致茂 (2360)-群益金鼎券商分點個股進出

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

致茂

(2360)

可現股當沖

股價
413.5
漲跌
▲1.0
漲幅
+0.24%
成交量
1,935張
產業
上市其他電子類股
438人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

致茂 (2360)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	4	412.75	14	418.04	412.50	-10	3,623	-0.28%
2024/11/19	17	413.94	2.4	407.10	417.50	14.6	3,612	0.40%
2024/11/18	17.9	396.86	36	406.97	396.00	-18.1	3,603	-0.50%
2024/11/15	8	420.63	6	419.00	421.00	2	3,536	0.06%
2024/11/14	15.5	419.92	58	424.41	420.00	-42.5	3,537	-1.20%
2024/11/13	6	444.57	4	442.13	439.50	2	3,471	0.06%
2024/11/12	11	448.23	13	448.77	449.00	-2	3,459	-0.06%
2024/11/11	5	454.50	9.2	450.42	456.00	-4.2	3,424	-0.12%
2024/11/08	17.4	441.59	14	443.50	442.00	3.4	3,395	0.10%
2024/11/07	27	454.96	82	453.40	456.00	-55	3,351	-1.64%
2024/11/06	7	450.29	3	438.83	460.00	4	3,313	0.12%
2024/11/05	5	435.60	77	439.11	444.50	-72	3,280	-2.19%
2024/11/04	7	434.21	33	432.76	437.00	-26	3,261	-0.80%
2024/11/01	190	427.88	61.2	425.93	425.00	128.8	3,243	3.97%	大買/鉅額交易
2024/10/30	101	413.64	12	417.46	415.50	89	3,178	2.80%	大買/
2024/10/29	28	403.98	9	406.78	404.00	19	3,211	0.59%
2024/10/28	34.1	409.72	47	407.98	410.00	-12.9	3,177	-0.41%
2024/10/25	5	417.40	17	419.32	418.00	-12	3,191	-0.38%
2024/10/24	356	416.20	15	418.17	415.50	341	3,165	10.77%	大買/鉅額交易
2024/10/23	181.1	418.75	55	415.89	423.00	126.1	3,194	3.95%	大買/鉅額交易
2024/10/22	224	427.71	14.2	423.19	428.00	209.8	3,153	6.65%	大買/鉅額交易
2024/10/21	248	416.85	14	414.00	417.00	234	3,147	7.43%	大買/鉅額交易
2024/10/18	31	416.97	14	419.61	416.00	17	3,218	0.53%
2024/10/17	144.2	409.95	28	409.68	416.00	116.2	3,237	3.59%	大買/鉅額交易
2024/10/16	159.5	414.88	22	410.27	410.50	137.5	3,220	4.27%	大買/鉅額交易
2024/10/15	30	401.78	47	405.07	400.00	-17	3,124	-0.54%
2024/10/14	16	400.34	97.2	397.12	402.00	-81.2	3,118	-2.60%
2024/10/11	39.1	380.71	9.4	379.29	382.00	29.6	3,107	0.95%
2024/10/09	56	395.98	79	395.72	387.50	-23	3,089	-0.74%
2024/10/08	171.1	392.44	22.6	394.42	392.50	148.5	3,039	4.89%	大買/鉅額交易
2024/10/07	223	385.68	85	381.22	384.00	138	2,978	4.63%	大買/鉅額交易
2024/10/04	254.3	361.42	38	362.70	358.00	216.3	2,898	7.46%	大買/鉅額交易
2024/10/01	84	378.55	4	380.75	378.00	80	2,793	2.86%
2024/09/30	4	375.50	8	381.81	373.50	-4	2,842	-0.14%
2024/09/27	176	383.99	30	384.80	373.50	146	2,849	5.12%	大買/鉅額交易
2024/09/26	82.5	372.24	19	369.71	370.00	63.5	2,769	2.29%
2024/09/25	16.3	373.66	20	376.48	372.50	-3.8	2,751	-0.14%
2024/09/24	24	377.29	28.5	379.09	384.50	-4.5	2,720	-0.17%
2024/09/23	9.1	364.08	7	365.21	362.00	2.1	2,640	0.08%
2024/09/20	13	368.62	8	368.13	369.00	5	2,636	0.19%
2024/09/19	31	357.85	19	358.16	367.50	12	2,623	0.46%
2024/09/18	55.5	362.34	41	366.28	360.50	14.5	2,601	0.56%
2024/09/16	54.6	371.04	28	369.02	375.50	26.6	2,585	1.03%
2024/09/13	338	365.01	36.1	367.93	380.00	301.9	2,504	12.06%	大買/鉅額交易
2024/09/12	165	347.39	10.2	346.52	355.00	154.8	2,445	6.33%	大買/鉅額交易
2024/09/11	15.1	338.77	14	338.82	337.00	1.1	2,436	0.05%
2024/09/10	316.2	343.82	9.1	348.16	346.00	307.1	2,459	12.49%	大買/鉅額交易
2024/09/06	29	324.52	4	319.38	318.00	25	2,343	1.07%
2024/09/05	1.4	317.62	0	0.00	316.00	1.4	2,380	0.06%
2024/09/04	15.2	309.00	4	312.50	311.00	11.2	2,391	0.47%
2024/09/03	6	328.67	3	332.50	326.50	3	2,402	0.12%
2024/09/02	3.5	323.36	3	333.00	332.00	0.5	2,408	0.02%
2024/08/30	4	323.25	6	326.42	326.50	-2	2,412	-0.08%
2024/08/29	3	320.17	0	0.00	319.50	3	2,408	0.12%
2024/08/28	1	337.00	0	0.00	329.50	1	2,415	0.04%
2024/08/27	4	329.50	4	326.63	330.00	0	2,431	0.00%
2024/08/26	2	327.00	2	325.00	327.00	0	2,454	0.00%
2024/08/23	5	319.90	3	312.50	321.50	2	2,465	0.08%
2024/08/22	1	320.00	3	320.17	320.00	-2	2,522	-0.08%
2024/08/21	5	316.40	3	315.33	316.00	2	2,558	0.08%
2024/08/20	13	325.81	1	329.50	321.50	12	2,579	0.47%
2024/08/19	2	316.75	5	318.20	319.00	-3	2,599	-0.12%
2024/08/16	71	319.27	4	319.00	316.00	67	2,605	2.57%
2024/08/15	6	305.67	6	307.17	306.50	0	2,611	0.00%
2024/08/14	8	310.81	10	308.10	311.00	-2	2,619	-0.08%
2024/08/13	0	0.00	1	303.00	304.00	-1	2,609	-0.04%
2024/08/12	2	301.50	1	305.00	297.00	1	2,633	0.04%
2024/08/09	3	290.33	5	290.80	292.00	-2	2,633	-0.08%
2024/08/08	13	284.31	15	284.70	282.00	-2	2,617	-0.08%
2024/08/07	6	296.25	16	296.75	292.00	-10	2,618	-0.38%
2024/08/06	24	275.13	43	270.08	280.50	-19	2,597	-0.73%
2024/08/05	5	280.20	10	278.54	269.00	-5	2,582	-0.19%
2024/08/02	30	300.50	10	308.50	298.50	20	2,575	0.78%
2024/08/01	23	316.15	72	317.16	323.00	-49	2,566	-1.91%
2024/07/31	5	298.70	12	299.54	301.00	-7	2,511	-0.28%
2024/07/30	7	303.43	23	297.91	305.00	-16	2,520	-0.63%
2024/07/29	3	289.00	22	287.73	285.50	-19	2,519	-0.75%
2024/07/26	28	286.16	8	284.94	283.00	20	2,526	0.79%
2024/07/23	38	306.59	9	306.22	307.00	29	2,479	1.17%
2024/07/22	6	295.50	3	299.00	299.50	3	2,487	0.12%
2024/07/19	49	300.47	12.5	306.84	303.00	36.5	2,462	1.48%
2024/07/18	547.5	304.12	3	307.17	304.00	544.5	2,360	23.07%	大買/鉅額交易
2024/07/17	22	333.50	29	336.03	328.00	-7	2,305	-0.30%
2024/07/16	2	339.75	49	340.33	345.00	-47	2,272	-2.07%
2024/07/15	13	329.81	75	328.99	335.00	-62	2,260	-2.74%
2024/07/12	15	323.43	14	322.00	318.00	1	2,243	0.04%
2024/07/11	29	338.45	12	334.17	338.00	17	2,221	0.77%
2024/07/10	65	323.56	5	326.30	325.00	60	2,202	2.72%
2024/07/09	10	323.10	29	318.10	325.50	-19	2,191	-0.87%
2024/07/08	2	314.27	2	316.00	317.50	0	2,186	0.00%
2024/07/05	6	315.67	8	314.50	319.00	-2	2,191	-0.09%
2024/07/04	75	318.23	3	318.50	315.00	72	2,208	3.26%
2024/07/03	18	308.86	7	308.64	309.50	11	2,152	0.51%
2024/07/02	47	314.56	4	313.75	313.00	43	2,124	2.02%
2024/07/01	4	318.50	8	318.25	317.50	-4	2,111	-0.19%
2024/06/28	22	316.84	6	317.92	318.00	16	2,100	0.76%
2024/06/27	9	315.61	1	314.52	315.00	8	2,083	0.38%
2024/06/26	4	318.25	10	317.00	321.00	-6	2,081	-0.29%
2024/06/25	36	310.83	8	309.13	318.50	28	2,077	1.35%
2024/06/24	56	320.01	16	321.34	313.00	40	2,102	1.90%
2024/06/21	12	325.66	23.2	322.82	326.00	-11.2	2,116	-0.53%
2024/06/20	66	310.28	14	310.54	310.00	52	2,092	2.48%
2024/06/19	56	317.22	108	322.07	317.50	-52	2,099	-2.48%	大賣/
2024/06/18	39	316.72	52	315.26	322.50	-13	2,082	-0.62%
2024/06/17	141	310.06	15	306.33	311.00	126	2,035	6.19%	大買/鉅額交易
2024/06/14	74	281.14	17	280.88	283.00	57	1,982	2.87%
2024/06/13	18	285.00	9	290.06	287.00	9	1,988	0.45%
2024/06/12	18	292.94	24	295.33	289.00	-6	1,986	-0.30%
2024/06/11	92	292.01	29	291.71	295.50	63	1,959	3.22%
2024/06/07	23	288.46	20	286.53	288.50	3	1,990	0.15%
2024/06/06	10	278.05	10	279.10	279.00	0	2,008	0.00%
2024/06/05	25	278.24	25	277.70	276.50	0	2,054	0.00%
2024/06/04	23	283.39	22	283.20	282.00	1	2,162	0.05%
2024/06/03	14	286.39	8	292.19	284.50	6	2,341	0.26%
2024/05/31	17	286.21	17	287.82	285.00	0	2,464	0.00%
2024/05/30	0	0.00	17	294.03	292.50	-17	2,569	-0.66%
2024/05/29	8	294.13	76	295.11	295.00	-68	2,582	-2.63%
2024/05/28	6	307.83	21	301.93	295.00	-15	2,583	-0.58%
2024/05/27	36	290.92	13	289.62	293.50	23	2,557	0.90%
2024/05/24	17	281.35	15	277.70	281.50	2	2,599	0.08%
2024/05/23	11	275.05	12	272.63	280.00	-1	2,638	-0.04%
2024/05/22	7	268.93	17	266.74	267.00	-10	2,721	-0.37%
2024/05/21	9	267.78	13	267.96	265.00	-4	2,785	-0.14%
2024/05/20	28	263.57	5	263.80	264.50	23	2,836	0.81%
2024/05/17	30	262.37	7	262.00	264.50	23	2,871	0.80%
2024/05/16	2	257.50	4	255.75	257.00	-2	2,879	-0.07%
2024/05/15	8	251.63	35	250.71	250.50	-27	2,877	-0.94%
2024/05/14	1	254.50	13	253.42	252.00	-12	2,912	-0.41%
2024/05/13	16	256.00	13	258.54	255.50	3	2,942	0.10%
2024/05/10	8	252.00	14	254.00	253.50	-6	2,946	-0.20%
2024/05/09	7	256.50	16	255.25	254.00	-9	2,988	-0.30%
2024/05/08	6	259.33	3	261.67	261.50	3	2,991	0.10%
2024/05/07	4	258.38	16	258.22	258.00	-12	3,004	-0.40%
2024/05/06	25	262.74	14	267.46	263.00	11	3,002	0.37%
2024/05/03	11.2	258.72	14	256.68	259.00	-2.8	3,024	-0.09%
2024/05/02	39	254.71	11	253.36	252.50	28	3,062	0.91%
2024/04/30	75	268.58	1	268.50	266.50	74	3,045	2.43%
2024/04/29	8	260.50	2	260.00	261.00	6	3,032	0.20%
2024/04/26	12	256.83	10	257.80	256.50	2	3,028	0.07%
2024/04/25	0	0.00	2	247.00	246.50	-2	3,022	-0.07%
2024/04/24	12	245.67	4	245.50	246.50	8	3,042	0.26%
2024/04/22	2	239.50	32	238.31	236.50	-30	3,074	-0.98%
2024/04/19	43	244.38	64.2	246.24	243.00	-21.2	3,059	-0.69%
2024/04/18	13	250.12	35	248.79	251.50	-22	3,041	-0.72%
2024/04/17	18	250.56	12	256.42	249.50	6	3,033	0.20%
2024/04/16	66	246.71	84	246.45	248.00	-18	3,032	-0.59%
2024/04/15	1	256.50	26	251.15	251.00	-25	3,017	-0.83%
2024/04/12	4	261.38	9	259.61	259.50	-5	3,019	-0.17%
2024/04/11	3	254.67	5	255.30	254.00	-2	3,013	-0.07%
2024/04/10	25	262.92	69	262.92	259.00	-44	2,997	-1.47%
2024/04/09	10	252.00	11	251.14	251.50	-1	2,986	-0.03%
2024/04/08	23	257.22	19	257.68	253.00	4	2,990	0.13%
2024/04/03	4	253.75	12	253.04	254.00	-8	2,979	-0.27%
2024/04/02	4	256.00	2	257.50	256.00	2	2,983	0.07%
2024/04/01	5	254.70	3	254.67	255.00	2	2,990	0.07%
2024/03/29	6	254.67	32	254.52	255.00	-26	2,992	-0.87%
2024/03/28	4	252.25	5	253.10	252.50	-1	2,985	-0.03%
2024/03/27	37	255.57	16	256.00	256.00	21	2,974	0.71%
2024/03/26	47	255.06	66	253.30	252.50	-19	2,940	-0.65%
2024/03/25	13	257.27	6	257.42	257.50	7	2,894	0.24%
2024/03/22	21	262.74	2	257.00	260.50	19	2,905	0.65%
2024/03/21	23	265.98	20	264.43	267.50	3	2,894	0.10%
2024/03/20	61	257.06	3	255.50	253.50	58	2,894	2.00%
2024/03/19	6	255.50	18	258.61	259.50	-12	2,931	-0.41%
2024/03/18	15	260.10	29.2	259.97	256.00	-14.2	2,974	-0.48%
2024/03/15	4.2	253.17	24	254.02	253.00	-19.8	3,103	-0.64%
2024/03/14	11	253.86	64	253.99	254.00	-53	3,112	-1.70%
2024/03/13	33	257.06	62	256.76	260.00	-29	3,088	-0.94%
2024/03/12	35	264.60	15	264.23	265.00	20	3,028	0.66%
2024/03/11	25	268.26	41	267.50	269.50	-16	2,987	-0.54%
2024/03/08	78	275.13	143	272.95	269.00	-65	2,942	-2.21%	大賣/
2024/03/07	262	278.36	525.4	277.04	285.00	-263.4	2,828	-9.31%	大買/大賣/鉅額交易
2024/03/06	236	268.75	192	267.08	275.00	44	2,644	1.66%	大買/大賣/
2024/03/05	308	259.64	123	252.47	265.00	185	2,522	7.33%	大買/大賣/鉅額交易
2024/03/04	168	243.01	8	239.06	244.00	160	2,428	6.59%	大買/鉅額交易
2024/03/01	2	235.50	10	235.60	234.00	-8	2,420	-0.33%
2024/02/29	16	233.69	12	232.96	233.00	4	2,416	0.17%
2024/02/27	57	229.63	63	228.65	229.50	-6	2,399	-0.25%
2024/02/26	110	238.64	55	240.31	237.00	55	2,347	2.34%	大買/
2024/02/23	90	242.77	115.7	239.34	239.00	-25.7	2,292	-1.12%	大賣/
2024/02/22	83.7	232.86	44	233.57	231.50	39.7	2,199	1.80%
2024/02/21	169	229.92	10	228.45	227.50	159	2,138	7.44%	大買/鉅額交易
2024/02/20	4	222.00	6	221.33	222.00	-2	2,103	-0.10%
2024/02/19	138	215.02	5	213.10	212.50	133	2,081	6.39%	大買/鉅額交易
2024/02/16	6	211.00	8	207.44	212.50	-2	2,118	-0.09%
2024/02/15	2	204.00	1.1	206.14	206.50	0.9	2,114	0.04%
2024/02/05	2	207.00	3	208.17	208.00	-1	2,099	-0.05%
2024/02/02	4.3	202.28	32	199.05	203.50	-27.7	2,146	-1.29%
2024/02/01	0	0.00	20	196.75	196.50	-20	2,186	-0.91%
2024/01/31	0	0.00	4	201.63	200.50	-4	2,142	-0.19%
2024/01/30	0	0.00	11	204.46	203.00	-11	2,133	-0.51%
2024/01/29	3	203.33	4	203.00	205.50	-1	2,119	-0.05%
2024/01/26	0	0.00	17.9	201.33	201.50	-17.9	2,141	-0.84%
2024/01/25	3	208.33	14	207.14	203.50	-11	2,154	-0.51%
2024/01/24	2	210.00	0	0.00	210.50	2	2,171	0.09%
2024/01/23	200	216.75	0	0.00	216.00	200	2,195	9.11%	大買/鉅額交易
2024/01/22	4	216.00	7	216.36	216.00	-3	2,194	-0.14%
2024/01/19	23	212.48	2	213.00	211.50	21	2,189	0.96%
2024/01/18	16	212.50	0	0.00	214.00	16	2,177	0.73%
2024/01/17	4	210.75	0	0.00	211.50	4	2,173	0.18%
2024/01/16	179	212.75	0.9	213.00	210.50	178.1	2,173	8.19%	大買/鉅額交易
2024/01/15	15	213.93	0	0.00	215.50	15	2,153	0.70%
2024/01/12	4	212.50	0	0.00	212.50	4	2,185	0.18%
2024/01/11	2	215.00	0	0.00	215.50	2	2,269	0.09%
2024/01/10	42	216.63	3	221.00	217.50	39	2,300	1.70%
2024/01/09	4	217.25	4	216.75	216.50	0	2,322	0.00%
2024/01/08	10	213.30	20	213.28	213.00	-10	2,324	-0.43%
2024/01/05	13	215.31	34	214.84	215.50	-21	2,360	-0.89%
2024/01/04	2	214.50	2.2	213.24	215.00	-0.1	2,496	-0.01%
2024/01/03	0.1	214.00	6	213.83	212.00	-5.9	2,532	-0.23%
2024/01/02	4	214.25	4	213.00	215.00	0	2,512	0.00%
2023/12/28	23	211.50	0	0.00	212.00	23	2,545	0.90%
2023/12/27	0	0.00	2	212.00	211.50	-2	2,556	-0.08%
2023/12/26	0	0.00	1	207.50	208.50	-1	2,575	-0.04%
2023/12/25	1	210.00	9	207.00	207.00	-8	2,619	-0.31%
2023/12/22	1	208.50	2	208.00	207.50	-1	2,644	-0.04%
2023/12/21	14	205.00	4	203.50	205.00	10	2,660	0.38%
2023/12/20	2	209.00	2	208.25	209.00	0	2,670	0.00%
2023/12/19	8	208.81	12	208.71	207.00	-4	2,678	-0.15%
2023/12/18	10	207.20	11.9	207.91	207.00	-1.9	2,666	-0.07%
2023/12/15	43	212.17	21	212.88	211.00	22	2,669	0.82%
2023/12/14	54	205.34	17	207.74	210.00	37	2,648	1.40%
2023/12/13	5	200.00	7	197.64	198.00	-2	2,589	-0.08%
2023/12/12	13	197.23	26	193.90	194.00	-13	2,556	-0.51%
2023/12/11	15	209.83	12	210.13	209.50	3	2,429	0.12%
2023/12/08	12	211.54	9	210.50	212.00	3	2,429	0.12%
2023/12/07	9	212.78	10.7	212.59	212.50	-1.7	2,437	-0.07%
2023/12/06	2	214.50	3	213.50	215.00	-1	2,425	-0.04%
2023/12/05	2	214.24	1	216.00	212.00	1	2,426	0.04%
2023/12/04	10	216.00	8	216.38	216.00	2	2,416	0.08%
2023/12/01	5	216.50	6	217.50	216.50	-1	2,412	-0.04%
2023/11/29	20	211.38	13	209.46	211.50	7	2,393	0.29%
2023/11/28	3	211.67	8	211.69	211.00	-5	2,377	-0.21%
2023/11/27	17	216.09	23	216.35	213.50	-6	2,383	-0.25%
2023/11/24	19	219.92	11	219.64	219.50	8	2,388	0.33%
2023/11/22	0	0.00	3	212.67	211.50	-3	2,337	-0.13%
2023/11/21	15	212.77	12.8	212.23	213.00	2.2	2,386	0.09%
2023/11/20	2	206.00	15	210.50	211.00	-13	2,467	-0.53%
2023/11/17	23	205.22	25	207.42	206.00	-2	2,499	-0.08%
2023/11/16	10	207.00	6	210.00	208.00	4	2,491	0.16%
2023/11/15	33	208.56	35	212.44	206.50	-2	2,476	-0.08%
2023/11/14	9	206.67	15	205.80	208.00	-6	2,440	-0.25%
2023/11/13	11	205.05	17	205.53	205.00	-6	2,446	-0.25%
2023/11/10	23	207.74	18	206.56	208.50	5	2,435	0.21%
2023/11/09	19	212.42	99	212.19	212.50	-80	2,398	-3.34%
2023/11/08	1	216.00	2	219.50	218.50	-1	2,345	-0.04%
2023/11/07	2	217.50	10	217.50	217.50	-8	2,386	-0.34%
2023/11/06	3	220.67	20	220.60	219.50	-17	2,427	-0.70%
2023/11/03	10	214.45	15	214.40	214.50	-5	2,443	-0.20%
2023/11/02	45	211.01	16	210.72	210.50	29	2,449	1.18%
2023/11/01	78	209.71	46	208.48	211.00	32	2,415	1.32%
2023/10/31	30.3	220.50	18	221.47	218.00	12.3	2,367	0.52%
2023/10/30	10	224.15	14	224.57	224.00	-4	2,377	-0.17%
2023/10/27	4	223.75	8	223.25	220.00	-4	2,473	-0.16%
2023/10/26	2	225.50	8	224.13	224.50	-6	2,531	-0.24%
2023/10/25	0	0.00	2	226.50	228.50	-2	2,570	-0.08%
2023/10/24	14	222.96	2	226.50	225.50	12	2,583	0.46%
2023/10/23	6	222.00	46	222.20	221.50	-40	2,572	-1.55%
2023/10/20	32	220.03	18	218.83	221.50	14	2,647	0.53%
2023/10/19	42	218.02	22.1	218.13	218.00	19.9	2,656	0.75%
2023/10/18	32.4	222.69	142	221.51	224.00	-109.6	2,644	-4.15%	大賣/鉅額交易
2023/10/17	23	229.17	19	229.58	229.50	4	2,628	0.15%
2023/10/16	7	229.29	7	229.57	229.00	0	2,618	0.00%
2023/10/13	20	233.58	23	233.09	233.00	-3	2,632	-0.11%
2023/10/12	15.2	231.04	16	234.00	236.00	-0.8	2,671	-0.03%
2023/10/11	1.1	254.55	27	256.31	253.00	-25.9	2,587	-1.00%
2023/10/06	0	0.00	25	269.48	269.50	-25	2,608	-0.96%
2023/10/05	1	269.00	154	267.18	269.50	-153	2,666	-5.74%	大賣/鉅額交易
2023/10/04	2	265.00	2	266.75	265.50	0	2,684	0.00%
2023/10/03	0	0.00	1	280.00	276.00	-1	2,660	-0.04%
2023/10/02	6	282.25	7	279.79	281.50	-1	2,721	-0.04%
2023/09/27	0	0.00	14	268.04	274.00	-14	2,711	-0.52%
2023/09/26	0	0.00	10	271.00	271.50	-10	2,751	-0.36%
2023/09/25	4	271.88	0	0.00	271.50	4	2,752	0.15%
2023/09/22	4	261.50	0	0.00	264.00	4	2,748	0.15%
2023/09/21	32	255.66	16	255.72	255.50	16	2,750	0.58%
2023/09/20	0	0.00	10	261.60	261.50	-10	2,748	-0.36%
2023/09/19	45	255.00	7	255.36	255.00	38	2,747	1.38%
2023/09/18	7	256.71	3.2	257.44	256.50	3.8	2,781	0.14%
2023/09/15	12	261.25	7.2	262.43	261.50	4.8	2,807	0.17%
2023/09/14	16	261.66	16	259.34	261.50	0	2,801	0.00%
2023/09/13	14	261.11	12	262.33	261.50	2	2,797	0.07%
2023/09/12	12	266.79	5	265.50	266.50	7	2,813	0.25%
2023/09/11	1	270.00	2	270.74	270.00	-1	2,847	-0.03%
2023/09/08	2	272.25	1	270.50	272.00	1	2,912	0.03%
2023/09/06	2	272.50	5	273.20	276.00	-3	2,987	-0.10%
2023/09/05	2	277.50	1	276.50	276.50	1	3,011	0.03%
2023/09/04	2	274.25	6	276.17	278.00	-4	3,022	-0.13%
2023/09/01	16	273.56	10	273.00	272.00	6	3,017	0.20%
2023/08/31	0	0.00	9	280.44	280.00	-9	3,019	-0.30%
2023/08/30	4	285.25	1.1	285.86	285.50	3	3,000	0.10%
2023/08/29	0.1	282.00	0.2	280.18	282.00	-0.2	3,044	-0.01%
2023/08/28	2.2	279.42	20	279.50	278.00	-17.8	3,090	-0.58%
2023/08/25	9	279.44	7	282.50	281.50	2	3,152	0.06%
2023/08/24	28.1	296.51	9	295.50	295.00	19.1	3,118	0.61%
2023/08/23	22	280.82	9	278.50	280.00	13	3,132	0.41%
2023/08/22	7	276.71	3	277.83	276.50	4	3,163	0.13%
2023/08/21	1	266.00	1.1	267.55	266.50	-0.1	3,145	0.00%
2023/08/18	2.1	271.24	4.1	273.15	266.00	-2	3,157	-0.06%
2023/08/17	8.1	271.55	10	271.55	272.50	-1.9	3,136	-0.06%
2023/08/16	13	263.81	3	267.33	267.50	10	3,130	0.32%
2023/08/15	15	269.53	16	270.75	270.50	-1	3,135	-0.03%
2023/08/14	10	258.00	0	0.00	256.50	10	3,111	0.32%
2023/08/11	0	0.00	4	266.50	262.00	-4	3,128	-0.13%
2023/08/10	14	260.18	12	258.17	259.00	2	3,075	0.07%
2023/08/09	16	270.16	17	273.56	272.50	-1	3,023	-0.03%
2023/08/08	4	277.13	5	276.80	275.00	-1	2,994	-0.03%
2023/08/07	1	263.00	1	272.00	271.50	0	2,963	0.00%
2023/08/04	2	255.00	52	255.28	261.50	-50	2,938	-1.70%
2023/08/02	11	273.05	31.6	264.60	261.50	-20.6	2,908	-0.71%
2023/08/01	51	282.82	49	285.82	282.00	2	2,867	0.07%
2023/07/31	132	283.64	6	286.08	276.00	126	2,781	4.53%	大買/鉅額交易
2023/07/28	7	276.50	8	275.13	289.00	-1	2,741	-0.04%
2023/07/27	5	271.00	4	270.50	270.00	1	2,707	0.04%
2023/07/26	7	279.36	7	278.14	276.00	0	2,711	0.00%
2023/07/25	381	283.18	21	283.50	279.00	360	2,793	12.89%	大買/鉅額交易
2023/07/24	33	277.86	26	278.50	275.50	7	2,715	0.26%
2023/07/21	27	278.35	12	275.08	279.50	15	2,680	0.56%
2023/07/20	8	263.75	12.2	266.03	268.00	-4.2	2,611	-0.16%
2023/07/19	4	272.50	22	272.86	269.50	-18	2,585	-0.70%
2023/07/18	3	262.67	30	265.25	266.50	-27	2,585	-1.04%
2023/07/17	12	265.88	10	268.10	267.50	2	2,558	0.08%
2023/07/14	16	278.81	42	276.90	282.00	-26	2,476	-1.05%
2023/07/13	23.2	271.11	7	273.21	266.50	16.2	2,412	0.67%
2023/07/12	14	273.43	13	273.35	271.50	1	2,346	0.04%
2023/07/11	4	262.50	14	260.07	261.00	-10	2,284	-0.44%
2023/07/10	6	252.00	17	252.53	251.50	-11	2,243	-0.49%
2023/07/07	25	258.78	73	258.93	256.50	-48	2,241	-2.14%
2023/07/06	105	263.34	11	263.64	264.00	94	2,176	4.32%	大買/
2023/07/05	6	271.42	19	273.37	270.50	-13	2,155	-0.60%
2023/07/04	11	271.50	3	269.33	272.00	8	2,143	0.37%
2023/07/03	57	254.58	8	255.00	256.50	49	2,093	2.34%
2023/06/30	8	247.94	3	250.50	250.50	5	2,080	0.24%
2023/06/29	175	244.68	0	0.00	246.00	175	2,071	8.45%	大買/鉅額交易
2023/06/28	2	242.25	23	244.83	242.50	-21	2,077	-1.01%
2023/06/27	4	243.75	0	0.00	244.50	4	2,088	0.19%
2023/06/26	485	250.09	0	0.00	249.00	485	2,083	23.28%	大買/鉅額交易
2023/06/20	1	254.50	0	0.00	255.00	1	2,111	0.05%
2023/06/19	50	257.88	11	258.09	258.00	39	2,124	1.84%
2023/06/16	8	251.06	13	254.31	258.00	-5	2,115	-0.24%
2023/06/15	314	255.26	5	256.10	255.00	309	2,084	14.82%	大買/鉅額交易
2023/06/14	12	246.63	15	248.07	246.00	-3	2,066	-0.15%
2023/06/13	23	239.41	26	240.38	246.00	-3	2,029	-0.15%
2023/06/12	2	232.00	16	232.19	228.00	-14	1,995	-0.70%
2023/06/09	3	227.50	65	226.08	228.00	-62	2,027	-3.06%
2023/06/08	7	225.43	22	225.09	225.00	-15	2,003	-0.75%
2023/06/07	6	225.17	2	226.00	228.00	4	2,020	0.20%
2023/06/06	4	222.00	8	222.06	223.50	-4	2,016	-0.20%
2023/06/05	5	218.80	6	219.33	219.00	-1	2,007	-0.05%
2023/06/02	21	219.86	2	225.00	219.00	19	2,003	0.95%
2023/06/01	33	222.58	7	226.14	225.50	26	1,946	1.34%
2023/05/31	9	233.06	5	231.90	233.00	4	1,901	0.21%
2023/05/30	5	222.40	4	224.25	226.00	1	1,849	0.05%
2023/05/29	109	234.02	13	228.69	226.50	96	1,890	5.08%	大買/
2023/05/26	1	206.00	1	204.50	217.00	0	1,815	0.00%
2023/05/25	0	0.00	2	194.00	197.50	-2	1,751	-0.11%
2023/05/24	6	194.00	6	194.00	194.50	0	1,741	0.00%
2023/05/23	3	196.83	1.5	198.33	198.00	1.5	1,748	0.09%
2023/05/22	1	207.00	2.4	203.39	201.00	-1.4	1,752	-0.08%
2023/05/19	0.5	202.00	122	199.94	201.50	-121.5	1,740	-6.98%	大賣/鉅額交易
2023/05/18	2	195.75	0	0.00	196.00	2	1,719	0.12%
2023/05/17	0	0.00	2.1	192.79	194.50	-2.1	1,700	-0.12%
2023/05/11	2	186.50	1	183.50	183.50	1	1,693	0.06%
2023/05/09	3.5	187.53	3	188.50	190.50	0.5	1,696	0.03%
2023/05/08	1	190.50	4	191.00	191.00	-3	1,690	-0.18%
2023/05/04	4	189.50	4	186.38	189.50	0	1,669	0.00%
2023/05/03	3	184.17	0	0.00	183.50	3	1,650	0.18%
2023/05/02	3	190.83	9.1	191.77	191.50	-6.1	1,642	-0.37%
2023/04/28	6.1	189.01	12	190.17	190.00	-6	1,620	-0.37%
2023/04/27	80	178.98	0	0.00	179.00	80	1,540	5.19%
2023/04/26	0	0.00	1	177.00	178.00	-1	1,540	-0.06%
2023/04/24	92	177.69	0	0.00	176.50	92	1,539	5.98%
2023/04/21	1	174.50	0	0.00	178.00	1	1,551	0.06%
2023/04/19	0	0.00	2	177.50	174.00	-2	1,525	-0.13%
2023/04/18	0	0.00	5	177.60	178.00	-5	1,555	-0.32%
2023/04/14	6	178.75	0	0.00	178.00	6	1,554	0.39%
2023/04/12	1	177.00	0	0.00	177.00	1	1,541	0.06%
2023/04/11	2	177.00	0	0.00	178.00	2	1,534	0.13%
2023/04/10	2	177.00	2	182.00	177.00	0	1,515	0.00%
2023/03/30	2	178.50	3	177.67	178.00	-1	1,468	-0.07%
2023/03/29	2	177.00	0	0.00	178.50	2	1,457	0.14%
2023/03/28	2	177.50	4	180.13	177.50	-2	1,456	-0.14%
2023/03/27	1	178.00	6	177.50	178.50	-5	1,430	-0.35%
2023/03/24	0	0.00	1	181.00	181.50	-1	1,424	-0.07%
2023/03/23	2	179.00	8	178.25	179.00	-6	1,374	-0.44%
2023/03/22	23	169.43	0	0.00	171.00	23	1,325	1.74%
2023/03/21	1	167.50	1.9	168.26	168.00	-0.9	1,301	-0.07%
2023/03/20	4	164.63	1	164.50	165.00	3	1,286	0.23%
2023/03/17	1	164.00	0	0.00	164.00	1	1,316	0.08%
2023/03/16	0	0.00	21	164.48	163.50	-21	1,287	-1.63%
2023/03/15	1	169.00	0	0.00	167.50	1	1,260	0.08%
2023/03/14	11	166.82	309	167.67	168.00	-298	1,228	-24.26%	大賣/鉅額交易
2023/03/08	0	0.00	50	178.25	179.50	-50	1,214	-4.12%
2023/03/07	0	0.00	140	179.93	180.50	-140	1,207	-11.59%	大賣/鉅額交易
2023/03/03	4	178.50	13	179.42	178.50	-9	1,180	-0.76%
2023/03/02	15	177.53	2	178.50	178.50	13	1,177	1.10%
2023/03/01	22	176.77	280	176.73	178.50	-258	1,157	-22.30%	大賣/鉅額交易
2023/02/24	10	187.80	3	190.67	184.50	7	1,085	0.64%
2023/02/23	0	0.00	40	197.69	197.50	-40	1,021	-3.91%
2023/02/22	0	0.00	10	195.00	195.00	-10	1,009	-0.99%
2023/02/17	3	193.00	3	191.00	193.00	0	1,003	0.00%
2023/02/16	2	189.75	2	186.25	191.00	0	1,030	0.00%
2023/02/13	0	0.00	4	192.13	189.00	-4	1,096	-0.36%
2023/02/10	0	0.00	6	190.17	190.00	-6	1,098	-0.55%
2023/02/09	4	190.50	2	190.50	190.50	2	1,111	0.18%
2023/02/08	0	0.00	5	193.00	192.50	-5	1,111	-0.45%
2023/02/07	5	191.50	0	0.00	188.50	5	1,117	0.45%
2023/02/06	6	190.75	8	191.13	191.50	-2	1,124	-0.18%
2023/02/03	6	188.50	1	190.50	190.50	5	1,156	0.43%
2023/02/02	4	191.38	0	0.00	191.50	4	1,157	0.35%
2023/02/01	4	186.25	0	0.00	186.00	4	1,151	0.35%
2023/01/30	0	0.00	6	183.75	184.00	-6	1,154	-0.52%
2023/01/17	4	179.75	0	0.00	181.00	4	1,148	0.35%
2023/01/16	4	184.00	2	184.50	183.00	2	1,135	0.18%
2023/01/13	0	0.00	10	187.75	186.50	-10	1,140	-0.88%
2023/01/12	2	185.00	9	189.72	188.50	-7	1,154	-0.61%
2023/01/11	18	186.19	2	185.50	181.00	16	1,146	1.40%
2023/01/10	0	0.00	6.1	192.48	193.50	-6.1	1,143	-0.53%
2023/01/09	0.1	191.50	0.1	194.24	193.50	0	1,148	0.00%
2023/01/06	9.1	194.71	0	0.00	193.50	9.1	1,159	0.79%
2023/01/05	16	185.94	0	0.00	186.50	16	1,161	1.38%
2023/01/04	10	183.00	0	0.00	183.50	10	1,176	0.85%
2022/12/30	1	183.00	1	182.50	181.00	0	1,241	0.00%
2022/12/28	0	0.00	2	180.50	179.50	-2	1,265	-0.16%
2022/12/27	0	0.00	9	182.22	183.50	-9	1,289	-0.70%
2022/12/22	2	179.00	0	0.00	178.00	2	1,358	0.15%
2022/12/21	6	178.00	7	177.86	177.50	-1	1,375	-0.07%
2022/12/20	0	0.00	20	182.15	180.00	-20	1,396	-1.43%
2022/12/16	0	0.00	2	184.50	184.50	-2	1,422	-0.14%
2022/12/14	1	179.00	17	179.21	180.00	-16	1,494	-1.07%
2022/12/13	0	0.00	8	179.38	178.50	-8	1,502	-0.53%
2022/12/12	1	177.00	15	177.43	178.50	-14	1,545	-0.91%
2022/12/09	3	177.67	14	177.68	177.50	-11	1,622	-0.68%
2022/12/08	6	188.83	2	189.00	190.00	4	1,651	0.24%
2022/12/07	0	0.00	10	186.15	189.00	-10	1,712	-0.58%
2022/12/06	9	191.11	8	191.25	188.50	1	1,810	0.06%
2022/12/05	6	191.92	6	194.92	191.00	0	1,875	0.00%
2022/12/01	18	200.06	55	201.57	197.00	-37	1,897	-1.95%
2022/11/30	1	195.50	6	195.58	198.50	-5	1,880	-0.27%
2022/11/29	1	191.00	2	191.75	189.50	-1	1,876	-0.05%
2022/11/28	2	186.00	4	188.75	190.00	-2	1,885	-0.11%
2022/11/23	2	185.00	2	186.00	185.00	0	1,917	0.00%
2022/11/21	1	188.00	1	187.50	188.00	0	1,912	0.00%
2022/11/18	2	188.50	0	0.00	188.00	2	1,910	0.10%
2022/11/17	21	188.05	1	189.00	188.50	20	1,906	1.05%
2022/11/16	4	193.25	13	192.62	192.00	-9	1,890	-0.48%
2022/11/15	0	0.00	4	193.25	193.50	-4	1,865	-0.21%
2022/11/14	2	198.00	21	195.90	193.50	-19	1,851	-1.03%
2022/11/11	4	195.75	4	193.88	194.00	0	1,825	0.00%
2022/11/09	89	186.11	2	186.00	185.50	87	1,779	4.89%
2022/11/08	2	182.00	0	0.00	180.50	2	1,760	0.11%
2022/11/07	9	177.72	0.3	176.49	180.00	8.7	1,754	0.50%
2022/11/04	0.1	174.50	0	174.50	175.00	0.1	1,750	0.00%
2022/11/03	7.2	173.68	2	174.25	175.50	5.2	1,751	0.30%
2022/11/02	6	176.00	0	0.00	176.00	6	1,754	0.34%
2022/11/01	13	174.42	2	173.00	173.50	11	1,734	0.63%
2022/10/31	11	178.73	1	178.00	176.50	10	1,697	0.59%
2022/10/28	8	173.25	0.1	174.00	173.00	7.9	1,686	0.47%
2022/10/27	4.1	170.87	2	172.00	171.50	2.1	1,688	0.12%
2022/10/26	9	169.94	2	169.75	169.50	7	1,683	0.42%
2022/10/24	10	173.50	2	175.00	171.00	8	1,730	0.46%
2022/10/21	0	0.00	2	172.25	169.50	-2	1,734	-0.12%
2022/10/20	4	173.00	0	0.00	174.00	4	1,731	0.23%
2022/10/19	22	178.55	12	178.79	178.00	10	1,712	0.58%
2022/10/18	6	177.92	0	0.00	176.00	6	1,699	0.35%
2022/10/17	8	182.00	2	181.50	182.50	6	1,681	0.36%
2022/10/14	2	181.50	17	182.50	181.50	-15	1,667	-0.90%
2022/10/13	1	181.50	21	178.83	177.00	-20	1,650	-1.21%
2022/10/11	2	172.75	21	171.19	169.00	-19	1,593	-1.19%
2022/10/05	17	188.59	7	189.07	186.50	10	1,532	0.65%
2022/10/03	0	0.00	0.2	178.42	176.50	-0.2	1,492	-0.02%
2022/09/30	3.2	176.07	1	179.00	180.00	2.2	1,484	0.15%
2022/09/29	55	180.22	1	179.00	179.00	54	1,477	3.66%
2022/09/28	6	178.67	20	180.38	178.00	-14	1,442	-0.97%
2022/09/27	1	184.00	14.2	183.80	184.00	-13.2	1,428	-0.92%
2022/09/26	1.2	180.73	18	181.36	180.00	-16.8	1,425	-1.18%
2022/09/23	4	186.25	18.5	186.15	186.00	-14.5	1,412	-1.03%
2022/09/22	13.3	185.92	9.4	188.91	192.00	3.9	1,402	0.28%
2022/09/21	7.3	189.89	41	189.53	190.50	-33.7	1,374	-2.45%
2022/09/20	0	0.00	20	198.25	196.50	-20	1,335	-1.50%
2022/09/19	2.3	195.77	26	198.92	196.00	-23.7	1,319	-1.79%
2022/09/16	11	198.82	57	198.06	198.50	-46	1,270	-3.62%
2022/09/15	45	202.59	10	203.05	202.50	35	1,193	2.93%
2022/09/14	30	200.32	2	200.25	200.00	28	1,118	2.50%
2022/09/13	301	203.96	67	204.57	203.50	234	1,050	22.28%	大買/鉅額交易
2022/09/12	27	194.19	19	195.87	193.50	8	949	0.84%
2022/09/08	9	182.50	2	180.00	184.50	7	885	0.79%
2022/09/07	2	180.00	8	182.50	180.00	-6	860	-0.70%
2022/09/06	17	180.74	66	181.89	175.00	-49	841	-5.82%
2022/09/05	2	175.25	2	170.00	175.00	0	807	0.00%
2022/09/02	24	178.71	14	180.00	176.00	10	782	1.28%
2022/09/01	0	0.00	36.1	185.00	187.50	-36.1	757	-4.76%
2022/08/31	1	186.50	1	188.50	188.50	0	743	0.00%
2022/08/30	115.1	183.19	0	0.00	183.00	115.1	715	16.07%	大買/鉅額交易
2022/08/29	5	179.00	1	175.50	178.50	4	708	0.56%
2022/08/26	4	181.50	4	181.00	182.00	0	712	0.00%
2022/08/24	2	178.50	0	0.00	177.50	2	714	0.28%
2022/08/19	2	180.50	0	0.00	180.00	2	722	0.28%
2022/08/18	2	180.00	0	0.00	182.50	2	722	0.28%
2022/08/17	13	184.08	2	184.00	184.00	11	712	1.54%
2022/08/16	2	184.00	2	182.00	184.00	0	709	0.00%
2022/08/15	3	182.50	3	179.00	182.00	0	694	0.00%
2022/08/12	1	186.00	0	0.00	185.50	1	684	0.15%
2022/08/11	21	182.76	1	184.00	183.00	20	680	2.94%
2022/08/10	24	179.08	3	178.33	180.00	21	672	3.12%
2022/08/09	11	175.55	5	175.40	177.50	6	666	0.90%
2022/08/08	1	172.50	1	172.50	174.00	0	650	0.00%
2022/08/05	64	173.77	2	173.01	173.00	62	656	9.44%
2022/08/04	0	0.00	0.2	171.18	173.50	-0.2	662	-0.03%
2022/08/03	2.2	173.10	3.1	172.69	173.50	-0.9	677	-0.13%
2022/08/02	2.1	171.94	10	171.80	173.50	-7.9	667	-1.18%
2022/08/01	103	175.06	31	174.98	175.50	72	647	11.12%	大買/
2022/07/29	12	167.71	1	170.50	172.00	11	601	1.83%
2022/07/28	0	0.00	2	155.50	156.50	-2	578	-0.35%
2022/07/27	4	151.25	6	152.08	152.00	-2	569	-0.35%
2022/07/26	0	0.00	2	153.50	154.50	-2	560	-0.36%
2022/07/25	4	152.00	2	152.50	153.50	2	564	0.35%
2022/07/22	2	161.00	0	0.00	161.00	2	570	0.35%
2022/07/21	2	160.00	0	0.00	163.00	2	576	0.35%
2022/07/20	16	160.44	1	160.50	160.50	15	587	2.55%
2022/07/18	2	158.00	2	158.00	157.50	0	588	0.00%
2022/07/15	54	153.56	3	152.50	152.00	51	586	8.69%
2022/07/13	3	154.00	7	156.14	155.00	-4	589	-0.68%
2022/07/12	0	0.00	6	149.83	150.50	-6	580	-1.03%
2022/07/08	2	144.50	11	146.64	146.50	-9	576	-1.56%
2022/07/07	8	140.69	8	139.25	141.50	0	582	0.00%
2022/07/06	7	135.86	11	137.77	136.00	-4	589	-0.68%
2022/07/05	58	142.84	57	142.84	142.50	1	604	0.17%
2022/07/04	10	137.70	5	139.10	139.50	5	618	0.81%
2022/07/01	5	144.60	1.1	148.24	142.00	4	602	0.66%
2022/06/30	0	0.00	0.1	152.00	153.00	-0.1	593	-0.02%
2022/06/29	2.2	152.91	2.2	154.35	154.50	0	588	0.00%
2022/06/28	0.2	160.00	4	168.00	160.50	-3.9	577	-0.67%
2022/06/20	0	0.00	1	156.50	156.50	-1	563	-0.18%
2022/06/17	0	0.00	6	158.33	158.50	-6	560	-1.07%
2022/06/16	2	161.50	5	161.30	160.00	-3	550	-0.55%
2022/06/14	3	160.83	5	161.40	161.00	-2	560	-0.36%
2022/06/13	3	163.17	5	162.80	163.00	-2	575	-0.35%
2022/06/10	2	168.50	5	167.80	169.00	-3	579	-0.52%
2022/06/09	51	169.90	9	169.56	170.00	42	588	7.13%
2022/06/08	6	169.67	2	171.00	170.50	4	591	0.68%
2022/06/07	38	171.07	0	0.00	168.50	38	595	6.39%
2022/06/06	4	167.50	0	0.00	169.50	4	599	0.67%
2022/06/02	0	0.00	1	162.50	163.00	-1	611	-0.16%
2022/06/01	3	166.33	2	165.50	165.00	1	615	0.16%
2022/05/31	0	0.00	4	166.38	166.50	-4	623	-0.64%
2022/05/30	8	165.13	5	164.00	164.50	3	625	0.48%
2022/05/27	7	159.64	0	0.00	159.00	7	634	1.10%
2022/05/24	0	0.00	2	153.50	153.00	-2	669	-0.30%
2022/05/23	3	160.00	1	157.00	157.00	2	670	0.30%
2022/05/17	3	160.50	0	0.00	159.50	3	669	0.45%
2022/05/12	4	154.00	0	0.00	153.00	4	674	0.59%
2022/05/11	75.6	156.09	0	0.00	152.00	75.6	668	11.30%
2022/05/10	5	158.80	0	0.00	159.00	5	662	0.75%
2022/05/09	2	162.50	1	161.00	162.00	1	664	0.15%
2022/05/05	1	168.50	0	0.00	168.00	1	702	0.14%
2022/04/28	2	156.50	2	158.50	163.00	0	767	0.00%
2022/04/26	2	157.25	0	0.00	158.00	2	782	0.26%
2022/04/25	0	0.00	1	160.50	162.00	-1	778	-0.13%
2022/04/22	0	0.00	1	166.00	167.50	-1	780	-0.13%
2022/04/14	2	169.25	0	0.00	169.50	2	1,121	0.18%
2022/04/12	1	163.50	0	0.00	163.50	1	1,111	0.09%
2022/04/11	1	166.00	0	0.00	166.00	1	1,084	0.09%
2022/04/08	1	172.00	1	170.50	169.00	0	1,063	0.00%
2022/04/07	0	0.00	2	176.00	175.50	-2	1,043	-0.19%
2022/03/23	0	0.00	2	177.75	178.00	-2	1,083	-0.18%
2022/03/18	31	177.50	0	0.00	177.50	31	1,066	2.91%
2022/03/17	0	0.00	2	177.25	177.50	-2	1,063	-0.19%
2022/03/16	1	172.00	0	0.00	170.50	1	1,052	0.10%
2022/03/14	0	0.00	2	177.00	177.50	-2	1,035	-0.19%
2022/03/10	1	182.00	1	183.00	180.50	0	1,027	0.00%
2022/03/09	9	177.00	0	0.00	176.50	9	1,021	0.88%
2022/03/08	3	180.33	0	0.00	177.00	3	1,016	0.30%
2022/03/03	1	196.00	0	0.00	195.00	1	1,015	0.10%
2022/03/02	0	0.00	1	194.00	195.50	-1	1,015	-0.10%
2022/02/23	1	196.00	0	0.00	195.50	1	970	0.10%
2022/02/22	1	194.50	0	0.00	194.50	1	977	0.10%
2022/02/16	0	0.00	1	201.00	201.50	-1	976	-0.10%
2022/02/14	4	201.00	0	0.00	199.50	4	969	0.41%
2022/02/10	1	209.00	1	209.50	211.00	0	974	0.00%
2022/02/09	0	0.00	2	218.00	217.50	-2	970	-0.21%
2022/02/08	7	218.43	0	0.00	218.00	7	972	0.72%
2022/02/07	0	0.00	1	215.50	219.00	-1	964	-0.10%
2022/01/26	90	209.51	0	0.00	212.00	90	949	9.48%
2022/01/24	2	208.50	4	216.00	217.50	-2	951	-0.21%
2022/01/21	4	209.25	2	214.50	213.00	2	951	0.21%
2022/01/20	2	218.00	2	221.00	218.00	0	924	0.00%
2022/01/18	6	218.00	12	217.00	218.00	-6	910	-0.66%
2022/01/17	0	0.00	5	212.20	216.00	-5	909	-0.55%
2022/01/14	1	207.00	10	205.95	207.00	-9	898	-1.00%
2022/01/13	0	0.00	6	216.42	213.00	-6	880	-0.68%
2022/01/12	43	211.76	17	223.79	221.50	26	846	3.07%
2022/01/11	24	232.90	30	231.22	232.50	-6	744	-0.81%
2022/01/10	10	220.10	3	214.17	225.50	7	647	1.08%
2022/01/07	2	215.00	13	211.35	211.00	-11	606	-1.81%
2022/01/05	2	199.00	0	0.00	199.00	2	579	0.35%
2022/01/03	0	0.00	2.2	201.38	199.00	-2.2	588	-0.37%
2021/12/30	2.1	199.98	0	0.00	200.00	2.1	601	0.35%
2021/12/29	8.1	201.01	0	0.00	203.50	8.1	633	1.27%
2021/12/28	2	202.50	1	202.50	205.50	1	654	0.15%
2021/12/27	0	0.00	2	205.00	207.50	-2	659	-0.30%
2021/12/24	2	201.00	0.2	203.00	205.00	1.9	660	0.28%
2021/12/23	2.2	205.48	5	202.00	206.00	-2.9	661	-0.43%
2021/12/22	1	193.50	1	194.00	195.00	0	637	0.00%
2021/12/17	0	0.00	2	187.00	187.00	-2	626	-0.32%
2021/12/10	0	0.00	1	182.00	182.00	-1	641	-0.16%
2021/12/07	0	0.00	1	184.00	185.50	-1	644	-0.16%
2021/12/01	0	0.00	10	180.00	184.00	-10	643	-1.55%
2021/11/30	10	189.50	0	0.00	185.50	10	635	1.57%
2021/11/26	0	0.00	3	185.00	185.00	-3	616	-0.49%
2021/11/25	2	184.00	5	183.40	185.00	-3	608	-0.49%
2021/11/23	0	0.00	8	182.25	184.00	-8	604	-1.32%
2021/11/18	3	189.00	0	0.00	187.00	3	601	0.50%
2021/11/17	0	0.00	108	188.00	189.50	-108	605	-17.85%	大賣/鉅額交易
2021/11/16	0	0.00	1	189.00	189.50	-1	603	-0.17%
2021/11/15	0	0.00	1	190.00	190.50	-1	600	-0.17%
2021/11/11	0	0.00	1	189.00	188.00	-1	613	-0.16%
2021/11/09	0	0.00	2	187.75	188.00	-2	613	-0.33%
2021/11/04	1	187.50	1	189.00	189.00	0	613	0.00%
2021/11/03	2	189.25	4	188.63	189.00	-2	612	-0.33%
2021/11/02	3	190.00	0	0.00	188.00	3	606	0.49%
2021/11/01	0	0.00	1	187.50	188.50	-1	602	-0.17%
2021/10/28	2	184.50	2	186.75	184.50	0	592	0.00%
2021/10/27	2	181.00	2	182.00	181.00	0	589	0.00%
2021/10/26	1	181.00	1	183.00	182.00	0	602	0.00%
2021/10/25	0	0.00	2	175.50	174.50	-2	589	-0.34%
2021/10/22	0	0.00	16	179.66	180.00	-16	585	-2.73%
2021/10/21	2	181.00	0	0.00	183.00	2	593	0.34%
2021/10/20	1	183.00	0	0.00	183.00	1	591	0.17%
2021/10/19	0	0.00	86	184.24	186.00	-86	593	-14.50%
2021/10/14	0	0.00	2.3	177.58	178.50	-2.3	618	-0.37%
2021/10/12	0.2	183.34	7	183.07	184.00	-6.8	690	-0.98%
2021/10/08	2.1	186.23	0.1	186.30	186.00	2	703	0.28%
2021/10/07	5.1	190.39	0	0.00	190.00	5.1	706	0.72%
2021/10/06	5	188.80	6	189.33	190.00	-1	709	-0.14%
2021/10/04	29	178.50	1	176.50	178.50	28	693	4.04%
2021/09/30	21	176.00	0	0.00	176.00	21	688	3.05%
2021/09/29	0	0.00	1	174.50	174.00	-1	683	-0.15%
2021/09/22	0	0.00	0.1	178.90	179.00	-0.1	680	-0.01%
2021/09/17	0.1	182.00	0	0.00	183.00	0.1	667	0.01%
2021/09/13	0	0.00	1	176.50	177.00	-1	672	-0.15%
2021/08/20	10	177.90	0	0.00	177.50	10	742	1.35%
2021/08/19	0	0.00	2	175.75	177.50	-2	748	-0.27%
2021/08/17	0	0.00	4	175.75	175.50	-4	746	-0.54%
2021/08/13	30	179.82	0	0.00	179.00	30	751	3.99%
2021/08/11	0	0.00	1	175.00	176.50	-1	747	-0.13%
2021/08/05	0	0.00	7	186.14	186.00	-7	785	-0.89%
2021/07/28	0	0.00	5	195.30	196.00	-5	821	-0.61%
2021/07/27	2	204.00	3	204.00	204.00	-1	846	-0.12%
2021/07/23	10	205.25	0	0.00	203.50	10	887	1.13%
2021/07/22	3	205.00	6	205.33	205.00	-3	893	-0.34%
2021/07/21	5	205.00	0	0.00	205.00	5	897	0.56%
2021/07/20	4	207.88	39	206.41	204.50	-35	910	-3.84%
2021/07/19	53	212.95	50	211.24	212.00	3	926	0.32%
2021/07/16	38	210.04	0	0.00	210.50	38	903	4.21%
2021/07/15	0	0.00	30	200.67	201.50	-30	874	-3.43%
2021/07/14	9	203.06	0	0.00	203.00	9	866	1.04%
2021/07/13	1	199.00	0	0.00	201.00	1	870	0.11%
2021/07/12	0	0.00	1	200.00	206.50	-1	859	-0.12%
2021/07/09	4	196.75	1	198.00	196.50	3	833	0.36%
2021/07/07	0	0.00	1	196.50	196.00	-1	851	-0.12%
2021/07/06	0	0.00	11	196.32	195.50	-11	870	-1.26%
2021/07/05	0	0.00	8	195.81	197.00	-8	916	-0.87%
2021/07/02	0	0.00	24	194.73	193.50	-24	942	-2.55%
2021/07/01	41	198.96	0	0.00	198.50	41	937	4.37%
2021/06/25	0	0.00	18	196.36	191.50	-18	969	-1.86%
2021/06/23	0	0.00	3	190.00	191.00	-3	989	-0.30%
2021/06/22	19	193.71	0	0.00	193.00	19	990	1.92%
2021/06/21	4	196.00	0	0.00	195.00	4	994	0.40%
2021/06/11	0	0.00	0	198.00	199.50	0	1,055	0.00%
2021/06/10	0	0.00	1.1	200.00	201.00	-1.1	1,076	-0.10%
2021/06/09	0.1	197.00	0	0.00	198.00	0.1	1,078	0.01%
2021/06/07	0	0.00	1	192.00	193.50	-1	1,076	-0.09%
2021/06/04	2	193.25	2	192.00	192.50	0	1,076	0.00%
2021/06/03	4	194.00	70	191.69	194.50	-66	1,086	-6.07%
2021/06/02	2	187.00	0	0.00	188.50	2	1,087	0.18%
2021/05/26	0	0.00	3	191.67	189.00	-3	1,178	-0.25%
2021/05/17	0	0.00	1	179.50	180.00	-1	1,362	-0.07%
2021/05/14	1	189.00	4	184.00	189.00	-3	1,371	-0.22%
2021/05/13	5	178.60	1	177.50	179.50	4	1,363	0.29%
2021/05/12	2	166.00	6	162.50	166.00	-4	1,354	-0.30%
2021/05/11	2	179.00	0	0.00	178.50	2	1,366	0.15%
2021/05/04	2	183.00	0	0.00	183.00	2	1,534	0.13%
2021/04/29	0	0.00	12	197.83	194.00	-12	1,593	-0.75%
2021/04/28	2	206.00	0	0.00	206.00	2	1,572	0.13%
2021/04/26	1	208.00	0	0.00	208.00	1	1,591	0.06%
2021/04/23	4	203.63	3	201.67	205.00	1	1,588	0.06%
2021/04/20	0	0.00	2	193.00	191.50	-2	1,664	-0.12%
2021/04/14	0	0.00	5	186.50	185.00	-5	1,805	-0.28%
2021/04/12	1	188.50	0	0.00	188.00	1	1,802	0.06%
2021/04/09	6	200.67	7.2	201.36	197.00	-1.2	1,799	-0.07%
2021/04/08	12.2	196.35	0	0.00	197.00	12.2	1,757	0.69%
2021/04/07	0	0.00	0.3	192.50	192.50	-0.3	1,741	-0.01%
2021/04/06	0.3	193.30	0	0.00	194.00	0.3	1,740	0.01%
2021/04/01	0	0.00	2	191.25	192.00	-2	1,726	-0.12%
2021/03/31	20	186.90	0	0.00	188.50	20	1,713	1.17%
2021/03/30	0	0.00	0	191.50	191.50	0	1,705	0.00%
2021/03/29	0	0.00	0.3	191.94	190.50	-0.3	1,701	-0.02%
2021/03/26	0.4	191.16	0	0.00	192.00	0.4	1,700	0.02%
2021/03/25	4	183.00	0	0.00	186.00	4	1,687	0.24%
2021/03/23	0	0.00	3	187.00	186.50	-3	1,720	-0.17%
2021/03/22	2	184.00	0	0.00	184.00	2	1,720	0.12%
2021/03/19	1	183.50	3	183.00	185.00	-2	1,735	-0.12%
2021/03/18	5	187.90	0	0.00	188.50	5	1,729	0.29%
2021/03/16	0	0.00	125	183.86	184.00	-125	1,774	-7.04%	大賣/鉅額交易
2021/03/15	5	186.00	0	0.00	185.00	5	1,798	0.28%
2021/03/12	0	0.00	0.1	190.71	190.50	-0.1	1,812	-0.01%
2021/03/11	0.1	193.33	1	192.50	192.00	-0.9	1,826	-0.05%
2021/03/10	0	0.00	8	188.50	189.50	-8	1,821	-0.44%
2021/03/09	20	191.10	0	0.00	189.50	20	1,820	1.10%
2021/03/04	32	198.83	1	198.00	198.00	31	1,861	1.67%
2021/03/03	4	201.25	0	0.00	205.00	4	1,852	0.22%
2021/02/26	85	203.82	1	203.00	204.50	84	1,833	4.58%
2021/02/25	1	211.50	0	0.00	209.50	1	1,800	0.06%
2021/02/23	1	219.00	0	0.00	217.00	1	1,793	0.06%
2021/02/22	7	217.64	2	221.00	223.00	5	1,773	0.28%
2021/02/19	0	0.00	18	213.64	218.50	-18	1,749	-1.03%
2021/02/18	19	219.47	0	0.00	215.50	19	1,723	1.10%
2021/02/17	0	0.00	1	218.50	227.00	-1	1,690	-0.06%
2021/02/03	2	214.00	3	211.83	214.00	-1	1,609	-0.06%
2021/02/02	8	212.94	12	210.58	215.00	-4	1,612	-0.25%
2021/02/01	5	200.30	1	201.00	200.50	4	1,595	0.25%
2021/01/29	174	197.61	6	202.50	189.00	168	1,579	10.64%	大買/鉅額交易
2021/01/28	51	202.37	3	204.50	201.50	48	1,566	3.06%
2021/01/27	0	0.00	2	214.00	216.00	-2	1,531	-0.13%
2021/01/26	13	220.31	5	221.00	219.00	8	1,508	0.53%
2021/01/22	2	216.00	9	207.72	216.00	-7	1,476	-0.47%
2021/01/20	0	0.00	4.1	198.21	193.50	-4.1	1,408	-0.29%
2021/01/19	7.1	199.21	5	197.99	199.50	2	1,400	0.15%
2021/01/18	2	182.11	4	185.75	188.00	-2	1,370	-0.14%
2021/01/15	1	189.00	16	189.13	190.50	-15	1,366	-1.10%
2021/01/13	134	202.85	62	199.17	205.00	72	1,352	5.32%	大買/
2021/01/12	48	199.36	22.2	189.03	200.00	25.8	1,267	2.04%
2021/01/11	14	180.50	0	0.00	182.00	14	1,144	1.22%
2021/01/08	45	171.99	0	0.00	172.00	45	1,114	4.04%
2021/01/06	0	0.00	0.1	176.00	176.50	-0.1	1,105	-0.01%
2021/01/04	0	0.00	3	171.67	177.00	-3	1,101	-0.27%
2020/12/31	2	169.00	0	0.00	168.00	2	1,083	0.18%
2020/12/29	0	0.00	6	168.67	168.00	-6	1,082	-0.55%
2020/12/23	0	0.00	10	172.50	172.50	-10	1,095	-0.91%
2020/12/21	0	0.00	4	175.00	176.00	-4	1,107	-0.36%
2020/12/18	2	174.50	1	175.50	174.00	1	1,099	0.09%
2020/12/17	0	0.00	2	175.50	179.00	-2	1,065	-0.19%
2020/12/16	0	0.00	8	180.00	176.00	-8	1,064	-0.75%
2020/12/15	3	180.50	0	0.00	180.50	3	1,057	0.28%
2020/12/11	20	174.60	1	175.00	175.00	19	1,028	1.85%
2020/12/10	2	178.00	7	175.00	178.00	-5	1,003	-0.50%
2020/12/09	11	172.09	18.2	170.59	171.50	-7.2	960	-0.75%
2020/12/08	6.2	165.77	1	166.00	166.00	5.2	924	0.56%
2020/12/07	79	161.89	3	161.17	163.00	76	901	8.43%
2020/12/04	0	0.00	0.1	160.00	157.50	-0.1	885	-0.01%
2020/12/03	0.1	157.00	0	0.00	158.00	0.1	885	0.01%
2020/12/02	2	160.25	0	0.00	158.50	2	890	0.22%
2020/12/01	7	158.43	8	158.06	159.00	-1	886	-0.11%
2020/11/27	0	0.00	12	151.33	151.00	-12	848	-1.41%
2020/11/26	4	154.25	0	0.00	153.50	4	862	0.46%
2020/11/25	2	155.00	0	0.00	154.50	2	870	0.23%
2020/11/24	1	154.00	0	0.00	155.00	1	881	0.11%
2020/11/23	0	0.00	1	156.00	155.00	-1	892	-0.11%
2020/11/20	3	152.00	0	0.00	152.50	3	905	0.33%
2020/11/17	0	0.00	1	151.00	149.00	-1	930	-0.11%
2020/11/16	0	0.00	2	150.00	150.50	-2	956	-0.21%
2020/11/10	3	147.83	1	147.50	146.00	2	990	0.20%
2020/11/09	1	144.50	0	0.00	147.00	1	983	0.10%
2020/11/06	0	0.00	183.5	144.79	145.00	-183.5	973	-18.84%	大賣/鉅額交易
2020/11/05	1	147.00	1	148.50	147.00	0	964	0.00%
2020/11/03	4	141.88	0	0.00	140.50	4	970	0.41%
2020/11/02	5	137.00	6	135.58	137.00	-1	992	-0.10%
2020/10/29	0	0.00	2	144.25	142.50	-2	947	-0.21%
2020/10/19	0	0.00	2	155.50	156.50	-2	1,116	-0.18%
2020/10/16	16	153.50	14	154.04	153.50	2	1,166	0.17%
2020/10/15	1	153.00	1	154.50	153.50	0	1,214	0.00%
2020/10/13	1	156.00	0	0.00	155.50	1	1,285	0.08%
2020/10/12	0	0.00	1	157.50	158.50	-1	1,300	-0.08%
2020/10/08	0	0.00	1	155.00	156.00	-1	1,350	-0.07%
2020/10/07	1	153.00	1	155.00	154.00	0	1,353	0.00%
2020/10/06	2	154.25	3	156.33	154.00	-1	1,360	-0.07%
2020/10/05	1	156.00	1	157.00	158.00	0	1,368	0.00%
2020/09/30	2	152.75	1	153.50	153.00	1	1,372	0.07%
2020/09/29	0	0.00	8	151.44	151.50	-8	1,376	-0.58%
2020/09/28	0	0.00	1	152.00	152.00	-1	1,388	-0.07%
2020/09/22	4	158.75	0	0.00	157.50	4	1,485	0.27%
2020/09/21	3	163.33	0	0.00	163.00	3	1,505	0.20%
2020/09/15	0	0.00	1	159.50	160.00	-1	1,535	-0.07%
2020/09/14	2	157.75	1	158.50	159.00	1	1,552	0.06%
2020/09/11	1	155.50	1	154.50	156.00	0	1,584	0.00%
2020/09/09	4	154.50	4	152.00	154.50	0	1,623	0.00%
2020/09/03	1	161.50	0	0.00	160.00	1	1,729	0.06%
2020/09/02	1	161.00	4	164.00	160.50	-3	1,755	-0.17%
2020/09/01	3	165.00	3	166.83	163.00	0	1,745	0.00%
2020/08/31	0	0.00	10	162.25	161.00	-10	1,728	-0.58%
2020/08/28	17	166.29	4	166.50	164.50	13	1,729	0.75%
2020/08/27	0	0.00	6	165.00	165.00	-6	1,715	-0.35%
2020/08/26	5	163.70	1.1	163.98	164.00	4	1,701	0.23%
2020/08/24	4.1	160.12	61	158.97	160.00	-57	1,678	-3.39%
2020/08/21	0	0.00	10	155.50	155.50	-10	1,673	-0.60%
2020/08/20	3	150.33	71	152.74	151.00	-68	1,676	-4.06%
2020/08/19	9	158.50	0	0.00	157.50	9	1,649	0.55%
2020/08/18	0	0.00	6	155.50	155.50	-6	1,632	-0.37%
2020/08/14	1	159.00	1	158.50	159.00	0	1,646	0.00%
2020/08/11	3	158.50	3	158.50	158.50	0	1,660	0.00%
2020/08/06	2	167.25	22	166.36	163.50	-20	1,661	-1.20%
2020/08/05	3	170.00	2	171.25	171.00	1	1,645	0.06%
2020/08/04	26	166.31	0	0.00	167.50	26	1,638	1.59%
2020/08/03	3	168.67	5	167.60	168.00	-2	1,626	-0.12%
2020/07/31	3	170.33	4	171.75	164.50	-1	1,622	-0.06%
2020/07/30	4	168.63	4	170.38	169.00	0	1,600	0.00%
2020/07/29	0	0.00	0.1	166.00	166.00	-0.1	1,594	0.00%
2020/07/28	3	169.67	7.1	170.99	171.00	-4.1	1,589	-0.26%
2020/07/27	3.1	171.56	246	172.35	170.00	-242.9	1,602	-15.16%	大賣/鉅額交易
2020/07/24	2	175.00	19	174.82	172.00	-17	1,597	-1.06%
2020/07/23	33	181.65	20	177.68	185.50	13	1,569	0.83%
2020/07/22	5	174.50	5	173.80	174.00	0	1,505	0.00%
2020/07/21	19	168.87	8	169.69	170.00	11	1,462	0.75%
2020/07/20	4	164.25	19	164.71	162.50	-15	1,416	-1.06%
2020/07/17	7	162.00	0	0.00	160.50	7	1,379	0.51%
2020/07/16	1	157.50	2	158.75	159.00	-1	1,374	-0.07%
2020/07/15	15	158.93	2	156.75	158.00	13	1,373	0.95%
2020/07/14	1	152.00	0	0.00	152.00	1	1,362	0.07%
2020/07/13	1	153.00	0	0.00	153.00	1	1,375	0.07%
2020/07/10	6	154.50	6	154.83	155.00	0	1,417	0.00%
2020/07/09	2	153.50	0.1	153.00	153.50	2	1,426	0.14%
2020/07/08	1	157.00	0.1	156.50	156.50	1	1,433	0.07%
2020/07/07	2	155.75	12	158.25	159.00	-10	1,443	-0.69%
2020/07/06	4.1	162.15	16	160.75	158.00	-11.9	1,463	-0.81%
2020/07/03	6	157.00	156	155.14	157.00	-150	1,441	-10.40%	大賣/鉅額交易
2020/07/02	0	0.00	10	150.80	151.00	-10	1,407	-0.71%
2020/06/24	0	0.00	3	147.33	147.00	-3	1,395	-0.21%
2020/06/23	1	150.50	0	0.00	147.50	1	1,419	0.07%
2020/06/22	0	0.00	1	154.50	151.50	-1	1,433	-0.07%
2020/06/19	4	151.63	3	152.00	151.50	1	1,443	0.07%
2020/06/18	0	0.00	3	150.83	152.00	-3	1,453	-0.21%
2020/06/17	7	147.57	17	145.38	148.50	-10	1,439	-0.69%
2020/06/16	18	145.25	6	147.75	144.50	12	1,450	0.83%
2020/06/12	12	142.79	1	143.00	142.50	11	1,501	0.73%
2020/06/11	5	144.10	1	144.50	146.50	4	1,515	0.26%
2020/06/10	7	143.71	5	143.20	143.50	2	1,521	0.13%
2020/06/09	2	141.75	2	142.75	141.50	0	1,558	0.00%
2020/06/08	30	138.17	0	0.00	139.00	30	1,581	1.90%
2020/06/04	0	0.00	6	138.00	138.50	-6	1,640	-0.37%
2020/06/02	2	135.00	4	134.75	135.00	-2	1,653	-0.12%
2020/05/26	0	0.00	0.1	133.50	133.50	-0.1	1,750	0.00%
2020/05/25	0	0.00	0.1	133.50	133.50	-0.1	1,766	0.00%
2020/05/22	0	0.00	250	132.69	130.50	-250	1,791	-13.96%	大賣/鉅額交易
2020/05/21	5.1	137.28	0	0.00	137.00	5.1	1,794	0.29%
2020/05/20	0	0.00	5	134.30	134.50	-5	1,795	-0.28%
2020/05/19	0	0.00	2	132.50	131.00	-2	1,811	-0.11%
2020/05/18	7	133.07	30	132.92	133.00	-23	1,804	-1.27%
2020/05/15	5	133.20	3	132.33	135.50	2	1,840	0.11%
2020/05/14	1	130.00	344	131.15	131.00	-343	1,848	-18.55%	大賣/鉅額交易
2020/05/13	1	137.00	2	136.50	134.00	-1	1,842	-0.05%
2020/05/12	2	136.50	5	138.56	138.50	-3	1,877	-0.16%
2020/05/11	0	0.00	1.1	138.02	138.00	-1.1	1,923	-0.05%
2020/05/08	2	140.50	5.1	140.18	139.50	-3.1	1,936	-0.16%
2020/05/07	1.2	139.58	5	139.50	140.00	-3.8	1,954	-0.19%
2020/05/06	21	138.83	0	0.00	138.50	21	1,991	1.05%
2020/05/04	0	0.00	3	138.17	139.50	-3	2,064	-0.15%
2020/04/30	3	139.67	15	141.23	139.00	-12	2,075	-0.58%
2020/04/29	28	141.36	12	140.38	142.00	16	2,067	0.77%
2020/04/28	70	137.50	32	138.44	140.00	38	2,068	1.84%
2020/04/27	188	135.03	0	0.00	134.50	188	2,085	9.01%	大買/鉅額交易
2020/04/24	0	0.00	1	130.00	131.00	-1	2,085	-0.05%
2020/04/23	4	131.00	4	133.00	132.00	0	2,086	0.00%
2020/04/21	4	131.50	94	132.73	131.50	-90	2,138	-4.21%
2020/04/17	25	138.64	7	137.86	137.50	18	2,303	0.78%
2020/04/15	22	136.05	4	130.50	137.50	18	2,310	0.78%
2020/04/13	0	0.00	550	127.26	127.00	-550	2,272	-24.20%	大賣/鉅額交易
2020/04/10	0	0.00	526	126.59	127.00	-526	2,281	-23.05%	大賣/鉅額交易
2020/04/09	9	129.67	1	130.00	129.00	8	2,337	0.34%
2020/04/08	6	125.42	0	0.00	126.50	6	2,316	0.26%
2020/04/06	0	0.00	40	122.59	123.50	-40	2,361	-1.69%
2020/03/31	25	122.60	0	0.00	124.50	25	2,372	1.05%
2020/03/30	2	122.00	0	0.00	122.00	2	2,361	0.08%
2020/03/26	3	113.17	1	115.50	117.00	2	2,324	0.09%
2020/03/25	0	0.00	1	111.00	111.50	-1	2,304	-0.04%
2020/03/24	0	0.00	98	103.17	101.50	-98	2,289	-4.28%
2020/03/23	1	96.40	1	97.00	95.00	0	2,283	0.00%
2020/03/20	97	105.61	1	105.50	104.50	96	2,296	4.18%
2020/03/19	2	101.10	2	97.85	98.80	0	2,309	0.00%
2020/03/18	0	0.00	144	109.94	107.00	-144	2,281	-6.31%	大賣/鉅額交易
2020/03/17	2	106.50	119	109.80	107.50	-117	2,246	-5.21%	大賣/鉅額交易
2020/03/16	1	121.00	0	0.00	114.00	1	2,183	0.05%
2020/03/13	1	112.50	12	113.00	124.50	-11	2,157	-0.51%
2020/03/12	2	121.75	12	123.92	123.00	-10	2,118	-0.47%
2020/03/11	13	136.42	3	138.00	134.00	10	2,068	0.48%
2020/03/10	0	0.00	228	135.24	135.00	-228	2,063	-11.05%	大賣/鉅額交易
2020/03/09	5	138.50	5	137.50	138.00	0	2,028	0.00%
2020/03/06	1	140.50	0	0.00	140.00	1	2,012	0.05%
2020/03/05	80	144.05	2	141.50	145.00	78	2,007	3.89%
2020/03/04	9	138.94	2	139.50	138.50	7	2,002	0.35%
2020/03/03	16	144.16	0	0.00	143.50	16	1,994	0.80%
2020/03/02	0	0.00	0.1	142.00	142.00	-0.1	1,990	0.00%
2020/02/27	11	148.05	17.2	146.07	142.00	-6.2	1,980	-0.31%
2020/02/26	0.1	150.00	0	0.00	150.00	0.1	1,929	0.01%
2020/02/25	18	151.00	0	0.00	153.00	18	1,925	0.94%
2020/02/24	0.1	150.50	0	0.00	151.00	0.1	1,938	0.00%
2020/02/21	0	0.00	8	160.44	157.00	-8	1,966	-0.41%
2020/02/20	4.1	159.25	2	160.00	160.00	2.1	2,010	0.10%
2020/02/19	1	159.50	0	0.00	160.00	1	2,033	0.05%
2020/02/18	0	0.00	38	162.42	159.00	-38	2,090	-1.82%
2020/02/17	6	159.58	35	160.50	162.00	-29	2,054	-1.41%
2020/02/14	0	0.00	11	160.73	160.50	-11	2,044	-0.54%
2020/02/13	0	0.00	10	161.75	162.00	-10	2,034	-0.49%
2020/02/12	16	159.59	1	160.00	160.00	15	2,001	0.75%
2020/02/10	14	151.14	14	151.46	149.50	0	1,965	0.00%
2020/02/06	11	154.27	83	154.83	155.00	-72	1,948	-3.70%
2020/02/05	5	149.40	0.1	152.50	151.00	4.9	1,969	0.25%
2020/02/04	1.1	149.00	4	148.25	150.00	-2.9	2,058	-0.14%
2020/01/31	0	0.00	3.1	149.51	150.50	-3.1	2,075	-0.15%
2020/01/30	3.1	149.79	0	0.00	148.00	3.1	2,105	0.14%
2020/01/20	0.1	158.50	0	0.00	158.50	0.1	2,123	0.00%
2020/01/17	0	0.00	17	159.82	159.50	-17	2,145	-0.79%
2020/01/16	6	159.83	100	159.93	160.00	-94	2,155	-4.36%
2020/01/15	3	165.83	10	165.65	164.00	-7	2,138	-0.33%
2020/01/14	8	169.63	27	168.67	168.50	-19	2,126	-0.89%
2020/01/13	24	166.67	3	161.50	168.50	21	2,042	1.03%
2020/01/09	2	152.25	3	152.50	153.00	-1	1,948	-0.05%
2020/01/08	20	146.63	0	0.00	146.00	20	1,921	1.04%
2020/01/07	37	146.59	11	149.18	150.50	26	1,913	1.36%
2020/01/06	0	0.00	47	149.36	147.50	-47	1,921	-2.45%
2020/01/03	57	149.73	5	148.70	148.00	52	1,913	2.72%
2020/01/02	2	146.25	0	0.00	146.00	2	1,861	0.11%
2019/12/31	4	145.00	45	144.80	145.00	-41	1,848	-2.22%
2019/12/30	58	145.76	2.1	145.02	145.50	55.9	1,838	3.04%
2019/12/27	20.1	142.02	4	141.50	142.00	16.1	1,774	0.91%
2019/12/26	11	138.23	7	138.14	138.00	4	1,746	0.23%
2019/12/24	5	137.50	11	137.00	137.50	-6	1,782	-0.34%
2019/12/18	7	139.50	7	137.50	139.50	0	1,876	0.00%
2019/12/17	13	135.50	13	136.73	136.50	0	1,865	0.00%
2019/12/16	47	136.38	0	0.00	135.00	47	1,851	2.54%
2019/12/13	8	135.44	7	137.79	135.50	1	1,815	0.06%
2019/12/12	0	0.00	1	138.50	137.50	-1	1,792	-0.06%
2019/12/11	307	142.85	1	143.00	143.00	306	1,783	17.15%	大買/鉅額交易
2019/12/10	3	142.50	3	141.50	142.50	0	1,781	0.00%
2019/12/09	0	0.00	1	141.50	142.00	-1	1,773	-0.06%
2019/12/06	5	142.00	5	140.50	142.00	0	1,753	0.00%
2019/12/04	7	135.00	7	137.21	137.00	0	1,747	0.00%
2019/11/29	4	141.13	3	141.50	139.50	1	1,756	0.06%
2019/11/28	6	143.08	1	143.50	145.00	5	1,775	0.28%
2019/11/27	0	0.00	0	142.50	142.00	0	1,848	0.00%
2019/11/25	0	0.00	10	141.25	140.50	-10	1,861	-0.54%
2019/11/22	0	0.00	25	140.90	141.50	-25	1,877	-1.33%
2019/11/21	15	139.77	12	138.63	141.00	3	1,889	0.16%
2019/11/20	18	138.86	22	138.93	136.00	-4	1,877	-0.21%
2019/11/19	21	137.36	1	139.00	136.50	20	1,839	1.09%
2019/11/18	57	132.48	0	0.00	132.50	57	1,793	3.18%
2019/11/15	4	131.50	4	132.00	131.50	0	1,756	0.00%
2019/11/11	8	138.00	0	0.00	136.50	8	1,788	0.45%
2019/11/08	25	138.00	14	138.21	138.00	11	1,785	0.62%
2019/11/07	0	0.00	18	138.36	138.50	-18	1,792	-1.00%
2019/11/06	12	139.88	0	0.00	140.50	12	1,852	0.65%
2019/11/05	17	140.71	0	0.00	140.00	17	1,909	0.89%
2019/11/04	0	0.00	12	140.38	139.50	-12	1,895	-0.63%
2019/11/01	4	143.13	4	142.63	143.00	0	1,839	0.00%
2019/10/31	8	154.13	0	0.00	152.50	8	1,749	0.46%
2019/10/29	1	154.00	42	153.82	152.50	-41	1,767	-2.32%
2019/10/28	68	154.96	21	154.79	158.00	47	1,728	2.72%
2019/10/25	10	150.00	5	150.00	150.50	5	1,694	0.29%
2019/10/24	1	146.00	10.1	145.30	145.50	-9.1	1,712	-0.53%
2019/10/23	0	144.50	10	144.55	143.50	-10	1,744	-0.57%
2019/10/22	0	0.00	2	148.50	146.00	-2	1,762	-0.11%
2019/10/18	0.1	150.00	16	152.13	151.50	-15.9	1,753	-0.91%
2019/10/17	8	149.50	0	0.00	150.50	8	1,747	0.46%
2019/10/16	13	151.38	0	0.00	149.00	13	1,743	0.75%
2019/10/14	0	0.00	6	148.00	147.50	-6	1,752	-0.34%
2019/10/09	82	149.51	1	150.00	149.00	81	1,730	4.68%
2019/10/08	0	0.00	82	152.43	152.00	-82	1,731	-4.74%
2019/10/03	0	0.00	1	152.00	153.00	-1	1,753	-0.06%
2019/10/01	2	150.25	0	0.00	153.00	2	1,748	0.11%
2019/09/27	0	0.00	10	149.75	147.00	-10	1,732	-0.58%
2019/09/26	0	0.00	2	155.00	152.00	-2	1,717	-0.12%
2019/09/25	3	155.50	13	155.23	153.00	-10	1,710	-0.58%
2019/09/24	2	159.50	65	160.22	158.50	-63	1,710	-3.68%
2019/09/23	92	161.29	12	160.38	161.50	80	1,693	4.72%
2019/09/20	5	152.90	18.2	152.56	153.00	-13.2	1,631	-0.81%
2019/09/19	22	155.48	1.1	155.00	155.00	21	1,629	1.29%
2019/09/17	0	0.00	1	150.50	149.50	-1	1,606	-0.06%
2019/09/16	0.1	152.00	5	150.20	152.00	-4.9	1,616	-0.30%
2019/09/12	1.1	152.90	1	153.00	152.00	0.1	1,620	0.00%
2019/09/11	2	153.50	2	153.25	151.50	0	1,633	0.00%
2019/09/10	1.1	153.43	0	0.00	151.50	1.1	1,634	0.06%
2019/09/09	1	154.00	3	155.33	154.00	-2	1,633	-0.12%
2019/09/06	0	0.00	1	156.50	157.00	-1	1,638	-0.06%
2019/09/05	1	154.00	6	154.67	153.50	-5	1,660	-0.30%
2019/09/04	0	0.00	4	155.63	156.50	-4	1,654	-0.24%
2019/09/03	1	155.50	5	153.50	152.50	-4	1,660	-0.24%
2019/09/02	5	154.80	4	155.25	158.00	1	1,650	0.06%
2019/08/30	11	153.27	1	155.50	152.00	10	1,616	0.62%
2019/08/29	0	0.00	1	141.50	142.00	-1	1,530	-0.07%
2019/08/28	2	139.25	0	0.00	138.50	2	1,530	0.13%
2019/08/26	0	0.00	100	141.64	138.00	-100	1,527	-6.55%
2019/08/23	1	145.50	12	146.88	147.00	-11	1,523	-0.72%
2019/08/22	210	149.99	0	0.00	150.50	210	1,505	13.95%	大買/鉅額交易
2019/08/21	1	146.50	1	148.50	148.50	0	1,505	0.00%
2019/08/20	0	0.00	0.1	149.00	149.50	-0.1	1,509	0.00%
2019/08/19	10	148.50	0	0.00	150.00	10	1,508	0.66%
2019/08/16	0.1	143.50	0	0.00	143.50	0.1	1,483	0.00%
2019/08/13	1	144.50	1	146.00	146.00	0	1,421	0.00%
2019/08/12	0	0.00	1	147.00	148.00	-1	1,431	-0.07%
2019/08/08	399	145.75	15	146.27	149.00	384	1,434	26.77%	大買/鉅額交易
2019/08/07	12	137.42	3	138.00	139.00	9	1,406	0.64%
2019/08/06	9	129.67	0	0.00	130.00	9	1,353	0.66%
2019/08/05	1	132.00	0	0.00	131.00	1	1,344	0.07%
2019/08/02	2	139.50	18	140.47	139.50	-16	1,346	-1.19%
2019/08/01	0	0.00	8	144.50	143.50	-8	1,332	-0.60%
2019/07/31	1	146.50	3	147.00	147.00	-2	1,309	-0.15%
2019/07/30	0	0.00	4	152.75	152.50	-4	1,279	-0.31%
2019/07/29	0	0.00	14	155.79	155.00	-14	1,285	-1.09%
2019/07/26	28	159.71	0	0.00	158.50	28	1,321	2.12%
2019/07/25	98	158.39	8	155.81	159.50	90	1,424	6.32%
2019/07/24	2	153.00	2	151.00	152.50	0	1,384	0.00%
2019/07/23	59	148.59	0	0.00	147.50	59	1,351	4.37%
2019/07/22	0	0.00	10	143.75	145.00	-10	1,352	-0.74%
2019/07/18	0	0.00	2	142.75	143.00	-2	1,361	-0.15%
2019/07/17	0	0.00	1	142.50	142.50	-1	1,356	-0.07%
2019/07/16	3	149.00	1	150.00	146.50	2	1,350	0.15%
2019/07/15	1	147.50	15	149.20	150.00	-14	1,355	-1.03%
2019/07/12	4	148.88	4	148.63	149.50	0	1,357	0.00%
2019/07/11	26	146.46	3	149.67	145.50	23	1,345	1.71%
2019/07/08	0	0.00	3	142.00	141.00	-3	1,321	-0.23%
2019/07/04	1	144.00	2	142.50	142.00	-1	1,345	-0.07%
2019/07/03	371	144.85	0	0.00	144.00	371	1,367	27.14%	大買/鉅額交易
2019/06/27	1	140.50	0	0.00	140.00	1	1,379	0.07%
2019/06/26	2	136.25	0	0.00	140.00	2	1,384	0.14%
2019/06/25	0	0.00	2	137.25	137.50	-2	1,405	-0.14%
2019/06/21	0	0.00	9	140.00	140.00	-9	1,425	-0.63%
2019/06/20	0	0.00	2	140.50	140.00	-2	1,436	-0.14%
2019/06/14	2	141.50	1	144.00	140.00	1	1,582	0.06%
2019/06/13	2	145.25	3	147.33	142.00	-1	1,632	-0.06%
2019/06/11	0	0.00	9	137.56	137.00	-9	1,762	-0.51%
2019/06/05	0	0.00	3	134.67	134.00	-3	1,827	-0.16%
2019/06/04	1	133.50	1	133.00	134.00	0	1,840	0.00%
2019/06/03	13	135.23	2	133.50	133.50	11	1,845	0.60%
2019/05/31	60	128.65	0	0.00	130.00	60	1,831	3.28%
2019/05/30	0	0.00	10	126.65	127.00	-10	1,817	-0.55%
2019/05/29	0	0.00	1	124.50	124.50	-1	1,825	-0.05%
2019/05/27	0	0.00	25	127.52	127.00	-25	1,832	-1.36%
2019/05/24	33	125.86	0	0.00	126.00	33	1,860	1.77%
2019/05/21	4	130.88	0	0.00	131.00	4	1,966	0.20%
2019/05/20	4	131.25	0	0.00	129.00	4	2,057	0.19%
2019/05/13	0	0.00	3	136.50	136.50	-3	2,151	-0.14%
2019/05/09	0	0.00	30	147.00	142.00	-30	2,160	-1.39%
2019/05/07	2	153.50	4	152.50	152.50	-2	2,156	-0.09%
2019/05/06	1	152.50	2	155.50	153.00	-1	2,168	-0.05%
2019/05/03	34	160.81	5	160.40	159.00	29	2,161	1.34%
2019/05/02	115	157.87	41	159.16	162.00	74	2,118	3.49%	大買/
2019/04/30	0	0.00	7	149.21	147.50	-7	1,977	-0.35%
2019/04/29	5	149.00	16	148.53	149.00	-11	2,018	-0.54%
2019/04/26	14	150.07	0	0.00	148.00	14	2,023	0.69%
2019/04/24	0	0.00	1	151.50	152.00	-1	2,044	-0.05%
2019/04/22	1	149.50	5	151.20	149.50	-4	2,089	-0.19%
2019/04/19	2	151.00	2	151.00	150.50	0	2,096	0.00%
2019/04/18	2	147.00	1	147.50	147.00	1	2,090	0.05%
2019/04/17	16	143.97	13	143.77	146.50	3	2,091	0.14%
2019/04/16	14	146.00	1	142.00	145.50	13	2,091	0.62%
2019/04/12	0	0.00	0.1	147.00	139.00	-0.1	2,108	0.00%
2019/04/11	0	0.00	0.1	142.00	140.00	-0.1	2,108	0.00%
2019/04/10	0.1	140.00	0	0.00	140.00	0.1	2,101	0.00%
2019/04/09	20	143.13	0	0.00	143.00	20	2,097	0.95%
2019/04/08	7	147.50	0	0.00	146.50	7	2,081	0.34%
2019/04/03	3.1	147.16	3	147.67	147.50	0.1	2,070	0.00%
2019/04/02	12	147.50	0	0.00	147.50	12	2,061	0.58%
2019/04/01	3	149.00	0	0.00	149.00	3	2,056	0.15%
2019/03/29	4	146.88	4	148.50	146.50	0	2,049	0.00%
2019/03/28	1	148.50	0	0.00	147.00	1	2,128	0.05%
2019/03/27	0	0.00	0	151.00	151.50	0	2,122	0.00%
2019/03/26	0.1	149.50	0	0.00	150.50	0.1	2,153	0.00%
2019/03/25	2	151.25	1	152.50	149.00	1	2,160	0.05%
2019/03/22	2	152.50	3	152.85	155.00	-1	2,157	-0.05%
2019/03/21	3	150.67	2	151.51	152.50	1	2,163	0.04%
2019/03/20	4	145.00	5	143.00	145.00	-1	2,120	-0.05%
2019/03/19	1	143.40	1	141.50	141.50	0	2,133	0.00%
2019/03/18	18	145.14	6	145.83	145.00	12	2,118	0.57%
2019/03/15	4	144.63	197	145.25	143.50	-193	2,087	-9.24%	大賣/鉅額交易
2019/03/14	2	141.25	3	140.33	144.00	-1	2,006	-0.05%
2019/03/13	2	138.00	2	138.50	137.00	0	1,957	0.00%
2019/03/08	7	130.21	58	129.72	130.50	-51	2,042	-2.50%
2019/03/07	0	0.00	17	130.76	130.00	-17	2,059	-0.83%
2019/03/06	0	0.00	15	131.27	131.00	-15	2,084	-0.72%
2019/03/05	5	132.00	5	131.00	132.00	0	2,106	0.00%
2019/03/04	7	131.07	0	0.00	131.00	7	2,131	0.33%
2019/02/25	31	128.24	0	0.00	129.00	31	2,146	1.44%
2019/02/22	7	130.43	11.2	127.88	127.00	-4.2	2,140	-0.20%
2019/02/21	0	0.00	43	140.31	139.50	-43	2,133	-2.02%
2019/02/20	6	139.50	13	139.23	138.50	-7	2,146	-0.33%
2019/02/19	17	139.56	11.1	137.34	140.50	5.9	2,138	0.28%
2019/02/18	4	132.13	3	132.67	133.00	1	2,066	0.05%
2019/02/15	2	130.53	33	130.79	132.50	-31	2,099	-1.47%
2019/02/14	29.1	130.71	21	130.81	131.00	8.1	2,131	0.38%
2019/02/13	1	134.00	31	130.34	131.00	-30	2,122	-1.41%
2019/02/12	11	125.32	21	124.21	128.00	-10	2,062	-0.48%
2019/02/11	9	121.50	0	0.00	121.50	9	2,049	0.44%
2019/01/30	1	121.50	2	120.00	120.00	-1	2,059	-0.05%
2019/01/29	12	122.88	0	0.00	121.50	12	2,104	0.57%
2019/01/28	1	125.50	57	123.44	123.00	-56	2,152	-2.60%
2019/01/25	5	125.10	21	123.86	125.00	-16	2,215	-0.72%
2019/01/24	27	123.26	3	122.83	123.00	24	2,302	1.04%
2019/01/22	5	121.40	52	120.27	119.50	-47	2,497	-1.88%
2019/01/21	420	124.29	20	123.15	124.00	400	2,577	15.52%	大買/鉅額交易
2019/01/18	14	121.07	0	121.00	121.50	14	2,562	0.55%
2019/01/16	1	121.50	36.1	120.60	120.50	-35.1	2,693	-1.30%
2019/01/15	69.1	120.91	4	121.25	122.00	65.1	2,724	2.39%
2019/01/14	23	119.48	12	120.54	118.00	11	2,714	0.41%
2019/01/11	0	0.00	15	117.03	117.00	-15	2,730	-0.55%
2019/01/10	0	0.00	1	119.50	116.00	-1	2,887	-0.03%
2019/01/09	3	118.17	8	117.50	117.00	-5	2,959	-0.17%
2019/01/07	26	120.67	9	120.00	122.50	17	3,090	0.55%
2019/01/04	17	114.35	1	113.50	114.00	16	3,162	0.51%
2019/01/02	0	0.00	11	117.23	118.00	-11	3,465	-0.32%
2018/12/28	12	118.21	0	0.00	118.00	12	3,484	0.34%
2018/12/27	1	117.50	1	117.50	116.50	0	3,548	0.00%
2018/12/26	3	115.50	3	116.50	115.50	0	3,619	0.00%
2018/12/25	1	116.00	2	116.75	116.50	-1	3,651	-0.03%
2018/12/24	11	117.64	1	118.00	117.00	10	3,693	0.27%
2018/12/22	12	113.25	5	111.30	116.50	7	3,724	0.19%
2018/12/21	21	119.19	43	117.43	115.00	-22	3,753	-0.59%
2018/12/20	4	124.00	4	124.00	124.50	0	3,726	0.00%
2018/12/19	0	0.00	13	121.62	123.50	-13	3,718	-0.35%
2018/12/18	0	0.00	25	123.64	124.50	-25	3,696	-0.68%
2018/12/17	21	124.76	16	123.72	124.00	5	3,700	0.14%
2018/12/14	60	122.23	3	121.00	123.00	57	3,707	1.54%
2018/12/13	0	0.00	16	116.34	119.00	-16	3,689	-0.43%
2018/12/12	0	0.00	27	117.33	119.00	-27	3,668	-0.74%
2018/12/11	0	0.00	7	118.71	118.50	-7	3,654	-0.19%
2018/12/10	22	119.84	38	119.18	119.00	-16	3,660	-0.44%
2018/12/07	53	125.01	3	122.67	125.00	50	3,649	1.37%
2018/12/06	7	121.79	24	123.27	119.00	-17	3,683	-0.46%
2018/12/05	0	0.00	12	127.21	126.50	-12	3,698	-0.32%
2018/12/04	44	133.31	29	133.10	133.00	15	3,722	0.40%
2018/12/03	33	129.20	0	0.00	130.50	33	3,695	0.89%
2018/11/30	23	121.20	26	123.98	119.00	-3	3,633	-0.08%
2018/11/29	14	126.36	80	125.29	124.00	-66	3,632	-1.82%
2018/11/28	29	121.26	1	118.00	122.50	28	3,613	0.78%
2018/11/27	20	117.23	27	114.30	118.00	-7	3,589	-0.20%
2018/11/26	22	115.18	0	0.00	114.50	22	3,563	0.62%
2018/11/23	7	115.50	5	115.30	112.00	2	3,563	0.06%
2018/11/22	49	114.98	18	116.22	115.00	31	3,544	0.87%
2018/11/21	0	0.00	27	113.07	115.00	-27	3,536	-0.76%
2018/11/20	54	114.77	15	113.83	115.50	39	3,525	1.11%
2018/11/19	14	110.89	10	109.45	111.00	4	3,502	0.11%
2018/11/16	104	108.82	3	109.00	107.00	101	3,482	2.90%	大買/鉅額交易
2018/11/15	23	109.35	6	109.67	108.00	17	3,478	0.49%
2018/11/14	0	0.00	3	108.50	109.00	-3	3,498	-0.09%
2018/11/13	2	111.75	15	112.27	111.50	-13	3,513	-0.37%
2018/11/12	9	123.56	10	125.25	123.00	-1	3,478	-0.03%
2018/11/09	1	122.00	13	120.38	122.00	-12	3,516	-0.34%
2018/11/08	4	128.63	31	128.63	125.00	-27	3,516	-0.77%
2018/11/07	1	124.00	1	125.50	123.50	0	3,469	0.00%
2018/11/06	22	125.07	32	125.22	119.00	-10	3,464	-0.29%
2018/11/05	14	123.29	33	123.86	125.00	-19	3,431	-0.55%
2018/11/02	27	123.41	19	122.08	124.00	8	3,452	0.23%
2018/11/01	117	113.73	13	114.54	116.00	104	3,437	3.03%	大買/鉅額交易
2018/10/31	45	109.33	37	109.55	108.50	8	3,351	0.24%
2018/10/30	56	101.21	9	103.94	102.00	47	3,278	1.43%
2018/10/29	2	102.75	22	103.20	103.50	-20	3,248	-0.62%
2018/10/26	39	113.31	18	113.78	111.00	21	3,284	0.64%
2018/10/25	10	115.85	70	117.80	113.00	-60	3,369	-1.78%
2018/10/24	79	119.51	16	118.44	122.00	63	3,323	1.90%
2018/10/23	0	0.00	2	122.75	120.00	-2	3,256	-0.06%
2018/10/22	4	129.25	1	129.05	131.50	3	3,214	0.09%
2018/10/19	1	129.49	1	127.00	129.00	0	3,238	0.00%
2018/10/18	5	133.30	25	128.26	134.00	-20	3,254	-0.61%
2018/10/17	298	138.09	19	133.37	132.50	279	3,093	9.02%	大買/鉅額交易
2018/10/16	6	132.33	56	129.71	130.50	-50	3,037	-1.65%
2018/10/15	36	128.26	31	129.11	129.00	5	2,976	0.17%
2018/10/12	10	121.90	5	120.50	121.00	5	2,915	0.17%
2018/10/11	40	123.05	40	115.51	127.00	0	2,845	0.00%
2018/10/09	34	116.00	40	116.71	115.50	-6	2,639	-0.23%
2018/10/08	14	128.71	24	131.60	128.00	-10	2,618	-0.38%
2018/10/05	34	128.96	25	130.60	132.00	9	2,676	0.34%
2018/10/04	24	131.31	19	130.71	129.50	5	2,640	0.19%
2018/10/03	19	143.11	1	139.00	139.00	18	2,580	0.70%
2018/10/02	43	143.40	43	143.64	144.00	0	2,562	0.00%
2018/10/01	9	145.67	24	145.46	146.00	-15	2,527	-0.59%
2018/09/28	17	151.29	19	146.76	146.50	-2	2,503	-0.08%
2018/09/27	27	148.59	45	147.73	151.00	-18	2,471	-0.73%
2018/09/26	2	154.75	13	154.92	154.50	-11	2,426	-0.45%
2018/09/25	0	0.00	1	158.00	158.00	-1	2,414	-0.04%
2018/09/21	1	156.00	5	153.30	157.00	-4	2,395	-0.17%
2018/09/20	60	153.55	36	151.90	153.50	24	2,381	1.01%
2018/09/19	15	150.57	29	151.26	149.00	-14	2,361	-0.59%
2018/09/18	16	154.00	18	154.65	154.00	-2	2,332	-0.09%
2018/09/17	0	151.00	1	152.00	151.00	-1	2,305	-0.04%
2018/09/14	3	150.33	0	0.00	149.50	3	2,304	0.13%
2018/09/13	1	144.00	6	146.00	147.00	-5	2,287	-0.22%
2018/09/12	37	145.76	23	144.07	146.00	14	2,274	0.62%
2018/09/11	21	147.95	50	147.39	146.50	-29	2,244	-1.29%
2018/09/10	11	147.95	21	145.71	144.00	-10	2,215	-0.45%
2018/09/07	1	154.00	29	152.67	153.50	-28	2,184	-1.28%
2018/09/06	1	163.00	29	161.24	160.00	-28	2,158	-1.30%
2018/09/05	2	160.75	88	159.77	159.50	-86	2,191	-3.92%
2018/09/04	163	167.66	160	163.31	163.00	3	2,197	0.14%	大買/大賣/
2018/09/03	0	0.00	2.1	166.80	166.00	-2.1	2,215	-0.09%
2018/08/31	0.1	169.50	3	169.50	169.50	-3	2,259	-0.13%
2018/08/30	1	173.50	3	173.00	172.50	-2	2,256	-0.09%
2018/08/29	10	172.25	2	172.50	173.00	8	2,283	0.35%
2018/08/28	2	171.75	4	169.38	172.50	-2	2,307	-0.09%
2018/08/27	32	165.69	22	161.23	167.50	10	2,338	0.43%
2018/08/24	11	166.55	28	164.13	163.00	-17	2,318	-0.73%
2018/08/23	3	173.33	7	171.36	173.50	-4	2,312	-0.17%
2018/08/22	19	172.76	4	171.38	170.00	15	2,355	0.64%
2018/08/21	29	169.07	8	169.00	172.50	21	2,314	0.91%
2018/08/20	4	166.63	0	0.00	167.00	4	2,299	0.17%
2018/08/17	54	173.18	5.1	171.70	172.00	48.9	2,262	2.16%
2018/08/16	6	172.75	14	175.17	174.00	-8	2,248	-0.36%
2018/08/15	9.1	173.98	25	172.08	170.00	-16	2,206	-0.72%
2018/08/14	0.1	174.00	4	175.63	174.00	-4	2,185	-0.18%
2018/08/13	4	174.88	19	178.13	178.00	-15	2,181	-0.69%
2018/08/10	4	186.50	2.1	187.23	184.00	1.9	2,169	0.09%
2018/08/09	44	189.36	1.1	178.92	193.50	42.9	2,152	1.99%
2018/08/08	11	194.55	30.1	192.72	193.50	-19.1	2,115	-0.90%
2018/08/07	1	182.00	3	185.17	187.00	-2	2,073	-0.10%
2018/08/06	31.1	189.62	16	187.91	189.50	15.1	2,091	0.72%
2018/08/03	27	188.98	18	190.56	185.00	9	2,081	0.43%
2018/08/02	38	190.29	59.1	189.33	194.00	-21.1	2,029	-1.04%
2018/08/01	47	188.14	7	185.00	189.50	40	1,931	2.07%
2018/07/31	4	172.75	1	171.50	172.50	3	1,833	0.17%
2018/07/30	4.1	172.38	3	171.67	168.50	1.1	1,816	0.06%
2018/07/27	1.1	177.06	7	177.50	178.00	-5.9	1,807	-0.33%
2018/07/26	9	178.83	13	179.27	179.00	-4	1,811	-0.22%
2018/07/25	158	173.21	156	176.19	176.50	2	1,820	0.11%	大買/大賣/
2018/07/24	13	167.73	0	0.00	169.50	13	1,810	0.72%
2018/07/23	0	0.00	22.1	164.58	167.00	-22.1	1,817	-1.21%
2018/07/20	1.1	167.40	3	167.50	167.00	-1.9	1,819	-0.11%
2018/07/19	12	168.88	3	169.67	167.00	9	1,844	0.49%
2018/07/18	3	170.83	2.1	174.30	168.50	0.9	1,918	0.05%
2018/07/17	2	168.75	21	169.48	172.00	-19	1,919	-0.99%
2018/07/16	13	174.54	0	172.00	172.00	13	1,911	0.68%
2018/07/13	2	166.25	10	163.11	169.50	-8	1,874	-0.43%
2018/07/12	4	163.13	5	162.30	163.50	-1	1,814	-0.05%
2018/07/11	3.1	162.65	0	0.00	162.00	3.1	1,788	0.17%
2018/07/10	36	159.47	8	156.19	161.50	28	1,789	1.56%
2018/07/09	7	157.36	0	0.00	155.00	7	1,811	0.39%
2018/07/06	7	154.00	0	0.00	153.50	7	1,814	0.39%
2018/07/05	0	0.00	8	151.88	151.50	-8	1,822	-0.44%
2018/07/04	1	153.50	0.3	157.00	155.50	0.7	1,836	0.04%
2018/06/29	5	161.60	2	162.75	164.00	3	1,855	0.16%
2018/06/28	4	162.13	0	0.00	159.50	4	1,853	0.22%
2018/06/27	3	164.50	0	0.00	161.00	3	1,885	0.16%
2018/06/25	0	0.00	56	159.86	160.00	-56	1,935	-2.89%
2018/06/22	7	163.29	2	163.50	162.50	5	1,960	0.25%
2018/06/20	10	167.65	3	165.33	164.50	7	2,050	0.34%
2018/06/19	16	167.88	3	168.50	167.00	13	2,085	0.62%
2018/06/15	8	168.94	1	166.50	167.00	7	2,163	0.32%
2018/06/14	0	0.00	17	168.00	167.00	-17	2,191	-0.78%
2018/06/13	17	169.38	20	168.88	169.00	-3	2,200	-0.14%
2018/06/12	1	168.50	0	0.00	166.50	1	2,180	0.05%
2018/06/11	3	164.67	1	165.00	165.50	2	2,167	0.09%
2018/06/08	3	160.67	46	159.88	160.00	-43	2,152	-2.00%
2018/06/07	50	157.31	58	157.54	155.50	-8	2,131	-0.38%
2018/06/06	1	158.50	0	0.00	156.00	1	2,160	0.05%
2018/06/05	123	163.52	0	0.00	160.50	123	2,259	5.45%	大買/鉅額交易
2018/06/04	51	162.29	1	162.00	161.00	50	2,322	2.15%
2018/06/01	1	154.00	0	0.00	157.00	1	2,309	0.04%
2018/05/30	2	150.50	50	152.89	154.00	-48	2,283	-2.10%
2018/05/29	1	155.00	70	154.38	154.00	-69	2,238	-3.08%
2018/05/28	46	163.32	0	0.00	161.50	46	2,216	2.08%
2018/05/17	1	165.50	1	168.00	166.00	0	2,495	0.00%
2018/05/16	4	170.50	5	169.20	167.00	-1	2,540	-0.04%
2018/05/15	10.2	167.82	0	0.00	165.00	10.2	2,560	0.40%
2018/05/14	2	168.50	2	169.00	170.00	0	2,603	0.00%
2018/05/10	0	0.00	3	162.50	163.50	-3	2,609	-0.11%
2018/05/09	1	154.50	1	155.00	158.50	0	2,619	0.00%
2018/05/08	1	149.00	0	0.00	151.50	1	2,616	0.04%
2018/05/07	1	153.00	3	153.50	153.50	-2	2,666	-0.08%
2018/05/04	4.2	151.68	2	151.75	150.00	2.2	2,658	0.08%
2018/05/03	10	154.40	11	155.18	153.50	-1	2,654	-0.04%
2018/05/02	3	157.00	226	153.39	158.50	-223	2,671	-8.35%	大賣/鉅額交易
2018/04/30	102	150.56	1	154.50	150.00	101	2,632	3.84%	大買/鉅額交易
2018/04/27	70	157.87	6	155.50	155.50	64	2,607	2.45%
2018/04/26	14	154.14	23	152.15	150.00	-9	2,605	-0.35%
2018/04/25	50	161.27	1	155.00	159.00	49	2,576	1.90%
2018/04/24	7	147.21	5	146.10	155.00	2	2,577	0.08%
2018/04/20	0	0.00	1	163.50	163.00	-1	2,501	-0.04%
2018/04/13	9	172.00	0	0.00	174.50	9	2,720	0.33%
2018/04/11	4	170.00	0	0.00	170.00	4	2,728	0.15%
2018/04/10	1	169.00	0	0.00	168.00	1	2,757	0.04%
2018/03/31	55	173.19	0	0.00	169.00	55	2,840	1.94%
2018/03/29	1	180.00	1	177.50	179.50	0	2,823	0.00%
2018/03/27	1	181.50	1	179.50	176.00	0	2,785	0.00%
2018/03/26	2	181.00	2	175.00	174.50	0	2,770	0.00%
2018/03/23	0	0.00	9	177.67	179.00	-9	2,758	-0.33%
2018/03/22	83	180.16	2	180.25	179.00	81	2,770	2.92%
2018/03/21	1	177.50	1	174.00	181.50	0	2,734	0.00%
2018/03/20	1	174.00	6	172.67	171.50	-5	2,690	-0.19%
2018/03/16	0	0.00	11	167.14	170.00	-11	2,798	-0.39%
2018/03/15	8	165.75	0	0.00	166.00	8	2,806	0.29%
2018/03/14	1	166.00	1	163.00	163.00	0	2,848	0.00%
2018/03/09	5	163.30	9	170.56	162.50	-4	3,036	-0.13%
2018/03/08	14	168.68	7	171.50	171.50	7	2,979	0.23%
2018/03/07	40	160.93	40	157.75	156.00	0	2,955	0.00%
2018/03/06	1	154.50	0	0.00	154.50	1	2,983	0.03%
2018/03/01	27	160.48	50	159.58	160.50	-23	3,134	-0.73%
2018/02/26	0	0.00	174	161.29	158.50	-174	3,157	-5.51%	大賣/鉅額交易
2018/02/23	0	0.00	3	163.33	167.00	-3	3,129	-0.10%
2018/02/22	3	163.50	101	163.87	159.00	-98	3,092	-3.17%	大賣/
2018/02/12	2	145.00	3	144.17	144.00	-1	3,098	-0.03%
2018/02/09	79	151.23	5	149.80	153.00	74	3,074	2.41%
2018/02/08	2	155.50	2	157.00	152.50	0	3,059	0.00%
2018/02/06	1	157.50	1	159.00	167.00	0	3,041	0.00%
2018/02/02	1	173.50	0	0.00	174.00	1	3,014	0.03%
2018/01/31	4	166.38	2	165.00	166.00	2	3,083	0.06%
2018/01/30	37	172.42	35	170.50	164.00	2	3,085	0.06%
2018/01/25	32	166.55	102	166.34	167.50	-70	3,158	-2.22%	大賣/
2018/01/24	4	164.88	0	0.00	163.50	4	3,202	0.12%
2018/01/23	4	169.00	0	0.00	167.00	4	3,308	0.12%
2018/01/18	1	171.50	0	0.00	167.00	1	3,415	0.03%
2018/01/17	2	167.00	0	0.00	167.50	2	3,428	0.06%
2018/01/15	1	162.50	1	163.00	163.00	0	3,469	0.00%
2018/01/12	102	168.12	0	0.00	162.00	102	3,468	2.94%	大買/鉅額交易
2018/01/11	0	0.00	2	161.00	160.50	-2	3,393	-0.06%
2018/01/10	156	152.28	0	0.00	156.50	156	3,362	4.64%	大買/鉅額交易
2018/01/09	0	0.00	10	159.35	160.00	-10	3,298	-0.30%
2018/01/08	0	0.00	4	164.50	164.50	-4	3,287	-0.12%
2018/01/03	1	165.50	0	0.00	166.50	1	3,391	0.03%