.65%
2020/10/16	12	200.21	0	0.00	198.50	12	1,247	0.96%
2020/10/15	12	201.58	0	0.00	201.50	12	1,281	0.94%
2020/10/14	21	201.33	0	0.00	202.00	21	1,289	1.63%
2020/10/13	7	199.50	0	0.00	199.50	7	1,297	0.54%
2020/10/12	9	198.50	74	198.06	197.50	-65	1,321	-4.92%
2020/10/08	8	197.00	0	0.00	197.00	8	1,358	0.59%
2020/10/07	22	195.91	10	195.30	196.00	12	1,398	0.86%
2020/10/06	14	196.00	0	0.00	195.50	14	1,510	0.93%
2020/10/05	36	194.50	8	196.00	194.00	28	1,525	1.84%
2020/09/30	20	193.58	0	0.00	195.00	20	1,550	1.29%
2020/09/28	0	0.00	10.1	191.52	193.00	-10.1	1,575	-0.64%
2020/09/25	8	191.38	67	193.07	191.50	-59	1,583	-3.73%
2020/09/24	2	193.50	40	195.44	193.50	-38	1,580	-2.41%
2020/09/23	16	198.56	27	197.70	198.00	-11	1,580	-0.70%
2020/09/22	0	0.00	21	199.00	199.00	-21	1,581	-1.33%
2020/09/21	3	201.00	116	200.56	200.00	-113	1,582	-7.14%	大賣/鉅額交易
2020/09/17	0	0.00	159	200.66	200.00	-159	1,618	-9.82%	大賣/鉅額交易
2020/09/16	0	0.00	202	201.49	201.50	-202	1,627	-12.41%	大賣/鉅額交易
2020/09/15	0	0.00	226	201.88	201.50	-226	1,658	-13.63%	大賣/鉅額交易
2020/09/14	6	202.50	13	203.12	204.50	-7	1,698	-0.41%
2020/09/11	7	200.50	0	0.00	200.50	7	1,707	0.41%
2020/09/10	1	200.00	18	199.28	199.00	-17	1,807	-0.94%
2020/09/09	0	0.00	42	197.79	198.50	-42	1,870	-2.25%
2020/09/08	11	200.59	0	0.00	200.00	11	1,911	0.58%
2020/09/07	0	0.00	29	201.12	200.00	-29	1,946	-1.49%
2020/09/04	0	0.00	3	201.50	201.50	-3	1,983	-0.15%
2020/09/03	0	0.00	39	204.36	203.00	-39	1,999	-1.95%
2020/09/02	1	205.50	21	205.14	204.50	-20	2,004	-1.00%
2020/09/01	0	0.00	9	204.83	205.50	-9	2,020	-0.45%
2020/08/31	0	0.00	19	206.95	206.00	-19	2,035	-0.93%
2020/08/28	5	205.10	0	0.00	204.50	5	2,052	0.24%
2020/08/26	83.2	212.14	16	208.88	210.50	67.2	2,040	3.29%
2020/08/25	0	0.00	12	203.25	204.50	-12	1,964	-0.61%
2020/08/24	0	0.00	1	199.50	201.00	-1	2,004	-0.05%
2020/08/21	5	199.20	19	199.50	199.50	-14	2,027	-0.69%
2020/08/20	44	198.88	23	197.65	197.00	21	2,028	1.04%
2020/08/19	27	205.91	59	204.97	203.50	-32	2,029	-1.58%
2020/08/18	13	204.04	24	206.33	203.50	-11	2,111	-0.52%
2020/08/17	1	207.50	0	0.00	207.50	1	2,107	0.05%
2020/08/14	34	208.07	18	207.28	207.50	16	2,123	0.75%
2020/08/13	7	211.64	0	0.00	212.00	7	2,100	0.33%
2020/08/12	7	211.36	0	0.00	212.00	7	2,092	0.33%
2020/08/11	23	214.17	37	213.34	209.00	-14	2,099	-0.67%
2020/08/10	60	211.92	0	0.00	213.00	60	2,133	2.81%
2020/08/07	0	0.00	20	209.30	208.50	-20	2,124	-0.94%
2020/08/06	6	213.42	0	0.00	210.00	6	2,127	0.28%
2020/08/05	7	208.50	0	0.00	212.00	7	2,159	0.32%
2020/08/03	0	0.00	1	206.00	205.50	-1	2,151	-0.05%
2020/07/31	0	0.00	8	204.50	205.50	-8	2,157	-0.37%
2020/07/30	7	206.43	12	205.50	206.50	-5	2,154	-0.23%
2020/07/29	0	0.00	32	203.53	203.50	-32	2,150	-1.49%
2020/07/28	0	0.00	47	209.70	202.50	-47	2,146	-2.19%
2020/07/27	8	209.94	0	0.00	210.00	8	2,117	0.38%
2020/07/21	2	209.25	0	0.00	209.50	2	2,044	0.10%
2020/07/17	0	0.00	2	212.25	213.00	-2	2,008	-0.10%
2020/07/15	8	214.50	0	0.00	214.50	8	1,991	0.40%
2020/07/14	0	0.00	21	219.50	219.50	-21	1,974	-1.06%
2020/07/13	0	0.00	1	223.00	219.50	-1	1,937	-0.05%
2020/07/10	0	0.00	5	209.00	206.00	-5	1,858	-0.27%
2020/07/09	6	208.00	1	209.00	209.00	5	1,866	0.27%
2020/07/08	8	205.50	2	205.00	205.50	6	1,845	0.33%
2020/07/07	7	205.36	0	0.00	206.50	7	1,840	0.38%
2020/07/06	16	207.84	2	207.50	208.00	14	1,838	0.76%
2020/07/02	12	206.46	3	206.17	207.00	9	1,860	0.48%
2020/06/30	0	0.00	30	201.00	201.00	-30	1,850	-1.62%
2020/06/29	0	0.00	77	199.61	200.50	-77	1,869	-4.12%
2020/06/24	0	0.00	9.7	200.35	201.00	-9.7	1,859	-0.52%
2020/06/22	0	0.00	3	200.50	201.00	-3	1,899	-0.16%
2020/06/18	10	208.90	0	0.00	210.00	10	1,847	0.54%
2020/06/16	21	223.10	0	0.00	224.00	21	1,760	1.19%
2020/06/15	0	0.00	15	219.03	221.00	-15	1,743	-0.86%
2020/06/12	4	215.63	0	0.00	217.00	4	1,715	0.23%
2020/06/11	0	0.00	1	222.50	218.00	-1	1,701	-0.06%
2020/06/09	0	0.00	13	216.42	217.00	-13	1,734	-0.75%
2020/06/05	0	0.00	23	213.26	214.00	-23	1,765	-1.30%
2020/06/04	26	214.02	38.1	214.03	214.00	-12.1	1,789	-0.68%
2020/06/03	0	0.00	48	214.48	215.00	-48	1,787	-2.68%
2020/06/02	0	0.00	18.9	215.92	215.50	-18.9	1,764	-1.07%
2020/06/01	4	213.00	0	0.00	215.00	4	1,741	0.23%
2020/05/29	0	0.00	9	210.78	210.00	-9	1,720	-0.52%
2020/05/28	0	0.00	21	204.40	205.00	-21	1,696	-1.24%
2020/05/27	0	0.00	12	207.46	208.00	-12	1,695	-0.71%
2020/05/26	0	0.00	23	209.48	208.50	-23	1,688	-1.36%
2020/05/25	8	206.50	0	0.00	209.00	8	1,647	0.49%
2020/05/22	39	196.95	2	197.00	197.00	37	1,548	2.39%
2020/05/20	0	0.00	37	191.81	191.50	-37	1,519	-2.43%
2020/05/19	9	192.78	3	191.50	192.00	6	1,534	0.39%
2020/05/15	47	203.00	61	198.78	195.00	-14	1,520	-0.92%
2020/05/13	0	0.00	9	196.78	196.50	-9	1,438	-0.63%
2020/05/12	0	0.00	21	194.45	197.50	-21	1,436	-1.46%
2020/05/11	2	190.75	0	0.00	190.50	2	1,409	0.14%
2020/05/08	107	190.04	0	0.00	190.00	107	1,414	7.56%	大買/鉅額交易
2020/05/07	35	188.40	4	188.50	189.50	31	1,417	2.19%
2020/05/06	13	186.12	37	185.78	185.50	-24	1,416	-1.69%
2020/05/05	5	187.00	0	0.00	186.50	5	1,420	0.35%
2020/05/04	3	186.50	64	186.27	187.00	-61	1,431	-4.26%
2020/04/30	28	189.50	4	189.13	189.50	24	1,446	1.66%
2020/04/29	5	188.20	0	0.00	188.50	5	1,456	0.34%
2020/04/28	3	186.17	20	186.15	187.00	-17	1,464	-1.16%
2020/04/27	1	186.50	0	0.00	185.50	1	1,510	0.07%
2020/04/24	9	183.56	8	183.69	184.00	1	1,513	0.07%
2020/04/23	4	184.88	0	0.00	184.50	4	1,520	0.26%
2020/04/22	10	182.55	4	183.13	183.50	6	1,523	0.39%
2020/04/21	42	183.88	19	182.71	183.00	23	1,533	1.50%
2020/04/20	16	188.09	2	187.25	187.00	14	1,579	0.89%
2020/04/17	26	187.98	53	187.69	187.00	-27	1,596	-1.69%
2020/04/16	12	184.29	0	0.00	184.50	12	1,583	0.76%
2020/04/15	43	184.99	0	0.00	185.00	43	1,593	2.70%
2020/04/14	35	177.67	0	0.00	181.00	35	1,569	2.23%
2020/04/13	8	175.63	0	0.00	175.00	8	1,564	0.51%
2020/04/10	10	174.15	0	0.00	175.00	10	1,575	0.63%
2020/04/09	6	176.00	0	0.00	174.00	6	1,602	0.37%
2020/04/08	1	176.00	0	0.00	175.50	1	1,612	0.06%
2020/04/07	2	172.00	220	172.74	174.50	-218	1,612	-13.52%	大賣/鉅額交易
2020/04/06	0	0.00	130	166.19	168.00	-130	1,591	-8.17%	大賣/鉅額交易
2020/04/01	37	164.74	63	164.67	165.00	-26	1,593	-1.63%
2020/03/31	6	165.50	26	165.58	165.50	-20	1,602	-1.25%
2020/03/30	7	161.14	0	0.00	162.50	7	1,623	0.43%
2020/03/27	9	161.78	5	164.00	161.50	4	1,752	0.23%
2020/03/26	64	165.84	85	163.45	161.00	-21	1,875	-1.12%
2020/03/25	0	0.00	30	159.25	159.50	-30	1,923	-1.56%
2020/03/24	0	0.00	18	144.69	145.00	-18	1,949	-0.92%
2020/03/23	0.2	138.50	35	137.00	138.50	-34.8	1,936	-1.80%
2020/03/20	17	140.94	21	139.07	142.00	-4	1,944	-0.21%
2020/03/19	19	132.84	55	134.49	131.50	-36	1,933	-1.86%
2020/03/18	104	148.14	49	148.34	145.00	55	1,926	2.85%	大買/
2020/03/17	79	148.72	36	147.50	147.00	43	1,996	2.15%
2020/03/16	16	158.28	52	156.20	152.00	-36	2,116	-1.70%
2020/03/13	0	0.00	54	154.86	158.50	-54	2,122	-2.54%
2020/03/12	18	169.69	49	169.17	168.00	-31	2,161	-1.43%
2020/03/11	151	179.14	30	178.55	177.00	121	2,128	5.68%	大買/鉅額交易
2020/03/10	72	175.49	1	176.00	175.50	71	2,110	3.36%
2020/03/09	3	183.33	1	183.50	179.50	2	2,083	0.10%
2020/03/06	10	185.20	5	185.50	185.50	5	2,076	0.24%
2020/03/05	13	187.27	2	188.50	186.50	11	2,130	0.52%
2020/03/04	5	185.70	2	185.50	185.50	3	2,150	0.14%
2020/03/03	36	184.19	165	184.41	186.50	-129	2,156	-5.98%	大賣/鉅額交易
2020/03/02	30	180.45	10	180.95	179.50	20	2,156	0.93%
2020/02/27	3	185.33	7	183.86	183.50	-4	2,176	-0.18%
2020/02/26	55	184.24	1	184.50	184.00	54	2,178	2.48%
2020/02/25	5	183.60	4	184.50	185.00	1	2,181	0.05%
2020/02/24	2	186.00	0	0.00	185.50	2	2,198	0.09%
2020/02/21	0	0.00	5	188.20	188.00	-5	2,290	-0.22%
2020/02/20	2	188.00	7	186.21	189.50	-5	2,313	-0.22%
2020/02/19	32	185.17	1	185.00	184.50	31	2,457	1.26%
2020/02/18	29	185.57	2	185.00	185.00	27	2,474	1.09%
2020/02/17	76	185.80	5	186.00	186.00	71	2,487	2.85%
2020/02/14	58	187.15	9	187.56	188.00	49	2,511	1.95%
2020/02/13	120	189.11	8	188.13	186.50	112	2,534	4.42%	大買/鉅額交易
2020/02/12	96	189.25	6	189.42	189.00	90	2,538	3.55%
2020/02/11	2	185.00	14	185.68	188.00	-12	2,530	-0.47%
2020/02/10	3	183.50	4	184.00	183.00	-1	2,533	-0.04%
2020/02/07	45	187.29	4	186.00	185.50	41	2,547	1.61%
2020/02/06	4	190.00	1	189.00	190.00	3	2,546	0.12%
2020/02/05	2	188.00	10	187.75	188.00	-8	2,547	-0.31%
2020/02/04	5	187.00	5	186.40	187.50	0	2,567	0.00%
2020/02/03	2	185.25	27	183.83	184.50	-25	2,555	-0.98%
2020/01/31	4	187.88	10	187.25	188.00	-6	2,532	-0.24%
2020/01/30	23	187.37	4	185.50	184.50	19	2,518	0.75%
2020/01/20	3	198.83	2	198.75	198.00	1	2,470	0.04%
2020/01/17	4	199.00	50	201.07	199.00	-46	2,466	-1.86%
2020/01/16	0	0.00	1	201.00	200.00	-1	2,468	-0.04%
2020/01/15	2	201.00	6	200.00	201.00	-4	2,484	-0.16%
2020/01/14	0	0.00	66	199.14	200.50	-66	2,465	-2.68%
2020/01/13	0	0.00	63	193.11	194.50	-63	2,402	-2.62%
2020/01/10	3	190.00	70	191.00	190.00	-67	2,392	-2.80%
2020/01/09	0	0.00	4	193.00	193.00	-4	2,392	-0.17%
2020/01/08	100	189.21	0	0.00	188.00	100	2,391	4.18%
2020/01/07	1	190.00	0	0.00	189.00	1	2,393	0.04%
2020/01/06	4	190.75	0	0.00	190.00	4	2,419	0.17%
2020/01/03	23	193.57	12	194.13	193.00	11	2,409	0.46%
2020/01/02	0	0.00	9	195.83	195.00	-9	2,387	-0.38%
2019/12/31	1	195.50	3	195.50	196.00	-2	2,367	-0.08%
2019/12/30	2	195.25	3	195.00	194.50	-1	2,369	-0.04%
2019/12/27	3	196.00	4.8	196.52	196.00	-1.8	2,361	-0.08%
2019/12/26	0	0.00	18	196.53	197.50	-18	2,349	-0.77%
2019/12/25	2	195.50	3	197.67	195.50	-1	2,344	-0.04%
2019/12/24	16	197.78	89	198.42	197.50	-73	2,337	-3.12%
2019/12/23	0	0.00	16	192.78	200.00	-16	2,280	-0.70%
2019/12/20	3	189.00	19	187.68	189.00	-16	2,319	-0.69%
2019/12/19	0	0.00	4	185.50	187.50	-4	2,225	-0.18%
2019/12/18	9	182.78	17	182.65	182.50	-8	2,187	-0.37%
2019/12/17	35	182.39	5	182.90	183.00	30	2,192	1.37%
2019/12/16	57	182.73	20	182.83	182.00	37	2,208	1.68%
2019/12/13	4	182.00	25	184.06	182.00	-21	2,224	-0.94%
2019/12/12	140	184.69	151.1	184.42	183.50	-11.1	2,201	-0.50%	大買/大賣/
2019/12/11	59	182.20	98	182.02	178.50	-39	2,112	-1.85%
2019/12/10	4	181.50	85	180.64	181.50	-81	1,982	-4.09%
2019/12/09	52	179.26	13	180.15	180.50	39	1,963	1.99%
2019/12/06	2	172.50	4	172.13	171.00	-2	1,855	-0.11%
2019/12/05	4	173.00	50	172.37	173.00	-46	1,852	-2.48%
2019/12/04	0	0.00	12	172.29	171.00	-12	1,856	-0.65%
2019/12/03	79	174.78	5	175.60	174.00	74	1,855	3.99%
2019/12/02	13	175.96	44	175.70	175.00	-31	1,865	-1.66%
2019/11/29	0	0.00	4	174.75	175.50	-4	1,833	-0.22%
2019/11/28	0	0.00	3	173.17	173.50	-3	1,842	-0.16%
2019/11/27	7	173.00	18	172.36	173.50	-11	1,884	-0.58%
2019/11/26	8	170.50	3	168.50	172.50	5	1,863	0.27%
2019/11/25	12	166.13	40	167.46	166.00	-28	1,836	-1.52%
2019/11/22	1	167.50	0	0.00	167.50	1	1,835	0.05%
2019/11/21	14	166.57	1	166.50	167.50	13	1,841	0.71%
2019/11/19	2	172.75	6	172.75	173.00	-4	1,749	-0.23%
2019/11/18	84	174.65	27.2	173.69	172.00	56.8	1,733	3.27%
2019/11/15	2	168.00	64	167.62	168.50	-62	1,580	-3.92%
2019/11/14	1	166.00	1	165.50	165.50	0	1,564	0.00%
2019/11/13	23	167.52	2	163.50	167.50	21	1,561	1.34%
2019/11/12	7	164.29	20	163.50	166.00	-13	1,545	-0.84%
2019/11/08	1	162.50	0	0.00	162.50	1	1,561	0.06%
2019/11/07	4	162.00	0	0.00	161.00	4	1,565	0.26%
2019/11/06	6	164.00	0	0.00	164.00	6	1,561	0.38%
2019/11/05	5	162.90	0	0.00	163.00	5	1,555	0.32%
2019/11/04	1	162.50	0	0.00	162.00	1	1,578	0.06%
2019/11/01	3	161.00	7	160.64	161.00	-4	1,581	-0.25%
2019/10/31	4	158.00	0	0.00	158.50	4	1,566	0.26%
2019/10/30	2	158.00	3	158.00	158.00	-1	1,588	-0.06%
2019/10/29	1	157.00	1	157.00	157.00	0	1,621	0.00%
2019/10/28	40	157.18	1	157.50	156.50	39	1,726	2.26%
2019/10/25	2	157.25	2	157.25	156.50	0	1,819	0.00%
2019/10/24	3	157.50	27	157.63	158.00	-24	1,845	-1.30%
2019/10/23	1	157.00	82	157.00	156.00	-81	1,853	-4.37%
2019/10/22	7	156.93	32	155.73	155.50	-25	1,837	-1.36%
2019/10/21	0	0.00	24	155.19	156.00	-24	1,850	-1.30%
2019/10/18	80	156.55	27	156.44	155.50	53	1,880	2.82%
2019/10/17	9	154.72	10	154.40	154.50	-1	1,895	-0.05%
2019/10/16	15	156.67	0	0.00	155.00	15	1,897	0.79%
2019/10/15	23	156.65	25	156.40	156.50	-2	1,891	-0.11%
2019/10/14	4	160.50	8	157.50	157.50	-4	1,894	-0.21%
2019/10/09	1	162.00	14	162.68	163.00	-13	1,869	-0.70%
2019/10/08	3	161.67	5	162.00	161.00	-2	1,900	-0.11%
2019/10/07	1	161.00	0	0.00	160.50	1	1,925	0.05%
2019/10/04	3	161.50	0	0.00	160.50	3	1,940	0.15%
2019/10/03	10	162.25	0	0.00	162.50	10	2,014	0.50%
2019/10/02	8	163.56	9	163.50	163.50	-1	2,067	-0.05%
2019/10/01	2	164.25	6	164.33	164.00	-4	2,105	-0.19%
2019/09/27	10	165.80	1	164.50	164.50	9	2,136	0.42%
2019/09/26	4	167.38	0	0.00	168.50	4	2,107	0.19%
2019/09/25	55	168.89	61	166.30	163.00	-6	2,096	-0.29%
2019/09/24	1	162.00	4	162.00	162.00	-3	1,953	-0.15%
2019/09/23	20	161.03	0	0.00	160.50	20	1,959	1.02%
2019/09/20	9	160.00	136	160.30	160.00	-127	1,982	-6.40%	大賣/鉅額交易
2019/09/19	2	159.00	36	159.43	159.00	-34	1,984	-1.71%
2019/09/18	1	160.50	0	0.00	160.50	1	1,969	0.05%
2019/09/17	10	157.15	0	0.00	157.50	10	1,978	0.51%
2019/09/16	1	155.00	78.7	155.54	155.00	-77.7	2,109	-3.68%
2019/09/12	27	155.85	4	156.50	156.50	23	2,135	1.08%
2019/09/11	2	155.00	0	0.00	154.00	2	2,152	0.09%
2019/09/10	8	155.94	0	0.00	156.00	8	2,143	0.37%
2019/09/09	62	155.23	1	155.00	155.00	61	2,152	2.83%
2019/09/06	5	155.30	0	0.00	155.00	5	2,161	0.23%
2019/09/05	12	158.29	0	0.00	157.50	12	2,170	0.55%
2019/09/04	181	157.64	23	156.85	158.50	158	2,189	7.22%	大買/鉅額交易
2019/09/03	25	156.50	22	158.00	155.00	3	2,233	0.13%
2019/09/02	19	156.55	0	0.00	156.50	19	2,272	0.84%
2019/08/30	67	155.57	1	156.50	155.00	66	2,254	2.93%
2019/08/29	58	152.79	6	152.67	153.00	52	2,230	2.33%
2019/08/28	8	151.94	8	152.25	152.00	0	2,285	0.00%
2019/08/27	131	150.61	32	150.28	150.50	99	2,296	4.31%	大買/
2019/08/26	5	149.10	40	149.48	149.00	-35	2,339	-1.50%
2019/08/23	5	148.00	50	150.27	152.00	-45	2,348	-1.92%
2019/08/22	6	149.08	31	148.95	148.50	-25	2,384	-1.05%
2019/08/21	31	149.31	43	148.99	148.50	-12	2,400	-0.50%
2019/08/20	20	152.33	33	150.95	150.50	-13	2,431	-0.53%
2019/08/19	10	151.30	7	151.50	151.00	3	2,503	0.12%
2019/08/16	28	150.82	46	150.71	150.50	-18	2,599	-0.69%
2019/08/15	28	151.96	21	151.95	150.50	7	2,706	0.26%
2019/08/14	9	153.83	0	0.00	153.00	9	2,870	0.31%
2019/08/13	4	153.38	237	152.08	152.50	-233	2,961	-7.87%	大賣/鉅額交易
2019/08/12	87	157.18	16	157.16	157.50	71	3,095	2.29%
2019/08/08	6	156.83	0	0.00	157.00	6	3,188	0.19%
2019/08/07	6	155.17	2	155.00	155.00	4	3,350	0.12%
2019/08/06	5	151.30	8	150.88	154.50	-3	3,405	-0.09%
2019/08/05	3	154.67	18	154.17	154.00	-15	3,451	-0.43%
2019/08/02	6	154.67	0	0.00	154.00	6	3,505	0.17%
2019/08/01	12	155.67	1	157.00	155.00	11	3,551	0.31%
2019/07/31	9	157.83	0	0.00	158.50	9	3,599	0.25%
2019/07/30	73	162.73	43	161.59	158.50	30	3,699	0.81%
2019/07/29	79	156.80	6	163.00	163.00	73	3,726	1.96%
2019/07/26	80	156.89	21	156.36	155.00	59	3,668	1.61%
2019/07/25	212	154.81	2	154.75	154.50	210	3,718	5.65%	大買/鉅額交易
2019/07/24	19	153.45	1	152.50	152.50	18	3,838	0.47%
2019/07/23	6	156.25	7	156.29	154.00	-1	3,896	-0.03%
2019/07/22	92	154.92	0	0.00	155.00	92	3,955	2.33%
2019/07/19	41	154.17	16	154.50	152.50	25	4,052	0.62%
2019/07/18	48	154.02	16	153.00	153.00	32	4,150	0.77%
2019/07/17	40	151.91	3	153.00	153.00	37	4,369	0.85%
2019/07/16	53	151.67	8.5	151.50	150.50	44.5	4,483	0.99%
2019/07/15	9	152.17	4	153.50	151.50	5	4,473	0.11%
2019/07/12	37	155.70	7	155.00	153.50	30	4,472	0.67%
2019/07/11	3	153.50	0	0.00	154.00	3	4,441	0.07%
2019/07/10	3	149.67	2	149.00	149.50	1	4,418	0.02%
2019/07/09	3	147.50	68	148.56	148.50	-65	4,408	-1.47%
2019/07/08	5	157.00	52	157.00	157.50	-47	4,331	-1.09%
2019/07/05	83	158.14	30	157.65	157.00	53	4,292	1.23%
2019/07/04	22	156.61	12	156.58	157.00	10	4,262	0.23%
2019/07/03	59	155.41	4	155.00	155.00	55	4,225	1.30%
2019/07/02	11	159.00	21	160.00	156.50	-10	4,223	-0.24%
2019/07/01	9	155.11	26	155.92	156.00	-17	4,160	-0.41%
2019/06/28	19	152.63	7	152.00	152.00	12	4,117	0.29%
2019/06/27	6	152.42	0	0.00	151.50	6	4,110	0.15%
2019/06/26	22	150.59	5.2	150.95	152.50	16.8	4,086	0.41%
2019/06/25	7	150.14	3	149.83	150.00	4	4,081	0.10%
2019/06/24	0	0.00	117.8	149.99	151.50	-117.8	4,093	-2.88%	大賣/鉅額交易
2019/06/21	18	154.03	3.8	151.18	152.50	14.2	4,166	0.34%
2019/06/20	11	147.50	20	147.75	149.00	-9	4,043	-0.22%
2019/06/19	0	0.00	43.4	146.47	146.50	-43.4	4,035	-1.08%
2019/06/18	1	146.00	23.4	146.11	147.00	-22.4	4,080	-0.55%
2019/06/17	81	147.32	264.6	146.57	146.00	-183.6	4,078	-4.50%	大賣/鉅額交易
2019/06/14	1	150.00	2	149.50	148.50	-1	4,071	-0.02%
2019/06/13	6	148.58	1	149.50	149.50	5	4,068	0.12%
2019/06/12	119	149.17	1	148.00	150.00	118	4,066	2.90%	大買/鉅額交易
2019/06/11	31	147.68	44	150.94	147.00	-13	4,060	-0.32%
2019/06/10	0	0.00	4	148.25	150.00	-4	3,997	-0.10%
2019/06/06	144	142.71	11	142.50	143.50	133	3,949	3.37%	大買/鉅額交易
2019/06/05	5	145.00	1	142.50	141.50	4	3,946	0.10%
2019/06/04	4	146.00	268	147.78	143.00	-264	3,929	-6.72%	大賣/鉅額交易
2019/06/03	0	0.00	7	144.71	145.00	-7	3,893	-0.18%
2019/05/31	199	143.58	5	144.40	145.50	194	3,880	5.00%	大買/鉅額交易
2019/05/30	2	140.00	10	140.55	140.50	-8	3,841	-0.21%
2019/05/29	0	0.00	55	142.30	140.50	-55	3,844	-1.43%
2019/05/28	20	138.88	3	138.00	140.00	17	3,817	0.45%
2019/05/27	32	136.34	18	138.19	136.50	14	3,828	0.37%
2019/05/24	30	138.37	18	140.03	138.00	12	3,858	0.31%
2019/05/23	36	140.50	8	139.38	139.00	28	3,807	0.74%
2019/05/22	1	145.00	113	150.04	145.50	-112	3,718	-3.01%	大賣/鉅額交易
2019/05/21	9	148.89	11	145.95	152.00	-2	3,624	-0.06%
2019/05/20	18	151.00	9	153.94	149.00	9	3,453	0.26%
2019/05/17	110	160.11	160	162.18	158.50	-50	3,361	-1.49%	大買/大賣/
2019/05/16	6	163.67	32	165.89	163.50	-26	3,183	-0.82%
2019/05/15	3	163.17	1	153.50	164.00	2	3,098	0.06%
2019/05/14	1	148.50	28	148.55	150.00	-27	2,934	-0.92%
2019/05/13	2	148.25	9	148.94	150.00	-7	2,862	-0.24%
2019/05/10	64	145.45	32	148.66	146.50	32	2,791	1.15%
2019/05/09	7	148.00	17	148.85	148.00	-10	2,729	-0.37%
2019/05/08	0	0.00	29	149.88	151.50	-29	2,668	-1.09%
2019/05/07	0	0.00	31	149.71	149.00	-31	2,601	-1.19%
2019/05/06	47	145.13	3	143.50	143.00	44	2,476	1.78%
2019/05/03	0	0.00	31	140.08	140.50	-31	2,352	-1.32%
2019/05/02	0	0.00	8	139.31	141.00	-8	2,327	-0.34%
2019/04/30	4	137.38	48	132.84	137.50	-44	2,257	-1.95%
2019/04/29	0	0.00	19	139.03	137.00	-19	2,129	-0.89%
2019/04/26	43	138.33	30	139.87	142.00	13	2,081	0.62%
2019/04/25	90	137.34	76	135.45	139.00	14	2,012	0.70%
2019/04/24	19	133.84	112	132.54	131.50	-93	1,891	-4.92%	大賣/
2019/04/23	0	0.00	11	127.77	130.50	-11	1,794	-0.61%
2019/04/22	103	116.03	0	0.00	119.00	103	1,611	6.39%	大買/鉅額交易
2019/04/19	5	109.70	0	0.00	109.50	5	1,547	0.32%
2019/04/18	4	110.13	2	110.50	110.00	2	1,550	0.13%
2019/04/17	5	110.50	1	110.50	110.50	4	1,545	0.26%
2019/04/16	13	111.12	1	111.00	110.50	12	1,544	0.78%
2019/04/15	36	110.65	1	111.00	111.00	35	1,549	2.26%
2019/04/12	32	110.38	0	0.00	109.50	32	1,549	2.06%
2019/04/11	31	110.76	0	0.00	110.00	31	1,547	2.00%
2019/04/10	107.4	110.80	26	110.90	111.00	81.4	1,542	5.28%	大買/
2019/04/09	32	109.20	11.8	109.42	109.50	20.2	1,531	1.32%
2019/04/08	35	109.27	73	109.47	109.00	-38	1,534	-2.48%
2019/04/03	32	108.53	12	108.13	109.50	20	1,540	1.30%
2019/04/02	5	108.20	15	108.57	108.00	-10	1,558	-0.64%
2019/04/01	0	0.00	1	109.00	108.50	-1	1,593	-0.06%
2019/03/29	0	0.00	17	108.56	108.50	-17	1,662	-1.02%
2019/03/28	13	108.15	3	108.67	108.00	10	1,734	0.58%
2019/03/27	3	107.50	9	107.56	107.50	-6	1,753	-0.34%
2019/03/26	20	108.00	82	111.69	108.00	-62	1,739	-3.56%
2019/03/25	4	110.00	74	111.16	113.50	-70	1,625	-4.31%
2019/03/22	2	110.25	21	110.93	111.00	-19	1,596	-1.19%
2019/03/21	61	110.75	0	0.00	111.50	61	1,572	3.88%
2019/03/20	3	105.67	13	106.38	106.00	-10	1,506	-0.66%
2019/03/19	17	105.24	15	106.77	107.00	2	1,510	0.13%
2019/03/18	20	105.25	16	104.53	104.50	4	1,535	0.26%
2019/03/14	63	104.45	164.4	104.75	106.50	-101.4	1,549	-6.54%	大賣/鉅額交易
2019/03/13	35	103.36	11	103.41	103.00	24	1,545	1.55%
2019/03/12	36	104.35	2	105.00	103.50	34	1,567	2.17%
2019/03/11	3	104.33	21	104.69	104.00	-18	1,574	-1.14%
2019/03/08	9	104.22	8	104.75	105.50	1	1,583	0.06%
2019/03/07	31	105.77	27	104.61	104.50	4	1,584	0.25%
2019/03/06	7	104.07	7	105.14	106.50	0	1,569	0.00%
2019/03/05	13	104.04	3	104.33	103.00	10	1,581	0.63%
2019/03/04	12	103.00	8	104.00	104.50	4	1,585	0.25%
2019/02/27	21	104.21	7	104.14	104.50	14	1,581	0.89%
2019/02/26	18	103.25	3	102.83	102.50	15	1,569	0.96%
2019/02/25	40	105.01	48.8	106.02	106.50	-8.8	1,544	-0.57%
2019/02/22	59	99.43	63	100.14	100.50	-4	1,466	-0.27%
2019/02/21	19	98.52	21	98.45	98.00	-2	1,430	-0.14%
2019/02/20	21	98.42	14	98.34	98.30	7	1,415	0.49%
2019/02/19	4	96.60	23	96.74	96.80	-19	1,383	-1.37%
2019/02/18	3	96.30	5	97.50	96.30	-2	1,374	-0.15%
2019/02/15	3	95.07	1	96.10	95.00	2	1,359	0.15%
2019/02/14	22	97.02	11	95.34	95.30	11	1,357	0.81%
2019/02/13	1	94.10	8	95.63	95.70	-7	1,338	-0.52%
2019/02/12	18	93.87	41.2	93.67	93.60	-23.2	1,328	-1.75%
2019/02/11	3	93.93	36	94.37	93.10	-33	1,323	-2.49%
2019/01/30	3	94.17	0	0.00	94.00	3	1,316	0.23%
2019/01/29	87	94.06	4	93.80	94.30	83	1,313	6.32%
2019/01/28	1	94.00	8	94.53	93.80	-7	1,311	-0.53%
2019/01/25	51	94.49	0	0.00	94.50	51	1,306	3.90%
2019/01/24	23	93.60	5	93.62	93.60	18	1,294	1.39%
2019/01/23	1	93.20	44	93.12	94.10	-43	1,280	-3.36%
2019/01/22	0	0.00	61	92.61	92.20	-61	1,267	-4.81%
2019/01/21	1	92.50	38	93.47	93.60	-37	1,255	-2.95%
2019/01/18	6	94.20	2	97.10	94.20	4	1,239	0.32%
2019/01/17	11	94.68	1	95.80	94.60	10	1,222	0.82%
2019/01/16	2	95.10	10	95.16	94.60	-8	1,220	-0.66%
2019/01/15	1	96.40	0	0.00	95.20	1	1,219	0.08%
2019/01/14	18	97.19	22	99.40	97.00	-4	1,199	-0.33%
2019/01/11	40	98.44	55	98.33	98.50	-15	1,144	-1.31%
2019/01/10	0	0.00	4	93.93	93.80	-4	1,082	-0.37%
2019/01/09	6	92.90	13	92.85	92.90	-7	1,077	-0.65%
2019/01/08	0	0.00	3	93.30	92.90	-3	1,066	-0.28%
2019/01/07	22	93.10	0	0.00	93.30	22	1,058	2.08%
2019/01/04	4	90.20	1	90.90	90.20	3	1,038	0.29%
2019/01/03	1	91.30	0	0.00	91.80	1	1,024	0.10%
2019/01/02	30	91.01	0	0.00	91.00	30	1,015	2.95%
2018/12/28	0	0.00	2	88.45	89.70	-2	1,001	-0.20%
2018/12/27	0	0.00	1	89.90	88.30	-1	992	-0.10%
2018/12/26	7	87.01	2	89.00	86.70	5	978	0.51%
2018/12/25	0	0.00	10	88.48	88.50	-10	956	-1.05%
2018/12/24	0	0.00	19	91.94	91.00	-19	924	-2.06%
2018/12/21	24	89.84	49	93.05	94.40	-25	794	-3.15%
2018/12/20	20	86.37	0	0.00	86.30	20	714	2.80%
2018/12/19	22	83.77	36	83.52	84.50	-14	676	-2.07%
2018/12/18	6	82.63	21	82.57	83.00	-15	653	-2.29%
2018/12/17	12	82.56	21	82.48	82.30	-9	646	-1.39%
2018/12/14	2	81.85	0	0.00	82.30	2	642	0.31%
2018/12/13	161	81.89	0	0.00	81.70	161	640	25.14%	大買/鉅額交易
2018/12/12	17	82.49	1	82.80	82.50	16	627	2.55%
2018/12/11	29	81.19	0	0.00	82.00	29	612	4.74%
2018/12/10	0	0.00	4	78.80	78.80	-4	574	-0.70%
2018/11/28	0	0.00	3	64.43	63.90	-3	552	-0.54%
2018/11/27	3	64.70	2	65.00	64.70	1	529	0.19%
2018/11/26	70	65.01	2	64.20	65.00	68	509	13.35%
2018/11/23	72	63.92	1	63.40	63.90	71	501	14.15%
2018/11/22	75	63.27	2	62.70	63.30	73	481	15.15%
2018/11/21	32	62.36	1	62.00	62.50	31	463	6.68%
2018/11/20	4	61.83	1	61.70	62.00	3	447	0.67%
2018/11/19	30	61.73	1	60.50	61.70	29	430	6.74%
2018/11/16	5	60.18	2	60.50	60.20	3	399	0.75%
2018/11/15	0	0.00	11	60.16	60.20	-11	381	-2.89%
2018/11/14	0	0.00	1	58.40	59.00	-1	358	-0.28%
2018/11/13	1	58.10	35	58.15	58.10	-34	340	-9.99%
2018/11/12	1	58.00	40	57.85	58.00	-39	327	-11.92%
2018/11/09	1	56.80	54	56.56	56.80	-53	320	-16.52%
2018/11/08	1	57.00	1	57.00	56.90	0	325	0.00%
2018/11/07	0	0.00	1	56.40	56.70	-1	324	-0.31%
2018/11/06	1	55.50	2	55.30	56.00	-1	335	-0.30%
2018/11/05	1	55.50	3	55.50	55.50	-2	337	-0.59%
2018/11/02	0	0.00	11	55.77	55.70	-11	340	-3.23%
2018/11/01	1	55.30	3	55.90	56.20	-2	340	-0.59%
2018/10/31	1	55.30	1	55.40	55.30	0	341	0.00%
2018/10/30	0	0.00	1	55.00	54.90	-1	347	-0.29%
2018/10/29	0	0.00	3	55.30	55.20	-3	352	-0.85%
2018/10/26	16	55.42	10	55.79	55.90	6	356	1.68%
2018/10/25	1	54.70	1	53.90	54.70	0	356	0.00%
2018/10/24	1	55.60	0	0.00	55.60	1	352	0.28%
2018/10/23	1	55.70	0	0.00	55.70	1	348	0.29%
2018/10/22	3	55.90	0	0.00	55.90	3	349	0.86%
2018/10/19	2	55.85	0	0.00	55.90	2	351	0.57%
2018/10/17	13	56.94	32	56.78	56.60	-19	353	-5.37%
2018/10/16	0	0.00	37	56.50	56.50	-37	353	-10.45%
2018/10/15	0	0.00	69	56.76	56.70	-69	354	-19.49%
2018/10/12	3	55.10	0	0.00	57.50	3	354	0.85%
2018/10/11	1	53.80	0	0.00	53.80	1	348	0.29%
2018/10/09	24	57.95	3	57.80	58.00	21	343	6.12%
2018/10/05	9	57.71	9	57.88	57.90	0	354	0.00%
2018/10/04	1	58.40	0	0.00	58.40	1	349	0.29%
2018/10/02	0	0.00	1	59.20	59.20	-1	361	-0.28%
2018/10/01	0	0.00	1	59.70	59.70	-1	381	-0.26%
2018/09/28	2	59.20	18	58.97	58.90	-16	392	-4.07%
2018/09/27	0	0.00	7	59.00	59.00	-7	403	-1.74%
2018/09/26	2	59.60	1	59.70	59.70	1	407	0.25%
2018/09/25	2	59.80	0	0.00	59.70	2	431	0.46%
2018/09/20	1	59.70	7	59.70	59.70	-6	535	-1.12%
2018/09/19	1	59.80	39	60.04	59.80	-38	561	-6.77%
2018/09/18	1	59.90	0	0.00	59.90	1	583	0.17%
2018/09/17	0	0.00	46	60.13	60.00	-46	605	-7.59%
2018/09/13	1	60.30	3	60.47	60.30	-2	651	-0.31%
2018/09/12	1	60.30	21	60.15	60.30	-20	685	-2.92%
2018/09/11	3	60.30	22	60.21	60.50	-19	711	-2.67%
2018/09/10	3	59.20	21	59.18	59.20	-18	732	-2.46%
2018/09/07	11	59.60	1	59.60	59.60	10	749	1.33%
2018/09/06	6	60.50	0	0.00	60.50	6	802	0.75%
2018/09/05	2	61.30	0	0.00	61.30	2	850	0.24%
2018/09/04	1	61.90	1	61.90	61.90	0	858	0.00%
2018/09/03	12	67.36	0	0.00	61.60	12	867	1.38%
2018/08/31	0	0.00	15	61.95	62.00	-15	869	-1.73%
2018/08/30	123	61.58	2	62.00	62.00	121	868	13.93%	大買/鉅額交易
2018/08/29	162	60.28	0	0.00	60.40	162	860	18.84%	大買/鉅額交易
2018/08/28	1	58.80	4	59.68	59.70	-3	864	-0.35%
2018/08/27	1	58.40	2	58.80	58.80	-1	870	-0.11%
2018/08/24	2	58.30	2	58.20	58.20	0	874	0.00%
2018/08/23	1	58.60	5	58.60	58.60	-4	882	-0.45%
2018/08/22	2	58.80	3	58.80	58.80	-1	886	-0.11%
2018/08/21	11	58.82	4	58.80	58.80	7	889	0.79%
2018/08/20	1	59.20	2	59.15	59.10	-1	897	-0.11%
2018/08/17	1	59.90	0	0.00	59.20	1	903	0.11%
2018/08/16	2	59.40	1	60.00	59.70	1	914	0.11%
2018/08/15	1	60.00	1	59.70	59.70	0	921	0.00%
2018/08/14	1	59.50	0	0.00	59.60	1	921	0.11%
2018/08/13	1	60.10	1	59.50	59.50	0	923	0.00%
2018/08/10	2	60.50	0	0.00	60.60	2	916	0.22%
2018/08/09	2	60.50	2	60.50	60.60	0	919	0.00%
2018/08/08	87	60.40	0	0.00	60.40	87	921	9.44%
2018/08/07	2	59.95	1	59.80	60.00	1	924	0.11%
2018/08/06	2	59.30	0	0.00	60.30	2	929	0.22%
2018/08/03	1	58.60	21	59.08	59.20	-20	931	-2.15%
2018/08/02	1	59.10	0	0.00	58.70	1	931	0.11%
2018/08/01	1	58.40	1	58.80	58.80	0	933	0.00%
2018/07/31	1	58.60	0	0.00	58.40	1	931	0.11%
2018/07/30	1	58.50	0	0.00	58.30	1	931	0.11%
2018/07/27	1	58.50	1	58.40	58.40	0	931	0.00%
2018/07/26	1	58.20	36	58.24	58.40	-35	932	-3.75%
2018/07/25	1	58.20	28	58.04	58.10	-27	942	-2.87%
2018/07/24	26	58.10	31	57.93	58.10	-5	948	-0.53%
2018/07/23	0	0.00	1	58.10	58.10	-1	950	-0.11%
2018/07/20	3	58.10	0	0.00	58.10	3	952	0.31%
2018/07/19	3	58.00	0	0.00	57.90	3	950	0.32%
2018/07/16	0	0.00	16	58.17	58.10	-16	955	-1.68%
2018/07/13	0	0.00	19	57.12	57.60	-19	960	-1.98%
2018/07/12	0	0.00	18	56.68	56.80	-18	967	-1.86%
2018/07/11	0	0.00	6	56.30	56.30	-6	971	-0.62%
2018/07/10	0	0.00	57	56.51	56.40	-57	980	-5.81%
2018/07/06	7	55.11	18	55.34	55.10	-11	956	-1.15%
2018/07/05	4	56.00	7	56.16	55.70	-3	976	-0.31%
2018/07/04	17	57.05	0	0.00	57.00	17	983	1.73%
2018/07/03	8	57.30	0	0.00	57.30	8	992	0.81%
2018/07/02	0	0.00	4	59.65	58.90	-4	991	-0.40%
2018/06/29	0	0.00	1	65.80	66.40	-1	976	-0.10%
2018/06/28	20	65.98	1	66.00	65.70	19	936	2.03%
2018/06/27	0	0.00	138	66.02	66.20	-138	927	-14.88%	大賣/鉅額交易
2018/06/26	12	65.55	26	65.60	65.60	-14	927	-1.51%
2018/06/25	0	0.00	138	67.23	66.40	-138	949	-14.54%	大賣/鉅額交易
2018/06/22	1	68.50	48	67.96	67.60	-47	1,055	-4.45%
2018/06/21	43	68.35	141	67.68	68.50	-98	1,166	-8.40%	大賣/
2018/06/19	0	0.00	84	66.82	66.60	-84	1,117	-7.52%
2018/06/15	0	0.00	1	68.20	67.20	-1	1,098	-0.09%
2018/06/14	0	0.00	11	68.00	68.00	-11	1,084	-1.01%
2018/06/13	13	67.02	0	0.00	67.00	13	1,030	1.26%
2018/06/12	98	65.68	0	0.00	65.70	98	994	9.85%
2018/06/11	0	0.00	24	65.31	65.40	-24	987	-2.43%
2018/06/08	2	65.80	0	0.00	65.80	2	982	0.20%
2018/06/07	0	0.00	3	66.50	66.10	-3	982	-0.31%
2018/06/06	18	65.93	1	66.30	66.30	17	985	1.73%
2018/06/05	3	65.40	5	65.10	65.10	-2	974	-0.21%
2018/06/04	4	65.20	30	65.16	65.10	-26	965	-2.69%
2018/06/01	1	64.30	11	64.41	64.30	-10	960	-1.04%
2018/05/31	1	64.30	14	64.51	64.20	-13	964	-1.35%
2018/05/30	0	0.00	108	64.74	64.70	-108	986	-10.95%	大賣/鉅額交易
2018/05/29	0	0.00	15	65.39	65.40	-15	988	-1.52%
2018/05/28	0	0.00	10	65.22	65.50	-10	1,000	-1.00%
2018/05/25	0	0.00	1	64.20	64.20	-1	1,004	-0.10%
2018/05/24	0	0.00	49	64.34	64.80	-49	1,004	-4.88%
2018/05/23	5	64.30	0	0.00	63.90	5	994	0.50%
2018/05/22	0	0.00	1	64.80	64.50	-1	987	-0.10%
2018/05/21	0	0.00	6	65.20	65.20	-6	990	-0.61%
2018/05/18	33	65.07	0	0.00	65.10	33	992	3.32%
2018/05/16	4	65.08	0	0.00	65.00	4	991	0.40%
2018/05/15	12	64.75	11	64.77	64.60	1	1,001	0.10%
2018/05/14	1	65.30	0	0.00	65.10	1	1,009	0.10%
2018/05/11	1	65.60	6	65.63	65.50	-5	1,008	-0.50%
2018/05/10	0	0.00	8	65.50	65.50	-8	1,000	-0.80%
2018/05/09	0	0.00	3	65.23	65.20	-3	997	-0.30%
2018/05/08	8	64.90	3	64.90	64.90	5	992	0.50%
2018/05/07	0	0.00	1	64.90	64.90	-1	990	-0.10%
2018/05/04	0	0.00	1	65.30	65.30	-1	993	-0.10%
2018/05/03	1	65.00	1	65.20	65.20	0	990	0.00%
2018/05/02	51	65.23	3	65.27	65.30	48	989	4.85%
2018/04/30	57	64.23	3	63.87	64.10	54	979	5.51%
2018/04/27	0	0.00	7	63.36	63.60	-7	985	-0.71%
2018/04/26	38	63.61	9	63.67	63.10	29	993	2.92%
2018/04/25	23	64.04	9	64.01	64.20	14	993	1.41%
2018/04/24	0	0.00	21	63.90	64.30	-21	995	-2.11%
2018/04/23	0	0.00	2	64.45	64.30	-2	993	-0.20%
2018/04/20	0	0.00	5	64.60	64.60	-5	992	-0.50%
2018/04/19	0	0.00	4	63.40	63.40	-4	980	-0.41%
2018/04/17	11	64.03	0	0.00	64.00	11	979	1.12%
2018/04/16	40	64.48	2	64.50	64.50	38	980	3.88%
2018/04/13	8	64.10	0	0.00	63.90	8	974	0.82%
2018/04/12	8	64.21	0	0.00	64.30	8	977	0.82%
2018/04/11	25	64.03	0	0.00	63.80	25	979	2.55%
2018/04/10	5	65.78	11	65.93	65.60	-6	955	-0.63%
2018/04/09	8	67.05	6	66.97	66.50	2	946	0.21%
2018/04/03	25	66.78	1	66.60	67.00	24	941	2.55%
2018/04/02	11	66.65	0	0.00	66.50	11	922	1.19%
2018/03/30	20	65.22	0	0.00	65.20	20	879	2.27%
2018/03/29	1	65.90	2	65.65	65.50	-1	866	-0.12%
2018/03/28	75	65.37	3	65.10	65.70	72	843	8.54%
2018/03/27	22	64.99	48	64.97	64.80	-26	805	-3.23%
2018/03/26	9	63.36	2	63.80	64.40	7	678	1.03%
2018/03/21	0	0.00	1	58.80	58.80	-1	567	-0.18%
2018/03/20	1	58.40	1	58.90	58.90	0	577	0.00%
2018/03/16	1	57.40	2	58.45	57.40	-1	608	-0.16%
2018/03/12	3	58.10	0	0.00	58.10	3	631	0.48%
2018/03/08	0	0.00	3	56.90	56.90	-3	658	-0.46%
2018/03/07	26	56.65	2	56.60	56.60	24	689	3.48%
2018/03/06	5	56.78	1	56.60	56.80	4	724	0.55%
2018/03/05	2	56.90	14	56.20	56.20	-12	753	-1.59%
2018/03/02	20	57.64	0	0.00	57.80	20	728	2.75%
2018/03/01	14	58.03	0	0.00	58.10	14	724	1.93%
2018/02/27	20	58.35	0	0.00	58.10	20	720	2.78%
2018/02/26	10	59.26	0	0.00	59.10	10	719	1.39%
2018/02/23	4	59.50	5	59.76	59.50	-1	740	-0.14%
2018/02/22	10	59.83	0	0.00	59.90	10	749	1.33%
2018/02/21	49	59.73	24	59.57	59.70	25	765	3.27%
2018/02/12	22	58.96	1	59.00	59.00	21	761	2.76%
2018/02/09	21	58.75	7	58.59	59.00	14	776	1.80%
2018/02/08	23	59.14	0	0.00	59.20	23	795	2.89%
2018/02/07	22	59.26	37	59.47	59.20	-15	842	-1.78%
2018/02/06	58	58.02	0	0.00	58.10	58	839	6.91%
2018/02/05	2	59.60	0	0.00	59.60	2	834	0.24%
2018/02/02	1	59.50	0	0.00	59.50	1	837	0.12%
2018/02/01	1	59.80	0	0.00	59.80	1	844	0.12%
2018/01/31	16	59.46	0	0.00	59.30	16	848	1.89%
2018/01/29	6	59.60	0	0.00	59.60	6	847	0.71%
2018/01/26	7	60.00	0	0.00	60.00	7	843	0.83%
2018/01/24	3	60.30	0	0.00	60.30	3	844	0.36%
2018/01/23	2	60.70	0	0.00	60.70	2	843	0.24%
2018/01/22	195	60.57	0	0.00	61.00	195	837	23.27%	大買/鉅額交易
2018/01/19	110	60.20	5	60.12	60.00	105	832	12.62%	大買/鉅額交易
2018/01/18	98	59.98	3	59.90	60.00	95	826	11.49%
2018/01/17	68	59.78	35	60.10	60.10	33	824	4.00%
2018/01/16	87	59.82	2	59.60	59.60	85	831	10.22%
2018/01/15	20	59.18	17	59.20	59.20	3	848	0.35%
2018/01/12	0	0.00	4	58.83	58.80	-4	857	-0.47%
2018/01/11	96	58.56	14	58.69	58.90	82	856	9.57%
2018/01/10	89	60.01	0	0.00	59.90	89	838	10.62%
2018/01/09	74	60.10	1	60.10	60.10	73	832	8.77%
2018/01/08	61	60.17	12	59.93	59.80	49	830	5.90%
2018/01/04	0	0.00	12	59.83	59.70	-12	836	-1.43%
2018/01/03	146	60.11	4	60.13	60.10	142	859	16.51%	大買/鉅額交易