漢唐 (2404)-國泰券商分點個股進出

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
399.5
漲跌
▼18.5
漲幅
-4.43%
成交量
4,910張
產業
上市其他電子類股
853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

漢唐 (2404)籌碼相關－國泰券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	393.50	20.1	394.85	399.50	-20	2,769	-0.72%
2024/04/18	18	420.31	12.1	421.74	418.00	6	2,694	0.22%
2024/04/17	71.3	431.38	1.1	431.62	432.00	70.3	2,650	2.65%
2024/04/16	35	409.94	0.2	410.83	407.50	34.9	2,599	1.34%
2024/04/15	0.1	421.59	0.2	414.25	416.00	-0.1	2,570	0.00%
2024/04/12	45.3	415.30	0.2	409.17	415.50	45.2	2,540	1.78%
2024/04/11	6.2	399.51	1.1	402.68	401.50	5.1	2,506	0.20%
2024/04/10	29.1	405.40	6	404.83	404.50	23.1	2,509	0.92%
2024/04/09	5	400.20	1	397.50	399.50	4	2,478	0.16%
2024/04/08	2	394.75	5	392.50	394.50	-3	2,455	-0.12%
2024/04/03	0	0.00	2	399.25	398.00	-2	2,438	-0.08%
2024/04/02	6.1	399.15	6.1	401.18	406.50	0	2,411	0.00%
2024/04/01	8.2	390.44	10	389.80	390.00	-1.8	2,348	-0.08%
2024/03/29	2	390.50	84.5	396.38	393.00	-82.5	2,311	-3.57%
2024/03/28	34	396.69	11	406.82	388.50	23	2,155	1.07%
2024/03/27	144.2	399.60	34	400.41	400.00	110.2	2,033	5.42%	大買/鉅額交易
2024/03/26	0.1	371.69	5	365.00	377.50	-4.9	1,904	-0.26%
2024/03/25	0.3	386.60	0.1	384.50	380.50	0.2	1,897	0.01%
2024/03/22	2.1	381.43	8	386.31	380.50	-5.9	1,902	-0.31%
2024/03/21	28	413.41	68.1	409.27	409.50	-40	1,894	-2.11%
2024/03/20	21.2	429.98	33.2	426.90	413.00	-12	1,870	-0.64%
2024/03/19	28.2	402.81	33	410.82	414.00	-4.8	1,781	-0.27%
2024/03/18	1.1	370.39	11	367.50	376.50	-9.9	1,774	-0.56%
2024/03/15	1	371.37	1,185	343.61	342.50	-1,184	1,808	-65.48%	大賣/鉅額交易
2024/03/14	1.1	394.24	48.4	393.15	378.00	-47.3	1,779	-2.66%
2024/03/13	43.1	410.69	0.4	406.00	419.50	42.8	1,743	2.45%
2024/03/12	50	397.55	1	398.50	398.00	49	1,706	2.87%
2024/03/11	33.1	378.38	10	379.10	385.50	23.1	1,649	1.40%
2024/03/08	91.3	379.44	160	385.66	389.50	-68.7	1,580	-4.35%	大賣/
2024/03/07	38.2	348.37	13	343.54	358.50	25.2	1,391	1.81%
2024/03/06	0	0.00	0.2	323.00	326.00	-0.2	1,316	-0.02%
2024/03/05	0.1	303.50	2	305.00	309.50	-2	1,278	-0.15%
2024/03/04	1	303.50	4	303.00	303.50	-3	1,268	-0.24%
2024/03/01	17	299.21	7	297.00	297.00	10	1,252	0.80%
2024/02/29	2	294.00	0	0.00	293.50	2	1,228	0.16%
2024/02/27	0	0.00	12	295.00	295.00	-12	1,221	-0.98%
2024/02/26	1	292.00	4.4	293.99	290.50	-3.4	1,208	-0.28%
2024/02/23	2.4	292.29	3.4	289.88	289.00	-1	1,202	-0.08%
2024/02/22	0.4	287.25	2.1	288.86	288.00	-1.7	1,198	-0.14%
2024/02/21	0.1	285.50	0	0.00	285.00	0.1	1,194	0.01%
2024/02/19	0	0.00	1	281.00	281.00	-1	1,195	-0.08%
2024/02/16	3	286.67	2	282.50	282.00	1	1,205	0.08%
2024/02/15	3	289.50	2	283.00	292.00	1	1,198	0.08%
2024/02/05	0	0.00	1	280.00	280.00	-1	1,182	-0.08%
2024/02/02	1	276.00	0	0.00	278.00	1	1,192	0.08%
2024/02/01	100	273.91	0	0.00	274.00	100	1,199	8.33%
2024/01/30	0	0.00	3	278.83	277.50	-3	1,214	-0.25%
2024/01/29	3	281.00	2	278.00	281.00	1	1,213	0.08%
2024/01/26	4	274.00	0	0.00	274.50	4	1,211	0.33%
2024/01/23	2.1	278.45	1	276.00	276.00	1.1	1,248	0.08%
2024/01/22	6	280.00	0	0.00	280.00	6	1,270	0.47%
2024/01/19	0	0.00	1.1	273.18	275.00	-1.1	1,281	-0.09%
2024/01/18	0.1	275.50	0	0.00	278.00	0.1	1,284	0.01%
2024/01/17	0	0.00	10	281.00	275.50	-10	1,284	-0.78%
2024/01/15	0	0.00	1	277.00	277.00	-1	1,274	-0.08%
2024/01/11	0	0.00	1	270.50	274.50	-1	1,299	-0.08%
2024/01/10	1	277.00	0	0.00	276.50	1	1,305	0.08%
2024/01/09	23	274.00	4	274.00	274.00	19	1,302	1.46%
2024/01/08	23	270.00	0	0.00	270.00	23	1,298	1.77%
2024/01/05	0.4	271.00	4	270.13	271.00	-3.7	1,321	-0.28%
2024/01/04	12	272.50	2	269.75	273.00	10	1,364	0.73%
2024/01/03	2	268.50	0	0.00	267.50	2	1,353	0.15%
2024/01/02	5	265.00	3	265.50	265.50	2	1,348	0.15%
2023/12/29	7	263.79	3	262.50	264.50	4	1,352	0.30%
2023/12/27	0	0.00	293.1	263.65	263.00	-293.1	1,350	-21.70%	大賣/鉅額交易
2023/12/26	1	268.00	1	268.00	268.00	0	1,342	0.00%
2023/12/25	22	267.07	1	269.00	267.00	21	1,336	1.57%
2023/12/22	1	266.50	7	267.21	272.50	-6	1,328	-0.45%
2023/12/21	4	270.25	295	268.83	270.50	-291	1,302	-22.35%	大賣/鉅額交易
2023/12/20	2	271.50	0	0.00	272.00	2	1,276	0.16%
2023/12/19	0.1	267.00	4	269.63	269.50	-3.9	1,250	-0.31%
2023/12/18	4	274.50	0	0.00	273.00	4	1,224	0.33%
2023/12/15	0	0.00	4	277.75	273.00	-4	1,197	-0.33%
2023/12/14	1	277.00	6	278.25	282.50	-5	1,190	-0.42%
2023/12/13	21	275.98	9	274.44	276.00	12	1,177	1.02%
2023/12/12	34	270.00	2	269.75	270.00	32	1,144	2.80%
2023/12/11	5	253.90	0.2	252.75	254.00	4.8	1,119	0.43%
2023/12/08	3	249.50	0	0.00	249.50	3	1,132	0.26%
2023/12/07	2	248.00	3	248.00	247.50	-1	1,184	-0.08%
2023/12/06	0	0.00	13	248.04	250.00	-13	1,208	-1.08%
2023/12/05	27.2	245.94	0	0.00	245.50	27.2	1,218	2.23%
2023/12/04	1	249.00	17	249.03	249.00	-16	1,256	-1.27%
2023/12/01	18	247.36	3.2	245.16	248.00	14.8	1,269	1.17%
2023/11/30	3	245.50	10	244.75	244.50	-7	1,268	-0.55%
2023/11/29	4	248.63	32	247.97	248.00	-28	1,263	-2.22%
2023/11/28	10	247.50	40	246.29	247.50	-30	1,264	-2.37%
2023/11/27	10	246.20	1	246.00	246.50	9	1,260	0.71%
2023/11/24	0	0.00	6	243.92	244.50	-6	1,260	-0.48%
2023/11/23	1	243.00	2	241.25	243.00	-1	1,265	-0.08%
2023/11/22	4	243.00	0	0.00	242.50	4	1,277	0.31%
2023/11/21	6	246.75	2	247.25	245.50	4	1,275	0.31%
2023/11/20	2	243.75	1.1	243.18	243.00	0.9	1,271	0.07%
2023/11/17	0	0.00	13	242.54	242.00	-13	1,274	-1.02%
2023/11/16	10	243.25	0	0.00	242.50	10	1,286	0.78%
2023/11/15	2	243.25	0	0.00	242.00	2	1,293	0.15%
2023/11/14	1	247.00	0	0.00	243.00	1	1,295	0.08%
2023/11/13	0.1	244.50	4	245.88	246.00	-3.9	1,320	-0.30%
2023/11/10	11	247.09	12	246.71	246.00	-1	1,331	-0.08%
2023/11/09	6	244.50	0	0.00	244.50	6	1,328	0.45%
2023/11/08	0	0.00	1	243.00	243.00	-1	1,347	-0.07%
2023/11/06	1	249.00	0	0.00	249.00	1	1,368	0.07%
2023/11/02	0	0.00	0.2	246.50	249.00	-0.2	1,395	-0.01%
2023/11/01	0	0.00	0	243.00	245.00	0	1,432	0.00%
2023/10/25	3	236.50	0	0.00	236.50	3	1,469	0.20%
2023/10/19	19	234.00	19	235.16	235.00	0	1,470	0.00%
2023/10/18	38	235.00	0	0.00	235.00	38	1,474	2.58%
2023/10/17	0	0.00	1	239.00	238.50	-1	1,475	-0.07%
2023/10/16	0	236.50	0	0.00	239.00	0	1,508	0.00%
2023/10/13	0	240.00	0	0.00	238.00	0	1,514	0.00%
2023/10/12	22	238.04	1.3	237.85	238.50	20.7	1,501	1.38%
2023/10/06	0	222.50	0	0.00	221.00	0	1,499	0.00%
2023/09/27	15	229.60	0	0.00	230.00	15	1,605	0.93%
2023/09/20	50.3	230.51	0	0.00	230.00	50.3	1,618	3.11%
2023/09/19	0.1	237.00	0	0.00	234.50	0.1	1,620	0.01%
2023/09/18	0.1	237.00	10	237.00	232.50	-9.9	1,608	-0.62%
2023/09/15	0	0.00	1	238.50	236.50	-1	1,600	-0.06%
2023/09/14	0.4	230.25	0.4	235.64	235.50	0	1,591	0.00%
2023/09/12	1	217.00	0	0.00	222.00	1	1,613	0.06%
2023/09/08	0	0.00	1	230.00	230.00	-1	1,581	-0.06%
2023/09/06	1	223.50	0	0.00	225.50	1	1,569	0.06%
2023/08/28	14	214.00	0	0.00	214.00	14	1,546	0.90%
2023/08/23	0	0.00	1	221.00	221.00	-1	1,542	-0.06%
2023/08/21	70	222.48	0	0.00	222.50	70	1,535	4.56%
2023/08/11	51	224.31	0	0.00	223.50	51	1,452	3.51%
2023/08/09	0	0.00	1	223.00	225.50	-1	1,439	-0.07%
2023/08/08	6	231.83	0	0.00	232.00	6	1,415	0.42%
2023/08/02	75	220.45	0	0.00	221.00	75	1,351	5.55%
2023/07/27	20	214.50	2	214.50	214.50	18	1,289	1.40%
2023/07/25	67	211.00	0	0.00	211.00	67	1,294	5.18%
2023/07/20	0	0.00	601	212.76	213.50	-601	1,303	-46.12%	大賣/鉅額交易
2023/07/19	0	0.00	10.1	209.04	209.50	-10.1	1,297	-0.78%
2023/07/18	13	207.54	0	0.00	208.50	13	1,277	1.02%
2023/07/12	22	219.25	0	0.00	219.50	22	1,218	1.81%
2023/07/11	24	221.50	0	0.00	221.50	24	1,191	2.01%
2023/07/10	55.1	225.00	0	0.00	225.00	55.1	1,188	4.64%
2023/07/07	30	223.00	0	0.00	223.50	30	1,167	2.57%
2023/06/29	0.1	219.00	0	0.00	218.00	0.1	1,157	0.01%
2023/06/28	10	220.00	0	0.00	220.00	10	1,180	0.85%
2023/06/16	2.1	219.55	0.1	220.50	220.00	2.1	1,323	0.15%
2023/06/15	0	0.00	0.1	234.00	234.50	-0.1	1,272	0.00%
2023/06/14	0.1	235.00	1.1	238.00	236.50	-1	1,301	-0.08%
2023/06/13	0	0.00	2.1	235.45	233.00	-2.1	1,291	-0.16%
2023/06/12	0.2	229.00	0	0.00	229.50	0.2	1,263	0.02%
2023/06/08	0	0.00	4	223.50	223.50	-4	1,268	-0.32%
2023/06/06	0	0.00	0.2	222.00	221.00	-0.2	1,285	-0.02%
2023/06/02	0	0.00	100	225.81	224.50	-100	1,286	-7.78%
2023/06/01	0.1	228.00	0	0.00	229.00	0.1	1,278	0.01%
2023/05/31	0.1	228.50	0	0.00	229.00	0.1	1,289	0.01%
2023/05/29	0	0.00	15	228.33	227.50	-15	1,294	-1.16%
2023/05/26	15	224.50	0	0.00	224.50	15	1,282	1.17%
2023/05/25	0	0.00	20	226.65	226.50	-20	1,290	-1.55%
2023/05/24	20	222.70	0	0.00	223.00	20	1,287	1.55%
2023/05/02	0	0.00	0.2	216.50	217.50	-0.2	1,360	-0.01%
2023/04/27	220	216.10	0	0.00	215.50	220	1,376	15.99%	大買/鉅額交易
2023/04/26	76	212.84	0	0.00	215.00	76	1,368	5.56%
2023/04/25	0.1	217.00	0	0.00	212.50	0.1	1,367	0.00%
2023/04/21	0.1	214.50	0	0.00	212.00	0.1	1,416	0.01%
2023/04/18	0	0.00	0.3	211.50	210.00	-0.3	1,395	-0.02%
2023/04/13	13.1	215.96	1	216.50	216.50	12.1	1,352	0.89%
2023/04/12	11	211.95	0	0.00	214.00	11	1,332	0.83%
2023/04/11	1	213.00	1	212.00	211.00	0	1,327	0.00%
2023/03/30	0	0.00	13	210.50	210.50	-13	1,303	-1.00%
2023/03/28	1	204.50	0	0.00	204.50	1	1,274	0.08%
2023/03/27	0.1	206.50	0	0.00	209.00	0.1	1,234	0.01%
2023/03/24	1.1	214.50	0	0.00	214.50	1.1	1,143	0.10%
2023/03/21	1	239.50	1	238.50	239.00	0	1,118	0.00%
2023/03/20	0	0.00	1	227.50	236.50	-1	1,104	-0.09%
2023/03/17	123	227.99	0	0.00	228.00	123	1,073	11.46%	大買/鉅額交易
2023/03/10	0	0.00	1	229.00	228.50	-1	1,016	-0.10%
2023/03/08	0	0.00	20	232.03	233.50	-20	1,008	-1.98%
2023/03/07	0	0.00	30	234.43	235.00	-30	1,002	-2.99%
2023/03/06	1	234.00	30	232.00	233.00	-29	998	-2.90%
2023/03/03	0	0.00	31	231.29	229.50	-31	991	-3.13%
2023/03/02	0	0.00	30	229.27	230.00	-30	981	-3.06%
2023/03/01	0	0.00	30	228.05	229.50	-30	978	-3.07%
2023/02/24	0	0.00	30	225.13	225.50	-30	967	-3.10%
2023/02/23	0	0.00	45	225.77	225.00	-45	965	-4.66%
2023/02/22	0	0.00	30	221.83	223.50	-30	956	-3.14%
2023/02/21	0	0.00	30	220.20	223.00	-30	949	-3.16%
2023/02/20	0	0.00	30	218.95	220.00	-30	952	-3.15%
2023/02/17	0	0.00	30	218.27	218.00	-30	957	-3.13%
2023/02/16	0	0.00	30	219.60	219.50	-30	962	-3.12%
2023/02/15	0	0.00	30	217.72	216.00	-30	977	-3.07%
2023/02/14	0	0.00	30	218.00	220.00	-30	963	-3.11%
2023/02/13	0	0.00	34	215.25	218.00	-34	945	-3.60%
2023/02/10	1	209.50	30	210.22	210.50	-29	918	-3.16%
2023/02/09	0	0.00	23	214.30	214.50	-23	902	-2.55%
2023/02/08	22	215.05	35	214.93	214.50	-13	897	-1.45%
2023/02/07	0	0.00	30	211.72	212.50	-30	886	-3.38%
2023/02/06	0	0.00	30	209.10	211.00	-30	874	-3.43%
2023/02/03	0	0.00	30	208.87	208.00	-30	863	-3.48%
2023/02/02	0	0.00	30	210.15	210.50	-30	855	-3.51%
2023/02/01	8	210.50	32.1	209.37	210.50	-24.1	834	-2.89%
2023/01/31	9	206.00	30.1	205.43	206.00	-21.1	807	-2.61%
2023/01/30	28.2	204.48	30	203.57	204.50	-1.8	786	-0.23%
2023/01/17	0	0.00	25	196.30	197.50	-25	756	-3.30%
2023/01/16	0	0.00	25	196.88	196.50	-25	753	-3.32%
2023/01/13	0	0.00	25	197.28	195.50	-25	748	-3.34%
2023/01/12	100	198.04	27	198.17	199.00	73	757	9.64%
2023/01/11	0	0.00	25	196.96	197.00	-25	728	-3.43%
2023/01/10	0	0.00	20	187.40	188.00	-20	671	-2.98%
2023/01/09	1.3	188.23	20	187.40	189.00	-18.7	672	-2.78%
2023/01/06	0	0.00	15	183.13	184.00	-15	661	-2.27%
2023/01/05	0	0.00	20	183.03	182.50	-20	667	-3.00%
2023/01/04	0	0.00	25	183.82	184.50	-25	670	-3.73%
2023/01/03	5	183.00	20	183.98	184.00	-15	682	-2.20%
2022/12/30	0	0.00	20	180.15	183.00	-20	681	-2.93%
2022/12/29	1	177.50	15	175.80	177.50	-14	672	-2.08%
2022/12/27	0	0.00	20	181.05	180.50	-20	664	-3.01%
2022/12/26	0	0.00	20	181.53	181.00	-20	663	-3.01%
2022/12/23	0	0.00	20	183.98	182.00	-20	669	-2.99%
2022/12/22	0	0.00	20	186.55	186.50	-20	665	-3.00%
2022/12/21	0	0.00	21	185.17	185.00	-21	664	-3.16%
2022/12/20	0	0.00	20	186.75	184.00	-20	658	-3.04%
2022/12/19	1	185.00	20	188.83	188.00	-19	651	-2.91%
2022/12/16	25	185.34	20	184.20	186.00	5	634	0.79%
2022/12/15	0	0.00	20	183.10	184.00	-20	626	-3.19%
2022/12/13	0	0.00	53	180.00	179.00	-53	630	-8.41%
2022/12/08	53	188.88	0	0.00	189.50	53	633	8.37%
2022/12/07	0	0.00	28.2	188.73	187.00	-28.2	726	-3.88%
2022/12/06	0.2	188.00	25	187.24	186.50	-24.8	730	-3.39%
2022/12/05	0	0.00	25	185.54	187.00	-25	718	-3.48%
2022/12/02	0	0.00	25	180.58	181.50	-25	701	-3.56%
2022/12/01	0	0.00	20	179.78	180.00	-20	694	-2.88%
2022/11/30	0	0.00	20	177.43	179.00	-20	681	-2.94%
2022/11/29	0	0.00	20	175.05	176.00	-20	671	-2.98%
2022/11/28	0	0.00	20	174.98	176.00	-20	667	-3.00%
2022/11/25	0	0.00	20	175.33	174.50	-20	663	-3.01%
2022/11/24	0	0.00	20	175.15	175.50	-20	658	-3.04%
2022/11/23	0	0.00	20	175.08	175.00	-20	651	-3.07%
2022/11/22	0	0.00	20	173.93	175.50	-20	647	-3.09%
2022/11/21	0	0.00	20	172.98	173.50	-20	641	-3.12%
2022/11/18	0	0.00	26	174.46	172.50	-26	635	-4.09%
2022/11/17	0	0.00	20	173.53	175.00	-20	627	-3.19%
2022/11/16	0	0.00	20	174.05	173.50	-20	623	-3.21%
2022/11/15	80	171.83	20	171.58	172.00	60	603	9.95%
2022/11/14	0	0.00	10	166.55	167.00	-10	581	-1.72%
2022/11/11	0	0.00	21	162.67	162.00	-21	569	-3.69%
2022/10/25	0	0.00	1	139.50	140.00	-1	562	-0.18%
2022/10/11	0	0.00	1	146.00	144.00	-1	573	-0.17%
2022/09/29	11	149.05	0	0.00	148.50	11	580	1.89%
2022/09/16	27	167.50	0	0.00	167.50	27	646	4.17%
2022/09/14	50	177.70	50	178.50	181.50	0	618	0.00%
2022/09/13	1	176.00	1	177.00	177.00	0	522	0.00%
2022/09/08	0	0.00	1	158.00	158.00	-1	504	-0.20%
2022/09/06	10	157.50	0	0.00	157.50	10	555	1.80%
2022/08/26	0	0.00	1	161.00	161.50	-1	597	-0.17%
2022/08/25	1	159.00	0	0.00	160.00	1	597	0.17%
2022/08/05	0	0.00	1	150.00	151.00	-1	579	-0.17%
2022/07/22	2	150.25	0	0.00	151.00	2	582	0.34%
2022/07/14	0	0.00	1	139.50	139.50	-1	590	-0.17%
2022/07/12	0	0.00	9	136.50	136.50	-9	590	-1.53%
2022/06/30	0	0.00	1	144.50	147.50	-1	584	-0.17%
2022/06/29	2	153.50	3	152.00	151.00	-1	575	-0.17%
2022/06/28	2	158.25	1	156.50	156.50	1	574	0.17%
2022/06/27	2	171.50	1	169.50	169.50	1	548	0.18%
2022/06/24	1	172.50	4	171.00	169.00	-3	545	-0.55%
2022/06/23	4	171.88	0	0.00	170.50	4	547	0.73%
2022/06/22	0	0.00	6	174.58	174.00	-6	548	-1.09%
2022/06/21	4	177.00	1	175.50	177.50	3	556	0.54%
2022/06/20	1	178.00	15	178.27	175.00	-14	560	-2.50%
2022/06/17	10	182.10	145	181.37	182.00	-135	559	-24.15%	大賣/鉅額交易
2022/06/16	2	188.25	25	184.54	183.00	-23	567	-4.05%
2022/06/15	11	189.82	27	186.96	186.00	-16	595	-2.69%
2022/06/14	4	184.38	3	182.00	184.50	1	572	0.17%
2022/06/13	17	185.15	21	184.79	185.00	-4	575	-0.70%
2022/06/10	14	180.43	10	180.00	181.00	4	567	0.71%
2022/06/09	1	181.00	11	179.59	179.00	-10	571	-1.75%
2022/06/08	1	182.00	7	181.14	182.00	-6	594	-1.01%
2022/06/07	5	180.30	0	0.00	179.50	5	610	0.82%
2022/05/26	0	0.00	1	177.00	177.00	-1	652	-0.15%
2022/05/25	1	177.50	0	0.00	177.50	1	655	0.15%
2022/05/20	0	0.00	1	177.00	176.00	-1	676	-0.15%
2022/05/12	0	0.00	55	173.42	171.50	-55	690	-7.97%
2022/05/11	0	0.00	49	175.72	175.50	-49	687	-7.13%
2022/05/10	0	0.00	56	175.16	175.00	-56	689	-8.12%
2022/05/09	0	0.00	36	176.92	177.00	-36	686	-5.25%
2022/05/06	0	0.00	24	178.46	179.50	-24	690	-3.48%
2022/05/05	15	181.57	78	181.33	181.00	-63	691	-9.11%
2022/05/04	12	178.25	19	177.42	179.00	-7	688	-1.02%
2022/05/03	0	0.00	32	176.69	176.50	-32	691	-4.63%
2022/04/29	0	0.00	30	178.03	179.50	-30	695	-4.31%
2022/04/28	1	177.00	36	176.31	177.00	-35	705	-4.96%
2022/04/27	0	0.00	73	175.25	176.00	-73	708	-10.31%
2022/04/26	0	0.00	114	178.58	177.50	-114	711	-16.03%	大賣/鉅額交易
2022/04/25	1	181.00	109	179.63	179.50	-108	700	-15.42%	大賣/鉅額交易
2022/04/22	0	0.00	121	184.69	185.00	-121	690	-17.53%	大賣/鉅額交易
2022/04/21	14	182.43	125	183.00	186.50	-111	685	-16.18%	大賣/鉅額交易
2022/04/20	27	180.43	109	180.53	178.50	-82	681	-12.03%	大賣/
2022/04/19	13	176.85	101	177.06	176.50	-88	667	-13.18%	大賣/
2022/04/18	11	178.82	57	178.05	179.00	-46	664	-6.92%
2022/04/15	0	0.00	63	177.53	178.00	-63	668	-9.42%
2022/04/14	3	180.00	64	179.01	179.50	-61	676	-9.01%
2022/04/13	3	178.17	10	180.00	179.50	-7	706	-0.99%
2022/04/12	5	178.00	10	179.80	178.50	-5	724	-0.69%
2022/04/11	1	182.50	75	182.05	181.00	-74	754	-9.81%
2022/04/08	2	183.75	86	183.42	185.50	-84	757	-11.09%
2022/04/07	11	184.86	102	185.31	183.50	-91	777	-11.71%	大賣/
2022/04/06	2	190.25	70	191.45	190.50	-68	769	-8.84%
2022/04/01	0	0.00	50	194.03	195.00	-50	765	-6.53%
2022/03/31	0	0.00	54	196.31	195.00	-54	766	-7.04%
2022/03/30	0	0.00	51	197.04	197.00	-51	772	-6.60%
2022/03/29	6	199.00	52	198.18	197.00	-46	803	-5.73%
2022/03/28	5	198.00	50	199.09	200.00	-45	817	-5.51%
2022/03/25	0	0.00	50	199.73	199.50	-50	836	-5.98%
2022/03/23	2	194.75	22	195.02	195.50	-20	887	-2.25%
2022/03/22	2	195.00	90	194.77	195.00	-88	893	-9.85%
2022/03/21	0	0.00	70	193.51	194.50	-70	890	-7.86%
2022/03/18	1	190.00	114	190.49	192.50	-113	888	-12.72%	大賣/鉅額交易
2022/03/17	0	0.00	110	189.40	189.50	-110	848	-12.97%	大賣/鉅額交易
2022/03/16	0	0.00	115	186.83	186.50	-115	850	-13.52%	大賣/鉅額交易
2022/03/15	1	189.00	207	186.46	187.50	-206	850	-24.23%	大賣/鉅額交易
2022/03/14	0	0.00	23.1	190.44	189.00	-23.1	855	-2.70%
2022/03/11	1	190.44	0	0.00	189.00	1	860	0.12%
2022/03/10	0	186.00	23	186.43	186.00	-23	851	-2.70%
2022/03/09	21	182.69	7	181.43	184.00	14	843	1.66%
2022/03/08	5	173.00	1	172.00	173.00	4	817	0.49%
2022/03/07	1	173.50	1	173.50	174.00	0	811	0.00%
2022/03/04	1	177.00	1	177.00	177.50	0	813	0.00%
2022/03/01	0	0.00	1	176.50	176.50	-1	828	-0.12%
2022/02/25	1	174.50	0	0.00	176.00	1	847	0.12%
2022/02/24	0	0.00	1	174.00	173.00	-1	850	-0.12%
2022/02/22	1	175.00	0	0.00	175.00	1	841	0.12%
2022/02/21	0	0.00	2	181.50	179.00	-2	837	-0.24%
2022/02/18	2	179.50	3	179.83	179.50	-1	842	-0.12%
2022/02/17	3	180.33	0	0.00	180.00	3	847	0.35%
2022/02/16	0	0.00	6	177.58	178.50	-6	848	-0.71%
2022/02/14	0	0.00	6	177.83	178.00	-6	885	-0.68%
2022/02/11	2	181.00	1	180.50	180.50	1	893	0.11%
2022/02/09	0	0.00	3	179.17	180.50	-3	895	-0.33%
2022/02/08	4	179.25	1	179.00	179.00	3	894	0.34%
2022/02/07	1	176.00	0	0.00	176.00	1	895	0.11%
2022/01/26	0	0.00	3	174.67	174.50	-3	894	-0.34%
2022/01/25	2	175.00	0	0.00	174.50	2	896	0.22%
2022/01/21	11	177.27	1	177.00	177.00	10	889	1.12%
2022/01/19	1	182.00	20	181.43	182.00	-19	876	-2.17%
2022/01/18	1	185.50	3	185.17	184.50	-2	869	-0.23%
2022/01/17	2	185.50	0	0.00	184.50	2	868	0.23%
2022/01/14	0	0.00	3	186.50	183.50	-3	871	-0.34%
2022/01/13	3	186.33	2	185.50	186.00	1	879	0.11%
2022/01/12	1	184.50	2	184.00	184.50	-1	877	-0.11%
2022/01/11	2	182.00	3	182.17	182.00	-1	875	-0.11%
2022/01/10	3	184.17	0	0.00	183.50	3	876	0.34%
2022/01/06	8	189.38	0	0.00	188.50	8	865	0.92%
2022/01/05	75	185.04	4	184.50	184.50	71	843	8.42%
2022/01/04	4	183.50	0	0.00	186.00	4	834	0.48%
2021/12/30	13	182.27	1	182.00	181.50	12	796	1.51%
2021/12/24	6	177.33	0	0.00	178.00	6	764	0.78%
2021/12/23	0	0.00	5	174.20	174.50	-5	755	-0.66%
2021/12/21	15	170.83	0.2	171.00	170.00	14.8	700	2.11%
2021/12/20	20	169.75	0	0.00	171.50	20	682	2.93%
2021/12/16	0	0.00	7	171.00	171.00	-7	653	-1.07%
2021/12/15	3	171.50	6	171.50	171.50	-3	658	-0.46%
2021/12/14	4	171.00	100	170.82	172.50	-96	656	-14.63%
2021/12/13	4	174.25	4	172.13	174.50	0	646	0.00%
2021/12/08	2	175.00	2	173.00	173.00	0	628	0.00%
2021/12/07	0	0.00	1	171.50	174.50	-1	613	-0.16%
2021/12/02	0	0.00	5	179.80	179.00	-5	585	-0.85%
2021/12/01	5	179.00	7	179.00	179.00	-2	585	-0.34%
2021/11/30	1	180.00	10	178.20	178.50	-9	590	-1.52%
2021/11/26	0	0.00	1	177.50	177.50	-1	587	-0.17%
2021/11/24	0	0.00	12	181.04	180.00	-12	580	-2.07%
2021/11/17	8	191.25	1	191.50	192.00	7	573	1.22%
2021/11/16	1	187.00	0	0.00	190.50	1	571	0.18%
2021/11/12	40	187.68	3	187.00	186.50	37	590	6.27%
2021/11/11	3	188.50	0	0.00	190.00	3	588	0.51%
2021/11/02	0	0.00	1	182.50	182.00	-1	672	-0.15%
2021/10/22	0	0.00	3	184.00	184.00	-3	748	-0.40%
2021/10/21	0	0.00	176	181.59	182.00	-176	752	-23.38%	大賣/鉅額交易
2021/10/20	0	0.00	3	182.50	184.00	-3	744	-0.40%
2021/10/19	0	0.00	2	180.25	181.00	-2	746	-0.27%
2021/10/14	0	0.00	1	178.00	176.00	-1	768	-0.13%
2021/10/13	1	177.50	0	0.00	177.00	1	777	0.13%
2021/10/07	0	0.00	1	175.50	177.00	-1	806	-0.12%
2021/10/05	1	173.00	1	172.00	173.00	0	838	0.00%
2021/10/04	3	171.50	0	0.00	171.50	3	847	0.35%
2021/09/28	3	173.50	0	0.00	173.50	3	859	0.35%
2021/09/27	3	171.50	0	0.00	171.50	3	866	0.35%
2021/09/14	1	185.00	0	0.00	185.50	1	849	0.12%
2021/09/13	0	0.00	15	185.03	185.50	-15	889	-1.69%
2021/09/08	1	186.00	0	0.00	182.50	1	1,018	0.10%
2021/09/01	0	0.00	0	197.00	197.00	0	1,138	0.00%
2021/08/31	60	196.86	0	0.00	199.00	60	1,150	5.21%
2021/08/25	0	0.00	1	190.00	193.00	-1	1,210	-0.08%
2021/08/24	0	0.00	1	192.00	189.50	-1	1,215	-0.08%
2021/08/23	1	190.00	0	0.00	191.00	1	1,218	0.08%
2021/08/13	1	198.50	0	0.00	197.50	1	1,189	0.08%
2021/08/11	0	0.00	1	201.00	206.00	-1	1,170	-0.09%
2021/08/10	2	197.50	0	0.00	197.50	2	1,137	0.18%
2021/08/09	1	191.50	0	0.00	191.00	1	1,154	0.09%
2021/08/06	0	0.00	0.3	192.50	191.50	-0.3	1,173	-0.03%
2021/07/29	0	0.00	1	199.00	198.50	-1	1,265	-0.08%
2021/07/27	2	202.75	0	0.00	202.50	2	1,321	0.15%
2021/07/22	3	200.67	0	0.00	201.00	3	1,361	0.22%
2021/07/20	2	202.50	8.2	202.68	202.50	-6.2	1,380	-0.45%
2021/07/16	1	209.50	0	0.00	208.50	1	1,431	0.07%
2021/07/15	2.1	209.05	0	0.00	211.00	2.1	1,458	0.14%
2021/07/14	2	208.00	0	0.00	207.00	2	1,453	0.14%
2021/07/13	0	0.00	1	209.00	209.50	-1	1,448	-0.07%
2021/07/12	1.2	206.75	0	0.00	206.00	1.2	1,441	0.08%
2021/07/08	1	208.50	0	0.00	208.00	1	1,484	0.07%
2021/07/05	0	214.00	0	0.00	212.00	0	1,637	0.00%
2021/07/01	0	0.00	2	210.00	209.00	-2	1,707	-0.12%
2021/06/30	0	0.00	1	212.50	212.50	-1	1,718	-0.06%
2021/06/29	0	0.00	1	213.00	213.50	-1	1,721	-0.06%
2021/06/25	1	215.50	3	215.50	216.00	-2	1,722	-0.12%
2021/06/23	4	212.13	70	211.50	211.50	-66	1,736	-3.80%
2021/06/21	0	0.00	38	219.51	216.00	-38	1,752	-2.17%
2021/06/18	6	225.00	0	0.00	222.00	6	1,741	0.34%
2021/06/17	13	237.54	0	0.00	237.50	13	1,707	0.76%
2021/06/16	0.2	241.50	0	0.00	239.50	0.2	1,668	0.01%
2021/06/15	20	242.00	0	0.00	242.50	20	1,664	1.20%
2021/06/09	5	233.10	0	0.00	232.00	5	1,626	0.31%
2021/06/08	1	236.00	0	0.00	235.50	1	1,627	0.06%
2021/06/07	100	236.96	16	236.31	237.00	84	1,635	5.14%
2021/06/03	1	240.50	0	0.00	241.00	1	1,637	0.06%
2021/05/31	0.6	232.36	0	0.00	231.00	0.6	1,620	0.03%
2021/05/19	0	0.00	6	224.58	224.50	-6	1,686	-0.36%
2021/05/18	8	224.69	0	0.00	225.50	8	1,695	0.47%
2021/05/17	1	219.50	0	0.00	214.50	1	1,701	0.06%
2021/05/13	11	216.95	0	0.00	221.50	11	1,654	0.66%
2021/05/12	1	220.50	1	211.00	217.50	0	1,634	0.00%
2021/05/11	8	225.81	0.3	228.00	224.00	7.7	1,588	0.48%
2021/05/07	0	0.00	0.7	233.80	234.00	-0.7	1,578	-0.04%
2021/05/05	8	231.50	0	0.00	229.00	8	1,596	0.50%
2021/05/04	5	229.20	116	226.93	228.00	-111	1,601	-6.93%	大賣/鉅額交易
2021/05/03	0	0.00	3	241.17	233.50	-3	1,583	-0.19%
2021/04/29	2	243.50	2	243.00	243.50	0	1,600	0.00%
2021/04/26	2	245.50	0	0.00	248.00	2	1,788	0.11%
2021/04/22	3	247.00	61	245.03	245.00	-58	1,900	-3.05%
2021/04/21	0	0.00	3	250.67	250.50	-3	1,878	-0.16%
2021/04/20	6	257.50	2	256.50	257.00	4	1,871	0.21%
2021/04/19	0	0.00	1	262.00	256.50	-1	1,878	-0.05%
2021/04/16	7	261.93	0	0.00	261.00	7	1,867	0.37%
2021/04/15	2	260.75	0	0.00	262.50	2	1,857	0.11%
2021/04/14	2	258.50	4	260.00	261.50	-2	1,870	-0.11%
2021/04/13	8	264.38	158	262.70	260.50	-150	1,838	-8.16%	大賣/鉅額交易
2021/04/12	12	271.58	14	270.86	268.50	-2	1,789	-0.11%
2021/04/09	21	266.76	38	266.18	265.00	-17	1,747	-0.97%
2021/04/08	15	265.07	8	263.01	266.50	7	1,697	0.41%
2021/04/07	14.2	252.87	0.1	254.00	253.50	14.1	1,623	0.87%
2021/04/06	5.1	252.00	0	0.00	251.00	5.1	1,615	0.32%
2021/04/01	1	248.50	0	0.00	248.50	1	1,603	0.06%
2021/03/31	0	0.00	1	247.00	247.50	-1	1,597	-0.06%
2021/03/30	0	0.00	6	246.33	246.50	-6	1,603	-0.37%
2021/03/29	0	0.00	1	247.50	246.00	-1	1,604	-0.06%
2021/03/26	0	0.00	1	248.00	247.50	-1	1,604	-0.06%
2021/03/25	101	248.25	6	249.33	247.50	95	1,598	5.94%	大買/
2021/03/24	0	0.00	20	244.15	244.50	-20	1,567	-1.28%
2021/03/23	2	243.50	0	0.00	243.50	2	1,542	0.13%
2021/03/22	3	242.50	0	0.00	243.50	3	1,539	0.19%
2021/03/19	15	240.67	1	240.00	243.50	14	1,534	0.91%
2021/03/18	0	0.00	1	239.50	240.50	-1	1,521	-0.07%
2021/03/17	2	234.00	0	0.00	233.00	2	1,558	0.13%
2021/03/16	2	234.51	0	0.00	234.00	2	1,569	0.13%
2021/03/15	1	237.50	384	234.86	235.50	-383	1,561	-24.53%	大賣/鉅額交易
2021/03/12	0	232.50	0	0.00	233.00	0	1,550	0.00%
2021/03/11	3	228.17	0.1	229.00	229.50	2.9	1,558	0.19%
2021/03/10	0.1	231.50	0	0.00	230.50	0.1	1,548	0.01%
2021/03/05	0	0.00	4	232.25	233.00	-4	1,558	-0.26%
2021/03/04	0	0.00	3	234.50	235.00	-3	1,561	-0.19%
2021/03/03	9	234.17	2	236.00	235.50	7	1,566	0.45%
2021/03/02	0	0.00	3	238.83	236.50	-3	1,570	-0.19%
2021/02/26	0	0.00	14	237.36	237.00	-14	1,583	-0.88%
2021/02/25	2	238.50	1	237.50	239.00	1	1,603	0.06%
2021/02/23	1	240.00	0	0.00	240.50	1	1,669	0.06%
2021/02/22	0	0.00	2	242.50	242.50	-2	1,666	-0.12%
2021/02/19	2.1	241.50	0	0.00	242.50	2.1	1,691	0.12%
2021/02/18	4	244.25	0	0.00	244.00	4	1,702	0.23%
2021/02/17	10	246.60	0	0.00	246.50	10	1,727	0.58%
2021/02/05	2	240.25	0	0.00	240.00	2	1,776	0.11%
2021/02/03	1	239.50	0	0.00	239.00	1	1,784	0.06%
2021/02/02	3	241.83	2	242.00	242.00	1	1,793	0.06%
2021/02/01	5	235.60	10	233.50	239.50	-5	1,795	-0.28%
2021/01/26	0	0.00	12	251.42	248.50	-12	1,751	-0.69%
2021/01/25	1	248.00	12	250.50	250.50	-11	1,721	-0.64%
2021/01/22	0	0.00	5.1	254.17	253.50	-5.1	1,697	-0.30%
2021/01/21	36.1	251.90	8	249.50	254.00	28.1	1,640	1.71%
2021/01/20	22	239.55	4	240.75	242.00	18	1,510	1.19%
2021/01/19	8	241.19	14.1	240.98	239.50	-6.1	1,471	-0.41%
2021/01/18	7.1	236.73	5.1	235.24	238.50	2	1,428	0.14%
2021/01/15	11.1	232.38	37	237.53	232.00	-25.9	1,368	-1.89%
2021/01/14	11	223.68	6	223.00	224.00	5	1,307	0.38%
2021/01/13	8	219.75	0	0.00	222.00	8	1,286	0.62%
2021/01/12	14	219.07	0	0.00	216.50	14	1,266	1.11%
2021/01/11	9	220.50	6	220.67	222.00	3	1,251	0.24%
2021/01/08	55	220.00	0	0.00	220.50	55	1,251	4.40%
2021/01/07	9	220.06	0	0.00	221.00	9	1,247	0.72%
2021/01/06	1	216.50	3	217.00	216.50	-2	1,226	-0.16%
2021/01/05	3.1	219.18	2	219.00	219.00	1.1	1,219	0.09%
2021/01/04	40	219.63	0	0.00	219.50	40	1,215	3.29%
2020/12/31	1	216.00	0	0.00	216.00	1	1,203	0.08%
2020/12/30	1	215.50	0	0.00	216.00	1	1,201	0.08%
2020/12/25	1	210.00	6	211.50	211.50	-5	1,182	-0.42%
2020/12/24	8	211.06	0	0.00	209.50	8	1,179	0.68%
2020/12/23	1	210.50	182	210.50	210.50	-181	1,174	-15.42%	大賣/鉅額交易
2020/12/22	9	211.56	8	212.00	209.50	1	1,184	0.08%
2020/12/21	5	213.00	2	212.50	212.50	3	1,195	0.25%
2020/12/18	1	215.00	0	0.00	214.50	1	1,199	0.08%
2020/12/17	0	0.00	4	215.00	215.00	-4	1,200	-0.33%
2020/12/16	10	215.65	13	215.58	216.50	-3	1,201	-0.25%
2020/12/15	1	215.50	5	214.90	214.00	-4	1,204	-0.33%
2020/12/14	17	215.76	6	215.50	217.00	11	1,211	0.91%
2020/12/11	16	216.84	40	217.04	215.00	-24	1,219	-1.97%
2020/12/10	20	226.85	0	0.00	226.50	20	1,158	1.73%
2020/12/09	1	228.50	8	229.13	229.50	-7	1,142	-0.61%
2020/12/08	2	228.00	6	227.17	229.50	-4	1,151	-0.35%
2020/12/07	7	228.07	3	228.17	228.00	4	1,145	0.35%
2020/12/03	0	0.00	3	226.83	225.50	-3	1,140	-0.26%
2020/12/02	2	228.00	6	228.33	228.50	-4	1,136	-0.35%
2020/12/01	1	225.00	10	226.40	227.00	-9	1,140	-0.79%
2020/11/30	1	230.00	23	229.20	228.50	-22	1,128	-1.95%
2020/11/27	1	228.00	2	227.50	229.00	-1	1,114	-0.09%
2020/11/26	5	228.30	4	227.50	228.50	1	1,104	0.09%
2020/11/25	3	225.83	2	223.50	223.50	1	1,087	0.09%
2020/11/24	5	223.80	22	222.91	224.00	-17	1,091	-1.56%
2020/11/23	51	220.71	1	220.00	222.00	50	1,100	4.55%
2020/11/20	1	214.00	0	0.00	214.00	1	1,129	0.09%
2020/11/19	14	215.79	8	215.63	216.00	6	1,129	0.53%
2020/11/18	6	217.00	52	216.19	216.50	-46	1,125	-4.09%
2020/11/17	4	214.13	19	214.66	213.50	-15	1,098	-1.37%
2020/11/16	37	214.12	49	213.39	215.00	-12	1,117	-1.07%
2020/11/13	28	209.86	17	209.79	210.00	11	1,103	1.00%
2020/11/12	2	203.75	5	202.90	202.50	-3	1,057	-0.28%
2020/11/11	5	204.70	2	203.50	204.50	3	1,057	0.28%
2020/11/10	6	206.58	4	206.50	205.50	2	1,078	0.19%
2020/11/09	15	205.90	3	204.50	207.00	12	1,079	1.11%
2020/11/06	5	204.70	0	0.00	203.50	5	1,075	0.47%
2020/11/05	0	0.00	40	200.29	201.00	-40	1,097	-3.64%
2020/11/04	2	200.50	52	200.41	200.50	-50	1,124	-4.45%
2020/11/03	4	201.00	52	200.69	200.00	-48	1,128	-4.25%
2020/11/02	1	200.00	8	199.94	200.00	-7	1,136	-0.62%
2020/10/30	1	200.50	9	199.11	198.50	-8	1,152	-0.69%
2020/10/29	9	197.67	7	197.36	198.50	2	1,151	0.17%
2020/10/28	8	199.38	3	198.83	198.50	5	1,153	0.43%
2020/10/27	0	0.00	1	199.00	198.00	-1	1,154	-0.09%
2020/10/26	3	200.50	60	200.60	200.00	-57	1,157	-4.92%
2020/10/23	0	0.00	56	201.74	201.50	-56	1,162	-4.82%
2020/10/22	4	202.38	50	202.58	201.00	-46	1,201	-3.83%
2020/10/21	1	201.00	55	201.91	201.00	-54	1,209	-4.47%
2020/10/20	13	202.04	52	201.84	202.50	-39	1,225	-3.18%
2020/10/19	5	201.30	51	200.78	201.00	-46	1,234	-3.73%
2020/10/16	0	0.00	38	200.66	198.50	-38	1,247	-3.05%
2020/10/15	2	201.50	60	201.18	201.50	-58	1,281	-4.53%
2020/10/14	4	202.00	51	200.63	202.00	-47	1,289	-3.65%
2020/10/13	1	200.00	3	198.83	199.50	-2	1,297	-0.15%
2020/10/12	0	0.00	8	197.94	197.50	-8	1,321	-0.61%
2020/10/08	6	197.67	0	0.00	197.00	6	1,358	0.44%
2020/10/07	0	0.00	2	194.50	196.00	-2	1,398	-0.14%
2020/10/06	0	0.00	6	195.75	195.50	-6	1,510	-0.40%
2020/10/05	8	194.25	1	194.50	194.00	7	1,525	0.46%
2020/09/30	11	192.91	0	0.00	195.00	11	1,550	0.71%
2020/09/29	2	192.75	1	192.00	192.50	1	1,561	0.06%
2020/09/28	0	0.00	9	192.11	193.00	-9	1,575	-0.57%
2020/09/25	9	191.61	8	191.88	191.50	1	1,583	0.06%
2020/09/24	0	0.00	5	193.70	193.50	-5	1,580	-0.32%
2020/09/23	4	198.00	8	197.00	198.00	-4	1,580	-0.25%
2020/09/22	0	0.00	2	199.00	199.00	-2	1,581	-0.13%
2020/09/21	0	0.00	4	200.38	200.00	-4	1,582	-0.25%
2020/09/18	0	0.00	10	201.25	201.00	-10	1,601	-0.62%
2020/09/17	9	200.22	10	200.75	200.00	-1	1,618	-0.06%
2020/09/16	6	201.17	1	200.00	201.50	5	1,627	0.31%
2020/09/15	0	0.00	5	201.80	201.50	-5	1,658	-0.30%
2020/09/14	2	203.25	0	0.00	204.50	2	1,698	0.12%
2020/09/11	3	202.67	10	203.10	200.50	-7	1,707	-0.41%
2020/09/10	10	199.70	0	0.00	199.00	10	1,807	0.55%
2020/09/09	1	198.50	1	197.00	198.50	0	1,870	0.00%
2020/09/08	1	200.00	1	200.50	200.00	0	1,911	0.00%
2020/09/07	2	201.50	12	200.63	200.00	-10	1,946	-0.51%
2020/09/04	11	201.27	4	201.50	201.50	7	1,983	0.35%
2020/09/03	3	205.50	2	204.00	203.00	1	1,999	0.05%
2020/09/02	1	205.50	0	0.00	204.50	1	2,004	0.05%
2020/09/01	6	205.00	1	205.50	205.50	5	2,020	0.25%
2020/08/31	1	206.00	20	206.35	206.00	-19	2,035	-0.93%
2020/08/28	0	0.00	6	206.00	204.50	-6	2,052	-0.29%
2020/08/27	0	0.00	27	210.74	209.00	-27	2,053	-1.31%
2020/08/26	79	212.25	27	212.17	210.50	52	2,040	2.55%
2020/08/25	5	203.20	0	0.00	204.50	5	1,964	0.25%
2020/08/21	4	199.13	0	0.00	199.50	4	2,027	0.20%
2020/08/20	15	202.03	16	198.19	197.00	-1	2,028	-0.05%
2020/08/19	6	204.00	21	206.64	203.50	-15	2,029	-0.74%
2020/08/18	4	204.25	3	204.00	203.50	1	2,111	0.05%
2020/08/17	6	208.42	4	208.25	207.50	2	2,107	0.09%
2020/08/14	9	207.94	10	207.20	207.50	-1	2,123	-0.05%
2020/08/13	0	0.00	6	212.42	212.00	-6	2,100	-0.29%
2020/08/12	11	210.86	16	209.50	212.00	-5	2,092	-0.24%
2020/08/11	0	0.00	24	213.46	209.00	-24	2,099	-1.14%
2020/08/10	34	211.78	4	211.00	213.00	30	2,133	1.41%
2020/08/07	26	209.37	1	208.50	208.50	25	2,124	1.18%
2020/08/06	8	210.25	17	211.26	210.00	-9	2,127	-0.42%
2020/08/05	10	210.10	1	209.00	212.00	9	2,159	0.42%
2020/08/04	11	206.59	2	206.25	207.50	9	2,149	0.42%
2020/08/03	4	205.88	0	0.00	205.50	4	2,151	0.19%
2020/07/31	0	0.00	2	204.75	205.50	-2	2,157	-0.09%
2020/07/30	0	0.00	14	205.93	206.50	-14	2,154	-0.65%
2020/07/29	17	205.03	12	203.71	203.50	5	2,150	0.23%
2020/07/28	2	209.00	41	209.22	202.50	-39	2,146	-1.82%
2020/07/27	27	209.94	23	209.15	210.00	4	2,117	0.19%
2020/07/24	0	0.00	13	205.12	204.50	-13	2,083	-0.62%
2020/07/23	1	207.00	8	207.81	207.50	-7	2,065	-0.34%
2020/07/22	8	209.88	4	210.75	209.00	4	2,053	0.19%
2020/07/21	12	209.88	1	208.50	209.50	11	2,044	0.54%
2020/07/20	1	209.00	11	209.59	209.50	-10	2,011	-0.50%
2020/07/17	2	212.50	7	211.21	213.00	-5	2,008	-0.25%
2020/07/16	7	216.07	19	211.05	210.50	-12	2,014	-0.60%
2020/07/15	21	220.00	49	215.09	214.50	-28	1,991	-1.41%
2020/07/14	10	219.55	11	222.00	219.50	-1	1,974	-0.05%
2020/07/13	81	221.64	22	218.30	219.50	59	1,937	3.04%
2020/07/10	0	0.00	8	206.56	206.00	-8	1,858	-0.43%
2020/07/09	9	210.50	7	208.29	209.00	2	1,866	0.11%
2020/07/07	0	0.00	3	207.83	206.50	-3	1,840	-0.16%
2020/07/06	6	208.00	0	0.00	208.00	6	1,838	0.33%
2020/07/03	1	209.00	15	206.93	206.50	-14	1,838	-0.76%
2020/07/02	5	206.50	2	204.00	207.00	3	1,860	0.16%
2020/07/01	2	201.50	0	0.00	201.50	2	1,853	0.11%
2020/06/29	0	0.00	11	199.45	200.50	-11	1,869	-0.59%
2020/06/24	1	200.50	25	202.16	201.00	-24	1,859	-1.29%
2020/06/23	0	0.00	83	201.70	202.50	-83	1,863	-4.45%
2020/06/22	0	0.00	216	201.10	201.00	-216	1,899	-11.37%	大賣/鉅額交易
2020/06/19	73	205.95	78	206.52	205.50	-5	1,871	-0.27%
2020/06/18	2	210.75	1	210.00	210.00	1	1,847	0.05%
2020/06/17	8	210.69	233	212.05	208.00	-225	1,844	-12.20%	大賣/鉅額交易
2020/06/16	125	223.38	75	222.51	224.00	50	1,760	2.84%	大買/
2020/06/15	24	220.15	114	220.80	221.00	-90	1,743	-5.16%	大賣/
2020/06/12	9.2	212.25	14	214.21	217.00	-4.9	1,715	-0.28%
2020/06/11	1	219.50	70	222.13	218.00	-69	1,701	-4.06%
2020/06/10	19	222.26	100	220.81	222.00	-81	1,687	-4.80%
2020/06/09	0	0.00	51	216.21	217.00	-51	1,734	-2.94%
2020/06/08	1	217.50	51	216.69	217.00	-50	1,761	-2.84%
2020/06/05	7	213.29	57	213.23	214.00	-50	1,765	-2.83%
2020/06/04	13	215.65	50	213.73	214.00	-37	1,789	-2.07%
2020/06/03	3	214.50	51	214.52	215.00	-48	1,787	-2.68%
2020/06/02	10	216.60	51	216.30	215.50	-41	1,764	-2.32%
2020/06/01	8	212.69	53	213.25	215.00	-45	1,741	-2.58%
2020/05/29	7	211.00	66	210.45	210.00	-59	1,720	-3.43%
2020/05/28	4	206.75	36	206.57	205.00	-32	1,696	-1.89%
2020/05/27	33	207.73	20	207.80	208.00	13	1,695	0.77%
2020/05/26	4	209.88	59	210.08	208.50	-55	1,688	-3.26%
2020/05/25	35	205.93	16	202.56	209.00	19	1,647	1.15%
2020/05/22	2	197.00	11	196.68	197.00	-9	1,548	-0.58%
2020/05/21	50	195.51	14	195.00	195.50	36	1,528	2.35%
2020/05/20	2	191.75	33	191.65	191.50	-31	1,519	-2.04%
2020/05/19	8	192.69	17	193.38	192.00	-9	1,534	-0.59%
2020/05/18	0	0.00	9	192.72	192.50	-9	1,532	-0.59%
2020/05/15	9	200.94	51	197.46	195.00	-42	1,520	-2.76%
2020/05/14	4	199.25	13	194.69	194.00	-9	1,450	-0.62%
2020/05/13	1	196.50	0	0.00	196.50	1	1,438	0.07%
2020/05/12	16	197.47	4	195.13	197.50	12	1,436	0.84%
2020/05/11	0	0.00	14	190.96	190.50	-14	1,409	-0.99%
2020/05/08	0	0.00	2	190.00	190.00	-2	1,414	-0.14%
2020/05/07	3	189.50	0	0.00	189.50	3	1,417	0.21%
2020/05/06	0	0.00	1	185.50	185.50	-1	1,416	-0.07%
2020/05/05	1	188.50	0	0.00	186.50	1	1,420	0.07%
2020/05/04	8	186.00	7	185.43	187.00	1	1,431	0.07%
2020/04/30	13	189.42	3	189.50	189.50	10	1,446	0.69%
2020/04/29	6	188.00	4	187.25	188.50	2	1,456	0.14%
2020/04/28	12	186.54	10	186.30	187.00	2	1,464	0.14%
2020/04/27	15	186.30	0	0.00	185.50	15	1,510	0.99%
2020/04/24	2	183.00	2	184.25	184.00	0	1,513	0.00%
2020/04/23	0	0.00	8	184.50	184.50	-8	1,520	-0.53%
2020/04/22	1.1	183.50	4	182.50	183.50	-2.9	1,523	-0.19%
2020/04/21	4	183.25	21	185.33	183.00	-17	1,533	-1.11%
2020/04/20	6	188.33	27.8	187.04	187.00	-21.8	1,579	-1.38%
2020/04/17	31	190.00	9	186.78	187.00	22	1,596	1.38%
2020/04/16	15	184.37	3	182.50	184.50	12	1,583	0.76%
2020/04/15	5	185.70	6	185.42	185.00	-1	1,593	-0.06%
2020/04/14	7	177.50	4	179.75	181.00	3	1,569	0.19%
2020/04/13	0	0.00	9	175.17	175.00	-9	1,564	-0.58%
2020/04/10	1	174.00	3	174.00	175.00	-2	1,575	-0.13%
2020/04/09	0	0.00	20	175.03	174.00	-20	1,602	-1.25%
2020/04/08	1	175.50	0	0.00	175.50	1	1,612	0.06%
2020/04/07	15	172.43	6	173.75	174.50	9	1,612	0.56%
2020/04/06	20	166.95	25	164.40	168.00	-5	1,591	-0.31%
2020/04/01	16	164.38	4	165.50	165.00	12	1,593	0.75%
2020/03/31	28	164.34	40	163.29	165.50	-12	1,602	-0.75%
2020/03/30	27	160.59	2	162.00	162.50	25	1,623	1.54%
2020/03/27	5	163.90	105	162.20	161.50	-100	1,752	-5.71%	大賣/
2020/03/26	7	162.50	30	166.15	161.00	-23	1,875	-1.23%
2020/03/25	3	159.50	2	159.50	159.50	1	1,923	0.05%
2020/03/24	4	145.00	0	0.00	145.00	4	1,949	0.21%
2020/03/23	4	139.00	208	137.81	138.50	-204	1,936	-10.53%	大賣/鉅額交易
2020/03/20	25	140.20	58	143.34	142.00	-33	1,944	-1.70%
2020/03/19	3	133.67	22	138.41	131.50	-19	1,933	-0.98%
2020/03/18	3	147.00	20	147.73	145.00	-17	1,926	-0.88%
2020/03/17	53	148.88	25	148.22	147.00	28	1,996	1.40%
2020/03/16	17	157.09	40	159.20	152.00	-23	2,116	-1.09%
2020/03/13	57	156.15	30	155.23	158.50	27	2,122	1.27%
2020/03/12	6	171.42	37	170.51	168.00	-31	2,161	-1.43%
2020/03/11	18	178.14	22	179.93	177.00	-4	2,128	-0.19%
2020/03/10	41	175.73	16	175.41	175.50	25	2,110	1.18%
2020/03/09	13	180.15	16	181.69	179.50	-3	2,083	-0.14%
2020/03/06	3	185.50	20	185.03	185.50	-17	2,076	-0.82%
2020/03/05	3	186.50	0	0.00	186.50	3	2,130	0.14%
2020/03/04	4	185.25	9	186.44	185.50	-5	2,150	-0.23%
2020/03/03	13	185.04	4	183.63	186.50	9	2,156	0.42%
2020/03/02	35	180.51	52	180.13	179.50	-17	2,156	-0.79%
2020/02/27	3	184.67	8	184.69	183.50	-5	2,176	-0.23%
2020/02/26	0	0.00	2	184.00	184.00	-2	2,178	-0.09%
2020/02/25	155	184.81	10	185.00	185.00	145	2,181	6.65%	大買/鉅額交易
2020/02/24	0	0.00	4	185.88	185.50	-4	2,198	-0.18%
2020/02/21	5	188.40	23	189.09	188.00	-18	2,290	-0.79%
2020/02/20	52	188.59	2	185.50	189.50	50	2,313	2.16%
2020/02/19	11	185.23	1	185.50	184.50	10	2,457	0.41%
2020/02/18	2	187.00	4	186.00	185.00	-2	2,474	-0.08%
2020/02/17	2	186.25	0	0.00	186.00	2	2,487	0.08%
2020/02/14	1	188.00	0	0.00	188.00	1	2,511	0.04%
2020/02/13	2	188.25	1	189.50	186.50	1	2,534	0.04%
2020/02/12	0	0.00	2	189.50	189.00	-2	2,538	-0.08%
2020/02/11	2	188.25	1	188.50	188.00	1	2,530	0.04%
2020/02/10	10	182.00	0	0.00	183.00	10	2,533	0.39%
2020/02/07	1	188.50	0	0.00	185.50	1	2,547	0.04%
2020/02/06	0	0.00	4	188.88	190.00	-4	2,546	-0.16%
2020/02/05	11	188.00	20	187.48	188.00	-9	2,547	-0.35%
2020/02/04	21	186.69	10	185.85	187.50	11	2,567	0.43%
2020/02/03	28	182.88	18	183.61	184.50	10	2,555	0.39%
2020/01/31	3.3	187.70	11	188.36	188.00	-7.7	2,532	-0.30%
2020/01/30	22	186.66	29	185.83	184.50	-7	2,518	-0.28%
2020/01/20	14	198.32	2.2	198.50	198.00	11.8	2,470	0.48%
2020/01/17	5	200.80	20	200.68	199.00	-15	2,466	-0.61%
2020/01/16	15	199.40	14	198.89	200.00	1	2,468	0.04%
2020/01/15	6	200.83	65	199.86	201.00	-59	2,484	-2.37%
2020/01/14	297	200.47	18	196.06	200.50	279	2,465	11.32%	大買/鉅額交易
2020/01/13	32	193.89	35	192.64	194.50	-3	2,402	-0.12%
2020/01/10	14	191.32	18	192.56	190.00	-4	2,392	-0.17%
2020/01/09	143	191.48	0	0.00	193.00	143	2,392	5.98%	大買/鉅額交易
2020/01/08	4	190.50	5	188.60	188.00	-1	2,391	-0.04%
2020/01/07	1	189.00	7	189.43	189.00	-6	2,393	-0.25%
2020/01/06	8	190.88	9	189.56	190.00	-1	2,419	-0.04%
2020/01/03	6	193.42	10	192.20	193.00	-4	2,409	-0.17%
2020/01/02	9	195.22	4	196.13	195.00	5	2,387	0.21%
2019/12/31	18	195.78	8	195.00	196.00	10	2,367	0.42%
2019/12/30	5	196.00	9	194.72	194.50	-4	2,369	-0.17%
2019/12/27	9	196.72	8	196.13	196.00	1	2,361	0.04%
2019/12/26	5	196.30	120	196.24	197.50	-115	2,349	-4.90%	大賣/鉅額交易
2019/12/25	6	196.08	169	195.90	195.50	-163	2,344	-6.95%	大賣/鉅額交易
2019/12/24	16.2	198.55	75	200.07	197.50	-58.8	2,337	-2.52%
2019/12/23	552	193.05	158	192.24	200.00	394	2,280	17.27%	大買/大賣/鉅額交易
2019/12/20	21	186.83	83	188.83	189.00	-62	2,319	-2.67%
2019/12/19	68	186.54	11	184.55	187.50	57	2,225	2.56%
2019/12/18	40	182.86	0	0.00	182.50	40	2,187	1.83%
2019/12/17	24	182.60	6	182.42	183.00	18	2,192	0.82%
2019/12/16	39	182.82	6	182.75	182.00	33	2,208	1.49%
2019/12/13	4	183.13	45	184.62	182.00	-41	2,224	-1.84%
2019/12/12	50	184.88	79	181.47	183.50	-29	2,201	-1.32%
2019/12/11	93	179.29	562	179.02	178.50	-469	2,112	-22.20%	大賣/鉅額交易
2019/12/10	12	180.33	57	180.29	181.50	-45	1,982	-2.27%
2019/12/09	207	178.77	4	179.25	180.50	203	1,963	10.34%	大買/鉅額交易
2019/12/06	2	172.50	5	173.60	171.00	-3	1,855	-0.16%
2019/12/05	6	173.00	1	171.50	173.00	5	1,852	0.27%
2019/12/04	1.2	172.00	7	171.21	171.00	-5.8	1,856	-0.31%
2019/12/03	6.2	174.81	16	175.31	174.00	-9.8	1,855	-0.53%
2019/12/02	33	177.17	17	175.82	175.00	16	1,865	0.86%
2019/11/29	16	175.44	32	173.97	175.50	-16	1,833	-0.87%
2019/11/28	3	173.83	11	173.27	173.50	-8	1,842	-0.43%
2019/11/27	32	173.25	46	172.85	173.50	-14	1,884	-0.74%
2019/11/26	176	171.99	2	168.75	172.50	174	1,863	9.34%	大買/鉅額交易
2019/11/25	9	167.72	2	168.00	166.00	7	1,836	0.38%
2019/11/22	2	167.75	3	166.17	167.50	-1	1,835	-0.05%
2019/11/21	4	166.75	52	166.59	167.50	-48	1,841	-2.61%
2019/11/20	137	170.96	122	170.58	169.00	15	1,833	0.82%	大買/大賣/
2019/11/19	19	172.58	69	172.68	173.00	-50	1,749	-2.86%
2019/11/18	177	176.51	12	173.17	172.00	165	1,733	9.52%	大買/鉅額交易
2019/11/15	18	168.36	1	168.00	168.50	17	1,580	1.08%
2019/11/14	6	168.33	15	166.83	165.50	-9	1,564	-0.58%
2019/11/13	17	166.74	12	164.33	167.50	5	1,561	0.32%
2019/11/12	19	164.84	2	163.25	166.00	17	1,545	1.10%
2019/11/11	3	161.17	23	162.39	160.00	-20	1,528	-1.31%
2019/11/08	11	162.77	2	162.25	162.50	9	1,561	0.58%
2019/11/07	7	161.86	50	162.52	161.00	-43	1,565	-2.75%
2019/11/06	35	164.74	2	163.50	164.00	33	1,561	2.11%
2019/11/05	3	163.17	9	163.11	163.00	-6	1,555	-0.39%
2019/11/04	12	162.42	15	162.23	162.00	-3	1,578	-0.19%
2019/11/01	46	161.67	5	159.60	161.00	41	1,581	2.59%
2019/10/31	0	0.00	0.1	158.50	158.50	-0.1	1,566	0.00%
2019/10/30	1	158.00	0	0.00	158.00	1	1,588	0.06%
2019/10/29	0	0.00	4.1	157.25	157.00	-4.1	1,621	-0.25%
2019/10/28	0	0.00	5	157.30	156.50	-5	1,726	-0.29%
2019/10/25	0	0.00	10	157.25	156.50	-10	1,819	-0.55%
2019/10/24	15	157.23	9.2	156.53	158.00	5.8	1,845	0.31%
2019/10/23	10.1	157.95	0	0.00	156.00	10.1	1,853	0.54%
2019/10/22	1	155.50	2	156.25	155.50	-1	1,837	-0.05%
2019/10/21	0	0.00	4	155.50	156.00	-4	1,850	-0.22%
2019/10/18	6.2	157.92	1	157.50	155.50	5.2	1,880	0.28%
2019/10/17	0	0.00	4	154.38	154.50	-4	1,895	-0.21%
2019/10/16	3.2	157.38	9	155.50	155.00	-5.8	1,897	-0.31%
2019/10/14	9	157.94	13	158.04	157.50	-4	1,894	-0.21%
2019/10/09	3	162.50	14	161.54	163.00	-11	1,869	-0.59%
2019/10/08	18	162.19	1	161.00	161.00	17	1,900	0.89%
2019/10/04	0	0.00	1	163.00	160.50	-1	1,940	-0.05%
2019/10/03	1	162.50	3	162.67	162.50	-2	2,014	-0.10%
2019/10/02	0	0.00	3	163.17	163.50	-3	2,067	-0.15%
2019/10/01	2	165.50	1	164.00	164.00	1	2,105	0.05%
2019/09/27	0	0.00	54	166.73	164.50	-54	2,136	-2.53%
2019/09/26	29	167.60	70	164.04	168.50	-41	2,107	-1.95%
2019/09/25	103	167.60	20	163.48	163.00	83	2,096	3.96%	大買/
2019/09/24	1	160.50	5.6	160.64	162.00	-4.6	1,953	-0.24%
2019/09/23	8	161.25	13	160.69	160.50	-5	1,959	-0.26%
2019/09/20	8	161.69	4	158.88	160.00	4	1,982	0.20%
2019/09/19	29.2	163.41	34	159.93	159.00	-4.8	1,984	-0.24%
2019/09/18	19	159.39	17	158.26	160.50	2	1,969	0.10%
2019/09/17	12	157.50	2	155.50	157.50	10	1,978	0.51%
2019/09/16	2	156.75	11	155.68	155.00	-9	2,109	-0.43%
2019/09/12	16	156.78	0	0.00	156.50	16	2,135	0.75%
2019/09/11	0	0.00	3	153.17	154.00	-3	2,152	-0.14%
2019/09/10	3	156.00	4	155.00	156.00	-1	2,143	-0.05%
2019/09/09	2	155.00	0	0.00	155.00	2	2,152	0.09%
2019/09/06	1	155.00	2	155.75	155.00	-1	2,161	-0.05%
2019/09/05	2	158.25	2	157.50	157.50	0	2,170	0.00%
2019/09/04	7	157.86	5	155.00	158.50	2	2,189	0.09%
2019/09/03	8	157.75	13	156.46	155.00	-5	2,233	-0.22%
2019/09/02	8	157.19	17	156.00	156.50	-9	2,272	-0.40%
2019/08/30	15	155.17	6	154.08	155.00	9	2,254	0.40%
2019/08/29	2	153.25	4	153.50	153.00	-2	2,230	-0.09%
2019/08/28	6	152.92	3	152.00	152.00	3	2,285	0.13%
2019/08/27	3	151.00	0	0.00	150.50	3	2,296	0.13%
2019/08/26	0	0.00	43	149.94	149.00	-43	2,339	-1.84%
2019/08/23	26	150.90	0	0.00	152.00	26	2,348	1.11%
2019/08/22	1	149.00	12	149.25	148.50	-11	2,384	-0.46%
2019/08/21	1	149.00	95	148.63	148.50	-94	2,400	-3.92%
2019/08/20	3	150.50	1	152.50	150.50	2	2,431	0.08%
2019/08/19	11	151.55	2	152.00	151.00	9	2,503	0.36%
2019/08/16	6	150.50	8	149.56	150.50	-2	2,599	-0.08%
2019/08/15	0	0.00	3	150.83	150.50	-3	2,706	-0.11%
2019/08/14	4	154.13	2	154.50	153.00	2	2,870	0.07%
2019/08/13	6	153.42	39	152.96	152.50	-33	2,961	-1.11%
2019/08/12	3	157.83	3	158.00	157.50	0	3,095	0.00%
2019/08/08	14	156.29	2	155.50	157.00	12	3,188	0.38%
2019/08/07	3	155.00	7	155.00	155.00	-4	3,350	-0.12%
2019/08/06	11	154.14	26	150.25	154.50	-15	3,405	-0.44%
2019/08/05	3	155.00	2	155.00	154.00	1	3,451	0.03%
2019/08/02	1	154.00	22	153.52	154.00	-21	3,505	-0.60%
2019/08/01	2	155.75	7	156.00	155.00	-5	3,551	-0.14%
2019/07/31	4	159.00	16	157.47	158.50	-12	3,599	-0.33%
2019/07/30	4	165.38	46	162.50	158.50	-42	3,699	-1.14%
2019/07/29	53	162.52	12	159.88	163.00	41	3,726	1.10%
2019/07/26	4	156.63	9	154.83	155.00	-5	3,668	-0.14%
2019/07/25	4	155.38	0	0.00	154.50	4	3,718	0.11%
2019/07/24	4	153.25	0	0.00	152.50	4	3,838	0.10%
2019/07/23	8	155.81	16	154.53	154.00	-8	3,896	-0.21%
2019/07/22	14	154.54	0	0.00	155.00	14	3,955	0.35%
2019/07/19	8	156.06	33	154.62	152.50	-25	4,052	-0.62%
2019/07/18	5	153.60	2	153.00	153.00	3	4,150	0.07%
2019/07/17	0	0.00	18	151.50	153.00	-18	4,369	-0.41%
2019/07/16	1	150.50	4	150.50	150.50	-3	4,483	-0.07%
2019/07/15	1	152.50	5	151.50	151.50	-4	4,473	-0.09%
2019/07/12	1	157.00	18	155.33	153.50	-17	4,472	-0.38%
2019/07/11	1	153.50	0	0.00	154.00	1	4,441	0.02%
2019/07/10	0	0.00	46	149.15	149.50	-46	4,418	-1.04%
2019/07/09	8	148.81	149	148.98	148.50	-141	4,408	-3.20%	大賣/鉅額交易
2019/07/08	98	156.80	0	0.00	157.50	98	4,331	2.26%
2019/07/05	1	157.00	3	158.00	157.00	-2	4,292	-0.05%
2019/07/04	3	157.00	0	0.00	157.00	3	4,262	0.07%
2019/07/03	0	0.00	7	155.14	155.00	-7	4,225	-0.17%
2019/07/02	86	160.05	2	159.75	156.50	84	4,223	1.99%
2019/07/01	16	155.91	9	155.17	156.00	7	4,160	0.17%
2019/06/28	3	152.50	21	152.64	152.00	-18	4,117	-0.44%
2019/06/27	10	153.50	2	153.50	151.50	8	4,110	0.19%
2019/06/26	4	150.00	0	0.00	152.50	4	4,086	0.10%
2019/06/25	2	150.75	12	150.50	150.00	-10	4,081	-0.25%
2019/06/24	65	150.35	32	149.98	151.50	33	4,093	0.81%
2019/06/21	153	154.22	16	152.94	152.50	137	4,166	3.29%	大買/鉅額交易
2019/06/20	75	147.55	4	147.38	149.00	71	4,043	1.76%
2019/06/19	31	146.68	23	146.61	146.50	8	4,035	0.20%
2019/06/18	18	146.08	7	145.86	147.00	11	4,080	0.27%
2019/06/17	6	145.83	9	146.50	146.00	-3	4,078	-0.07%
2019/06/14	7	149.57	5	150.10	148.50	2	4,071	0.05%
2019/06/13	6	149.33	1	148.50	149.50	5	4,068	0.12%
2019/06/12	13	149.04	10	147.80	150.00	3	4,066	0.07%
2019/06/11	50	151.55	16	150.28	147.00	34	4,060	0.84%
2019/06/10	35	148.80	38	148.04	150.00	-3	3,997	-0.08%
2019/06/06	10	142.60	8	143.25	143.50	2	3,949	0.05%
2019/06/05	14	145.00	14	144.86	141.50	0	3,946	0.00%
2019/06/04	44	147.70	77	147.14	143.00	-33	3,929	-0.84%
2019/06/03	10	144.00	13	143.31	145.00	-3	3,893	-0.08%
2019/05/31	18	143.50	11	141.73	145.50	7	3,880	0.18%
2019/05/30	4	140.50	11	140.23	140.50	-7	3,841	-0.18%
2019/05/29	57	140.70	39	139.68	140.50	18	3,844	0.47%
2019/05/28	25	138.88	8	137.75	140.00	17	3,817	0.45%
2019/05/27	8	137.00	9	137.89	136.50	-1	3,828	-0.03%
2019/05/24	82	141.61	91	140.54	138.00	-9	3,858	-0.23%
2019/05/23	18	142.75	19	139.42	139.00	-1	3,807	-0.03%
2019/05/22	174	151.57	122	148.81	145.50	52	3,718	1.40%	大買/大賣/
2019/05/21	98	148.11	69	144.81	152.00	29	3,624	0.80%
2019/05/20	65	156.55	87	153.99	149.00	-22	3,453	-0.64%
2019/05/17	88	158.36	144	158.01	158.50	-56	3,361	-1.67%	大賣/
2019/05/16	78	164.22	39	166.38	163.50	39	3,183	1.22%
2019/05/15	117	160.00	76	157.88	164.00	41	3,098	1.32%	大買/
2019/05/14	40	149.13	14	147.82	150.00	26	2,934	0.89%
2019/05/13	58	149.05	69	148.34	150.00	-11	2,862	-0.38%
2019/05/10	15	146.40	20	146.48	146.50	-5	2,791	-0.18%
2019/05/09	87	148.69	26	148.31	148.00	61	2,729	2.24%
2019/05/08	44	150.74	83	149.57	151.50	-39	2,668	-1.46%
2019/05/07	216	150.00	60	148.66	149.00	156	2,601	6.00%	大買/鉅額交易
2019/05/06	97	143.13	87	142.49	143.00	10	2,476	0.40%
2019/05/03	27	141.06	21	140.14	140.50	6	2,352	0.26%
2019/05/02	56	140.18	41	138.95	141.00	15	2,327	0.64%
2019/04/30	59	135.73	62	133.50	137.50	-3	2,257	-0.13%
2019/04/29	38	138.32	37	137.97	137.00	1	2,129	0.05%
2019/04/26	26	138.04	62	137.33	142.00	-36	2,081	-1.73%
2019/04/25	92	135.87	68	136.22	139.00	24	2,012	1.19%
2019/04/24	31	132.95	108	133.28	131.50	-77	1,891	-4.07%	大賣/
2019/04/23	91	126.47	84	121.19	130.50	7	1,794	0.39%
2019/04/22	105	116.30	37	114.95	119.00	68	1,611	4.22%	大買/
2019/04/19	0	0.00	16	110.00	109.50	-16	1,547	-1.03%
2019/04/18	18	110.50	8	109.88	110.00	10	1,550	0.64%
2019/04/17	14	110.57	8	110.50	110.50	6	1,545	0.39%
2019/04/16	2	111.00	0	0.00	110.50	2	1,544	0.13%
2019/04/15	3	110.83	1	111.00	111.00	2	1,549	0.13%
2019/04/12	2	110.25	1.2	109.92	109.50	0.8	1,549	0.05%
2019/04/11	2	110.75	9	111.00	110.00	-7	1,547	-0.45%
2019/04/10	7	110.43	21	110.02	111.00	-14	1,542	-0.91%
2019/04/09	1	109.00	2.4	109.00	109.50	-1.4	1,531	-0.09%
2019/04/08	0	0.00	5	110.10	109.00	-5	1,534	-0.33%
2019/04/03	7	109.00	0	0.00	109.50	7	1,540	0.45%
2019/04/02	0	0.00	1	108.50	108.00	-1	1,558	-0.06%
2019/04/01	1	108.50	13	108.38	108.50	-12	1,593	-0.75%
2019/03/29	9	109.50	0	0.00	108.50	9	1,662	0.54%
2019/03/28	0	0.00	1	109.00	108.00	-1	1,734	-0.06%
2019/03/27	3	107.50	47	106.96	107.50	-44	1,753	-2.51%
2019/03/26	7	109.86	133	112.29	108.00	-126	1,739	-7.24%	大賣/鉅額交易
2019/03/25	46	111.53	20	109.53	113.50	26	1,625	1.60%
2019/03/22	13	110.81	28	110.86	111.00	-15	1,596	-0.94%
2019/03/21	53	110.51	27	109.94	111.50	26	1,572	1.65%
2019/03/20	12	106.50	11	105.91	106.00	1	1,506	0.07%
2019/03/19	37	106.07	14	105.86	107.00	23	1,510	1.52%
2019/03/18	26	104.73	5	104.50	104.50	21	1,535	1.37%
2019/03/15	14	106.61	17	106.68	105.00	-3	1,541	-0.19%
2019/03/14	16	104.91	5	104.70	106.50	11	1,549	0.71%
2019/03/13	0	0.00	8	103.63	103.00	-8	1,545	-0.52%
2019/03/12	4	104.88	3	105.00	103.50	1	1,567	0.06%
2019/03/11	7	104.57	15	104.50	104.00	-8	1,574	-0.51%
2019/03/08	16	104.88	6	103.25	105.50	10	1,583	0.63%
2019/03/07	11	107.09	17	106.74	104.50	-6	1,584	-0.38%
2019/03/06	16	105.06	1	104.50	106.50	15	1,569	0.96%
2019/03/05	7	104.07	6	104.25	103.00	1	1,581	0.06%
2019/03/04	10	102.95	27	103.81	104.50	-17	1,585	-1.07%
2019/02/27	37	104.76	0	0.00	104.50	37	1,581	2.34%
2019/02/26	26	103.56	51	104.77	102.50	-25	1,569	-1.59%
2019/02/25	58	104.41	65	102.19	106.50	-7	1,544	-0.45%
2019/02/22	23	99.94	4	98.35	100.50	19	1,466	1.30%
2019/02/21	26	98.52	5	98.74	98.00	21	1,430	1.47%
2019/02/20	44	98.96	8	98.69	98.30	36	1,415	2.54%
2019/02/19	6	96.98	4	96.95	96.80	2	1,383	0.14%
2019/02/14	6	96.83	5	96.36	95.30	1	1,357	0.07%
2019/02/13	17	94.86	0	0.00	95.70	17	1,338	1.27%
2019/02/12	3	93.93	0	0.00	93.60	3	1,328	0.23%
2019/02/11	1	93.10	0	0.00	93.10	1	1,323	0.08%
2019/01/29	1	93.00	8	93.28	94.30	-7	1,313	-0.53%
2019/01/28	0	0.00	10	94.34	93.80	-10	1,311	-0.76%
2019/01/24	0	0.00	2	93.20	93.60	-2	1,294	-0.15%
2019/01/23	2	94.00	6	91.83	94.10	-4	1,280	-0.31%
2019/01/21	2	94.10	10	93.54	93.60	-8	1,255	-0.64%
2019/01/18	1	96.30	8	96.53	94.20	-7	1,239	-0.56%
2019/01/17	48	94.90	6	94.83	94.60	42	1,222	3.44%
2019/01/16	2	94.70	10	94.70	94.60	-8	1,220	-0.66%
2019/01/15	11	95.05	2	95.00	95.20	9	1,219	0.74%
2019/01/14	8	100.50	24	98.58	97.00	-16	1,199	-1.33%
2019/01/11	0	0.00	5	98.98	98.50	-5	1,144	-0.44%
2019/01/10	6	93.83	0	0.00	93.80	6	1,082	0.55%
2019/01/09	5	93.20	0	0.00	92.90	5	1,077	0.46%
2019/01/08	3	92.90	0	0.00	92.90	3	1,066	0.28%
2019/01/07	8	93.15	3	92.90	93.30	5	1,058	0.47%
2019/01/04	2	90.05	4	89.35	90.20	-2	1,038	-0.19%
2019/01/03	4	91.68	3	91.00	91.80	1	1,024	0.10%
2019/01/02	7	91.51	16	91.63	91.00	-9	1,015	-0.89%
2018/12/28	2	88.50	14	89.39	89.70	-12	1,001	-1.20%
2018/12/27	5	88.50	4	88.10	88.30	1	992	0.10%
2018/12/26	1	88.20	1	86.70	86.70	0	978	0.00%
2018/12/25	2	90.05	16	88.51	88.50	-14	956	-1.46%
2018/12/24	4	91.45	17	93.21	91.00	-13	924	-1.41%
2018/12/22	58	96.63	19	95.71	93.50	39	879	4.44%
2018/12/21	13	90.79	6	90.07	94.40	7	794	0.88%
2018/12/20	7	85.97	9	86.50	86.30	-2	714	-0.28%
2018/12/19	5	83.28	20	84.21	84.50	-15	676	-2.22%
2018/12/18	1	82.50	0	0.00	83.00	1	653	0.15%
2018/12/17	3	82.53	0	0.00	82.30	3	646	0.46%
2018/12/14	8	81.73	4	81.93	82.30	4	642	0.62%
2018/12/13	6.2	81.76	2	81.70	81.70	4.2	640	0.66%
2018/12/12	6	82.70	22.6	82.52	82.50	-16.6	627	-2.65%
2018/12/11	47	80.91	30	80.57	82.00	17	612	2.78%
2018/12/10	15	77.09	1	76.40	78.80	14	574	2.44%
2018/11/28	6	64.10	1	63.90	63.90	5	552	0.90%
2018/11/27	2	64.85	40	64.86	64.70	-38	529	-7.18%
2018/11/26	26	65.43	19	65.05	65.00	7	509	1.37%
2018/11/23	17	63.67	12	63.33	63.90	5	501	1.00%
2018/11/22	14	63.26	1	62.80	63.30	13	481	2.70%
2018/11/21	4	61.75	12	62.26	62.50	-8	463	-1.72%
2018/11/20	8	62.04	23	62.17	62.00	-15	447	-3.35%
2018/11/19	26	61.81	0	0.00	61.70	26	430	6.05%
2018/11/16	16	60.36	5	60.42	60.20	11	399	2.76%
2018/11/15	4	60.33	16	60.18	60.20	-12	381	-3.15%
2018/11/14	7	59.16	32	58.83	59.00	-25	358	-6.98%
2018/11/12	4	58.13	5	57.86	58.00	-1	327	-0.31%
2018/11/09	6	56.77	0	0.00	56.80	6	320	1.87%
2018/11/08	14	56.75	0	0.00	56.90	14	325	4.30%
2018/11/07	1	56.60	0	0.00	56.70	1	324	0.31%
2018/11/06	1	55.80	0	0.00	56.00	1	335	0.30%
2018/11/05	0	0.00	1	55.50	55.50	-1	337	-0.30%
2018/11/02	0	0.00	5	56.12	55.70	-5	340	-1.47%
2018/11/01	30	56.03	0	0.00	56.20	30	340	8.80%
2018/10/31	0	0.00	1	55.20	55.30	-1	341	-0.29%
2018/10/30	5	54.88	27	54.88	54.90	-22	347	-6.34%
2018/10/26	0	0.00	5	54.84	55.90	-5	356	-1.40%
2018/10/25	2	54.60	1	54.50	54.70	1	356	0.28%
2018/10/24	2	55.60	0	0.00	55.60	2	352	0.57%
2018/10/23	1	55.80	3	55.83	55.70	-2	348	-0.57%
2018/10/22	0	0.00	2	56.10	55.90	-2	349	-0.57%
2018/10/19	18	56.12	22	55.98	55.90	-4	351	-1.14%
2018/10/18	6	56.72	7	56.64	56.80	-1	351	-0.28%
2018/10/17	11	57.05	1	56.80	56.60	10	353	2.83%
2018/10/16	3	56.73	5	56.48	56.50	-2	353	-0.57%
2018/10/15	2	56.60	10	56.53	56.70	-8	354	-2.26%
2018/10/12	22	56.45	4	56.85	57.50	18	354	5.08%
2018/10/11	9	55.47	39	54.59	53.80	-30	348	-8.62%
2018/10/09	12	57.91	2	57.95	58.00	10	343	2.91%
2018/10/08	1	57.80	4	57.90	57.80	-3	350	-0.85%
2018/10/05	27	57.80	44	57.66	57.90	-17	354	-4.79%
2018/10/04	0	0.00	6	58.67	58.40	-6	349	-1.72%
2018/10/03	0	0.00	2	58.90	58.90	-2	349	-0.57%
2018/10/02	0	0.00	4	59.40	59.20	-4	361	-1.11%
2018/10/01	0	0.00	2	59.00	59.70	-2	381	-0.52%
2018/09/28	3	58.90	3	58.93	58.90	0	392	0.00%
2018/09/27	4	59.00	2	59.05	59.00	2	403	0.50%
2018/09/26	0	0.00	5	59.68	59.70	-5	407	-1.23%
2018/09/25	3	59.93	2	59.75	59.70	1	431	0.23%
2018/09/21	0	0.00	1	59.50	59.50	-1	487	-0.21%
2018/09/20	0	0.00	10	59.82	59.70	-10	535	-1.87%
2018/09/19	0	0.00	9	60.06	59.80	-9	561	-1.60%
2018/09/18	0	0.00	1	59.90	59.90	-1	583	-0.17%
2018/09/17	1	60.00	4	60.00	60.00	-3	605	-0.50%
2018/09/14	2	60.80	1	60.40	60.80	1	627	0.16%
2018/09/13	19	60.60	0	0.00	60.30	19	651	2.92%
2018/09/12	3	60.13	1	60.30	60.30	2	685	0.29%
2018/09/11	11	60.35	1	60.00	60.50	10	711	1.41%
2018/09/10	23	59.16	2	59.10	59.20	21	732	2.87%
2018/09/07	0	0.00	10	59.79	59.60	-10	749	-1.33%
2018/09/06	0	0.00	4	60.60	60.50	-4	802	-0.50%
2018/09/05	2	61.70	3	61.30	61.30	-1	850	-0.12%
2018/09/04	1	61.90	7	61.66	61.90	-6	858	-0.70%
2018/09/03	47	61.77	1	61.40	61.60	46	867	5.30%
2018/08/31	4	61.90	71	61.47	62.00	-67	869	-7.71%
2018/08/30	93	62.61	7	61.70	62.00	86	868	9.90%
2018/08/29	4	60.40	10	60.01	60.40	-6	860	-0.70%
2018/08/28	1	59.70	0	0.00	59.70	1	864	0.12%
2018/08/27	1	58.80	0	0.00	58.80	1	870	0.11%
2018/08/24	0	0.00	11	58.10	58.20	-11	874	-1.26%
2018/08/23	3	58.50	14	58.35	58.60	-11	882	-1.25%
2018/08/22	29	58.93	3	58.77	58.80	26	886	2.93%
2018/08/21	2	58.85	2	58.80	58.80	0	889	0.00%
2018/08/20	0	0.00	2	59.10	59.10	-2	897	-0.22%
2018/08/17	4	59.55	0	0.00	59.20	4	903	0.44%
2018/08/16	7	58.97	0	0.00	59.70	7	914	0.77%
2018/08/15	2	59.75	1	59.70	59.70	1	921	0.11%
2018/08/14	1	59.60	0	0.00	59.60	1	921	0.11%
2018/08/13	6	59.42	1	59.50	59.50	5	923	0.54%
2018/08/10	0	0.00	1	60.30	60.60	-1	916	-0.11%
2018/08/09	2	60.50	3	60.30	60.60	-1	919	-0.11%
2018/08/08	3	60.37	0	0.00	60.40	3	921	0.33%
2018/08/07	2	59.80	11	59.67	60.00	-9	924	-0.97%
2018/08/06	15	60.33	2	59.30	60.30	13	929	1.40%
2018/08/03	2	59.10	5	58.64	59.20	-3	931	-0.32%
2018/08/02	4	59.08	7	59.09	58.70	-3	931	-0.32%
2018/08/01	3	58.97	0	0.00	58.80	3	933	0.32%
2018/07/31	0	0.00	3	58.47	58.40	-3	931	-0.32%
2018/07/30	4	58.38	3	58.37	58.30	1	931	0.11%
2018/07/27	4	58.40	1	58.40	58.40	3	931	0.32%
2018/07/26	2	58.20	0	0.00	58.40	2	932	0.21%
2018/07/25	0	0.00	4	58.08	58.10	-4	942	-0.42%
2018/07/18	13	57.32	0	0.00	57.70	13	948	1.37%
2018/07/17	1	57.20	1	57.70	57.50	0	949	0.00%
2018/07/16	4	57.75	2	58.60	58.10	2	955	0.21%
2018/07/11	0	0.00	2	56.15	56.30	-2	971	-0.21%
2018/07/10	0	0.00	12	56.50	56.40	-12	980	-1.22%
2018/07/04	1	56.90	0	0.00	57.00	1	983	0.10%
2018/07/03	4	57.85	2	57.50	57.30	2	992	0.20%
2018/07/02	12	59.95	40	59.20	58.90	-28	991	-2.82%
2018/06/29	0.1	66.50	0	0.00	66.40	0.1	976	0.01%
2018/06/28	24	65.98	2	65.80	65.70	22	936	2.35%
2018/06/26	0	0.00	16	65.33	65.60	-16	927	-1.72%
2018/06/25	4	67.00	0	0.00	66.40	4	949	0.42%
2018/06/22	8	68.35	0	0.00	67.60	8	1,055	0.76%
2018/06/21	29	68.24	0	0.00	68.50	29	1,166	2.49%
2018/06/20	7	66.91	2	67.00	67.10	5	1,138	0.44%
2018/06/19	4	66.90	0	0.00	66.60	4	1,117	0.36%
2018/06/15	7	67.33	2	67.80	67.20	5	1,098	0.46%
2018/06/13	5	67.28	0	0.00	67.00	5	1,030	0.49%
2018/06/12	0	0.00	5	66.00	65.70	-5	994	-0.50%
2018/06/11	1	65.60	0	0.00	65.40	1	987	0.10%
2018/05/30	0	0.00	3	64.70	64.70	-3	986	-0.30%
2018/05/23	0	0.00	4	64.23	63.90	-4	994	-0.40%
2018/05/22	0	0.00	18	64.70	64.50	-18	987	-1.82%
2018/05/18	0	0.00	1	65.50	65.10	-1	992	-0.10%
2018/05/14	0	0.00	1	65.30	65.10	-1	1,009	-0.10%
2018/05/08	1	64.50	1	64.60	64.90	0	992	0.00%
2018/05/07	0	0.00	1	64.80	64.90	-1	990	-0.10%
2018/04/26	0	0.00	2	64.00	63.10	-2	993	-0.20%
2018/04/25	2	64.10	0	0.00	64.20	2	993	0.20%
2018/04/24	1	63.80	4	64.30	64.30	-3	995	-0.30%
2018/04/23	7	64.50	0	0.00	64.30	7	993	0.70%
2018/04/20	1	63.60	0	0.00	64.60	1	992	0.10%
2018/04/19	2	63.70	4	63.25	63.40	-2	980	-0.20%
2018/04/18	0	0.00	40	63.80	63.80	-40	970	-4.12%
2018/04/17	0	0.00	1	64.20	64.00	-1	979	-0.10%
2018/04/13	0	0.00	1	64.00	63.90	-1	974	-0.10%
2018/04/09	10	67.06	0	0.00	66.50	10	946	1.06%
2018/04/03	0	0.00	12	66.80	67.00	-12	941	-1.28%
2018/04/02	8	68.05	18	66.88	66.50	-10	922	-1.08%
2018/03/31	3	65.67	0	0.00	65.60	3	884	0.34%
2018/03/30	13	65.35	1	65.40	65.20	12	879	1.36%
2018/03/29	2	65.70	0	0.00	65.50	2	866	0.23%
2018/03/28	12	65.27	0	0.00	65.70	12	843	1.42%
2018/03/27	20	65.01	0	0.00	64.80	20	805	2.48%
2018/03/26	1	63.50	17	64.14	64.40	-16	678	-2.36%
2018/03/21	0	0.00	4	58.90	58.80	-4	567	-0.70%
2018/03/20	2	58.90	4	58.70	58.90	-2	577	-0.35%
2018/03/16	1	57.80	0	0.00	57.40	1	608	0.16%
2018/03/15	2	58.15	0	0.00	58.40	2	600	0.33%
2018/03/13	11	58.28	0	0.00	58.30	11	625	1.76%
2018/03/12	2	58.10	2	58.00	58.10	0	631	0.00%
2018/03/09	2	57.10	2	57.00	57.50	0	645	0.00%
2018/03/07	1	56.70	0	0.00	56.60	1	689	0.15%
2018/03/06	0	0.00	12	56.32	56.80	-12	724	-1.66%
2018/03/05	0	0.00	11	56.37	56.20	-11	753	-1.46%
2018/03/01	4	57.75	4	57.60	58.10	0	724	0.00%
2018/02/27	17	58.16	4	58.70	58.10	13	720	1.80%
2018/02/21	3	59.77	50	59.56	59.70	-47	765	-6.14%
2018/02/12	0	0.00	1	59.10	59.00	-1	761	-0.13%
2018/02/09	1	58.70	1	58.50	59.00	0	776	0.00%
2018/02/07	0	0.00	16	59.41	59.20	-16	842	-1.90%
2018/02/06	90	57.82	10	58.13	58.10	80	839	9.53%
2018/02/05	5	58.52	0	0.00	59.60	5	834	0.60%
2018/01/30	0	0.00	3	59.57	59.70	-3	848	-0.35%
2018/01/29	5	60.06	0	0.00	59.60	5	847	0.59%
2018/01/26	3	59.93	0	0.00	60.00	3	843	0.36%
2018/01/25	7	60.17	0	0.00	60.20	7	843	0.83%
2018/01/24	4	60.48	4	60.30	60.30	0	844	0.00%
2018/01/23	54	61.49	1	60.70	60.70	53	843	6.28%
2018/01/22	2	60.90	0	0.00	61.00	2	837	0.24%
2018/01/17	4	59.60	13	59.62	60.10	-9	824	-1.09%
2018/01/16	2	60.20	0	0.00	59.60	2	831	0.24%
2018/01/15	1	59.10	0	0.00	59.20	1	848	0.12%
2018/01/12	1	59.40	0	0.00	58.80	1	857	0.12%
2018/01/11	0	0.00	2	58.65	58.90	-2	856	-0.23%
2018/01/10	0	0.00	1	59.90	59.90	-1	838	-0.12%
2018/01/09	4	60.00	0	0.00	60.10	4	832	0.48%
2018/01/05	0	0.00	1	60.10	60.20	-1	828	-0.12%