健策 (3653)-美商高盛券商分點個股進出

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

健策

(3653)

可現股當沖

股價
1480
漲跌
▲50
漲幅
+3.50%
成交量
1,653張
產業
上市電子零組件類股
647人加入追蹤

立即追蹤
本地時間:14:30

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

健策 (3653)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
2024/12/03	70.3	1465.12	351	1462.19	1480.00	-280.7	1,058	-26.51%	大賣/鉅額交易
2024/12/02	28	1419.46	484	1416.71	1430.00	-456	1,044	-43.67%	大賣/鉅額交易
2024/11/29	22	1366.82	123	1381.79	1385.00	-101	1,035	-9.75%	大賣/鉅額交易
2024/11/28	95	1314.63	58	1314.31	1310.00	37	1,037	3.57%
2024/11/27	18	1355.83	15	1375.33	1340.00	3	1,024	0.29%
2024/11/26	56	1414.55	128	1419.84	1405.00	-72	1,022	-7.04%	大賣/
2024/11/25	111	1501.31	775	1499.81	1500.00	-664	1,013	-65.55%	大買/大賣/鉅額交易
2024/11/22	42.1	1461.45	18.5	1455.68	1455.00	23.6	915	2.58%
2024/11/21	37	1417.70	25	1424.60	1415.00	12	911	1.32%
2024/11/20	39	1426.80	26	1450.19	1425.00	13	912	1.43%
2024/11/19	15	1463.33	18	1465.00	1465.00	-3	925	-0.32%
2024/11/18	77	1406.75	46	1426.74	1405.00	31	947	3.27%
2024/11/15	17	1517.94	118	1500.68	1490.00	-101	955	-10.57%	大賣/鉅額交易
2024/11/14	30	1533.50	20.4	1523.63	1550.00	9.6	967	0.99%
2024/11/13	27	1508.52	13	1510.00	1495.00	14	970	1.44%
2024/11/12	56	1514.64	49	1519.18	1515.00	7	981	0.71%
2024/11/11	24	1544.79	37	1554.60	1575.00	-13	972	-1.34%
2024/11/08	63	1531.59	36	1526.53	1525.00	27	977	2.76%
2024/11/07	153.1	1583.44	52	1553.17	1515.00	101.1	990	10.21%	大買/鉅額交易
2024/11/06	85	1537.88	33	1548.64	1565.00	52	989	5.26%
2024/11/05	14	1483.21	24	1465.21	1485.00	-10	996	-1.00%
2024/11/04	47	1430.43	26	1425.19	1460.00	21	1,024	2.05%
2024/11/01	52	1439.23	62	1432.50	1420.00	-10	1,051	-0.95%
2024/10/30	33	1481.97	45	1474.56	1475.00	-12	1,063	-1.13%
2024/10/29	17	1444.41	15	1447.67	1460.00	2	1,070	0.19%
2024/10/28	24	1464.58	10	1471.50	1465.00	14	1,084	1.29%
2024/10/25	13	1477.31	30	1485.00	1490.00	-17	1,090	-1.56%
2024/10/24	36	1483.06	75	1478.13	1470.00	-39	1,089	-3.58%
2024/10/23	16	1493.13	26	1492.31	1480.00	-10	1,089	-0.92%
2024/10/22	30.2	1526.99	57	1522.72	1530.00	-26.8	1,095	-2.45%
2024/10/21	9	1497.22	24	1495.63	1495.00	-15	1,096	-1.37%
2024/10/18	23	1510.87	44	1498.86	1485.00	-21	1,107	-1.90%
2024/10/17	40	1481.88	19	1476.84	1490.00	21	1,113	1.89%
2024/10/16	79	1459.75	50.1	1468.58	1445.00	28.9	1,123	2.57%
2024/10/15	19	1478.42	29	1476.38	1490.00	-10	1,106	-0.90%
2024/10/14	180	1489.72	9	1489.44	1490.00	171	1,096	15.59%	大買/鉅額交易
2024/10/11	256	1488.54	24	1483.75	1505.00	232	1,090	21.28%	大買/鉅額交易
2024/10/09	49	1448.37	20	1441.00	1455.00	29	1,077	2.69%
2024/10/08	78	1439.23	54	1437.41	1460.00	24	1,078	2.23%
2024/10/07	87	1402.93	16	1404.38	1410.00	71	1,077	6.59%
2024/10/04	81	1373.46	76	1360.92	1380.00	5	1,073	0.47%
2024/10/01	24	1356.46	100	1353.20	1350.00	-76	1,071	-7.09%
2024/09/30	49	1308.78	34	1296.91	1295.00	15	1,063	1.41%
2024/09/27	29	1331.03	35	1325.71	1310.00	-6	1,062	-0.56%
2024/09/26	42	1330.24	20	1340.75	1330.00	22	1,068	2.06%
2024/09/25	37	1367.84	33	1365.30	1365.00	4	1,067	0.37%
2024/09/24	33	1335.15	37	1329.59	1335.00	-4	1,087	-0.37%
2024/09/23	77	1369.68	42	1366.07	1360.00	35	1,108	3.16%
2024/09/20	119.8	1411.17	136.8	1411.13	1420.00	-17	1,109	-1.54%	大買/大賣/
2024/09/19	31	1396.13	39	1386.67	1410.00	-8	1,088	-0.73%
2024/09/18	34	1369.85	65	1367.15	1375.00	-31	1,081	-2.87%
2024/09/16	20	1327.00	36	1331.25	1345.00	-16	1,079	-1.48%
2024/09/13	25	1316.40	48	1312.08	1320.00	-23	1,087	-2.12%
2024/09/12	95	1296.37	36	1288.33	1300.00	59	1,086	5.43%
2024/09/11	7	1219.29	23	1222.39	1215.00	-16	1,083	-1.48%
2024/09/10	16	1221.56	34	1217.94	1215.00	-18	1,084	-1.66%
2024/09/09	42	1229.29	18	1224.72	1225.00	24	1,082	2.22%
2024/09/06	65	1245.77	12	1246.25	1235.00	53	1,080	4.90%
2024/09/05	68	1221.99	11	1223.18	1215.00	57	1,073	5.31%
2024/09/04	39	1223.59	18	1227.22	1215.00	21	1,067	1.97%
2024/09/03	92	1279.02	10	1278.00	1275.00	82	1,062	7.72%
2024/09/02	49	1293.06	33	1312.58	1285.00	16	1,061	1.51%
2024/08/30	25	1345.00	51	1356.37	1355.00	-26	1,060	-2.45%
2024/08/29	53	1286.89	4	1295.00	1300.00	49	1,053	4.65%
2024/08/28	146	1309.59	7	1318.57	1305.00	139	1,052	13.21%	大買/鉅額交易
2024/08/27	236	1332.78	50	1330.20	1330.00	186	1,047	17.76%	大買/鉅額交易
2024/08/26	384	1340.69	27	1358.70	1340.00	357	1,042	34.26%	大買/鉅額交易
2024/08/23	48	1358.65	10	1335.50	1380.00	38	1,045	3.63%
2024/08/22	49	1342.96	45	1352.22	1360.00	4	1,049	0.38%
2024/08/21	152.2	1302.71	55	1336.73	1355.00	97.2	1,044	9.30%	大買/
2024/08/20	96	1347.08	51	1397.16	1340.00	45	1,030	4.37%
2024/08/19	139	1364.39	37	1363.92	1385.00	102	1,023	9.97%	大買/鉅額交易
2024/08/16	36.1	1292.05	115	1285.26	1335.00	-78.9	998	-7.90%	大賣/
2024/08/15	39	1204.23	169	1200.36	1215.00	-130	972	-13.36%	大賣/鉅額交易
2024/08/14	41	1176.95	81	1169.88	1185.00	-40	968	-4.13%
2024/08/13	51	1106.08	28	1110.36	1120.00	23	960	2.40%
2024/08/12	102	1085.78	16	1081.88	1075.00	86	967	8.89%	大買/
2024/08/09	40	1081.88	34.3	1076.34	1080.00	5.7	987	0.58%
2024/08/08	99	1093.33	67.2	1097.41	1045.00	31.8	971	3.27%
2024/08/07	18	1108.06	133	1134.59	1160.00	-115	964	-11.92%	大賣/鉅額交易
2024/08/06	46	1058.91	128.4	1067.36	1085.00	-82.4	967	-8.52%	大賣/
2024/08/05	68	995.66	96	1009.90	1040.00	-28	967	-2.89%
2024/08/02	122	1098.69	60	1072.50	1030.00	62	955	6.49%	大買/
2024/08/01	59	1143.14	55	1149.64	1135.00	4	940	0.43%
2024/07/31	36	1145.56	109	1151.56	1160.00	-73	949	-7.69%	大賣/
2024/07/30	21	1099.05	53	1095.94	1110.00	-32	935	-3.42%
2024/07/29	39	1068.97	21	1080.00	1050.00	18	942	1.91%
2024/07/26	21	1099.05	40	1099.00	1100.00	-19	940	-2.02%
2024/07/23	17	1109.12	86	1119.94	1130.00	-69	948	-7.27%
2024/07/22	69	1074.13	28	1089.82	1065.00	41	963	4.25%
2024/07/19	60	1143.00	46	1137.83	1140.00	14	957	1.46%
2024/07/18	52	1114.14	28	1116.79	1120.00	24	970	2.47%
2024/07/17	133	1188.01	15	1189.67	1175.00	118	969	12.17%	大買/鉅額交易
2024/07/16	28	1243.04	5	1245.00	1240.00	23	975	2.36%
2024/07/15	11	1273.64	25	1273.20	1275.00	-14	990	-1.41%
2024/07/12	47	1257.02	20	1265.00	1270.00	27	1,014	2.66%
2024/07/11	15	1306.00	71	1303.17	1285.00	-56	1,035	-5.41%
2024/07/10	56	1263.13	28	1278.04	1265.00	28	1,043	2.68%
2024/07/09	101	1271.54	15	1276.00	1275.00	86	1,041	8.26%	大買/
2024/07/08	40	1304.75	31	1307.74	1320.00	9	1,043	0.86%
2024/07/05	63	1307.78	82	1291.95	1320.00	-19	1,042	-1.82%
2024/07/04	4	1198.75	42	1208.69	1215.00	-38	1,038	-3.66%
2024/07/03	16	1179.38	27	1190.56	1170.00	-11	1,058	-1.04%
2024/07/02	52	1148.46	30	1139.00	1140.00	22	1,072	2.05%
2024/07/01	21	1180.95	43	1173.84	1170.00	-22	1,082	-2.03%
2024/06/28	39	1181.03	89	1190.79	1200.00	-50	1,090	-4.59%
2024/06/27	40	1151.00	53	1146.04	1160.00	-13	1,069	-1.22%
2024/06/26	66	1045.68	13.1	1064.21	1070.00	52.9	1,046	5.06%
2024/06/25	15	995.13	15	996.73	990.00	0	1,042	0.00%
2024/06/24	18	994.61	28	997.82	1000.00	-10	1,047	-0.95%
2024/06/21	37	999.05	114	993.41	1005.00	-77	1,049	-7.33%	大賣/
2024/06/20	26	1007.31	19	1012.11	1005.00	7	1,049	0.67%
2024/06/19	56	1021.70	11	1018.64	1010.00	45	1,050	4.28%
2024/06/18	42	1022.14	107	1014.58	1015.00	-65	1,068	-6.08%	大賣/
2024/06/17	38	1062.50	15	1072.00	1065.00	23	1,097	2.10%
2024/06/14	28	1075.89	85	1082.35	1080.00	-57	1,103	-5.16%
2024/06/13	39	1046.28	21	1048.57	1050.00	18	1,109	1.62%
2024/06/12	31	1016.87	7	1012.14	1030.00	24	1,122	2.14%
2024/06/11	65	1008.08	13	1003.69	1015.00	52	1,155	4.50%
2024/06/07	40	996.73	4	996.00	992.00	36	1,167	3.08%
2024/06/06	22.6	996.86	13	1021.62	989.00	9.6	1,190	0.81%
2024/06/05	70	989.87	30	995.37	1010.00	40	1,193	3.35%
2024/06/04	36	1015.56	11	1010.91	1005.00	25	1,217	2.05%
2024/06/03	69	1019.57	20	1019.00	1015.00	49	1,249	3.92%
2024/05/31	14	1026.43	42.2	1030.31	1035.00	-28.2	1,287	-2.19%
2024/05/30	20	1048.50	28	1050.18	1050.00	-8	1,302	-0.61%
2024/05/29	80	1088.81	107	1094.81	1085.00	-27	1,322	-2.04%	大賣/
2024/05/28	55	1013.22	21	1034.52	1040.00	34	1,333	2.55%
2024/05/27	11	1008.18	33	1008.18	1005.00	-22	1,344	-1.64%
2024/05/24	83	988.46	69	987.72	991.00	14	1,348	1.04%
2024/05/23	151	962.40	41.6	958.39	970.00	109.4	1,364	8.02%	大買/鉅額交易
2024/05/22	22.9	931.72	17	932.00	931.00	5.9	1,360	0.43%
2024/05/21	10	934.00	35	934.66	935.00	-25	1,374	-1.82%
2024/05/20	18	931.44	72	928.03	923.00	-54	1,384	-3.90%
2024/05/17	20	923.90	35	920.23	922.00	-15	1,392	-1.08%
2024/05/16	282	912.98	10	916.20	920.00	272	1,400	19.42%	大買/鉅額交易
2024/05/15	56	895.16	95	889.54	882.00	-39	1,402	-2.78%
2024/05/14	62	917.44	3	909.00	918.00	59	1,391	4.24%
2024/05/13	49	917.53	43	921.60	916.00	6	1,398	0.43%
2024/05/10	447	951.20	135	950.55	942.00	312	1,443	21.61%	大買/大賣/鉅額交易
2024/05/09	59	966.71	59	956.42	980.00	0	1,433	0.00%
2024/05/08	110	903.50	46	924.70	940.00	64	1,410	4.54%	大買/
2024/05/07	45	900.11	6	898.33	900.00	39	1,408	2.77%
2024/05/06	108	912.94	35	919.51	901.00	73	1,409	5.18%	大買/
2024/05/03	75	933.99	17	931.24	925.00	58	1,402	4.14%
2024/05/02	28	953.25	108	943.22	932.00	-80	1,404	-5.70%	大賣/
2024/04/30	106	977.95	19	978.42	977.00	87	1,409	6.17%	大買/
2024/04/29	60	972.92	43	967.63	979.00	17	1,420	1.20%
2024/04/26	22	963.86	99	965.11	958.00	-77	1,429	-5.39%
2024/04/25	7	935.71	81	935.28	933.00	-74	1,421	-5.20%
2024/04/24	87	926.32	24	939.50	943.00	63	1,426	4.42%
2024/04/23	32	872.97	44	868.32	866.00	-12	1,426	-0.84%
2024/04/22	28	892.29	106	882.33	869.00	-78	1,421	-5.49%	大賣/
2024/04/19	37	910.81	68	916.26	907.00	-31	1,413	-2.19%
2024/04/18	24	934.88	64	937.50	936.00	-40	1,416	-2.82%
2024/04/17	58	907.41	22	899.86	910.00	36	1,396	2.58%
2024/04/16	34	852.88	61	863.05	858.00	-27	1,376	-1.96%
2024/04/15	13	895.62	17	901.12	896.00	-4	1,368	-0.29%
2024/04/12	35	922.63	15	918.93	920.00	20	1,367	1.46%
2024/04/11	31	905.45	13	906.15	906.00	18	1,360	1.32%
2024/04/10	50	909.86	19	908.63	906.00	31	1,366	2.27%
2024/04/09	131	902.52	64	898.58	912.00	67	1,385	4.84%	大買/
2024/04/08	63.1	939.91	35	942.31	925.00	28.1	1,372	2.05%
2024/04/03	162	923.85	20	922.40	930.00	142	1,378	10.30%	大買/鉅額交易
2024/04/02	30	900.43	36	910.53	893.00	-6	1,400	-0.43%
2024/04/01	84	927.12	5	925.80	928.00	79	1,400	5.64%
2024/03/29	13	924.15	34	923.59	921.00	-21	1,400	-1.50%
2024/03/28	19	913.32	88	910.91	903.00	-69	1,393	-4.95%
2024/03/27	32	893.09	18	893.67	901.00	14	1,393	1.00%
2024/03/26	34	877.29	28	881.14	873.00	6	1,383	0.43%
2024/03/25	53	912.51	32	911.72	899.00	21	1,386	1.51%
2024/03/22	16	891.31	208	893.36	889.00	-192	1,397	-13.73%	大賣/鉅額交易
2024/03/21	182	868.72	51	877.33	876.00	131	1,403	9.33%	大買/鉅額交易
2024/03/20	117	856.27	382	861.57	845.00	-265	1,402	-18.90%	大買/大賣/鉅額交易
2024/03/19	10	908.20	48	920.58	905.00	-38	1,372	-2.77%
2024/03/18	33	929.97	34	932.88	939.00	-1	1,365	-0.07%
2024/03/15	65	909.66	44	908.32	907.00	21	1,362	1.54%
2024/03/14	64	921.55	110	922.55	911.00	-46	1,353	-3.40%	大賣/
2024/03/13	29	1002.41	54	999.09	983.00	-25	1,350	-1.85%
2024/03/12	51	987.45	35	984.66	995.00	16	1,338	1.20%
2024/03/11	20	951.55	47	951.09	952.00	-27	1,319	-2.05%
2024/03/08	125	950.32	49	964.86	934.00	76	1,323	5.74%	大買/
2024/03/07	69	1004.91	92	986.09	982.00	-23	1,304	-1.76%
2024/03/06	127	991.29	50	1007.48	996.00	77	1,286	5.99%	大買/
2024/03/05	32	955.94	54	968.70	953.00	-22	1,289	-1.71%
2024/03/04	51	988.80	134	983.57	980.00	-83	1,291	-6.43%	大賣/
2024/03/01	63	968.78	58	972.48	962.00	5	1,275	0.39%
2024/02/29	47	913.91	53	915.02	919.00	-6	1,252	-0.48%
2024/02/27	9	890.33	62	906.81	901.00	-53	1,239	-4.28%
2024/02/26	36	909.75	88	899.41	915.00	-52	1,233	-4.22%
2024/02/23	38	862.95	65	857.72	855.00	-27	1,209	-2.23%
2024/02/22	67	822.03	44	831.27	839.00	23	1,206	1.91%
2024/02/21	63	806.02	67	805.09	805.00	-4	1,200	-0.33%
2024/02/20	176	813.31	15	816.47	820.00	161	1,195	13.47%	大買/鉅額交易
2024/02/19	21	832.62	69	839.01	832.00	-48	1,186	-4.05%
2024/02/16	62	843.35	18.8	843.50	859.00	43.2	1,204	3.59%
2024/02/15	9	850.11	138	848.67	849.00	-129	1,221	-10.56%	大賣/鉅額交易
2024/02/05	26	813.46	24	820.29	828.00	2	1,207	0.17%
2024/02/02	74	810.62	88	806.66	821.00	-14	1,209	-1.16%
2024/02/01	25	756.76	44	760.11	756.00	-19	1,171	-1.62%
2024/01/31	50	746.16	18	745.39	750.00	32	1,162	2.75%
2024/01/30	78	742.24	34	749.35	752.00	44	1,161	3.79%
2024/01/29	18	717.83	21	724.14	716.00	-3	1,157	-0.26%
2024/01/26	19	735.58	34	730.88	729.00	-15	1,157	-1.30%
2024/01/25	29	730.59	23	729.74	723.00	6	1,180	0.51%
2024/01/24	6	729.67	92	732.11	725.00	-86	1,181	-7.28%
2024/01/23	17	750.47	37	751.49	754.00	-20	1,172	-1.71%
2024/01/22	76	740.16	46	740.91	749.00	30	1,161	2.58%
2024/01/19	112	727.45	7	728.29	733.00	105	1,149	9.13%	大買/鉅額交易
2024/01/18	16	707.88	31	714.65	706.00	-15	1,154	-1.30%
2024/01/17	25	731.92	46	734.67	731.00	-21	1,145	-1.83%
2024/01/16	16	716.06	25	711.04	717.00	-9	1,134	-0.79%
2024/01/15	3	700.33	13	703.15	700.00	-10	1,137	-0.88%
2024/01/12	49	708.96	26	720.81	706.00	23	1,137	2.02%
2024/01/11	22	710.91	14	711.79	707.00	8	1,143	0.70%
2024/01/10	6	707.67	10	708.70	713.00	-4	1,180	-0.34%
2024/01/09	12	709.75	13	710.08	702.00	-1	1,195	-0.08%
2024/01/08	4	704.50	15	703.00	701.00	-11	1,189	-0.92%
2024/01/05	8	701.63	18	702.17	700.00	-10	1,186	-0.84%
2024/01/04	13	702.62	13	707.54	702.00	0	1,183	0.00%
2024/01/03	30	707.67	10	725.90	706.00	20	1,180	1.69%
2024/01/02	40	735.75	32	759.03	734.00	8	1,156	0.69%
2023/12/29	41	772.15	18	777.72	769.00	23	1,149	2.00%
2023/12/28	12	774.42	87	771.09	782.00	-75	1,127	-6.65%
2023/12/27	163	736.87	38	727.50	741.00	125	1,097	11.38%	大買/鉅額交易
2023/12/26	13	700.62	17	708.06	710.00	-4	1,113	-0.36%
2023/12/25	5	692.80	8	690.75	684.00	-3	1,134	-0.26%
2023/12/22	24	693.67	25	695.00	692.00	-1	1,139	-0.09%
2023/12/21	6	689.67	46	689.67	689.00	-40	1,144	-3.49%
2023/12/20	9	693.89	51	695.98	694.00	-42	1,150	-3.65%
2023/12/19	41	698.34	61	701.79	696.00	-20	1,150	-1.74%
2023/12/18	10	706.80	60	715.15	720.00	-50	1,144	-4.37%
2023/12/15	34	691.97	46	689.30	701.00	-12	1,140	-1.05%
2023/12/14	11	666.27	20	667.45	664.00	-9	1,155	-0.78%
2023/12/13	6	657.17	23	654.96	655.00	-17	1,154	-1.47%
2023/12/12	40	670.30	4	668.75	667.00	36	1,176	3.06%
2023/12/11	16	655.00	44	654.84	654.00	-28	1,176	-2.38%
2023/12/08	49.5	665.99	39	664.62	669.00	10.5	1,172	0.90%
2023/12/07	10	639.60	15	638.47	640.00	-5	1,145	-0.44%
2023/12/06	11	642.27	20	642.85	633.00	-9	1,152	-0.78%
2023/12/05	279	645.07	28	644.54	650.00	251	1,167	21.50%	大買/鉅額交易
2023/12/04	2	645.00	45	644.78	650.00	-43	1,160	-3.71%
2023/12/01	375	646.68	68	646.93	645.00	307	1,151	26.67%	大買/鉅額交易
2023/11/30	1,070	643.30	27	639.37	648.00	1,043	1,139	91.56%	大買/鉅額交易
2023/11/29	158	613.80	8	621.00	624.00	150	1,106	13.55%	大買/鉅額交易
2023/11/28	28	587.86	16	592.94	597.00	12	1,093	1.10%
2023/11/27	6	589.33	1	589.00	585.00	5	1,103	0.45%
2023/11/24	17	597.12	28	597.61	595.00	-11	1,140	-0.96%
2023/11/23	22	605.14	0	0.00	603.00	22	1,184	1.86%
2023/11/22	9.2	601.30	6	602.67	597.00	3.2	1,189	0.27%
2023/11/21	56	615.70	53	614.57	607.00	3	1,189	0.25%
2023/11/20	88	617.52	37	612.92	623.00	51	1,200	4.25%
2023/11/17	42	607.62	23	606.91	613.00	19	1,204	1.58%
2023/11/16	7	603.57	16	602.94	605.00	-9	1,205	-0.75%
2023/11/15	37	619.08	82	613.22	603.00	-45	1,207	-3.73%
2023/11/14	106	598.79	21	600.52	604.00	85	1,188	7.15%	大買/
2023/11/13	30	581.90	5	583.20	580.00	25	1,165	2.15%
2023/11/10	8	573.50	47	572.36	579.00	-39	1,166	-3.34%
2023/11/09	13	574.00	52	584.94	570.00	-39	1,168	-3.34%
2023/11/08	24	600.00	6	599.83	594.00	18	1,168	1.54%
2023/11/07	21	593.52	8	592.50	592.00	13	1,195	1.09%
2023/11/06	7	593.86	43	592.14	589.00	-36	1,195	-3.01%
2023/11/03	4	606.25	20	615.40	605.00	-16	1,188	-1.35%
2023/11/02	12	626.25	52	620.48	623.00	-40	1,203	-3.32%
2023/11/01	10	583.80	53	581.28	585.00	-43	1,181	-3.64%
2023/10/31	11	586.45	129	581.99	575.00	-118	1,194	-9.88%	大賣/鉅額交易
2023/10/30	9	579.33	145	579.35	581.00	-136	1,242	-10.94%	大賣/鉅額交易
2023/10/27	19	570.00	55	569.04	568.00	-36	1,278	-2.82%
2023/10/26	47	566.06	55	581.00	563.00	-8	1,316	-0.61%
2023/10/25	44	597.57	1	599.00	599.00	43	1,351	3.18%
2023/10/24	88	584.44	28	585.18	586.00	60	1,391	4.31%
2023/10/23	20	590.70	14	593.79	587.00	6	1,419	0.42%
2023/10/20	12	607.33	84	606.32	607.00	-72	1,457	-4.94%
2023/10/19	112	604.19	26	601.92	612.00	86	1,464	5.87%	大買/
2023/10/18	13	589.92	151	591.75	583.00	-138	1,457	-9.47%	大賣/鉅額交易
2023/10/17	21	627.90	285	628.06	629.00	-264	1,426	-18.50%	大賣/鉅額交易
2023/10/16	3	623.67	32	621.84	620.00	-29	1,423	-2.04%
2023/10/13	7	631.86	18	630.67	632.00	-11	1,433	-0.77%
2023/10/12	6	632.00	66	630.18	632.00	-60	1,448	-4.14%
2023/10/11	38	629.21	45	626.76	624.00	-7	1,469	-0.48%
2023/10/06	2	633.50	2	638.00	630.00	0	1,501	0.00%
2023/10/05	3	645.00	27	644.81	643.00	-24	1,511	-1.59%
2023/10/04	44	642.86	10	643.50	642.00	34	1,508	2.25%
2023/10/03	49	653.35	11	652.45	652.00	38	1,512	2.51%
2023/10/02	53	657.77	122	652.61	655.00	-69	1,510	-4.57%	大賣/
2023/09/28	126	624.98	54	619.83	623.00	72	1,497	4.81%	大買/
2023/09/27	32	604.06	6	601.17	601.00	26	1,485	1.75%
2023/09/26	23	613.83	12	611.50	602.00	11	1,503	0.73%
2023/09/25	28	610.75	12	606.25	600.00	16	1,520	1.05%
2023/09/22	41	598.41	8	596.13	601.00	33	1,540	2.14%
2023/09/21	11	581.36	35.6	594.20	596.00	-24.6	1,552	-1.58%
2023/09/20	28	593.61	21.6	595.04	590.00	6.4	1,548	0.41%
2023/09/19	173	596.60	9	600.00	586.00	164	1,550	10.58%	大買/鉅額交易
2023/09/18	221	632.87	51	629.75	630.00	170	1,547	10.99%	大買/鉅額交易
2023/09/15	51	627.43	41	629.29	620.00	10	1,564	0.64%
2023/09/14	104	651.86	3	652.67	654.00	101	1,573	6.42%	大買/鉅額交易
2023/09/13	26	635.62	76	634.07	636.00	-50	1,578	-3.17%
2023/09/12	29.5	644.85	5	641.40	637.00	24.5	1,584	1.55%
2023/09/11	31	647.23	19	650.26	640.00	12	1,595	0.75%
2023/09/08	24	658.08	36	665.36	660.00	-12	1,602	-0.75%
2023/09/07	42	641.76	12	641.08	646.00	30	1,606	1.87%
2023/09/06	12	638.66	14	636.93	634.00	-2	1,626	-0.12%
2023/09/05	17	638.94	19	637.79	639.00	-2	1,640	-0.12%
2023/09/04	146	639.37	18	639.33	639.00	128	1,658	7.72%	大買/鉅額交易
2023/09/01	17	647.82	14	651.57	646.00	3	1,664	0.18%
2023/08/31	16	655.94	64	665.05	647.00	-48	1,660	-2.89%
2023/08/30	11	687.00	55	675.71	677.00	-44	1,643	-2.68%
2023/08/29	34	650.24	86	651.63	660.00	-52	1,618	-3.21%
2023/08/28	43	628.14	55	627.15	627.00	-12	1,579	-0.76%
2023/08/25	2.1	625.39	5	622.40	626.00	-2.9	1,585	-0.18%
2023/08/24	36.9	633.99	93	632.20	633.00	-56.1	1,602	-3.50%
2023/08/23	77.4	602.04	25.5	606.33	606.00	51.9	1,606	3.23%
2023/08/22	38	603.97	27	602.22	594.00	11	1,636	0.67%
2023/08/21	6	593.17	59	595.86	593.00	-53	1,661	-3.19%
2023/08/18	35	609.20	55	605.65	602.00	-20	1,664	-1.20%
2023/08/17	33	603.24	60	603.05	602.00	-27	1,661	-1.62%
2023/08/16	48	605.00	54	605.89	609.00	-6	1,681	-0.36%
2023/08/15	68	603.15	75	605.21	606.00	-7	1,720	-0.41%
2023/08/14	30	597.27	25	593.40	589.00	5	1,731	0.29%
2023/08/11	22	588.86	60	590.65	592.00	-38	1,726	-2.20%
2023/08/10	10	564.80	20	569.25	566.00	-10	1,698	-0.59%
2023/08/09	18	581.83	37	585.70	585.00	-19	1,691	-1.12%
2023/08/08	36	573.94	39	576.33	573.00	-3	1,681	-0.18%
2023/08/07	4	563.00	39	568.54	568.00	-35	1,672	-2.09%
2023/08/04	38	548.84	114	555.08	552.00	-76	1,666	-4.56%	大賣/
2023/08/02	56.1	560.68	178	558.62	554.00	-121.9	1,657	-7.36%	大賣/鉅額交易
2023/08/01	287	533.37	321	536.58	541.00	-34	1,607	-2.12%	大買/大賣/
2023/07/31	299.5	528.68	37	530.08	531.00	262.5	1,573	16.68%	大買/鉅額交易
2023/07/28	226	548.75	13	560.62	545.00	213	1,533	13.89%	大買/鉅額交易
2023/07/27	195	566.61	14.5	567.07	569.00	180.5	1,483	12.16%	大買/鉅額交易
2023/07/26	268	587.31	8	601.38	577.00	260	1,466	17.73%	大買/鉅額交易
2023/07/25	33	613.94	165	645.73	611.00	-132	1,433	-9.21%	大賣/鉅額交易
2023/07/24	5	649.00	38	655.18	657.00	-33	1,410	-2.34%
2023/07/21	18	629.67	68	639.12	641.00	-50	1,414	-3.53%
2023/07/20	65	630.05	13	631.62	628.00	52	1,410	3.69%
2023/07/19	38	636.66	6	643.50	634.00	32	1,405	2.28%
2023/07/18	24	642.83	12	646.08	643.00	12	1,409	0.85%
2023/07/17	19	664.79	17	658.24	649.00	2	1,404	0.14%
2023/07/14	87	670.54	66	656.41	675.00	21	1,394	1.51%
2023/07/13	102	672.16	13	680.23	665.00	89	1,378	6.46%	大買/
2023/07/12	18	656.50	8	656.50	656.00	10	1,345	0.74%
2023/07/11	29	648.07	24	648.88	649.00	5	1,341	0.37%
2023/07/10	31	634.06	11	634.45	634.00	20	1,350	1.48%
2023/07/07	29	638.14	57	642.19	640.00	-28	1,359	-2.06%
2023/07/06	52	662.65	17	666.18	653.00	35	1,401	2.50%
2023/07/05	19	675.05	20	676.85	677.00	-1	1,399	-0.07%
2023/07/04	41	669.46	29	676.41	681.00	12	1,415	0.85%
2023/07/03	19	664.37	50	666.88	672.00	-31	1,405	-2.21%
2023/06/30	103	629.56	30	638.13	645.00	73	1,407	5.19%	大買/
2023/06/29	146	599.66	9	604.00	605.00	137	1,441	9.50%	大買/鉅額交易
2023/06/28	35	601.00	41	600.51	602.00	-6	1,479	-0.41%
2023/06/27	24	608.42	68	609.96	604.00	-44	1,579	-2.79%
2023/06/26	105	614.41	119	621.43	614.00	-14	1,682	-0.83%	大買/大賣/
2023/06/21	30.7	657.94	122	652.26	655.00	-91.3	1,713	-5.33%	大賣/
2023/06/20	11	663.64	98	663.74	666.00	-87	1,788	-4.86%
2023/06/19	35	645.63	43	642.51	646.00	-8	1,807	-0.44%
2023/06/16	22	636.64	55	636.24	635.00	-33	1,805	-1.83%
2023/06/15	70.9	631.04	23	640.48	644.00	47.9	1,813	2.64%
2023/06/14	15.2	622.31	24	618.58	616.00	-8.8	1,838	-0.48%
2023/06/13	66	632.21	22	630.23	633.00	44	1,828	2.41%
2023/06/12	50	613.18	58	623.43	619.00	-8	1,821	-0.44%
2023/06/09	20	603.45	14	608.14	608.00	6	1,807	0.33%
2023/06/08	77	599.35	17	600.94	595.00	60	1,800	3.33%
2023/06/07	19	615.32	50.2	620.91	615.00	-31.2	1,791	-1.74%
2023/06/06	21	605.76	4	606.00	604.00	17	1,781	0.95%
2023/06/05	31	603.13	5	603.40	604.00	26	1,778	1.46%
2023/06/02	81	602.73	17.2	605.75	597.00	63.8	1,786	3.57%
2023/06/01	73	600.81	8	600.75	603.00	65	1,783	3.65%
2023/05/31	86.3	600.48	33	611.15	598.00	53.3	1,777	3.00%
2023/05/30	71	620.41	44	621.39	622.00	27	1,774	1.52%
2023/05/29	36	615.19	135	613.85	616.00	-99	1,791	-5.53%	大賣/
2023/05/26	21	591.05	119	597.82	598.00	-98	1,841	-5.32%	大賣/
2023/05/25	79	562.62	184	564.01	562.00	-105	1,805	-5.82%	大賣/鉅額交易
2023/05/24	112	541.91	31.7	539.62	546.00	80.3	1,789	4.49%	大買/
2023/05/23	21	544.52	28	546.96	547.00	-7	1,793	-0.39%
2023/05/22	335	544.59	104	547.91	548.00	231	1,804	12.80%	大買/大賣/鉅額交易
2023/05/19	76	509.48	74	528.73	532.00	2	1,811	0.11%
2023/05/18	51	497.17	31.6	493.88	496.50	19.4	1,841	1.05%
2023/05/17	18.3	481.71	28	480.95	486.00	-9.7	1,897	-0.51%
2023/05/16	1	468.50	30	470.53	469.50	-29	1,914	-1.52%
2023/05/15	3	463.67	23	461.28	462.00	-20	1,924	-1.04%
2023/05/12	23	463.98	10	461.60	464.50	13	1,933	0.67%
2023/05/11	23	470.22	10	469.00	460.50	13	1,939	0.67%
2023/05/10	28	478.63	45	479.61	480.00	-17	1,942	-0.88%
2023/05/09	45	481.49	10	480.65	483.50	35	1,954	1.79%
2023/05/08	96	480.73	8	478.13	480.00	88	1,950	4.51%
2023/05/05	53	477.56	11	472.32	472.00	42	1,968	2.13%
2023/05/04	6	471.67	9	475.00	470.00	-3	2,021	-0.15%
2023/05/03	66	470.77	4	469.25	471.00	62	2,028	3.06%
2023/05/02	82	467.29	31	473.44	476.00	51	2,038	2.50%
2023/04/28	30	458.58	60	456.62	455.00	-30	2,046	-1.47%
2023/04/27	3	454.83	167	450.31	450.00	-164	2,037	-8.05%	大賣/鉅額交易
2023/04/26	48	435.42	47	435.38	436.00	1	2,012	0.05%
2023/04/25	7	436.00	37	440.39	437.50	-30	1,999	-1.50%
2023/04/24	7	451.14	14	450.25	451.50	-7	1,986	-0.35%
2023/04/21	16	448.81	55	454.96	449.00	-39	1,982	-1.97%
2023/04/20	4	465.50	51	467.36	463.50	-47	1,976	-2.38%
2023/04/19	7	470.79	78	472.03	469.00	-71	1,991	-3.56%
2023/04/18	6	474.25	30	475.25	475.00	-24	1,991	-1.21%
2023/04/17	30	475.45	60	476.66	475.00	-30	1,999	-1.50%
2023/04/14	19	478.63	65	480.73	479.50	-46	1,994	-2.31%
2023/04/13	26	485.77	142	485.66	480.00	-116	1,992	-5.82%	大賣/鉅額交易
2023/04/12	122	496.07	71	495.66	493.00	51	2,006	2.54%	大買/
2023/04/11	99	491.93	290	495.75	489.00	-191	2,010	-9.50%	大賣/鉅額交易
2023/04/10	12	487.21	151	486.01	486.50	-139	1,980	-7.02%	大賣/鉅額交易
2023/04/07	81	482.73	38	480.39	486.50	43	1,985	2.17%
2023/04/06	35	472.27	56	474.70	476.50	-21	1,962	-1.07%
2023/03/31	17	478.88	25	480.86	476.50	-8	1,967	-0.41%
2023/03/30	17	480.29	69	478.91	479.50	-52	1,953	-2.66%
2023/03/29	20	471.68	317	474.21	469.50	-297	1,907	-15.57%	大賣/鉅額交易
2023/03/28	191	479.08	135.7	483.89	474.00	55.3	1,863	2.97%	大買/大賣/
2023/03/27	311	479.95	91	478.79	488.00	220	1,756	12.52%	大買/鉅額交易
2023/03/24	143	444.37	64	443.66	451.00	79	1,652	4.78%	大買/
2023/03/23	392	434.15	89	439.21	439.50	303	1,607	18.85%	大買/鉅額交易
2023/03/22	68	422.49	70	418.46	417.50	-2	1,515	-0.13%
2023/03/21	58	409.57	22	408.02	408.00	36	1,463	2.46%
2023/03/20	27	412.70	51	408.09	407.00	-24	1,450	-1.65%
2023/03/17	184	416.27	14	409.89	404.00	170	1,442	11.79%	大買/鉅額交易
2023/03/16	152	402.89	20	400.45	400.50	132	1,408	9.37%	大買/鉅額交易
2023/03/15	135	403.99	9	401.50	400.50	126	1,415	8.90%	大買/鉅額交易
2023/03/14	62	399.94	7	398.43	398.50	55	1,424	3.86%
2023/03/13	26	398.60	27	394.44	402.50	-1	1,433	-0.07%
2023/03/10	9.4	401.74	55	401.33	399.00	-45.6	1,473	-3.09%
2023/03/09	16	409.97	5	410.10	409.00	11	1,519	0.72%
2023/03/08	62	404.62	2	405.00	406.00	60	1,513	3.97%
2023/03/07	36	405.22	12	403.08	404.00	24	1,517	1.58%
2023/03/06	106	406.93	37	405.91	407.00	69	1,508	4.57%	大買/
2023/03/03	40	404.34	14	403.25	402.00	26	1,497	1.74%
2023/03/02	23	401.57	12	406.75	402.50	11	1,494	0.74%
2023/03/01	20	410.55	153	406.27	405.00	-133	1,482	-8.97%	大賣/鉅額交易
2023/02/24	142	422.96	29	424.10	425.00	113	1,446	7.81%	大買/鉅額交易
2023/02/23	33	401.39	57	400.04	401.50	-24	1,367	-1.76%
2023/02/22	16	394.22	46	396.57	398.00	-30	1,373	-2.18%
2023/02/21	6	398.00	105	398.81	397.50	-99	1,369	-7.23%	大賣/
2023/02/20	13	391.04	39	398.00	397.50	-26	1,366	-1.90%
2023/02/17	187	389.07	17	387.68	393.00	170	1,359	12.51%	大買/鉅額交易
2023/02/16	11	377.64	115	378.83	385.50	-104	1,331	-7.81%	大賣/鉅額交易
2023/02/15	31	395.19	179	395.42	377.50	-148	1,268	-11.67%	大賣/鉅額交易
2023/02/14	120	413.25	37	411.62	413.00	83	1,191	6.97%	大買/
2023/02/13	113	404.27	40	402.85	406.50	73	1,170	6.24%	大買/
2023/02/10	19	399.66	58	397.09	393.50	-39	1,167	-3.34%
2023/02/09	42	399.55	11	399.23	398.50	31	1,172	2.64%
2023/02/08	6	403.92	49	404.24	401.50	-43	1,167	-3.68%
2023/02/07	28	413.04	104	415.01	410.50	-76	1,164	-6.53%	大賣/
2023/02/06	8	410.56	5	410.70	410.50	3	1,185	0.25%
2023/02/03	23	414.83	40	411.76	409.50	-17	1,187	-1.43%
2023/02/02	201	401.75	23	407.96	407.50	178	1,168	15.23%	大買/鉅額交易
2023/02/01	80	384.97	1	382.00	383.50	79	1,143	6.91%
2023/01/31	30	376.25	21	378.40	375.00	9	1,167	0.77%
2023/01/30	14	379.64	44	384.06	381.50	-30	1,173	-2.56%
2023/01/17	2	386.75	20	386.35	386.50	-18	1,159	-1.55%
2023/01/16	4	384.75	10	384.00	385.50	-6	1,190	-0.50%
2023/01/13	16	382.25	30	383.25	380.00	-14	1,304	-1.07%
2023/01/12	7	380.36	64	378.95	377.00	-57	1,337	-4.26%
2023/01/11	14.6	381.92	4	381.88	381.00	10.6	1,351	0.78%
2023/01/10	9	385.56	29	386.81	383.50	-20	1,362	-1.47%
2023/01/09	48	380.04	4	385.88	387.50	44	1,377	3.19%
2023/01/06	4	364.38	2	366.25	366.50	2	1,371	0.15%
2023/01/05	10	366.95	31	369.95	366.00	-21	1,394	-1.51%
2023/01/04	20	375.63	5	378.90	374.00	15	1,406	1.07%
2023/01/03	14	377.64	21	377.90	376.50	-7	1,423	-0.49%
2022/12/30	47	379.84	53	383.20	376.50	-6	1,435	-0.42%
2022/12/29	11	383.41	78	376.12	382.00	-67	1,430	-4.68%
2022/12/28	37	385.43	57	381.67	381.50	-20	1,446	-1.38%
2022/12/27	40	380.95	39	383.82	386.50	1	1,448	0.07%
2022/12/26	15	364.03	35	364.41	365.50	-20	1,444	-1.38%
2022/12/23	39.2	362.45	55.7	363.65	369.50	-16.5	1,454	-1.13%
2022/12/22	31	373.48	18	371.75	372.50	13	1,456	0.89%
2022/12/21	8	375.00	17	377.18	376.50	-9	1,461	-0.62%
2022/12/20	7	389.50	52	384.57	380.00	-45	1,458	-3.09%
2022/12/19	0	0.00	8	395.63	395.00	-8	1,461	-0.55%
2022/12/16	18	398.36	13	397.31	398.50	5	1,480	0.34%
2022/12/15	39.1	400.54	19	406.11	408.50	20.1	1,495	1.34%
2022/12/14	16	392.00	10	395.10	396.50	6	1,486	0.40%
2022/12/13	3	386.83	2	387.25	384.00	1	1,489	0.07%
2022/12/12	9	388.89	2	384.50	388.00	7	1,500	0.47%
2022/12/09	4	391.00	105	392.36	387.50	-101	1,529	-6.60%	大賣/鉅額交易
2022/12/08	90	394.76	10	394.90	397.50	80	1,579	5.06%
2022/12/07	3	385.33	38	386.61	389.00	-35	1,609	-2.17%
2022/12/06	13	395.92	136	396.93	389.00	-123	1,615	-7.61%	大賣/鉅額交易
2022/12/05	13	413.38	56	412.31	411.00	-43	1,623	-2.65%
2022/12/02	129	409.14	104	399.28	410.00	25	1,649	1.52%	大買/大賣/
2022/12/01	229	400.43	54.1	401.02	397.00	174.9	1,614	10.83%	大買/鉅額交易
2022/11/30	60	379.18	3	379.17	379.00	57	1,581	3.60%
2022/11/29	9.3	380.78	36	378.38	376.00	-26.7	1,627	-1.64%
2022/11/28	42	380.83	7	381.64	382.50	35	1,666	2.10%
2022/11/25	3	380.17	66	378.70	376.00	-63	1,696	-3.71%
2022/11/24	31	382.97	5	382.80	384.00	26	1,723	1.51%
2022/11/23	8	385.19	58	378.86	378.50	-50	1,738	-2.88%
2022/11/22	4	383.25	30	381.08	382.00	-26	1,755	-1.48%
2022/11/21	12	384.79	10	384.20	383.00	2	1,781	0.11%
2022/11/18	20	385.93	80	386.46	380.50	-60	1,804	-3.33%
2022/11/17	60	390.34	7	389.14	391.50	53	1,794	2.95%
2022/11/16	54	384.55	9	383.22	385.00	45	1,785	2.52%
2022/11/15	112	379.49	0	0.00	380.00	112	1,782	6.28%	大買/鉅額交易
2022/11/14	34	384.53	58	382.32	379.50	-24	1,778	-1.35%
2022/11/11	29	384.79	27	391.28	384.00	2	1,789	0.11%
2022/11/10	58	378.61	40	378.58	379.50	18	1,791	1.00%
2022/11/09	120.2	379.84	43	381.26	382.00	77.2	1,812	4.26%	大買/
2022/11/08	96	378.35	14	378.57	374.00	82	1,860	4.41%
2022/11/07	52	377.88	5	376.90	375.00	47	1,859	2.53%
2022/11/04	23	376.76	0	0.00	378.00	23	1,866	1.23%
2022/11/03	22	374.98	3	374.33	375.00	19	1,866	1.02%
2022/11/02	16	368.47	11	374.82	373.50	5	1,862	0.27%
2022/11/01	11	357.45	21.5	359.02	355.50	-10.5	1,839	-0.57%
2022/10/31	4	353.63	34	351.79	351.00	-30	1,850	-1.62%
2022/10/28	22	346.23	20	347.48	344.50	2	1,860	0.11%
2022/10/27	117	336.93	37	333.66	345.00	80	1,852	4.32%	大買/
2022/10/26	50.8	316.17	8	316.50	314.00	42.8	1,852	2.31%
2022/10/25	16	327.94	43	324.21	323.00	-27	1,857	-1.45%
2022/10/24	17.8	327.56	129.1	327.09	325.50	-111.3	1,875	-5.94%	大賣/鉅額交易
2022/10/21	332	318.05	122	314.46	317.00	210	1,879	11.17%	大買/大賣/鉅額交易
2022/10/20	78	343.22	26	342.62	327.50	52	1,800	2.89%
2022/10/19	203	367.20	55	370.01	363.50	148	1,779	8.32%	大買/鉅額交易
2022/10/18	14	371.32	19	372.84	369.00	-5	1,780	-0.28%
2022/10/17	22	370.43	74	367.34	371.50	-52	1,826	-2.85%
2022/10/14	62	392.75	18	389.11	384.50	44	1,846	2.38%
2022/10/13	44	392.41	64	382.86	373.50	-20	1,864	-1.07%
2022/10/12	56	388.56	93	389.31	395.00	-37	1,866	-1.98%
2022/10/11	26	404.75	46	408.10	403.00	-20	1,883	-1.06%
2022/10/07	58	416.28	29	415.83	418.50	29	1,911	1.52%
2022/10/06	48	407.95	44	409.09	413.50	4	1,942	0.21%
2022/10/05	122	402.50	66	402.37	403.00	56	1,950	2.87%	大買/
2022/10/04	19	393.26	15	392.60	393.00	4	1,946	0.21%
2022/10/03	198	385.29	16	384.16	385.50	182	1,948	9.34%	大買/鉅額交易
2022/09/30	13	367.96	26	369.71	381.50	-13	1,978	-0.66%
2022/09/29	8	375.31	42	372.58	369.00	-34	2,069	-1.64%
2022/09/28	14	368.86	45	367.42	361.50	-31	2,089	-1.48%
2022/09/27	35	370.71	48	371.40	374.00	-13	2,107	-0.62%
2022/09/26	23	375.89	115	379.69	370.50	-92	2,132	-4.31%	大賣/
2022/09/23	64	387.45	36	390.19	384.50	28	2,166	1.29%
2022/09/22	99	392.04	43	390.38	393.50	56	2,175	2.57%
2022/09/21	49	377.70	40	377.91	378.00	9	2,154	0.42%
2022/09/20	18	384.97	25	387.82	384.50	-7	2,143	-0.33%
2022/09/19	54	392.10	32	391.41	388.00	22	2,140	1.03%
2022/09/16	118	399.17	113	399.77	394.00	5	2,136	0.23%	大買/大賣/
2022/09/15	109	408.60	204	406.72	404.50	-95	2,121	-4.48%	大買/大賣/
2022/09/14	222	394.21	20	391.98	395.00	202	2,072	9.75%	大買/鉅額交易
2022/09/13	30	393.68	73	392.25	393.50	-43	2,047	-2.10%
2022/09/12	79	395.50	49	392.98	392.00	30	2,042	1.47%
2022/09/08	60	384.61	94	384.09	385.00	-34	2,038	-1.67%
2022/09/07	14	375.79	18	375.42	375.00	-4	2,010	-0.20%
2022/09/06	38	380.46	102	380.49	375.50	-64	2,020	-3.17%	大賣/
2022/09/05	121	381.97	85	381.84	379.50	36	2,004	1.80%	大買/
2022/09/02	183	374.20	69	355.84	378.50	114	1,960	5.82%	大買/鉅額交易
2022/09/01	42	349.26	87	349.74	345.00	-45	1,924	-2.34%
2022/08/31	25	402.12	56	399.64	400.00	-31	1,917	-1.62%
2022/08/30	11	404.23	17	403.76	404.00	-6	1,945	-0.31%
2022/08/29	48	406.19	93	405.22	405.50	-45	1,981	-2.27%
2022/08/26	110	428.92	29	431.02	421.50	81	1,997	4.05%	大買/
2022/08/25	50	417.68	58	421.48	421.00	-8	1,966	-0.41%
2022/08/24	15	410.03	19	408.50	407.50	-4	1,946	-0.21%
2022/08/23	18	409.11	34	408.47	408.50	-16	1,946	-0.82%
2022/08/22	27	411.30	34	409.53	410.00	-7	1,956	-0.36%
2022/08/19	39	417.58	19	417.21	417.00	20	1,968	1.02%
2022/08/18	18	410.69	34	411.01	418.00	-16	1,994	-0.80%
2022/08/17	45	406.59	35	407.94	407.50	10	1,995	0.50%
2022/08/16	108	407.81	28	409.82	403.50	80	1,980	4.04%	大買/
2022/08/15	78	390.85	78	404.33	409.00	0	1,951	0.00%
2022/08/12	26	379.77	11	380.64	379.00	15	1,896	0.79%
2022/08/11	12	374.29	81	376.51	373.50	-69	1,890	-3.65%
2022/08/10	14	376.86	19	376.82	377.00	-5	1,875	-0.27%
2022/08/09	24	377.17	26	377.27	376.00	-2	1,867	-0.11%
2022/08/08	27	371.33	42	372.95	379.50	-15	1,864	-0.80%
2022/08/05	50	374.54	88	374.94	374.50	-38	1,849	-2.05%
2022/08/04	33	368.67	66	368.20	372.50	-33	1,826	-1.81%
2022/08/03	40	361.38	95	368.58	367.00	-55	1,806	-3.05%
2022/08/02	158	362.92	84	361.45	362.50	74	1,782	4.15%	大買/
2022/08/01	104	378.79	45	380.30	376.50	59	1,740	3.39%	大買/
2022/07/29	51	386.16	45	384.31	389.50	6	1,714	0.35%
2022/07/28	43	370.67	23	380.76	371.50	20	1,683	1.19%
2022/07/27	50	372.42	46	374.00	380.00	4	1,651	0.24%
2022/07/26	28	380.16	30	385.47	380.00	-2	1,618	-0.12%
2022/07/25	37	382.97	32	381.86	386.00	5	1,614	0.31%
2022/07/22	62	386.14	76	385.70	385.00	-14	1,616	-0.87%
2022/07/21	21	371.07	52	364.06	378.00	-31	1,600	-1.94%
2022/07/20	20	356.10	29	360.16	353.50	-9	1,582	-0.57%
2022/07/19	50	349.11	34	350.26	351.00	16	1,560	1.03%
2022/07/18	12	340.50	33	342.18	354.00	-21	1,534	-1.37%
2022/07/15	28	325.02	108	323.38	327.00	-80	1,488	-5.37%	大賣/
2022/07/14	44	304.06	142	305.20	311.50	-98	1,450	-6.75%	大賣/
2022/07/13	75	293.52	71	294.42	293.50	4	1,404	0.28%
2022/07/12	231	277.74	70	279.33	275.00	161	1,373	11.72%	大買/鉅額交易
2022/07/11	33	300.80	78	313.69	298.00	-45	1,345	-3.34%
2022/07/08	64	302.95	31	313.44	316.00	33	1,321	2.50%
2022/07/07	136	270.38	158	266.24	287.50	-22	1,280	-1.72%	大買/大賣/
2022/07/06	83	292.04	53	300.92	283.00	30	1,178	2.54%
2022/07/05	70	316.04	48	322.45	314.00	22	1,146	1.92%
2022/07/04	45	311.10	43	313.19	314.00	2	1,121	0.18%
2022/07/01	74	326.82	112	327.77	315.00	-38	1,096	-3.47%	大賣/
2022/06/30	8	342.50	67	348.25	334.50	-59	1,051	-5.61%
2022/06/29	15	366.97	24	365.52	371.50	-9	1,035	-0.87%
2022/06/28	3	370.67	8	369.88	369.50	-5	1,030	-0.49%
2022/06/27	21	375.83	23	377.76	376.00	-2	1,037	-0.19%
2022/06/24	25	364.02	39	363.59	362.00	-14	1,034	-1.35%
2022/06/23	39	355.79	27	358.00	360.50	12	1,029	1.17%
2022/06/22	20	360.95	26	357.23	352.00	-6	1,028	-0.58%
2022/06/21	11	367.91	14	367.96	376.50	-3	1,026	-0.29%
2022/06/20	53	359.21	32	360.39	357.50	21	1,031	2.04%
2022/06/17	44	354.99	37	351.53	353.00	7	1,016	0.69%
2022/06/16	29	372.22	15	384.50	370.00	14	991	1.41%
2022/06/15	6	395.33	16	398.81	392.00	-10	976	-1.02%
2022/06/14	4	387.25	13	386.92	391.00	-9	976	-0.92%
2022/06/13	41	386.66	26	386.17	388.00	15	992	1.51%
2022/06/10	5	388.80	47	386.22	392.50	-42	991	-4.24%
2022/06/09	44	387.53	33	394.62	385.50	11	985	1.12%
2022/06/08	139	398.38	238	396.78	401.50	-99	979	-10.11%	大買/大賣/
2022/06/07	86	387.17	109	385.83	383.00	-23	953	-2.41%	大賣/
2022/06/06	126	371.53	41	368.49	374.50	85	924	9.19%	大買/
2022/06/02	12	353.67	3	353.00	354.00	9	920	0.98%
2022/06/01	6	352.83	48	354.90	352.50	-42	950	-4.42%
2022/05/31	104	353.71	25	354.70	354.50	79	966	8.18%	大買/
2022/05/30	19	347.92	60	348.74	349.00	-41	960	-4.27%
2022/05/27	89	332.16	9	332.11	334.00	80	950	8.42%
2022/05/26	97	328.25	19	328.68	322.50	78	935	8.34%
2022/05/25	71	337.70	5	344.50	337.00	66	898	7.35%
2022/05/24	4	354.00	3	350.00	350.00	1	881	0.11%
2022/05/23	2	357.00	2	361.00	357.00	0	877	0.00%
2022/05/20	1	363.00	6	364.08	363.00	-5	880	-0.57%
2022/05/19	28	372.96	12	370.42	367.50	16	875	1.83%
2022/05/18	12	382.33	16	382.75	380.50	-4	868	-0.46%
2022/05/17	0	0.00	4	377.50	375.50	-4	860	-0.46%
2022/05/16	7	386.79	1	382.00	374.50	6	864	0.69%
2022/05/13	31	378.90	2	376.50	378.50	29	863	3.36%
2022/05/12	1	381.00	6	374.50	370.00	-5	862	-0.58%
2022/05/11	5	376.50	0	0.00	374.50	5	864	0.58%
2022/05/10	3	360.00	12	367.58	375.50	-9	868	-1.04%
2022/05/09	2	369.50	7	373.00	369.00	-5	874	-0.57%
2022/05/06	2	380.00	19	378.34	383.50	-17	881	-1.93%
2022/05/05	0	0.00	6	391.50	390.00	-6	891	-0.67%
2022/05/04	5	383.40	0	0.00	382.00	5	891	0.56%
2022/05/03	8	375.94	29	377.43	377.50	-21	912	-2.30%
2022/04/29	1	376.00	11	378.73	379.50	-10	931	-1.07%
2022/04/28	8	368.56	9	367.17	371.50	-1	923	-0.11%
2022/04/27	49	330.13	96	340.94	360.00	-47	905	-5.19%
2022/04/26	80	348.33	17	350.35	339.00	63	868	7.25%
2022/04/25	10	368.45	8	379.63	370.00	2	849	0.24%
2022/04/22	0	0.00	11	393.64	399.00	-11	847	-1.30%
2022/04/21	0	0.00	15	397.30	399.50	-15	853	-1.76%
2022/04/20	1	405.00	7	402.93	393.50	-6	859	-0.70%
2022/04/19	0	0.00	15	399.70	403.50	-15	856	-1.75%
2022/04/18	10	386.90	4	386.25	387.50	6	864	0.69%
2022/04/15	10	387.85	12	390.75	385.00	-2	876	-0.23%
2022/04/14	26	403.60	2	404.75	400.00	24	889	2.70%
2022/04/13	2	403.00	9	398.56	402.50	-7	902	-0.78%
2022/04/12	5	389.90	10	389.95	396.00	-5	936	-0.53%
2022/04/11	0	0.00	42	391.52	391.00	-42	939	-4.47%
2022/04/08	27	398.59	1	406.50	395.00	26	946	2.75%
2022/04/07	19	412.84	3	413.33	408.00	16	946	1.69%
2022/04/06	29	419.90	35	417.47	420.50	-6	940	-0.64%
2022/04/01	29	419.40	5	418.80	419.00	24	935	2.56%
2022/03/31	9	412.56	3	415.00	410.00	6	924	0.65%
2022/03/30	4	415.00	7	413.86	416.00	-3	929	-0.32%
2022/03/29	3	410.83	34	410.78	410.00	-31	930	-3.33%
2022/03/28	0	0.00	11	409.73	410.00	-11	931	-1.18%
2022/03/25	9	408.17	25	407.08	408.00	-16	934	-1.71%
2022/03/24	0	0.00	39	396.81	399.50	-39	943	-4.13%
2022/03/23	35	389.89	36	389.14	393.00	-1	947	-0.11%
2022/03/22	8	379.75	53	377.80	377.50	-45	941	-4.78%
2022/03/21	14	377.89	5	380.90	377.00	9	947	0.95%
2022/03/18	2	375.75	0	0.00	385.00	2	951	0.21%
2022/03/17	2	375.75	65	380.02	377.00	-63	953	-6.61%
2022/03/16	8	367.44	49	364.18	367.00	-41	935	-4.38%
2022/03/15	0	0.00	41	352.74	350.00	-41	922	-4.44%
2022/03/14	1	363.50	75	364.33	362.00	-74	942	-7.86%
2022/03/11	30	368.52	71	366.11	371.00	-41	957	-4.28%
2022/03/10	4	356.63	41	354.44	357.00	-37	953	-3.88%
2022/03/09	24	323.08	112	329.61	331.50	-88	960	-9.16%	大賣/
2022/03/08	102	322.58	45	324.06	316.50	57	951	5.99%	大買/
2022/03/07	239	338.73	45	336.88	338.50	194	941	20.60%	大買/鉅額交易
2022/03/04	28	362.48	2	365.75	359.50	26	946	2.75%
2022/03/03	1	382.50	11	376.45	376.00	-10	964	-1.04%
2022/03/02	6	378.67	8	378.88	379.00	-2	990	-0.20%
2022/03/01	45	382.21	3	382.00	380.00	42	1,023	4.10%
2022/02/25	3	383.67	10	384.40	382.00	-7	1,128	-0.62%
2022/02/24	1	383.00	71	384.94	382.00	-70	1,144	-6.11%
2022/02/23	1	396.50	24	396.10	397.00	-23	1,158	-1.99%
2022/02/22	0	0.00	45	389.22	389.00	-45	1,196	-3.76%
2022/02/21	0	0.00	7	398.64	397.00	-7	1,208	-0.58%
2022/02/18	0	0.00	32	398.02	398.00	-32	1,223	-2.62%
2022/02/17	0	0.00	12	398.71	395.50	-12	1,254	-0.96%
2022/02/16	1	401.50	10	402.65	403.00	-9	1,296	-0.69%
2022/02/15	1	395.00	15	396.97	393.00	-14	1,312	-1.07%
2022/02/14	2	390.50	1	392.50	389.00	1	1,322	0.08%
2022/02/11	28	403.66	2	402.50	399.50	26	1,338	1.94%
2022/02/10	11	408.91	1	402.50	405.00	10	1,374	0.73%
2022/02/09	4	406.00	0	0.00	405.00	4	1,421	0.28%
2022/02/08	14	403.00	3	404.00	400.00	11	1,465	0.75%
2022/02/07	9	402.11	95	398.43	402.00	-86	1,491	-5.77%
2022/01/26	1	390.50	67	389.81	390.00	-66	1,563	-4.22%
2022/01/25	10	392.20	55	389.65	388.00	-45	1,666	-2.70%
2022/01/24	42	374.61	6	367.50	382.50	36	1,702	2.12%
2022/01/21	10	393.00	6	388.17	384.00	4	1,710	0.23%
2022/01/20	2	390.75	6	390.33	390.50	-4	1,718	-0.23%
2022/01/19	6	390.25	14	391.68	389.00	-8	1,741	-0.46%
2022/01/18	48	396.50	3	393.00	387.00	45	1,789	2.51%
2022/01/17	20	383.13	1	395.50	395.50	19	1,809	1.05%
2022/01/14	45	378.42	21	376.33	379.50	24	1,857	1.29%
2022/01/13	1	382.00	8	384.38	386.50	-7	1,992	-0.35%
2022/01/12	25	380.44	22	378.95	379.50	3	2,095	0.14%
2022/01/11	9	384.44	13	388.15	381.00	-4	2,169	-0.18%
2022/01/10	102	396.71	4	394.50	395.50	98	2,181	4.49%	大買/
2022/01/07	12	397.33	64	398.48	400.00	-52	2,221	-2.34%
2022/01/06	2	412.50	48	413.18	411.50	-46	2,238	-2.05%
2022/01/05	40	421.03	10	420.80	423.50	30	2,259	1.33%
2022/01/04	167	406.81	12	408.96	408.00	155	2,263	6.85%	大買/鉅額交易
2022/01/03	3	409.33	49	411.44	408.00	-46	2,357	-1.95%
2021/12/30	47	398.71	41	405.85	408.00	6	2,368	0.25%
2021/12/29	0	0.00	24	399.67	399.50	-24	2,395	-1.00%
2021/12/28	1	400.00	1	403.00	403.00	0	2,435	0.00%
2021/12/27	6	402.42	7	401.21	401.00	-1	2,487	-0.04%
2021/12/24	1	402.50	0	0.00	402.50	1	2,576	0.04%
2021/12/23	0	0.00	18	409.92	413.00	-18	2,703	-0.67%
2021/12/22	1	404.00	2	412.00	405.00	-1	2,778	-0.04%
2021/12/21	9	404.33	7	411.64	411.50	2	2,817	0.07%
2021/12/20	87	404.59	3	413.83	403.50	84	2,838	2.96%
2021/12/17	2	416.25	72	417.81	419.50	-70	2,838	-2.47%
2021/12/16	4	421.75	45	426.38	429.00	-41	2,865	-1.43%
2021/12/15	5	407.60	31	410.23	411.50	-26	2,856	-0.91%
2021/12/14	73	406.95	6	412.92	405.50	67	2,848	2.35%
2021/12/13	46	421.38	4	421.38	419.50	42	2,838	1.48%
2021/12/10	10	422.30	19	421.87	422.00	-9	2,840	-0.32%
2021/12/09	72	427.90	8	430.69	429.00	64	2,850	2.25%
2021/12/08	7	431.29	79	437.96	428.00	-72	2,840	-2.53%
2021/12/07	80	440.65	15	436.43	439.00	65	2,824	2.30%
2021/12/06	13	434.08	34	436.79	430.00	-21	2,804	-0.75%
2021/12/03	109	451.32	71	443.10	445.00	38	2,793	1.36%	大買/
2021/12/02	73	441.73	18	439.56	441.00	55	2,758	1.99%
2021/12/01	26	443.58	62	442.19	439.50	-36	2,746	-1.31%
2021/11/30	64	431.41	33	435.71	439.00	31	2,736	1.13%
2021/11/29	125	412.64	27	419.54	424.00	98	2,714	3.61%	大買/
2021/11/26	16	411.06	80	404.40	402.50	-64	2,688	-2.38%
2021/11/25	104	413.64	60	416.95	415.00	44	2,678	1.64%	大買/
2021/11/24	77	415.44	98	411.99	405.00	-21	2,671	-0.79%
2021/11/23	3	398.00	25	395.38	400.00	-22	2,570	-0.86%
2021/11/22	142	395.32	1	399.50	401.00	141	2,561	5.50%	大買/鉅額交易
2021/11/19	17	402.82	66	400.96	392.00	-49	2,554	-1.92%
2021/11/18	50	395.74	0	0.00	396.00	50	2,535	1.97%
2021/11/17	3	396.00	33	394.35	393.50	-30	2,537	-1.18%
2021/11/16	1	401.50	38	399.78	399.50	-37	2,531	-1.46%
2021/11/15	18	395.64	25	405.56	410.00	-7	2,508	-0.28%
2021/11/12	32	389.11	13	387.96	388.00	19	2,477	0.77%
2021/11/11	4	380.88	35	381.74	383.50	-31	2,464	-1.26%
2021/11/10	5	387.60	9	382.67	389.00	-4	2,478	-0.16%
2021/11/09	82	387.95	35	387.59	388.50	47	2,481	1.89%
2021/11/08	10	379.95	146	386.51	379.50	-136	2,452	-5.55%	大賣/鉅額交易
2021/11/05	5	388.80	28	390.91	402.50	-23	2,411	-0.95%
2021/11/04	138	395.79	7	392.57	386.00	131	2,365	5.54%	大買/鉅額交易
2021/11/03	20	396.20	249	406.99	392.50	-229	2,338	-9.79%	大賣/鉅額交易
2021/11/02	143	410.80	137	407.30	406.50	6	2,257	0.27%	大買/大賣/
2021/11/01	109	381.48	114	384.31	388.00	-5	2,155	-0.23%	大買/大賣/
2021/10/29	52	372.18	22	369.57	369.00	30	2,155	1.39%
2021/10/28	20	376.68	8	377.13	373.50	12	2,160	0.56%
2021/10/27	53	379.89	18	376.92	379.50	35	2,159	1.62%
2021/10/26	11	381.77	125	392.12	376.50	-114	2,197	-5.19%	大賣/鉅額交易
2021/10/25	75	387.15	16	386.34	391.50	59	2,162	2.73%
2021/10/22	30.2	389.86	69	389.04	386.50	-38.8	2,153	-1.80%
2021/10/21	46	393.26	59	385.03	387.50	-13	2,101	-0.62%
2021/10/20	161	374.12	63	376.17	377.00	98	1,966	4.98%	大買/
2021/10/19	80	360.75	46	358.21	362.00	34	1,874	1.81%
2021/10/18	20	342.70	24	339.10	342.00	-4	1,800	-0.22%
2021/10/15	64	345.16	49	342.45	341.00	15	1,809	0.83%
2021/10/14	3	330.17	69	337.25	334.50	-66	1,798	-3.67%
2021/10/13	11	339.68	61	339.13	338.00	-50	1,799	-2.78%
2021/10/12	72	346.62	37	345.61	340.00	35	1,777	1.97%
2021/10/08	122	355.39	42	351.50	356.00	80	1,743	4.59%	大買/
2021/10/07	29	332.72	10	330.05	330.00	19	1,659	1.14%
2021/10/06	25	323.26	47	326.50	322.00	-22	1,671	-1.32%
2021/10/05	11	331.05	67	328.23	338.00	-56	1,674	-3.34%
2021/10/04	33	330.06	38	329.50	328.00	-5	1,651	-0.30%
2021/10/01	37	335.61	130	328.31	322.50	-93	1,611	-5.77%	大賣/
2021/09/30	118	335.44	136	334.36	350.50	-18	1,547	-1.16%	大買/大賣/
2021/09/29	68	329.21	63	328.81	322.00	5	1,432	0.35%
2021/09/28	97	327.45	16	323.19	329.00	81	1,383	5.86%
2021/09/27	94	324.71	7	323.29	322.00	87	1,364	6.38%
2021/09/24	5	318.50	38	318.21	318.50	-33	1,342	-2.46%
2021/09/23	134	312.40	9	312.78	318.00	125	1,337	9.34%	大買/鉅額交易
2021/09/22	7	301.00	11	297.77	299.00	-4	1,315	-0.30%
2021/09/17	1	301.00	6	298.50	301.00	-5	1,319	-0.38%
2021/09/16	0	0.00	16	303.00	299.00	-16	1,328	-1.20%
2021/09/15	1	300.50	12	299.38	299.50	-11	1,344	-0.82%
2021/09/14	39	308.96	9	304.94	307.00	30	1,375	2.18%
2021/09/13	0	0.00	4	301.38	298.50	-4	1,370	-0.29%
2021/09/10	4	300.38	29	303.24	306.00	-25	1,385	-1.80%
2021/09/09	6	293.50	21	294.26	294.00	-15	1,421	-1.06%
2021/09/08	0	0.00	29	290.31	287.50	-29	1,430	-2.03%
2021/09/07	8	299.56	19	301.39	296.00	-11	1,454	-0.76%
2021/09/06	0	0.00	5	305.70	304.00	-5	1,509	-0.33%
2021/09/03	37	312.53	57	307.51	307.00	-20	1,536	-1.30%
2021/09/02	26	310.60	26	308.54	307.00	0	1,535	0.00%
2021/09/01	58	308.93	14	306.32	309.00	44	1,560	2.82%
2021/08/31	1	302.00	90	304.05	304.00	-89	1,595	-5.58%
2021/08/30	36	320.38	43	313.86	315.00	-7	1,694	-0.41%
2021/08/27	10	308.45	15	311.53	308.50	-5	1,677	-0.30%
2021/08/26	18	306.78	35	303.76	303.50	-17	1,696	-1.00%
2021/08/25	91	312.94	6	311.17	310.50	85	1,697	5.01%
2021/08/24	57	318.23	16	311.38	310.00	41	1,704	2.41%
2021/08/23	13	311.85	5	316.70	318.00	8	1,701	0.47%
2021/08/20	10	299.40	2	295.50	301.50	8	1,700	0.47%
2021/08/19	15	296.37	19	296.34	293.50	-4	1,712	-0.23%
2021/08/18	6	290.75	17	292.29	296.50	-11	1,720	-0.64%
2021/08/17	4	287.63	16	291.00	283.50	-12	1,758	-0.68%
2021/08/16	24	282.79	22	287.27	298.00	2	1,767	0.11%
2021/08/13	8	291.38	1	298.00	286.00	7	1,754	0.40%
2021/08/12	26	301.87	1	304.50	301.50	25	1,742	1.43%
2021/08/11	15	305.83	24	303.00	300.00	-9	1,769	-0.51%
2021/08/10	33	309.52	0	0.00	308.50	33	1,817	1.82%
2021/08/09	31	306.19	6	307.58	305.50	25	1,873	1.33%
2021/08/06	1	314.00	1	311.00	311.00	0	1,943	0.00%
2021/08/05	4	318.63	0	0.00	314.50	4	1,996	0.20%
2021/08/04	1	320.00	70	320.11	316.00	-69	2,053	-3.36%
2021/08/03	18	339.75	42	339.70	338.00	-24	2,024	-1.19%
2021/08/02	1	331.50	18	325.69	328.00	-17	2,023	-0.84%
2021/07/30	44	331.27	19	331.00	327.50	25	2,059	1.21%
2021/07/29	23	318.11	7	312.79	318.50	16	2,025	0.79%
2021/07/27	6	314.25	4	309.63	308.00	2	2,096	0.10%
2021/07/26	0	0.00	2	313.75	316.00	-2	2,111	-0.09%
2021/07/23	1	316.50	24	315.52	311.50	-23	2,129	-1.08%
2021/07/22	0	0.00	8	321.56	321.00	-8	2,146	-0.37%
2021/07/21	29	324.03	4	323.63	326.00	25	2,160	1.16%
2021/07/20	12	322.92	48	317.41	309.00	-36	2,142	-1.68%
2021/07/19	14	337.68	24	333.65	334.00	-10	2,112	-0.47%
2021/07/16	0	0.00	1	339.50	342.00	-1	2,098	-0.05%
2021/07/15	14	334.61	18	333.17	337.00	-4	2,097	-0.19%
2021/07/14	62	330.70	6	325.50	335.00	56	2,098	2.67%
2021/07/13	11	329.77	51	331.88	327.50	-40	2,087	-1.92%
2021/07/12	121	328.12	6	326.08	329.50	115	2,069	5.56%	大買/鉅額交易
2021/07/09	16	325.69	42	318.05	313.50	-26	2,027	-1.28%
2021/07/08	46	322.90	2	321.75	320.50	44	2,017	2.18%
2021/07/07	46	326.12	39	323.15	322.50	7	2,014	0.35%
2021/07/06	42	320.69	19	322.55	325.00	23	1,998	1.15%
2021/07/05	30	318.57	47	319.90	319.00	-17	2,019	-0.84%
2021/07/02	52	302.47	0	0.00	310.00	52	2,021	2.57%
2021/07/01	2	301.25	40	301.75	300.00	-38	2,038	-1.86%
2021/06/30	4	302.00	140	305.16	302.00	-136	2,071	-6.56%	大賣/鉅額交易
2021/06/29	11	304.18	16	303.44	306.50	-5	2,086	-0.24%
2021/06/28	11	300.32	38	298.34	299.00	-27	2,096	-1.29%
2021/06/25	3	301.00	10	299.15	298.50	-7	2,153	-0.33%
2021/06/24	2	306.00	36	304.50	301.00	-34	2,176	-1.56%
2021/06/23	60	305.45	42	305.92	308.00	18	2,204	0.82%
2021/06/22	24	292.04	7	291.14	288.00	17	2,197	0.77%
2021/06/21	63	295.95	14	295.64	290.50	49	2,209	2.22%
2021/06/18	46	298.12	28	301.41	296.00	18	2,197	0.82%
2021/06/17	34	293.44	5	293.00	296.00	29	2,160	1.34%
2021/06/16	62	296.09	8	293.00	293.50	54	2,162	2.50%
2021/06/15	82	286.73	10	286.40	290.00	72	2,140	3.36%
2021/06/11	76	298.56	51	299.18	293.50	25	2,096	1.19%
2021/06/10	39	303.15	5	301.20	303.00	34	2,093	1.62%
2021/06/09	22	308.89	7	303.14	301.50	15	2,087	0.72%
2021/06/08	12	307.83	41	305.83	306.50	-29	2,055	-1.41%
2021/06/07	11	299.41	2	288.50	310.00	9	2,017	0.45%
2021/06/04	22	286.00	4	280.38	285.50	18	1,924	0.94%
2021/06/03	10	280.70	26	282.98	282.00	-16	1,941	-0.82%
2021/06/02	11	277.82	9	281.22	278.00	2	1,945	0.10%
2021/06/01	13	288.31	16	287.38	281.50	-3	1,955	-0.15%
2021/05/31	28	288.00	6	284.50	285.50	22	1,955	1.12%
2021/05/28	4	278.88	0	0.00	284.00	4	1,959	0.20%
2021/05/27	7	273.50	0	0.00	273.50	7	1,951	0.36%
2021/05/19	4	268.00	9	267.33	266.00	-5	2,016	-0.25%
2021/05/18	6	276.00	2	266.25	275.00	4	2,012	0.20%
2021/05/17	8	255.25	29	256.91	252.00	-21	1,974	-1.06%
2021/05/14	23	257.59	84	252.32	262.00	-61	1,924	-3.17%
2021/05/13	25	234.62	32	235.70	238.50	-7	1,860	-0.38%
2021/05/12	60	218.69	62	223.22	225.00	-2	1,814	-0.11%
2021/05/11	26	225.17	43	226.47	219.00	-17	1,765	-0.96%
2021/05/10	117	239.92	13	240.35	239.00	104	1,745	5.96%	大買/鉅額交易
2021/05/07	3	232.67	0	0.00	238.50	3	1,734	0.17%
2021/05/06	6	217.17	28	218.39	218.00	-22	1,699	-1.29%
2021/05/05	16	223.22	43	221.35	220.00	-27	1,690	-1.60%
2021/05/04	47	232.01	20	226.65	220.50	27	1,651	1.63%
2021/05/03	4	250.00	15	251.77	245.00	-11	1,625	-0.68%
2021/04/26	1	283.00	1	281.00	272.50	0	1,707	0.00%
2021/04/23	2	273.75	10	271.05	277.00	-8	1,742	-0.46%
2021/04/20	1	285.00	0	0.00	284.00	1	1,935	0.05%
2021/04/19	0	0.00	1	279.00	280.00	-1	2,010	-0.05%
2021/04/14	0	0.00	4	293.50	282.00	-4	2,161	-0.19%
2021/04/13	5	289.70	2	298.50	289.00	3	2,184	0.14%
2021/04/12	1	305.00	4	306.75	300.00	-3	2,216	-0.14%
2021/04/09	4	309.00	16	307.69	310.50	-12	2,212	-0.54%
2021/04/08	0	0.00	42	308.19	303.00	-42	2,182	-1.92%
2021/04/07	27	303.81	43	311.15	314.00	-16	2,160	-0.74%
2021/04/06	33	299.48	3	299.17	300.00	30	2,126	1.41%
2021/04/01	16	285.31	46	286.59	291.00	-30	2,106	-1.42%
2021/03/31	0	0.00	91	289.29	287.00	-91	2,078	-4.38%
2021/03/30	26	295.94	35	295.83	295.50	-9	2,065	-0.44%
2021/03/29	2	273.50	58	272.65	276.00	-56	2,027	-2.76%
2021/03/26	1	277.00	3	272.33	272.00	-2	2,006	-0.10%
2021/03/25	20	277.10	2	282.75	274.00	18	1,969	0.91%
2021/03/24	1	291.50	7.2	287.03	283.50	-6.2	1,936	-0.32%
2021/03/23	0	0.00	5	292.40	292.00	-5	1,919	-0.26%
2021/03/19	1	293.50	21	294.74	293.50	-20	1,922	-1.04%
2021/03/18	0	0.00	8	300.88	298.50	-8	1,918	-0.42%
2021/03/17	3	297.00	2	301.50	297.00	1	1,937	0.05%
2021/03/16	9	295.44	0	0.00	298.00	9	1,941	0.46%
2021/03/15	1	298.00	1	303.00	298.00	0	1,953	0.00%
2021/03/12	0	0.00	6	304.42	304.50	-6	1,986	-0.30%
2021/03/11	3	302.17	1	296.00	301.50	2	1,988	0.10%
2021/03/10	5	298.60	32	295.80	299.00	-27	2,000	-1.35%
2021/03/08	57	311.48	29	308.81	299.50	28	1,968	1.42%
2021/03/05	13	303.96	32	313.28	314.50	-19	1,948	-0.97%
2021/03/04	20	308.43	2	307.00	304.00	18	1,936	0.93%
2021/03/03	25	315.84	6	308.83	319.00	19	1,930	0.98%
2021/03/02	20	323.58	1	321.50	313.00	19	1,930	0.98%
2021/02/26	0	0.00	5	325.90	321.00	-5	1,940	-0.26%
2021/02/25	0	0.00	3	323.33	322.00	-3	1,946	-0.15%
2021/02/24	49	330.64	3	329.67	324.50	46	1,970	2.33%
2021/02/23	1	332.50	4	330.88	332.50	-3	1,981	-0.15%
2021/02/22	57	336.61	5	340.70	344.50	52	2,049	2.54%
2021/02/19	47	330.76	36	332.18	333.00	11	2,033	0.54%
2021/02/18	30	313.08	8	316.06	320.50	22	1,994	1.10%
2021/02/17	49	300.20	19	304.21	310.50	30	1,990	1.51%
2021/02/05	1	295.00	13	293.50	293.00	-12	2,005	-0.60%
2021/02/04	29	297.34	1	300.50	300.50	28	2,071	1.35%
2021/02/03	62	295.65	0	0.00	295.00	62	2,128	2.91%
2021/02/02	47	291.78	0	0.00	294.50	47	2,209	2.13%
2021/02/01	34	289.93	3	292.67	290.00	31	2,275	1.36%
2021/01/29	71	299.68	19	301.08	293.50	52	2,359	2.20%
2021/01/28	64	301.44	24	300.02	300.50	40	2,369	1.69%
2021/01/27	16	309.59	4	310.25	309.00	12	2,387	0.50%
2021/01/26	54	315.20	0	0.00	311.00	54	2,382	2.27%
2021/01/25	64	316.18	11	313.77	319.50	53	2,382	2.22%
2021/01/22	14	320.14	19	323.50	319.50	-5	2,365	-0.21%
2021/01/21	37	312.31	4	314.00	315.50	33	2,350	1.40%
2021/01/20	9	323.00	6	317.00	310.00	3	2,325	0.13%
2021/01/19	2	322.25	1	324.00	321.00	1	2,278	0.04%
2021/01/18	0	0.00	34	313.10	315.00	-34	2,225	-1.53%
2021/01/15	0	0.00	35	310.66	313.00	-35	2,179	-1.61%
2021/01/14	0	0.00	10	318.25	312.50	-10	2,148	-0.47%
2021/01/13	13	314.46	1	309.00	316.00	12	2,133	0.56%
2021/01/12	10	297.70	4	295.50	291.50	6	1,998	0.30%
2021/01/11	0	0.00	2	289.00	289.00	-2	1,921	-0.10%
2021/01/08	6	286.25	4	286.88	286.50	2	1,887	0.11%
2021/01/06	11	266.27	0	0.00	264.00	11	1,822	0.60%
2021/01/05	0	0.00	1	262.50	261.50	-1	1,828	-0.05%
2021/01/04	2	253.00	0	0.00	253.00	2	1,818	0.11%
2020/12/31	4	248.25	0	0.00	247.50	4	1,908	0.21%
2020/12/30	4	251.00	14	250.21	252.50	-10	1,929	-0.52%
2020/12/28	1	254.00	0	0.00	250.00	1	1,919	0.05%
2020/12/22	5	262.40	3	257.17	254.00	2	1,942	0.10%
2020/12/21	1	257.00	12	258.75	257.50	-11	1,971	-0.56%
2020/12/18	0	0.00	3	261.67	262.00	-3	2,003	-0.15%
2020/12/17	0	0.00	8	266.38	263.00	-8	2,030	-0.39%
2020/12/16	2	268.50	4	268.00	267.50	-2	2,051	-0.10%
2020/12/15	21	261.31	1	261.50	260.50	20	2,060	0.97%
2020/12/11	0	0.00	2	270.75	268.00	-2	2,086	-0.10%
2020/12/10	0	0.00	3	282.67	280.00	-3	2,082	-0.14%
2020/12/09	0	0.00	1	287.00	287.50	-1	2,080	-0.05%
2020/12/08	0	0.00	11	286.91	286.50	-11	2,058	-0.53%
2020/12/07	0	0.00	3	275.50	278.50	-3	2,043	-0.15%
2020/12/04	0	0.00	17	281.91	278.50	-17	2,055	-0.83%
2020/12/03	0	0.00	3	276.17	275.50	-3	2,090	-0.14%
2020/12/02	0	0.00	1	277.50	278.00	-1	2,101	-0.05%
2020/12/01	1	281.00	24	280.44	281.00	-23	2,111	-1.09%
2020/11/30	0	0.00	5	276.50	279.00	-5	2,127	-0.23%
2020/11/27	0	0.00	22	279.48	278.00	-22	2,164	-1.02%
2020/11/26	21	277.50	7	273.43	279.00	14	2,165	0.65%
2020/11/25	1	273.00	9	281.00	272.50	-8	2,157	-0.37%
2020/11/24	9	277.17	8	278.44	275.50	1	2,152	0.05%
2020/11/23	4	276.75	13	275.27	275.00	-9	2,158	-0.42%
2020/11/20	0	0.00	42	281.25	280.50	-42	2,149	-1.95%
2020/11/19	39	281.27	105	282.16	282.00	-66	2,189	-3.01%	大賣/
2020/11/18	0	0.00	35	270.24	270.50	-35	2,126	-1.65%
2020/11/17	13	272.23	23	273.54	273.00	-10	2,130	-0.47%
2020/11/16	0	0.00	50	270.05	270.00	-50	2,154	-2.32%
2020/11/13	6	267.08	32	266.17	268.00	-26	2,157	-1.21%
2020/11/12	19.1	260.45	34	261.91	265.50	-14.9	2,172	-0.69%
2020/11/11	1	260.00	38	257.80	256.00	-37	2,127	-1.74%
2020/11/10	38	263.83	61	269.58	263.00	-23	2,134	-1.08%
2020/11/09	87	278.89	8	277.69	280.00	79	2,074	3.81%
2020/11/06	1	291.00	14	285.64	277.50	-13	2,034	-0.64%
2020/11/05	1	298.00	65	294.08	293.00	-64	1,985	-3.22%
2020/11/04	5	296.10	5	296.30	301.50	0	2,020	0.00%
2020/11/03	9	298.00	14	299.79	295.00	-5	2,103	-0.24%
2020/10/30	0	0.00	1	298.00	298.00	-1	2,129	-0.05%
2020/10/29	0	0.00	1	308.00	308.00	-1	2,144	-0.05%
2020/10/28	0	0.00	3	315.00	313.50	-3	2,163	-0.14%
2020/10/27	0	0.00	1	315.50	315.50	-1	2,201	-0.05%
2020/10/26	0	0.00	34	315.99	313.00	-34	2,285	-1.49%
2020/10/23	11	316.77	3	318.50	319.50	8	2,338	0.34%
2020/10/22	0	0.00	14	315.75	314.50	-14	2,421	-0.58%
2020/10/21	13	319.00	28	319.48	319.00	-15	2,471	-0.61%
2020/10/20	0	0.00	2.3	318.37	319.00	-2.3	2,463	-0.09%
2020/10/19	10	317.00	6	317.00	317.00	4	2,508	0.16%
2020/10/15	0	0.00	1	325.00	325.00	-1	2,595	-0.04%
2020/10/14	0	0.00	64	335.12	330.50	-64	2,596	-2.46%
2020/10/13	0	0.00	11	330.91	335.00	-11	2,586	-0.43%
2020/10/12	1	326.00	18	322.00	326.00	-17	2,585	-0.66%
2020/10/08	34	328.18	9	313.78	327.00	25	2,599	0.96%
2020/10/07	9	310.50	16	306.97	310.50	-7	2,537	-0.28%
2020/10/06	5	304.10	0	0.00	303.50	5	2,584	0.19%
2020/10/05	12	301.83	5	306.80	302.00	7	2,631	0.27%
2020/09/30	26	297.94	0	0.00	304.00	26	2,760	0.94%
2020/09/29	1	289.00	3	294.33	289.00	-2	2,833	-0.07%
2020/09/28	1	292.00	1	289.00	292.00	0	2,866	0.00%
2020/09/25	28	287.00	2	296.75	287.00	26	2,961	0.88%
2020/09/24	13	304.50	1	309.00	301.00	12	3,052	0.39%
2020/09/23	42	314.20	1	309.00	314.00	41	3,049	1.34%
2020/09/22	12	309.67	1	307.00	306.00	11	3,056	0.36%
2020/09/21	23	311.46	1	308.50	309.00	22	3,038	0.72%
2020/09/18	15	301.70	0	0.00	304.00	15	3,033	0.49%
2020/09/17	1	297.50	2	297.25	297.50	-1	3,060	-0.03%
2020/09/16	1	298.50	10	295.60	298.50	-9	3,157	-0.29%
2020/09/14	0	0.00	3	288.50	290.00	-3	3,145	-0.10%
2020/09/08	2	305.00	3	296.33	296.00	-1	3,343	-0.03%
2020/09/07	0	0.00	4	300.00	300.00	-4	3,348	-0.12%
2020/09/04	0	0.00	2	304.50	309.00	-2	3,450	-0.06%
2020/09/03	0	0.00	12	308.17	306.00	-12	3,527	-0.34%
2020/09/02	6	312.25	1	314.00	310.00	5	3,593	0.14%
2020/09/01	1	311.00	0	0.00	311.00	1	3,586	0.03%
2020/08/31	0	0.00	6	311.50	306.00	-6	3,602	-0.17%
2020/08/28	1	308.00	1	313.00	308.00	0	3,642	0.00%
2020/08/27	0	0.00	8	315.25	315.00	-8	3,665	-0.22%
2020/08/26	0	0.00	35	318.80	315.50	-35	3,787	-0.92%
2020/08/25	11	319.50	12	315.42	321.50	-1	3,817	-0.03%
2020/08/24	19	305.74	25	303.34	305.00	-6	3,856	-0.16%
2020/08/21	17	300.71	2	305.00	300.00	15	3,930	0.38%
2020/08/20	6	303.17	107	311.66	298.50	-101	4,132	-2.44%	大賣/鉅額交易
2020/08/19	3	326.17	5	323.00	325.50	-2	4,186	-0.05%
2020/08/18	0	0.00	25	327.76	322.00	-25	4,169	-0.60%
2020/08/17	19	330.03	3	323.00	330.00	16	4,146	0.39%
2020/08/14	2	309.00	0	0.00	330.00	2	4,144	0.05%
2020/08/07	1	335.00	0	0.00	335.00	1	4,046	0.02%
2020/08/05	29	317.67	48	316.35	316.50	-19	3,986	-0.48%
2020/08/04	72	312.74	0	0.00	315.50	72	3,974	1.81%
2020/08/03	0	0.00	25	310.46	307.00	-25	3,966	-0.63%
2020/07/31	1	318.50	9	317.00	318.50	-8	3,952	-0.20%
2020/07/30	38	317.29	6	313.67	316.00	32	3,959	0.81%
2020/07/29	43	308.31	31	305.02	307.00	12	3,901	0.31%
2020/07/28	11	306.82	121	303.54	300.00	-110	3,857	-2.85%	大賣/鉅額交易
2020/07/21	16	294.53	15	305.30	301.50	1	3,780	0.03%
2020/07/17	0	0.00	6	286.67	287.50	-6	3,769	-0.16%
2020/07/15	4	287.00	0	0.00	287.00	4	3,783	0.11%
2020/07/14	1	295.00	0	0.00	295.00	1	3,868	0.03%
2020/07/09	10	331.15	1	328.00	318.50	9	3,969	0.23%
2020/07/08	147	328.80	0	0.00	328.00	147	3,894	3.77%	大買/鉅額交易
2020/07/06	3	305.33	150	304.29	309.00	-147	3,865	-3.80%	大賣/鉅額交易
2020/07/03	62	289.72	0	0.00	308.00	62	3,817	1.62%
2020/06/30	1	284.00	0	0.00	283.50	1	3,825	0.03%
2020/06/23	186	289.24	0	0.00	286.00	186	4,153	4.48%	大買/鉅額交易
2020/06/22	46	280.64	0	0.00	279.50	46	4,209	1.09%
2020/06/19	15	281.90	0	0.00	279.50	15	4,211	0.36%
2020/06/18	1	284.00	3	276.83	284.00	-2	4,232	-0.05%
2020/06/17	73	280.47	0	0.00	278.50	73	4,254	1.72%
2020/06/16	2	272.50	330	275.35	272.50	-328	4,309	-7.61%	大賣/鉅額交易
2020/06/15	1	278.50	54	281.15	278.50	-53	4,335	-1.22%
2020/06/12	1	278.50	3	267.00	278.50	-2	4,344	-0.05%
2020/06/11	1	277.00	21	274.90	277.00	-20	4,373	-0.46%
2020/06/10	14	258.50	6	255.00	270.00	8	4,327	0.18%
2020/06/09	9	260.00	9	256.00	255.50	0	4,355	0.00%
2020/06/08	9	250.17	0	0.00	249.00	9	4,390	0.20%
2020/06/05	0	0.00	2	247.25	251.50	-2	4,441	-0.05%
2020/06/02	1	252.00	17	264.44	252.00	-16	4,494	-0.36%
2020/06/01	3	250.00	8	248.50	252.00	-5	4,407	-0.11%
2020/05/28	4	241.13	49	243.81	239.00	-45	4,366	-1.03%
2020/05/27	0	0.00	26	247.31	245.00	-26	4,319	-0.60%
2020/05/25	13	209.81	0	0.00	211.50	13	4,060	0.32%
2020/05/22	0	0.00	13	209.50	205.50	-13	4,091	-0.32%
2020/05/20	13	205.88	3	203.50	207.00	10	4,106	0.24%
2020/05/19	17	203.97	0	0.00	201.50	17	4,142	0.41%
2020/05/15	23	211.52	5	209.00	212.00	18	4,204	0.43%
2020/05/14	13	209.00	11	212.50	208.00	2	4,205	0.05%
2020/05/08	0	0.00	11	217.95	215.50	-11	4,422	-0.25%
2020/05/07	1	219.00	10	220.15	218.50	-9	4,498	-0.20%
2020/05/06	0	0.00	6	220.08	222.00	-6	4,518	-0.13%
2020/04/30	23	219.17	0	0.00	218.00	23	4,561	0.50%
2020/04/29	10	216.25	0	0.00	217.50	10	4,540	0.22%
2020/04/23	2	210.50	2	211.50	209.50	0	4,573	0.00%
2020/04/22	14	208.14	0	0.00	210.00	14	4,628	0.30%
2020/04/20	7	212.50	0	0.00	215.00	7	4,595	0.15%
2020/04/17	0	0.00	40	217.06	212.50	-40	4,613	-0.87%
2020/04/15	0	0.00	5	198.50	197.50	-5	4,513	-0.11%
2020/04/14	1	192.00	0	0.00	198.50	1	4,490	0.02%
2020/04/13	0	0.00	16	193.50	188.00	-16	4,527	-0.35%
2020/04/10	12	193.00	26	190.54	190.50	-14	4,502	-0.31%
2020/04/09	20	187.80	0	0.00	185.00	20	4,479	0.45%
2020/04/08	7	194.79	6	199.50	191.00	1	4,518	0.02%
2020/04/07	12	191.21	28	196.16	191.50	-16	4,510	-0.35%
2020/04/06	10	176.35	0	0.00	180.00	10	4,504	0.22%
2020/04/01	10	172.50	0	0.00	173.50	10	4,503	0.22%
2020/03/31	6	172.00	19	171.74	172.00	-13	4,583	-0.28%
2020/03/30	33	169.73	1	167.00	176.50	32	4,537	0.71%
2020/03/27	3	172.50	32	167.83	172.50	-29	4,511	-0.64%
2020/03/26	3	155.00	25	162.92	162.00	-22	4,447	-0.49%
2020/03/25	0	0.00	3	151.00	151.00	-3	4,348	-0.07%
2020/03/24	3	134.17	8	136.25	137.50	-5	4,352	-0.11%
2020/03/23	31	126.95	7	121.86	125.00	24	4,343	0.55%
2020/03/20	33	134.50	16	134.28	134.50	17	4,330	0.39%
2020/03/19	88	135.95	4	133.00	128.00	84	4,263	1.97%
2020/03/18	0	0.00	37	146.24	142.00	-37	4,335	-0.85%
2020/03/17	2	146.75	14	144.89	142.50	-12	4,382	-0.27%
2020/03/16	67	152.41	19	156.26	149.50	48	4,352	1.10%
2020/03/13	13	156.42	14	156.75	160.50	-1	4,314	-0.02%
2020/03/12	26	176.60	3	183.50	171.00	23	4,218	0.55%
2020/03/11	1	206.00	8	201.31	189.50	-7	4,150	-0.17%
2020/03/10	3	195.00	2	204.75	205.50	1	4,114	0.02%
2020/03/09	0	0.00	11	201.09	198.00	-11	4,128	-0.27%
2020/03/06	1	212.00	22	208.89	207.50	-21	4,114	-0.51%
2020/03/05	0	0.00	2	214.25	215.00	-2	4,117	-0.05%
2020/03/04	17	210.03	16	206.75	206.00	1	4,157	0.02%
2020/03/03	1	209.50	10	214.80	210.50	-9	4,150	-0.22%
2020/03/02	9	213.78	4	212.13	215.00	5	4,264	0.12%
2020/02/27	24	219.35	0	0.00	209.00	24	4,440	0.54%
2020/02/26	38	228.76	0	0.00	224.00	38	4,425	0.86%
2020/02/25	9	227.33	0	0.00	226.50	9	4,489	0.20%
2020/02/24	75	225.24	25	224.62	226.00	50	4,487	1.11%
2020/02/21	15	232.67	0	0.00	231.00	15	4,509	0.33%
2020/02/20	0	0.00	48	235.26	235.00	-48	4,551	-1.05%
2020/02/19	48	238.53	1	240.00	240.00	47	4,587	1.02%
2020/02/18	54	235.46	3	232.50	233.00	51	4,646	1.10%
2020/02/17	34	234.51	1	237.50	233.00	33	4,726	0.70%
2020/02/14	42	235.68	0	0.00	237.50	42	4,734	0.89%
2020/02/13	1	230.50	106	234.61	230.50	-105	4,756	-2.21%	大賣/鉅額交易
2020/02/12	61	232.15	120	231.44	235.00	-59	4,729	-1.25%	大賣/
2020/02/11	78	224.22	1	226.00	227.00	77	4,777	1.61%
2020/02/10	40	218.33	41	217.41	215.00	-1	4,897	-0.02%
2020/02/07	32	216.27	2	216.00	213.50	30	5,064	0.59%
2020/02/06	82	213.31	1	219.50	220.00	81	5,249	1.54%
2020/02/05	20	205.48	24	209.46	204.50	-4	5,250	-0.08%
2020/02/04	0	0.00	21	208.31	208.50	-21	5,265	-0.40%
2020/02/03	48	205.01	1	208.00	208.00	47	5,326	0.88%
2020/01/31	0	0.00	2	208.75	209.00	-2	5,385	-0.04%
2020/01/30	1	203.50	2	204.50	203.50	-1	5,664	-0.02%
2020/01/20	1	222.50	4	225.13	226.00	-3	5,876	-0.05%
2020/01/16	0	0.00	14	222.50	221.00	-14	6,121	-0.23%
2020/01/13	1	227.50	0	0.00	235.00	1	6,082	0.02%
2020/01/10	4	228.00	6	221.50	227.00	-2	6,065	-0.03%
2020/01/09	1	229.00	120	230.98	229.00	-119	6,036	-1.97%	大賣/鉅額交易
2020/01/08	6	228.25	0	0.00	231.00	6	6,028	0.10%
2020/01/07	3	226.00	43	229.57	226.00	-40	6,004	-0.67%
2020/01/06	54	235.04	3	237.00	237.00	51	5,964	0.86%
2020/01/03	38	237.34	0	0.00	233.00	38	5,948	0.64%
2020/01/02	6	235.50	2	236.00	235.50	4	5,935	0.07%
2019/12/31	61	231.32	3	227.00	234.50	58	5,959	0.97%
2019/12/27	1	226.00	2	229.00	226.00	-1	5,962	-0.02%
2019/12/26	129	222.39	0	0.00	229.50	129	5,924	2.18%	大買/鉅額交易
2019/12/25	4	213.63	0	0.00	215.00	4	5,784	0.07%
2019/12/24	2	214.00	3	214.00	214.00	-1	5,796	-0.02%
2019/12/23	7	211.71	3	206.00	212.00	4	5,772	0.07%
2019/12/20	1	205.00	0	0.00	205.00	1	5,687	0.02%
2019/12/19	6	199.08	0	0.00	199.00	6	5,660	0.11%
2019/12/18	31	203.19	2	200.50	200.50	29	5,659	0.51%
2019/12/17	2	202.00	0	0.00	202.00	2	5,691	0.04%
2019/12/16	49	203.45	4	201.75	201.50	45	5,746	0.78%
2019/12/13	18	201.00	13	203.31	198.50	5	5,761	0.09%
2019/12/12	0	0.00	1	193.50	202.00	-1	5,687	-0.02%
2019/12/11	4	192.00	77	193.48	192.00	-73	5,535	-1.32%
2019/12/06	2	187.00	21	186.50	187.00	-19	5,514	-0.34%
2019/12/05	1	189.00	7	186.71	185.00	-6	5,492	-0.11%
2019/12/04	1	189.00	0	0.00	189.00	1	5,474	0.02%
2019/12/03	13	189.62	3	190.83	187.50	10	5,422	0.18%
2019/11/29	4	195.00	4	199.63	195.00	0	5,421	0.00%
2019/11/28	5	201.00	0	0.00	197.50	5	5,352	0.09%
2019/11/27	33	206.73	5	201.10	199.00	28	5,363	0.52%
2019/11/26	93	203.77	259	199.05	199.50	-166	5,202	-3.19%	大賣/鉅額交易
2019/11/25	52	184.38	29	185.78	187.50	23	4,982	0.46%
2019/11/22	40	186.00	33	185.97	184.00	7	4,963	0.14%
2019/11/21	16	182.41	15	182.97	185.00	1	4,970	0.02%
2019/11/20	15	179.93	38	178.22	184.00	-23	4,987	-0.46%
2019/11/19	26	184.88	18	183.06	182.50	8	4,963	0.16%
2019/11/18	17	185.68	11	188.68	185.00	6	4,919	0.12%
2019/11/15	40	189.90	1	196.00	194.00	39	4,863	0.80%
2019/11/14	21	182.88	114	185.04	179.50	-93	4,760	-1.95%	大賣/
2019/11/12	1	182.00	23	182.00	182.00	-22	4,724	-0.47%
2019/11/11	0	0.00	2	182.00	180.00	-2	4,721	-0.04%
2019/11/08	13	190.62	19	191.26	190.00	-6	4,673	-0.13%
2019/11/07	3	195.00	14	189.32	195.00	-11	4,621	-0.24%
2019/11/06	4.4	183.48	17	189.15	188.00	-12.6	4,593	-0.27%
2019/11/05	0	0.00	1	169.00	182.50	-1	4,397	-0.02%
2019/11/04	8	166.44	0	0.00	166.00	8	4,207	0.19%
2019/10/31	1	165.00	0	0.00	170.00	1	4,146	0.02%
2019/10/30	1	166.50	3	166.17	166.50	-2	4,089	-0.05%
2019/10/29	5	165.00	152	167.79	165.00	-147	4,049	-3.63%	大賣/鉅額交易
2019/10/28	0	0.00	59	155.00	164.00	-59	3,776	-1.56%
2019/10/25	0	0.00	18	148.42	149.50	-18	3,537	-0.51%
2019/10/24	8	150.00	20	143.53	150.00	-12	3,495	-0.34%
2019/10/23	9	141.22	16	140.50	142.00	-7	3,291	-0.21%
2019/10/22	1	138.00	24	136.50	138.00	-23	3,280	-0.70%
2019/10/21	2	137.50	1	138.50	137.50	1	3,357	0.03%
2019/10/18	10	138.20	5	138.20	138.00	5	3,422	0.15%
2019/10/17	1	139.50	1	136.00	141.00	0	3,444	0.00%
2019/10/16	17	145.50	5	140.50	139.00	12	3,457	0.35%
2019/10/15	100	144.48	1	144.00	142.00	99	3,437	2.88%
2019/10/09	0	0.00	2	139.50	139.00	-2	3,532	-0.06%
2019/10/08	13	141.04	17	140.56	140.50	-4	3,529	-0.11%
2019/10/07	84	142.80	7	139.57	140.00	77	3,519	2.19%
2019/10/04	30	136.53	6	137.33	137.50	24	3,464	0.69%
2019/10/03	22	129.70	0	0.00	131.50	22	3,400	0.65%
2019/10/01	0	0.00	5	129.00	128.00	-5	3,360	-0.15%
2019/09/27	1	128.00	92	128.93	127.50	-91	3,391	-2.68%
2019/09/26	4	131.00	0	0.00	131.00	4	3,362	0.12%
2019/09/25	1	132.00	0	0.00	132.50	1	3,349	0.03%
2019/09/24	0	0.00	1	142.00	137.00	-1	3,381	-0.03%
2019/09/23	46	143.76	0	0.00	142.00	46	3,357	1.37%
2019/09/20	1	142.00	2	142.25	143.00	-1	3,339	-0.03%
2019/09/19	46	138.68	4	142.00	142.00	42	3,286	1.28%
2019/09/18	53	132.92	0	0.00	134.50	53	3,204	1.65%
2019/09/17	0	0.00	60	136.20	130.50	-60	3,154	-1.90%
2019/09/16	0	0.00	11	136.50	139.00	-11	3,108	-0.35%
2019/09/11	0	0.00	30	135.68	134.00	-30	3,154	-0.95%
2019/09/10	13	135.00	7	135.79	136.00	6	3,150	0.19%
2019/09/09	5	135.90	0	0.00	134.50	5	3,140	0.16%
2019/09/06	1	138.00	12	138.71	138.50	-11	3,125	-0.35%
2019/09/05	6	139.25	0	0.00	141.50	6	3,140	0.19%
2019/09/04	23	138.93	27	138.83	139.50	-4	3,141	-0.13%
2019/09/03	18.6	141.76	4	141.38	140.50	14.6	3,185	0.46%
2019/09/02	10	142.95	29	143.09	144.00	-19	3,246	-0.59%
2019/08/30	0	0.00	107	149.39	147.00	-107	3,239	-3.30%	大賣/鉅額交易
2019/08/29	0	0.00	1	150.00	150.00	-1	3,268	-0.03%
2019/08/28	1	145.00	4	145.13	145.00	-3	3,292	-0.09%
2019/08/27	1	146.50	0	0.00	146.50	1	3,364	0.03%
2019/08/26	4	146.13	30	147.03	144.50	-26	3,393	-0.77%
2019/08/23	94	153.32	5	152.50	157.00	89	3,400	2.62%
2019/08/22	16	152.06	0	0.00	150.50	16	3,459	0.46%
2019/08/21	85	149.82	1	149.00	149.50	84	3,459	2.43%
2019/08/20	44	149.28	2	150.75	148.50	42	3,458	1.21%
2019/08/19	6	151.83	12	153.58	151.50	-6	3,425	-0.18%
2019/08/16	44	150.24	9	148.22	153.50	35	3,411	1.03%
2019/08/15	61	146.49	6	141.92	148.00	55	3,395	1.62%
2019/08/14	43	144.66	1	145.00	145.00	42	3,397	1.24%
2019/08/13	70	140.51	1	139.00	139.00	69	3,361	2.05%
2019/08/12	0	0.00	1	142.50	142.50	-1	3,332	-0.03%
2019/08/08	188	143.48	6	137.67	145.00	182	3,288	5.53%	大買/鉅額交易
2019/08/07	17	129.97	2	132.25	132.00	15	3,167	0.47%
2019/08/06	10	123.00	7	126.64	128.00	3	3,136	0.10%
2019/08/05	22	125.59	9	124.67	124.50	13	3,123	0.42%
2019/08/02	21	125.88	0	0.00	124.00	21	3,171	0.66%
2019/08/01	16	129.75	4	130.50	130.50	12	3,217	0.37%
2019/07/31	16	128.84	0	0.00	128.00	16	3,280	0.49%
2019/07/29	24	135.23	19	136.05	135.50	5	3,218	0.16%
2019/07/26	1	139.00	0	0.00	135.50	1	3,230	0.03%
2019/07/25	0	0.00	3	137.50	137.50	-3	3,234	-0.09%
2019/07/24	1	137.00	1	138.50	137.00	0	3,258	0.00%
2019/07/23	0	0.00	4	143.88	140.00	-4	3,263	-0.12%
2019/07/22	0	0.00	11	139.36	141.00	-11	3,207	-0.34%
2019/07/19	2	132.25	5	136.50	132.00	-3	3,222	-0.09%
2019/07/18	0	0.00	16	130.53	134.00	-16	3,224	-0.50%
2019/07/17	0	0.00	2	129.00	130.50	-2	3,225	-0.06%
2019/07/16	114	129.56	167	129.10	128.00	-53	3,201	-1.66%	大買/大賣/
2019/07/15	34	125.40	21	123.62	127.50	13	3,289	0.40%
2019/07/12	18	119.33	4	122.38	118.50	14	3,263	0.43%
2019/07/11	14	121.36	1	122.00	121.00	13	3,332	0.39%
2019/07/10	6	120.17	13	120.15	121.00	-7	3,349	-0.21%
2019/07/09	6	114.17	68	115.54	114.50	-62	3,435	-1.80%
2019/07/08	1	116.50	64	116.91	117.00	-63	3,461	-1.82%
2019/07/05	5	116.90	2	117.25	116.50	3	3,488	0.09%
2019/07/04	30	117.10	2	117.00	117.00	28	3,533	0.79%
2019/07/03	1	119.50	78	121.46	119.50	-77	3,532	-2.18%
2019/07/01	53	124.35	0	0.00	125.00	53	3,573	1.48%
2019/06/28	6	118.33	15	119.00	118.00	-9	3,649	-0.25%
2019/06/27	1	118.00	7	119.29	120.00	-6	3,690	-0.16%
2019/06/26	1	117.00	4	117.63	118.00	-3	3,718	-0.08%
2019/06/25	4	117.25	8	119.56	116.50	-4	3,768	-0.11%
2019/06/24	2	118.00	4	119.38	120.00	-2	3,814	-0.05%
2019/06/21	3	120.00	41	120.18	120.00	-38	3,835	-0.99%
2019/06/20	6	121.25	7	121.79	122.50	-1	3,877	-0.03%
2019/06/19	9	120.17	59	119.81	120.00	-50	3,980	-1.26%
2019/06/18	15	115.37	30	116.48	115.50	-15	3,977	-0.38%
2019/06/17	62	119.24	4	118.63	118.00	58	4,090	1.42%
2019/06/14	33	117.55	29	116.50	116.00	4	4,156	0.10%
2019/06/13	8	118.38	172	117.56	118.00	-164	4,371	-3.75%	大賣/鉅額交易
2019/06/12	14	121.64	4	122.00	121.00	10	4,523	0.22%
2019/06/11	139	122.28	107	122.07	123.00	32	4,519	0.71%	大買/大賣/
2019/06/10	6	116.17	4	116.75	121.00	2	4,448	0.04%
2019/06/06	10	110.85	2	111.25	110.00	8	4,368	0.18%
2019/06/05	10	112.35	147	113.28	113.50	-137	4,362	-3.14%	大賣/鉅額交易
2019/06/04	2	114.25	8	114.81	116.00	-6	4,309	-0.14%
2019/06/03	6	115.17	7	115.36	115.50	-1	4,330	-0.02%
2019/05/31	6	110.67	4	110.38	112.50	2	4,368	0.05%
2019/05/30	8	109.19	97	111.55	107.50	-89	4,343	-2.05%
2019/05/29	4	109.00	18	108.22	110.00	-14	4,275	-0.33%
2019/05/28	5	104.70	11	105.05	105.00	-6	4,188	-0.14%
2019/05/27	10	103.30	14	103.46	104.00	-4	4,193	-0.10%
2019/05/24	12	102.92	5	103.70	101.00	7	4,288	0.16%
2019/05/23	2	100.50	11	102.09	103.00	-9	4,331	-0.21%
2019/05/22	3	104.33	11	104.91	102.00	-8	4,367	-0.18%
2019/05/21	5	102.50	16	104.25	106.00	-11	4,387	-0.25%
2019/05/20	1	98.20	12	100.79	100.50	-11	4,367	-0.25%
2019/05/17	4	97.80	0	0.00	97.50	4	4,414	0.09%
2019/05/16	10	101.77	10	101.49	99.60	0	4,526	0.00%
2019/05/15	6	102.50	11	102.27	101.00	-5	4,646	-0.11%
2019/05/14	4	96.30	12	100.00	100.50	-8	4,709	-0.17%
2019/05/13	17	100.21	28	101.63	99.50	-11	4,707	-0.23%
2019/05/10	57	101.67	11	101.15	101.00	46	4,771	0.96%
2019/05/09	111	104.55	16	104.19	102.00	95	4,741	2.00%	大買/
2019/05/08	21	109.31	76	109.82	109.00	-55	4,668	-1.18%
2019/05/07	17	115.06	12	115.46	115.00	5	4,614	0.11%
2019/05/06	5	115.00	2	115.25	114.50	3	4,653	0.06%
2019/05/03	5	117.00	25	117.60	118.00	-20	4,651	-0.43%
2019/05/02	6	116.08	15	116.67	118.50	-9	4,625	-0.19%
2019/04/30	7	116.21	5	116.20	117.00	2	4,606	0.04%
2019/04/29	64	112.73	17	111.38	113.50	47	4,562	1.03%
2019/04/26	13	112.46	33	112.88	112.50	-20	4,519	-0.44%
2019/04/25	24	113.56	12	114.75	112.50	12	4,483	0.27%
2019/04/24	39	120.13	13	122.96	119.50	26	4,401	0.59%
2019/04/23	7	120.50	65	123.77	123.00	-58	4,378	-1.32%
2019/04/22	78	128.35	10	129.10	129.50	68	4,393	1.55%
2019/04/19	0	0.00	78	129.08	128.00	-78	4,393	-1.78%
2019/04/18	0	0.00	2	125.75	125.00	-2	4,265	-0.05%
2019/04/17	12	127.08	46	127.28	125.50	-34	4,297	-0.79%
2019/04/16	0	0.00	37	123.11	124.00	-37	4,330	-0.85%
2019/04/15	11	121.36	140	124.65	125.00	-129	4,309	-2.99%	大賣/鉅額交易
2019/04/12	35	117.83	17	118.79	117.00	18	4,188	0.43%
2019/04/11	15	119.07	7	119.57	118.00	8	4,161	0.19%
2019/04/10	53	120.57	40	120.36	120.50	13	4,140	0.31%
2019/04/09	4	123.00	0	0.00	123.00	4	4,162	0.10%
2019/04/08	13	130.92	4	130.13	129.00	9	4,148	0.22%
2019/04/03	33	129.00	1	131.00	131.00	32	4,163	0.77%
2019/04/02	142	127.60	83	127.13	129.50	59	4,142	1.42%	大買/
2019/04/01	39	116.95	12	115.21	118.00	27	4,037	0.67%
2019/03/29	26	114.92	47	114.99	115.00	-21	4,030	-0.52%
2019/03/28	8	115.63	21	115.00	115.50	-13	4,049	-0.32%
2019/03/27	80	111.18	21	111.50	113.50	59	4,021	1.47%
2019/03/26	12	114.96	25	114.98	114.50	-13	3,996	-0.33%
2019/03/25	64	110.42	9	114.06	115.50	55	4,016	1.37%
2019/03/22	209	113.97	46	117.55	114.50	163	3,991	4.08%	大買/鉅額交易
2019/03/21	96	120.72	18	121.39	121.00	78	3,894	2.00%
2019/03/20	15	120.50	18	119.19	120.50	-3	3,948	-0.08%
2019/03/19	40	114.64	61	114.54	115.00	-21	3,918	-0.54%
2019/03/18	0	0.00	19	111.92	115.50	-19	3,968	-0.48%
2019/03/15	0	0.00	1	105.00	108.50	-1	3,756	-0.03%
2019/03/14	4	99.50	0	0.00	99.00	4	3,633	0.11%
2019/03/13	23	97.80	0	0.00	97.60	23	3,624	0.63%
2019/03/12	7	99.94	3	100.83	99.00	4	3,625	0.11%
2019/03/11	11	101.59	12	102.63	100.50	-1	3,614	-0.03%
2019/03/08	5	99.54	5	100.58	102.00	0	3,616	0.00%
2019/03/07	11	100.77	35	100.47	101.50	-24	3,607	-0.67%
2019/03/06	417	99.04	0	0.00	100.00	417	3,613	11.54%	大買/鉅額交易
2019/03/05	0	0.00	35	96.46	96.00	-35	3,535	-0.99%
2019/03/04	9	95.02	54	95.00	97.40	-45	3,512	-1.28%
2019/02/27	2	96.80	1	96.80	94.60	1	3,488	0.03%
2019/02/26	19	96.50	0	0.00	96.50	19	3,457	0.55%
2019/02/25	19	99.20	119	101.07	99.20	-100	3,414	-2.93%	大賣/
2019/02/22	13	100.08	14	100.47	102.00	-1	3,296	-0.03%
2019/02/21	65	98.11	95	99.87	98.00	-30	3,240	-0.93%
2019/02/20	2	99.40	36	99.74	98.90	-34	3,192	-1.06%
2019/02/19	58	99.80	7	100.59	99.20	51	3,124	1.63%
2019/02/18	10	101.15	3	101.67	102.00	7	3,075	0.23%
2019/02/15	16	98.97	23	99.75	98.30	-7	3,011	-0.23%
2019/02/14	70	96.91	4	96.23	97.00	66	2,871	2.30%
2019/02/13	31	91.25	165	91.24	88.20	-134	2,716	-4.93%	大賣/鉅額交易
2019/02/12	29	89.44	43	89.18	89.60	-14	2,625	-0.53%
2019/02/11	72	88.27	27	89.49	89.50	45	2,647	1.70%
2019/01/30	54	84.14	25	83.14	83.80	29	2,566	1.13%
2019/01/29	4	82.50	26	82.93	82.00	-22	2,529	-0.87%
2019/01/28	0	0.00	67	85.59	85.00	-67	2,519	-2.66%
2019/01/25	79	84.76	4	84.48	85.00	75	2,528	2.97%
2019/01/24	0	0.00	21	81.71	81.00	-21	2,501	-0.84%
2019/01/23	27	81.38	0	0.00	81.40	27	2,513	1.07%
2019/01/22	13	81.25	11	82.00	81.20	2	2,533	0.08%
2019/01/21	23	81.97	0	0.00	81.50	23	2,528	0.91%
2019/01/18	15	81.72	1	81.30	81.50	14	2,536	0.55%
2019/01/17	6	82.97	0	0.00	82.20	6	2,548	0.24%
2019/01/16	26	83.56	19	83.00	83.10	7	2,549	0.27%
2019/01/15	42	83.15	0	0.00	83.50	42	2,537	1.66%
2019/01/14	1	82.50	73	85.02	82.20	-72	2,507	-2.87%
2019/01/09	0	0.00	5	83.20	83.70	-5	2,394	-0.21%
2019/01/08	0	0.00	48	80.48	81.60	-48	2,310	-2.08%
2019/01/07	0	0.00	12	76.75	78.70	-12	2,197	-0.55%
2019/01/04	1	74.00	14	72.63	75.40	-13	2,194	-0.59%
2019/01/03	0	0.00	22	75.62	75.60	-22	2,221	-0.99%
2018/12/28	4	78.50	197	79.16	78.20	-193	2,228	-8.66%	大賣/鉅額交易
2018/12/27	18	76.68	17	76.56	76.50	1	2,186	0.05%
2018/12/26	2	79.00	72	77.64	75.00	-70	2,190	-3.20%
2018/12/25	2	77.20	38	78.89	78.80	-36	2,209	-1.63%
2018/12/24	0	0.00	21	81.63	81.30	-21	2,211	-0.95%
2018/12/21	2	78.90	21	80.02	79.80	-19	2,197	-0.86%
2018/12/20	1	77.60	14	78.11	76.70	-13	2,179	-0.60%
2018/12/19	0	0.00	31	79.43	78.60	-31	2,204	-1.41%
2018/12/18	0	0.00	10	79.72	78.50	-10	2,229	-0.45%
2018/12/17	0	0.00	24	79.21	81.20	-24	2,316	-1.04%
2018/12/14	0	0.00	4	78.63	77.50	-4	2,482	-0.16%
2018/12/13	1	83.10	83	79.36	78.20	-82	2,538	-3.23%
2018/12/12	0	0.00	83	80.53	80.80	-83	2,620	-3.17%
2018/12/11	0	0.00	3	80.80	80.80	-3	2,844	-0.11%
2018/12/10	0	0.00	17	73.69	73.50	-17	2,772	-0.61%
2018/12/07	4	73.52	0	0.00	74.80	4	2,877	0.14%
2018/12/06	11	68.33	0	0.00	68.00	11	2,888	0.38%
2018/12/05	9	71.00	10	72.68	71.00	-1	3,111	-0.03%
2018/12/04	10	75.99	0	0.00	76.00	10	3,171	0.32%
2018/12/03	24	75.42	1	76.70	75.20	23	3,347	0.69%
2018/11/30	15	74.68	6	75.63	74.60	9	3,671	0.25%
2018/11/29	37	77.31	13	77.80	75.10	24	3,747	0.64%
2018/11/28	0	0.00	4	75.80	77.20	-4	3,691	-0.11%
2018/11/27	26	68.97	0	0.00	70.20	26	3,668	0.71%
2018/11/26	23	68.95	10	68.16	68.50	13	3,653	0.36%
2018/11/23	5	66.64	5	67.16	67.10	0	3,637	0.00%
2018/11/22	6	67.53	0	0.00	66.20	6	3,632	0.17%
2018/11/21	28	67.75	0	0.00	68.10	28	3,627	0.77%
2018/11/20	4	67.88	0	0.00	67.50	4	3,621	0.11%
2018/11/19	18	68.98	0	0.00	69.20	18	3,613	0.50%
2018/11/16	7	66.97	0	0.00	66.90	7	3,598	0.19%
2018/11/15	2	66.15	4	66.10	66.10	-2	3,592	-0.06%
2018/11/14	7	66.90	3	66.73	65.60	4	3,588	0.11%
2018/11/13	26	63.69	8	64.46	64.80	18	3,572	0.50%
2018/11/12	7	66.10	0	0.00	66.10	7	3,565	0.20%
2018/11/09	5	65.60	8	67.46	65.40	-3	3,554	-0.08%
2018/11/08	2	69.90	8	68.30	67.80	-6	3,543	-0.17%
2018/11/07	18	64.54	9	64.41	64.60	9	3,488	0.26%
2018/11/06	5	63.00	0	0.00	63.10	5	3,483	0.14%
2018/11/05	9	65.13	1	64.20	64.20	8	3,477	0.23%
2018/11/02	1	63.40	30	64.39	65.00	-29	3,466	-0.84%
2018/11/01	0	0.00	32	62.48	63.00	-32	3,409	-0.94%
2018/10/31	6	55.32	3	56.20	57.40	3	3,355	0.09%
2018/10/30	36	51.08	16	51.96	52.20	20	3,326	0.60%
2018/10/29	33	52.65	0	0.00	52.80	33	3,300	1.00%
2018/10/26	28	54.63	13	55.50	53.80	15	3,286	0.46%
2018/10/25	16	56.93	1	56.40	56.40	15	3,268	0.46%
2018/10/24	10	62.11	8	63.00	61.50	2	3,240	0.06%
2018/10/23	19	63.41	13	63.15	63.00	6	3,231	0.19%
2018/10/22	9	62.83	13	64.22	64.80	-4	3,238	-0.12%
2018/10/19	0	0.00	12	63.05	63.10	-12	3,235	-0.37%
2018/10/18	4	64.40	9	63.80	64.00	-5	3,224	-0.16%
2018/10/17	12	65.10	14	65.61	65.10	-2	3,212	-0.06%
2018/10/16	0	0.00	1	62.10	61.60	-1	3,173	-0.03%
2018/10/15	9	61.04	0	0.00	61.00	9	3,166	0.28%
2018/10/12	41	60.96	8	61.10	61.90	33	3,153	1.05%
2018/10/11	28	60.11	6	59.90	59.90	22	3,129	0.70%
2018/10/09	26	66.75	11	68.20	66.50	15	3,085	0.49%
2018/10/08	36	68.22	1	69.10	68.40	35	3,065	1.14%
2018/10/05	62	70.23	56	70.20	70.00	6	3,055	0.20%
2018/10/04	36	73.81	2	73.15	72.80	34	3,012	1.13%
2018/10/03	2	77.05	0	0.00	75.50	2	2,975	0.07%
2018/10/02	1	83.60	60	80.94	79.50	-59	2,910	-2.03%
2018/10/01	1	80.00	60	83.34	83.40	-59	2,857	-2.06%
2018/09/28	1	81.10	2	82.00	81.00	-1	2,795	-0.04%
2018/09/27	5	81.94	21	81.48	81.30	-16	2,765	-0.58%
2018/09/26	0	0.00	21	82.28	82.30	-21	2,720	-0.77%
2018/09/25	0	0.00	65	81.46	81.30	-65	2,664	-2.44%
2018/09/21	35	81.23	0	0.00	81.30	35	2,600	1.35%
2018/09/20	89	78.70	15	86.00	77.10	74	2,455	3.01%
2018/09/19	0	0.00	26	87.40	85.60	-26	2,232	-1.16%
2018/09/18	0	0.00	8	90.90	85.50	-8	2,130	-0.38%
2018/09/17	55	89.99	9	89.21	90.60	46	1,923	2.39%
2018/09/14	13	80.91	0	0.00	82.40	13	1,584	0.82%
2018/09/13	3	81.40	0	0.00	78.60	3	1,520	0.20%
2018/09/12	2	80.20	0	0.00	79.50	2	1,388	0.14%
2018/09/11	84	80.23	1	82.40	79.10	83	1,305	6.36%
2018/09/10	22	80.34	0	0.00	80.60	22	1,071	2.05%
2018/09/07	46	84.89	3	86.13	84.00	43	997	4.31%
2018/09/06	92	84.70	43	84.00	84.70	49	822	5.96%
2018/09/05	0	0.00	4	75.50	77.00	-4	476	-0.84%
2018/09/04	0	0.00	5	70.00	70.00	-5	386	-1.29%
2018/09/03	10	69.62	8	68.54	69.10	2	375	0.53%
2018/08/31	1	65.60	1	66.00	65.60	0	355	0.00%
2018/08/30	1	66.10	0	0.00	66.10	1	366	0.27%
2018/08/29	1	65.60	0	0.00	65.60	1	379	0.26%
2018/08/28	2	65.05	0	0.00	65.00	2	390	0.51%
2018/08/27	1	64.30	0	0.00	64.30	1	427	0.23%
2018/08/24	1	64.30	4	64.60	64.30	-3	447	-0.67%
2018/08/23	0	0.00	2	64.60	64.90	-2	502	-0.40%
2018/08/22	0	0.00	2	64.20	64.50	-2	508	-0.39%
2018/08/20	0	0.00	11	64.02	63.90	-11	549	-2.00%
2018/08/17	0	0.00	3	64.70	64.50	-3	552	-0.54%
2018/08/16	1	63.50	0	0.00	63.50	1	553	0.18%
2018/08/15	47	63.62	12	64.06	64.10	35	555	6.30%
2018/08/13	2	65.05	22	65.84	64.00	-20	596	-3.35%
2018/08/10	0	0.00	3	67.73	67.30	-3	594	-0.50%
2018/08/09	0	0.00	2	68.20	67.50	-2	595	-0.34%
2018/08/07	2	67.30	2	67.70	67.30	0	597	0.00%
2018/08/02	1	68.60	0	0.00	68.60	1	592	0.17%
2018/08/01	1	70.80	0	0.00	70.80	1	592	0.17%
2018/07/31	3	70.70	0	0.00	70.70	3	593	0.51%
2018/07/30	13	72.65	0	0.00	71.90	13	590	2.20%
2018/07/27	3	72.20	0	0.00	71.80	3	576	0.52%
2018/07/26	5	71.48	1	71.80	71.80	4	559	0.72%
2018/07/25	1	69.90	0	0.00	69.90	1	552	0.18%
2018/07/24	0	0.00	7	70.20	70.20	-7	551	-1.27%
2018/07/23	0	0.00	6	68.60	68.70	-6	551	-1.09%
2018/07/20	1	68.80	0	0.00	68.30	1	552	0.18%
2018/07/19	2	69.25	0	0.00	69.00	2	549	0.36%
2018/07/18	4	69.40	0	0.00	69.00	4	551	0.73%
2018/07/17	1	69.60	0	0.00	69.50	1	551	0.18%
2018/07/16	1	70.50	2	70.30	70.30	-1	548	-0.18%
2018/07/13	6	70.18	4	70.30	70.30	2	539	0.37%
2018/07/11	0	0.00	1	67.30	67.30	-1	526	-0.19%
2018/07/09	0	0.00	3	64.37	64.30	-3	512	-0.59%
2018/07/06	1	63.00	1	64.00	64.00	0	510	0.00%
2018/07/05	0	0.00	1	64.90	64.90	-1	507	-0.20%
2018/07/04	0	0.00	2	66.45	66.30	-2	507	-0.39%
2018/07/03	10	65.90	0	0.00	65.90	10	507	1.97%
2018/06/29	6	65.72	0	0.00	66.10	6	504	1.19%
2018/06/27	1	66.00	0	0.00	66.00	1	500	0.20%
2018/06/26	1	66.70	0	0.00	67.00	1	496	0.20%
2018/06/25	0	0.00	1	67.80	67.80	-1	495	-0.20%
2018/06/21	0	0.00	1	70.00	70.00	-1	491	-0.20%
2018/06/20	1	68.90	5	68.80	68.80	-4	489	-0.82%
2018/06/19	2	70.90	2	73.90	70.40	0	480	0.00%
2018/06/15	28	74.42	17	73.36	73.40	11	473	2.33%
2018/06/14	8	73.30	0	0.00	73.80	8	461	1.73%
2018/06/13	2	72.00	0	0.00	71.20	2	447	0.45%
2018/06/12	10	71.04	0	0.00	71.00	10	449	2.23%
2018/06/11	17	71.89	0	0.00	71.50	17	441	3.85%
2018/06/08	3	73.00	0	0.00	73.00	3	433	0.69%
2018/06/06	7	74.61	0	0.00	73.50	7	417	1.68%
2018/06/05	12	74.89	0	0.00	74.70	12	408	2.94%
2018/06/04	13	76.40	0	0.00	75.40	13	409	3.17%
2018/06/01	0	0.00	4	75.30	74.70	-4	371	-1.08%
2018/05/31	14	73.64	0	0.00	74.90	14	353	3.96%
2018/05/30	5	71.04	0	0.00	71.40	5	300	1.67%
2018/05/28	22	72.49	0	0.00	71.80	22	287	7.66%
2018/05/25	15	68.25	0	0.00	67.50	15	256	5.84%
2018/05/24	2	67.95	0	0.00	68.00	2	254	0.79%
2018/05/23	2	66.95	0	0.00	67.20	2	256	0.78%
2018/05/21	0	0.00	6	68.10	68.10	-6	254	-2.36%
2018/05/18	0	0.00	2	63.00	63.00	-2	226	-0.88%
2018/05/17	0	0.00	1	61.50	62.10	-1	231	-0.43%
2018/05/16	1	61.40	0	0.00	61.70	1	236	0.42%
2018/05/15	3	60.20	0	0.00	60.20	3	239	1.25%
2018/05/14	2	60.75	0	0.00	60.70	2	253	0.79%
2018/05/09	2	61.00	0	0.00	61.00	2	264	0.76%
2018/05/08	1	62.50	0	0.00	62.50	1	262	0.38%
2018/05/07	0	0.00	3	63.67	63.80	-3	265	-1.13%
2018/05/04	0	0.00	2	62.80	62.80	-2	267	-0.75%
2018/05/03	0	0.00	1	62.70	62.10	-1	298	-0.33%
2018/05/02	0	0.00	4	61.98	62.50	-4	314	-1.27%
2018/04/30	0	0.00	1	61.80	61.80	-1	316	-0.32%
2018/04/27	0	0.00	5	61.20	61.80	-5	318	-1.57%
2018/04/26	0	0.00	1	61.70	61.40	-1	318	-0.31%
2018/04/25	0	0.00	1	62.30	62.30	-1	318	-0.31%
2018/04/24	0	0.00	2	63.00	61.50	-2	320	-0.62%
2018/04/23	0	0.00	5	64.86	63.50	-5	319	-1.56%
2018/04/20	0	0.00	1	65.60	65.60	-1	320	-0.31%
2018/04/19	0	0.00	3	65.70	65.40	-3	320	-0.94%
2018/04/18	4	65.30	6	65.78	65.30	-2	321	-0.62%
2018/04/17	0	0.00	4	66.00	65.40	-4	322	-1.24%
2018/04/16	3	66.90	11	66.92	66.80	-8	322	-2.48%
2018/04/13	0	0.00	1	66.20	66.20	-1	327	-0.31%
2018/04/12	0	0.00	1	66.20	66.20	-1	334	-0.30%
2018/04/11	1	66.50	1	65.80	65.80	0	340	0.00%
2018/04/10	3	66.00	9	66.24	66.20	-6	368	-1.63%
2018/04/02	1	66.20	1	66.50	66.50	0	372	0.00%
2018/03/30	0	0.00	1	67.00	67.00	-1	375	-0.27%
2018/03/29	0	0.00	1	66.30	66.30	-1	382	-0.26%
2018/03/28	2	65.75	0	0.00	66.20	2	389	0.51%
2018/03/27	5	66.10	0	0.00	66.10	5	387	1.29%
2018/03/26	3	66.13	0	0.00	65.90	3	388	0.77%
2018/03/22	7	68.14	0	0.00	67.90	7	388	1.80%
2018/03/21	2	68.50	0	0.00	67.90	2	387	0.52%
2018/03/20	1	68.60	0	0.00	68.10	1	387	0.26%
2018/03/19	2	68.60	7	68.46	68.60	-5	386	-1.29%
2018/03/16	1	69.10	6	68.63	68.00	-5	386	-1.30%
2018/03/15	1	67.60	0	0.00	67.60	1	384	0.26%
2018/03/14	2	67.80	0	0.00	68.00	2	386	0.52%
2018/03/13	4	67.65	0	0.00	67.60	4	388	1.03%
2018/03/09	2	67.60	3	68.00	68.00	-1	389	-0.26%
2018/03/08	5	65.86	0	0.00	67.40	5	388	1.29%
2018/03/06	2	64.40	0	0.00	64.40	2	380	0.53%
2018/03/05	6	64.47	2	64.50	64.50	4	383	1.04%
2018/03/02	2	65.50	0	0.00	65.50	2	388	0.51%
2018/03/01	2	65.40	0	0.00	65.40	2	403	0.50%
2018/02/27	7	65.39	0	0.00	66.00	7	409	1.71%
2018/02/26	2	65.50	0	0.00	65.50	2	409	0.49%
2018/02/23	3	65.50	0	0.00	65.40	3	408	0.73%
2018/02/22	1	63.70	0	0.00	63.70	1	406	0.25%
2018/02/21	3	62.00	0	0.00	62.00	3	403	0.74%
2018/02/12	2	61.20	0	0.00	61.20	2	397	0.50%
2018/02/09	0	0.00	3	61.90	62.50	-3	389	-0.77%
2018/02/06	1	64.00	3	64.67	64.00	-2	387	-0.52%
2018/02/05	0	0.00	7	70.20	70.20	-7	385	-1.82%
2018/02/02	1	70.70	0	0.00	70.70	1	392	0.25%
2018/02/01	1	69.70	9	70.80	70.80	-8	402	-1.99%
2018/01/30	4	70.18	0	0.00	68.70	4	427	0.94%
2018/01/29	7	71.27	0	0.00	71.00	7	429	1.63%
2018/01/25	11	71.64	3	72.20	72.20	8	407	1.96%
2018/01/24	1	70.10	0	0.00	70.10	1	398	0.25%
2018/01/23	3	70.13	0	0.00	70.00	3	405	0.74%
2018/01/22	2	69.40	0	0.00	69.40	2	417	0.48%
2018/01/19	3	70.07	0	0.00	69.60	3	437	0.69%
2018/01/18	1	70.70	0	0.00	70.70	1	451	0.22%
2018/01/17	1	69.60	0	0.00	69.60	1	477	0.21%
2018/01/16	3	69.10	27	69.45	69.10	-24	492	-4.88%
2018/01/15	1	69.50	0	0.00	69.50	1	514	0.19%
2018/01/11	3	68.80	0	0.00	69.20	3	612	0.49%
2018/01/10	2	69.30	0	0.00	69.00	2	690	0.29%
2018/01/09	3	70.03	1	70.10	70.10	2	712	0.28%
2018/01/08	3	71.23	0	0.00	70.60	3	724	0.41%
2018/01/05	1	71.80	3	71.60	71.50	-2	740	-0.27%
2018/01/04	4	71.68	0	0.00	72.50	4	763	0.52%
2018/01/03	4	68.40	8	68.40	68.40	-4	789	-0.51%
2018/01/02	2	67.55	0	0.00	68.00	2	802	0.25%