新普 (6121)-永豐金券商分點個股進出

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

新普

(6121)

可現股當沖

股價
372.0
漲跌
▲11.0
漲幅
+3.05%
成交量
2,480張
產業
上櫃電腦及週邊類股
582人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新普 (6121)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	46	366.82	1,409.5	364.01	361.00	-1,363.5	824	-165.28%	大賣/鉅額交易
2024/11/19	48.6	366.20	1,435.6	364.87	365.00	-1,387	785	-176.51%	大賣/鉅額交易
2024/11/18	47.9	355.95	13.5	354.89	357.50	34.5	738	4.67%
2024/11/15	1.2	347.57	48.8	348.64	341.50	-47.6	704	-6.75%
2024/11/14	36.3	358.99	8.7	359.41	355.50	27.7	685	4.04%
2024/11/13	18.2	363.77	12.7	364.63	367.50	5.5	670	0.82%
2024/11/12	48.7	360.49	16	357.53	358.50	32.7	654	5.00%
2024/11/11	76.9	370.28	46.6	363.65	361.50	30.3	639	4.75%
2024/11/08	83.4	365.39	32.1	366.54	376.00	51.3	608	8.43%
2024/11/07	18.6	356.31	3.5	349.85	357.00	15.1	582	2.59%
2024/11/06	22.7	344.43	4	339.88	343.00	18.7	570	3.28%
2024/11/05	25.4	336.56	2	335.50	334.50	23.4	570	4.10%
2024/11/04	16.1	338.41	5	339.70	337.00	11.1	574	1.92%
2024/11/01	26	342.05	6	340.67	342.50	20	597	3.35%
2024/10/30	2	340.78	7.3	342.73	342.50	-5.3	599	-0.88%
2024/10/29	35.1	344.08	18	343.00	342.50	17.1	604	2.82%
2024/10/28	4.7	348.83	2	352.75	346.50	2.7	633	0.43%
2024/10/25	5	354.66	7.1	352.60	353.50	-2.1	648	-0.32%
2024/10/24	2	354.50	7	356.14	354.00	-5	660	-0.76%
2024/10/23	0.2	356.00	6	356.00	355.00	-5.8	673	-0.86%
2024/10/22	0.1	357.37	0	0.00	357.00	0.1	681	0.01%
2024/10/21	1.5	358.71	5	357.80	356.50	-3.6	705	-0.50%
2024/10/18	2.1	361.10	1.6	364.00	361.00	0.4	713	0.06%
2024/10/17	1.1	363.71	2	364.00	363.50	-0.9	725	-0.12%
2024/10/16	5	363.20	2.1	364.00	364.00	3	727	0.41%
2024/10/15	0.1	360.00	10	358.95	358.00	-10	732	-1.36%
2024/10/11	0.1	359.50	11.1	357.38	361.00	-11	756	-1.46%
2024/10/09	0	357.50	4	362.63	352.50	-4	761	-0.52%
2024/10/08	90	360.67	7.1	359.76	358.50	82.9	771	10.73%
2024/10/07	2	362.00	10	363.50	363.50	-8	790	-1.01%
2024/10/04	23.1	360.54	17	360.56	360.50	6.1	805	0.75%
2024/10/01	2.1	352.51	10.3	353.76	355.00	-8.3	808	-1.02%
2024/09/30	9.9	359.41	13.8	355.67	353.50	-3.9	867	-0.45%
2024/09/27	5.1	362.30	2	362.50	360.00	3.1	900	0.34%
2024/09/26	45	367.50	4.2	366.12	361.50	40.9	922	4.43%
2024/09/25	6	367.40	14.1	367.24	367.50	-8.1	934	-0.87%
2024/09/24	0.4	355.85	0	359.00	358.00	0.4	932	0.04%
2024/09/23	8.5	364.87	50.2	356.04	356.00	-41.7	936	-4.45%
2024/09/20	51.9	367.81	19.6	365.28	364.50	32.3	938	3.44%
2024/09/19	18.6	351.64	20	353.58	354.00	-1.4	935	-0.15%
2024/09/18	15.3	345.73	330	342.90	341.50	-314.7	922	-34.11%	大賣/鉅額交易
2024/09/16	10.1	339.76	10	339.00	338.50	0.1	915	0.01%
2024/09/13	8.1	344.32	7	343.00	343.00	1.1	896	0.12%
2024/09/12	20.6	348.62	7	347.86	347.00	13.6	889	1.53%
2024/09/11	78.1	346.17	181	346.49	345.50	-103	883	-11.65%	大賣/鉅額交易
2024/09/10	18.6	351.00	5	347.00	347.00	13.6	882	1.54%
2024/09/09	8.7	358.50	8	355.50	355.50	0.7	882	0.08%
2024/09/06	13.2	364.02	108.3	362.56	363.50	-95.1	882	-10.78%	大賣/
2024/09/05	16.1	362.59	10	360.00	360.00	6.1	886	0.68%
2024/09/04	196.9	370.40	17.5	363.86	362.50	179.4	882	20.34%	大買/鉅額交易
2024/09/03	20.1	372.37	115.1	373.23	370.50	-95	875	-10.85%	大賣/
2024/09/02	10.6	372.59	4.1	373.93	374.00	6.5	873	0.74%
2024/08/30	4	370.75	11	370.82	371.00	-7	882	-0.79%
2024/08/29	118.2	371.87	16	371.44	371.50	102.2	888	11.50%	大買/鉅額交易
2024/08/28	2	371.01	6.1	370.05	370.00	-4.1	894	-0.46%
2024/08/27	6.2	371.02	7	374.00	374.00	-0.8	909	-0.09%
2024/08/26	7.4	373.44	5.9	370.92	370.50	1.6	914	0.17%
2024/08/23	47	374.27	9	373.72	375.00	38	915	4.15%
2024/08/22	30	374.50	0	374.50	374.50	30	915	3.28%
2024/08/21	56	375.33	9	374.39	375.50	47	914	5.14%
2024/08/20	5	373.20	16	370.94	371.50	-11	916	-1.20%
2024/08/19	45	369.89	108.7	369.11	370.00	-63.7	933	-6.82%	大賣/
2024/08/16	7.2	367.90	8.2	368.65	368.50	-1.1	946	-0.11%
2024/08/15	4	366.13	53	363.52	364.00	-49	954	-5.13%
2024/08/14	67	368.43	1.3	375.46	367.00	65.7	970	6.77%
2024/08/13	3	360.50	1	364.99	365.00	2	982	0.20%
2024/08/12	1.1	356.99	7	357.71	361.00	-5.9	988	-0.60%
2024/08/09	45.1	354.43	11	354.50	354.50	34.1	1,007	3.39%
2024/08/08	9.1	347.67	14	346.00	346.00	-4.9	1,008	-0.48%
2024/08/07	18.3	345.08	14	350.57	351.00	4.3	1,011	0.42%
2024/08/06	62.2	330.81	26.1	334.27	334.00	36.1	1,023	3.53%
2024/08/05	76.3	331.21	114.6	329.42	328.50	-38.3	1,056	-3.62%	大賣/
2024/08/02	61.1	359.86	13.1	357.75	357.50	48	1,039	4.61%
2024/08/01	156	367.27	5	368.00	368.00	151	1,052	14.35%	大買/鉅額交易
2024/07/31	23.3	357.01	397	351.85	360.00	-373.7	1,060	-35.25%	大賣/鉅額交易
2024/07/30	23.1	355.67	276.3	354.82	361.50	-253.2	1,039	-24.35%	大賣/鉅額交易
2024/07/29	64.1	359.13	154	357.84	360.00	-89.9	1,028	-8.75%	大賣/
2024/07/26	24.1	364.23	136.9	361.93	364.00	-112.8	1,027	-10.98%	大賣/鉅額交易
2024/07/23	101.8	375.03	120	371.64	376.00	-18.2	1,011	-1.80%	大買/大賣/
2024/07/22	77	366.54	175.6	361.34	370.50	-98.6	1,009	-9.76%	大賣/
2024/07/19	18.7	375.82	21.2	373.77	373.00	-2.5	985	-0.25%
2024/07/18	33	385.11	39	385.00	385.00	-6	984	-0.61%
2024/07/17	54.6	391.95	20.4	390.11	390.00	34.2	978	3.49%
2024/07/16	53	392.42	25	392.94	392.50	28	988	2.83%
2024/07/15	29.1	394.54	27.1	395.98	396.00	2	1,005	0.19%
2024/07/12	166	391.15	32	392.14	392.50	134	1,004	13.34%	大買/鉅額交易
2024/07/11	10.1	386.81	6.4	386.12	385.50	3.7	1,004	0.37%
2024/07/10	65.2	385.08	30.1	385.00	385.00	35.1	1,029	3.41%
2024/07/09	227.3	388.92	204.1	386.23	390.00	23.3	1,024	2.27%	大買/大賣/
2024/07/08	13.5	395.13	31	391.47	390.00	-17.5	1,013	-1.73%
2024/07/05	62.3	396.45	0	0.00	396.50	62.3	1,022	6.09%
2024/07/04	12.4	395.24	88	394.34	392.50	-75.6	1,047	-7.22%
2024/07/03	108.6	415.37	973.9	414.07	414.00	-865.3	1,005	-86.04%	大買/大賣/鉅額交易
2024/07/02	114	420.43	51.1	418.86	416.50	63	997	6.32%	大買/
2024/07/01	59.8	424.77	11.3	426.60	424.50	48.5	989	4.90%
2024/06/28	12.3	428.16	11	427.50	427.50	1.2	998	0.12%
2024/06/27	14.2	434.29	7	436.57	434.50	7.2	1,032	0.70%
2024/06/26	0.3	433.89	1.5	433.27	438.00	-1.2	1,162	-0.10%
2024/06/25	155.4	432.70	39.1	432.51	436.00	116.4	1,228	9.48%	大買/鉅額交易
2024/06/24	32.3	418.08	2.7	417.82	418.00	29.5	1,304	2.26%
2024/06/21	6.3	419.39	9.2	418.43	418.00	-2.9	1,360	-0.21%
2024/06/20	57.1	419.87	1.1	419.55	419.50	56.1	1,411	3.97%
2024/06/19	4.1	420.09	27.6	418.61	418.50	-23.5	1,480	-1.59%
2024/06/18	71.9	420.03	0.5	419.50	420.50	71.4	1,558	4.58%
2024/06/17	4.8	419.06	11.1	417.66	418.00	-6.3	1,676	-0.37%
2024/06/14	7.2	421.57	0	0.00	418.50	7.2	1,774	0.40%
2024/06/13	4.1	430.61	0.1	433.92	426.50	4	1,819	0.22%
2024/06/12	13.2	425.14	18.8	423.84	426.50	-5.6	1,902	-0.29%
2024/06/11	1.1	418.43	0.1	418.50	418.00	1	1,950	0.05%
2024/06/07	0.1	415.86	23.1	418.45	418.50	-23	2,010	-1.14%
2024/06/06	60	417.00	14.2	417.52	417.00	45.8	2,049	2.24%
2024/06/05	51	413.26	5	414.64	414.50	46	2,067	2.23%
2024/06/04	4.1	411.74	4	413.25	413.00	0.1	2,141	0.00%
2024/06/03	9.1	413.51	13.5	414.93	415.50	-4.4	2,187	-0.20%
2024/05/31	14.6	415.36	4	413.88	412.00	10.5	2,191	0.48%
2024/05/30	1	411.85	0.6	413.25	417.50	0.4	2,193	0.02%
2024/05/29	31	415.79	2	415.50	414.00	29	2,196	1.32%
2024/05/28	0	415.50	0.1	415.03	412.50	-0.1	2,201	0.00%
2024/05/27	0.1	412.03	20.5	412.42	411.50	-20.4	2,206	-0.93%
2024/05/24	0.5	404.37	4.9	409.06	408.00	-4.4	2,212	-0.20%
2024/05/23	2.6	403.01	12.4	404.53	408.00	-9.7	2,221	-0.44%
2024/05/22	29	408.91	19.4	411.01	414.00	9.6	2,208	0.44%
2024/05/21	1	401.92	3.5	400.40	405.00	-2.5	2,210	-0.11%
2024/05/20	30	403.02	14	403.29	402.00	16	2,220	0.72%
2024/05/17	12	404.13	24.7	402.83	402.50	-12.7	2,201	-0.58%
2024/05/16	6.6	404.48	16.1	402.47	405.00	-9.5	2,194	-0.43%
2024/05/15	6.8	398.54	23.4	397.03	395.00	-16.6	2,195	-0.76%
2024/05/14	5	406.60	4.2	405.17	403.50	0.8	2,186	0.04%
2024/05/13	6.5	404.83	14.5	405.77	404.00	-8.1	2,191	-0.37%
2024/05/10	185.6	409.70	39.3	409.13	408.50	146.3	2,195	6.67%	大買/鉅額交易
2024/05/09	17.9	412.27	16.5	411.50	402.00	1.3	2,193	0.06%
2024/05/08	0.1	434.51	3.3	435.29	434.50	-3.1	2,154	-0.15%
2024/05/07	30.1	437.96	5.6	438.59	437.50	24.5	2,148	1.14%
2024/05/06	6.7	427.71	10.2	428.86	428.50	-3.5	2,135	-0.16%
2024/05/03	25.7	435.95	2.1	435.48	430.00	23.6	2,128	1.11%
2024/05/02	163.3	435.58	5.3	434.72	437.00	158	2,118	7.46%	大買/鉅額交易
2024/04/30	1.2	437.17	2.6	434.93	438.00	-1.4	2,113	-0.07%
2024/04/29	1.1	429.55	2.3	430.43	430.00	-1.2	2,102	-0.06%
2024/04/26	39.1	426.49	3.1	424.68	430.00	36	2,100	1.71%
2024/04/25	0.1	423.30	1	422.50	423.50	-0.9	2,094	-0.05%
2024/04/24	19.2	420.80	1.1	421.37	423.50	18.1	2,098	0.86%
2024/04/23	5	414.01	10	417.05	415.00	-5	2,103	-0.24%
2024/04/22	172	417.39	108.5	415.98	417.50	63.6	2,109	3.01%	大買/大賣/
2024/04/19	214	418.10	45.5	414.95	413.00	168.5	2,100	8.02%	大買/鉅額交易
2024/04/18	93.1	428.19	7.2	422.55	431.50	85.9	2,078	4.13%
2024/04/17	13.2	418.99	108.2	416.46	416.00	-94.9	2,078	-4.57%	大賣/
2024/04/16	110.2	420.15	282.2	419.66	416.50	-172	2,068	-8.31%	大買/大賣/鉅額交易
2024/04/15	20.1	430.82	33.7	430.53	430.50	-13.6	2,039	-0.67%
2024/04/12	5.2	427.13	4.9	429.40	430.00	0.3	2,038	0.02%
2024/04/11	47.1	426.28	88.7	425.13	433.00	-41.6	2,038	-2.04%
2024/04/10	3.4	431.10	35.3	427.88	427.00	-31.9	2,023	-1.58%
2024/04/09	245.1	435.56	141.1	435.25	437.00	104	2,009	5.17%	大買/大賣/鉅額交易
2024/04/08	95.8	434.27	46.7	432.70	434.50	49.2	2,008	2.45%
2024/04/03	18.5	439.68	106	438.24	438.00	-87.5	1,991	-4.39%	大賣/
2024/04/02	19	438.17	667	438.28	437.00	-647.9	1,980	-32.71%	大賣/鉅額交易
2024/04/01	18.3	436.50	401.7	436.47	434.00	-383.5	1,969	-19.47%	大賣/鉅額交易
2024/03/29	218.3	451.32	454.6	451.39	448.00	-236.2	1,931	-12.23%	大買/大賣/鉅額交易
2024/03/28	22	456.36	118.4	455.00	451.50	-96.5	1,807	-5.34%	大賣/
2024/03/27	288.6	455.33	237.3	455.16	456.50	51.3	1,743	2.94%	大買/大賣/
2024/03/26	138.8	437.15	143.3	438.79	437.50	-4.5	1,664	-0.27%	大買/大賣/
2024/03/25	43.1	442.09	196	441.60	438.00	-152.8	1,622	-9.42%	大賣/鉅額交易
2024/03/22	40.8	456.60	27.7	458.26	456.00	13.1	1,581	0.83%
2024/03/21	44.1	484.71	285.8	474.34	470.00	-241.7	1,536	-15.72%	大賣/鉅額交易
2024/03/20	840	493.57	132.1	495.41	487.00	708	1,484	47.70%	大買/大賣/鉅額交易
2024/03/19	321.6	497.05	77.1	494.69	488.00	244.5	1,392	17.56%	大買/鉅額交易
2024/03/18	64.7	470.34	17.1	470.10	471.00	47.5	1,304	3.64%
2024/03/15	141.1	478.39	163.1	473.53	469.00	-22	1,275	-1.73%	大買/大賣/
2024/03/14	78.6	506.20	48.1	513.21	501.00	30.5	1,196	2.55%
2024/03/13	30.6	535.79	61.2	535.66	556.00	-30.6	1,157	-2.64%
2024/03/12	426.7	507.34	142.1	504.44	506.00	284.6	1,103	25.79%	大買/大賣/鉅額交易
2024/03/11	127.3	477.25	11.2	472.66	477.00	116.1	1,087	10.67%	大買/鉅額交易
2024/03/08	119.1	484.95	301.8	480.34	495.50	-182.8	1,114	-16.40%	大買/大賣/鉅額交易
2024/03/07	68.3	467.36	69.4	476.00	487.00	-1.2	1,091	-0.11%
2024/03/06	12.2	438.82	4.1	440.38	443.00	8.1	1,062	0.77%
2024/03/05	27.1	440.91	3.2	436.52	446.00	23.9	1,078	2.22%
2024/03/04	4	433.25	1.7	430.83	434.50	2.4	1,082	0.22%
2024/03/01	3	426.67	2	421.00	421.00	1	1,089	0.09%
2024/02/29	5.7	430.65	0	0.00	426.50	5.7	1,088	0.53%
2024/02/27	90.7	432.39	3.7	429.68	427.00	86.9	1,088	7.99%
2024/02/26	0.6	430.91	5.4	430.51	435.00	-4.8	1,086	-0.44%
2024/02/23	48	420.00	6.6	421.14	420.00	41.4	1,079	3.84%
2024/02/22	11.6	424.11	27.3	423.66	423.00	-15.7	1,085	-1.45%
2024/02/21	19.4	416.94	18.7	413.03	418.50	0.7	1,082	0.07%
2024/02/20	3.2	398.80	1	396.50	396.50	2.2	1,071	0.20%
2024/02/19	39.8	397.49	6.3	395.98	397.50	33.5	1,093	3.06%
2024/02/16	9.9	388.91	2	388.02	390.00	7.9	1,110	0.71%
2024/02/15	40	385.74	35.1	385.41	385.50	4.9	1,106	0.44%
2024/02/05	2.1	391.04	43.6	390.49	392.00	-41.5	1,092	-3.80%
2024/02/02	20	395.27	69	391.76	395.50	-49	1,083	-4.52%
2024/02/01	42.9	389.75	32.1	393.13	389.50	10.7	1,074	1.00%
2024/01/31	3	400.17	20	401.58	406.00	-17	1,055	-1.61%
2024/01/30	6	404.49	0.4	402.00	402.50	5.6	1,053	0.53%
2024/01/29	3.3	397.22	7.1	398.06	404.00	-3.9	1,052	-0.37%
2024/01/26	9	398.94	33.2	398.20	399.50	-24.2	1,046	-2.31%
2024/01/25	2.1	402.87	4.3	405.44	405.00	-2.2	1,043	-0.21%
2024/01/24	15.1	405.54	115	405.96	406.00	-99.9	1,050	-9.52%	大賣/
2024/01/23	39	407.86	23.6	407.14	410.00	15.4	1,089	1.42%
2024/01/22	4	406.38	0.1	407.11	406.00	3.9	1,087	0.35%
2024/01/19	5.1	406.49	2.6	402.72	405.00	2.4	1,093	0.22%
2024/01/18	4.3	407.98	3.1	408.16	407.50	1.2	1,103	0.11%
2024/01/17	96.6	406.31	119	406.11	407.50	-22.4	1,102	-2.03%	大賣/
2024/01/16	109.4	401.02	88.2	396.38	401.50	21.2	1,093	1.94%	大買/
2024/01/15	8	399.13	6	397.50	397.50	2	1,087	0.19%
2024/01/12	7	400.86	7	400.86	401.00	0	1,086	0.00%
2024/01/11	291.3	403.55	8	404.50	404.50	283.3	1,083	26.15%	大買/鉅額交易
2024/01/10	2	404.49	1.1	403.96	405.50	0.9	1,078	0.09%
2024/01/09	47	406.75	13.7	406.03	405.00	33.3	1,074	3.10%
2024/01/08	320	410.34	11	408.91	411.50	309	1,077	28.67%	大買/鉅額交易
2024/01/05	28.8	414.30	17.1	412.15	413.00	11.7	1,071	1.09%
2024/01/04	21	411.00	9	411.11	414.00	12	1,066	1.12%
2024/01/03	54	413.61	122.2	412.66	409.50	-68.2	1,062	-6.42%	大賣/
2024/01/02	0	417.72	52	420.00	413.50	-52	1,045	-4.97%
2023/12/29	0.2	417.62	8	417.63	420.00	-7.9	1,033	-0.76%
2023/12/28	0	413.00	33.4	414.43	419.00	-33.3	1,031	-3.23%
2023/12/27	3.2	407.82	27.1	409.59	411.00	-24	1,026	-2.34%
2023/12/26	4	406.00	6	406.33	406.00	-2	1,014	-0.20%
2023/12/25	31.2	403.81	1.2	404.73	401.50	30	1,012	2.97%
2023/12/22	16.1	408.25	37	407.00	407.00	-20.9	1,001	-2.09%
2023/12/21	0.2	414.91	2.7	416.32	413.00	-2.6	992	-0.26%
2023/12/20	105	425.16	10.1	425.05	425.50	94.9	983	9.66%	大買/
2023/12/19	77.1	418.43	0	0.00	417.50	77.1	969	7.96%
2023/12/18	18	431.08	8	428.40	426.50	10	963	1.04%
2023/12/15	53	434.50	6	435.81	433.00	47	952	4.93%
2023/12/14	105.4	431.99	15.3	432.26	428.50	90.1	955	9.44%	大買/
2023/12/13	33.6	417.58	30.6	415.70	417.00	3	940	0.32%
2023/12/12	10.7	410.83	57.2	413.69	412.50	-46.5	962	-4.83%
2023/12/11	90	417.10	21.5	415.35	415.50	68.5	973	7.03%
2023/12/08	115.2	420.68	56.4	416.09	418.00	58.8	994	5.91%	大買/
2023/12/07	23.8	416.11	19	415.50	415.50	4.8	1,002	0.48%
2023/12/06	30	414.53	23	418.72	416.50	7	1,002	0.70%
2023/12/05	22.2	421.74	16.9	415.75	420.00	5.3	980	0.54%
2023/12/04	79	410.30	40.5	410.07	407.00	38.5	941	4.09%
2023/12/01	2.1	385.56	3.2	384.85	389.50	-1.2	892	-0.13%
2023/11/30	18.8	379.67	18.5	380.47	380.50	0.2	874	0.03%
2023/11/29	126.2	375.88	69.1	373.82	375.00	57.1	853	6.69%	大買/
2023/11/28	1	371.90	22.1	370.36	371.00	-21	839	-2.50%
2023/11/27	24	361.38	0	361.57	361.50	24	822	2.92%
2023/11/24	8	362.63	60.7	362.90	364.00	-52.7	818	-6.43%
2023/11/23	25.9	359.81	2.2	360.00	360.00	23.7	814	2.91%
2023/11/22	13.2	361.27	1.6	359.98	361.00	11.6	810	1.43%
2023/11/21	4	361.75	10	361.70	363.50	-6	805	-0.74%
2023/11/20	21.1	358.39	5.6	359.95	361.00	15.5	794	1.95%
2023/11/17	3.3	363.38	7.6	363.00	364.00	-4.3	780	-0.55%
2023/11/16	17.1	361.11	37	359.80	361.50	-19.9	769	-2.59%
2023/11/15	22.5	354.87	9.4	350.90	355.50	13.2	749	1.76%
2023/11/14	10.1	345.89	4	345.87	344.50	6	726	0.83%
2023/11/13	1	341.50	0	0.00	337.50	1	719	0.14%
2023/11/10	0	341.45	13	339.54	339.00	-13	726	-1.79%
2023/11/09	4	343.00	2	341.25	343.00	2	731	0.27%
2023/11/07	0.1	342.00	24	343.85	344.00	-23.9	743	-3.22%
2023/11/06	0	0.00	1	341.00	343.00	-1	750	-0.13%
2023/11/03	2	341.25	2	341.00	341.00	0	754	0.00%
2023/11/02	34.2	341.39	33	340.64	341.50	1.2	758	0.16%
2023/11/01	5	337.21	15.2	337.37	341.00	-10.2	760	-1.34%
2023/10/31	0	320.50	12	334.71	333.50	-12	754	-1.59%
2023/10/30	8	334.00	7	334.86	334.00	1	720	0.14%
2023/10/27	0	334.00	3	335.17	333.50	-3	722	-0.41%
2023/10/26	0	0.00	59	335.94	335.00	-59	726	-8.12%
2023/10/25	13.2	337.65	16	336.50	336.50	-2.8	725	-0.39%
2023/10/24	6	338.67	50.1	335.06	338.50	-44.1	730	-6.03%
2023/10/23	0	0.00	2.1	333.54	334.00	-2.1	741	-0.28%
2023/10/20	95	331.71	6.2	328.92	335.50	88.8	744	11.92%
2023/10/19	0	0.00	7	327.14	328.00	-7	762	-0.92%
2023/10/18	94.1	327.65	0	0.00	328.00	94.1	784	12.00%
2023/10/16	75	328.51	0.1	326.50	330.50	74.9	837	8.95%
2023/10/13	0	0.00	1	326.00	325.50	-1	857	-0.12%
2023/10/12	0.2	327.43	0	327.50	327.50	0.2	866	0.02%
2023/10/11	15.6	339.34	0	336.00	330.50	15.6	877	1.78%
2023/10/06	0	0.00	0	339.00	338.50	0	879	0.00%
2023/10/05	3	338.00	37	335.18	339.50	-34	882	-3.85%
2023/10/04	0.2	328.67	6	330.83	333.50	-5.9	883	-0.66%
2023/10/03	0	335.20	0	0.00	334.00	0	879	0.00%
2023/10/02	2	335.99	1	335.50	336.50	1	879	0.12%
2023/09/28	0.1	332.50	8	334.75	335.00	-7.9	885	-0.89%
2023/09/27	0	0.00	26	333.08	334.00	-26	899	-2.89%
2023/09/26	38.5	336.49	0	0.00	335.50	38.5	907	4.25%
2023/09/25	150	337.79	2	337.50	340.50	148	909	16.28%	大買/鉅額交易
2023/09/22	158.1	332.46	0.1	329.55	335.50	158	908	17.39%	大買/鉅額交易
2023/09/21	96.1	333.16	8.4	332.64	333.50	87.7	905	9.69%
2023/09/20	12	344.49	13.1	338.18	340.50	-1.1	906	-0.12%
2023/09/19	0.1	343.63	5.5	342.31	344.00	-5.3	899	-0.59%
2023/09/18	3.1	341.65	3	344.33	339.50	0.1	874	0.01%
2023/09/15	236.3	341.37	91	340.42	343.00	145.3	872	16.65%	大買/鉅額交易
2023/09/14	181	349.51	12	347.04	350.00	169	838	20.16%	大買/鉅額交易
2023/09/13	222.4	343.08	2	340.76	344.00	220.4	807	27.30%	大買/鉅額交易
2023/09/12	36	334.38	6.1	334.99	334.00	29.9	784	3.82%
2023/09/11	165.1	326.71	0.3	323.80	325.00	164.8	759	21.72%	大買/鉅額交易
2023/09/08	55	321.09	4.1	320.86	321.00	50.9	751	6.78%
2023/09/07	153.4	324.78	9.4	323.08	323.00	144	750	19.19%	大買/鉅額交易
2023/09/06	7	322.86	8.3	322.63	324.50	-1.3	749	-0.17%
2023/09/05	5.3	319.09	1.2	319.35	321.00	4.1	746	0.55%
2023/09/04	123	316.41	1.2	316.85	318.00	121.8	760	16.02%	大買/鉅額交易
2023/09/01	3.2	312.02	0.2	312.50	312.00	3	767	0.38%
2023/08/31	29	308.55	0	0.00	307.50	29	765	3.79%
2023/08/30	42.1	310.06	0.1	309.00	308.50	42	762	5.51%
2023/08/29	38.1	306.68	0	309.00	308.00	38	762	4.98%
2023/08/28	157	305.82	0	0.00	305.00	157	764	20.55%	大買/鉅額交易
2023/08/25	6.1	307.00	0	0.00	307.00	6.1	771	0.78%
2023/08/24	0.3	304.84	2	305.00	305.00	-1.7	774	-0.22%
2023/08/22	5.5	304.45	0	0.00	302.50	5.5	787	0.70%
2023/08/21	0	0.00	0	303.50	303.50	0	797	0.00%
2023/08/18	0.3	305.00	0	0.00	303.00	0.3	795	0.03%
2023/08/17	41.4	302.50	0	0.00	302.50	41.4	792	5.22%
2023/08/16	0.1	302.39	0	0.00	303.50	0.1	795	0.01%
2023/08/15	0	302.50	4	302.50	299.50	-4	793	-0.50%
2023/08/14	125.3	301.31	0	0.00	303.00	125.3	796	15.73%	大買/鉅額交易
2023/08/11	2	300.50	0	0.00	301.00	2	792	0.25%
2023/08/10	2	298.51	1	302.50	302.50	1	795	0.13%
2023/08/09	0.1	305.19	0	0.00	305.00	0.1	788	0.01%
2023/08/08	24	307.27	0	0.00	306.50	24	785	3.06%
2023/08/07	1	306.00	0	0.00	307.50	1	796	0.13%
2023/08/04	0.4	304.26	0	303.00	305.50	0.3	795	0.04%
2023/08/02	0	301.67	3	303.50	303.50	-3	797	-0.37%
2023/08/01	1.2	304.21	5	303.80	304.50	-3.8	791	-0.48%
2023/07/31	115.2	306.56	1	306.50	307.50	114.2	790	14.45%	大買/鉅額交易
2023/07/28	117.1	303.53	498.3	302.76	303.00	-381.2	784	-48.62%	大買/大賣/鉅額交易
2023/07/27	117	299.33	1.8	298.78	298.00	115.2	770	14.96%	大買/鉅額交易
2023/07/26	117.2	302.21	400.3	301.79	300.00	-283.1	757	-37.35%	大買/大賣/鉅額交易
2023/07/25	116	299.97	8	299.00	300.00	108	742	14.55%	大買/鉅額交易
2023/07/24	2.1	296.51	70	297.00	298.50	-67.9	744	-9.13%
2023/07/21	0.3	296.50	0	0.00	301.50	0.3	735	0.04%
2023/07/20	4.1	297.37	64	298.38	298.00	-59.9	727	-8.24%
2023/07/19	44.2	299.52	155	298.40	297.50	-110.8	717	-15.43%	大賣/鉅額交易
2023/07/18	206	305.56	2.6	305.47	305.50	203.4	695	29.25%	大買/鉅額交易
2023/07/17	18	301.50	50	303.27	305.00	-32	671	-4.76%
2023/07/14	4.2	304.92	19	303.63	303.00	-14.8	662	-2.24%
2023/07/13	9.1	308.53	3.1	310.53	308.50	6	647	0.93%
2023/07/12	2.6	310.95	47	310.09	310.50	-44.4	641	-6.93%
2023/07/11	0.1	311.98	0	0.00	310.50	0.1	636	0.02%
2023/07/10	1.2	313.39	14	312.68	314.00	-12.8	639	-2.00%
2023/07/07	0.1	312.93	19	313.03	313.50	-18.9	650	-2.91%
2023/07/06	0.2	317.98	29	316.31	315.00	-28.8	663	-4.34%
2023/07/05	13	334.12	31.1	334.01	334.50	-18.1	669	-2.71%
2023/07/04	8.2	333.59	3	334.00	334.50	5.2	660	0.79%
2023/07/03	2	329.77	2.1	331.18	332.00	0	676	0.00%
2023/06/30	0	326.50	4	329.50	328.50	-4	712	-0.56%
2023/06/29	1	333.00	1.1	331.45	330.50	-0.1	734	-0.01%
2023/06/28	15	330.20	1	331.00	331.50	14	759	1.85%
2023/06/27	11	328.09	2.2	327.63	328.00	8.9	753	1.18%
2023/06/26	1	327.00	1.1	327.00	327.00	-0.1	752	-0.01%
2023/06/21	40.1	330.26	6	327.33	331.00	34	755	4.51%
2023/06/20	1	326.50	3.1	325.34	324.50	-2.1	749	-0.28%
2023/06/19	0	0.00	2.5	323.28	325.00	-2.5	765	-0.33%
2023/06/16	0	322.00	3.1	321.48	321.50	-3.1	771	-0.40%
2023/06/15	0	0.00	16	321.13	322.00	-16	762	-2.10%
2023/06/14	0	322.50	0	0.00	324.00	0	775	0.00%
2023/06/13	0.1	324.00	25	323.64	324.00	-24.9	789	-3.15%
2023/06/12	158.3	323.43	14	320.54	324.00	144.3	784	18.40%	大買/鉅額交易
2023/06/09	79	320.23	2	321.00	320.00	77	774	9.94%
2023/06/08	55	323.89	12	324.87	324.50	43	772	5.57%
2023/06/07	18.1	317.97	1.1	318.84	318.50	17	755	2.25%
2023/06/06	2	312.00	2	312.00	311.00	0	744	0.00%
2023/06/05	0.1	311.42	7	313.36	313.50	-6.9	745	-0.92%
2023/06/02	1.1	311.05	4	311.00	311.00	-2.9	748	-0.38%
2023/06/01	42.1	309.00	3	309.00	309.00	39.1	744	5.25%
2023/05/31	10	313.50	1	313.00	310.00	9	741	1.22%
2023/05/30	5	315.51	1	314.00	315.50	4	730	0.55%
2023/05/29	5	317.01	3	316.83	318.00	2	738	0.27%
2023/05/26	2	318.50	15	317.50	317.50	-13	732	-1.77%
2023/05/25	8	315.25	0.3	313.84	315.50	7.7	732	1.05%
2023/05/24	2	310.01	0	0.00	310.50	2	729	0.28%
2023/05/23	2	311.00	0	0.00	309.00	2	729	0.28%
2023/05/22	0	310.00	0	310.00	310.00	0	730	0.00%
2023/05/19	1.2	307.56	13.2	307.80	307.50	-12	732	-1.64%
2023/05/18	26.1	306.39	1	306.51	307.00	25.1	733	3.43%
2023/05/17	43.1	307.92	1	307.50	307.50	42.1	726	5.79%
2023/05/16	2.2	308.09	1	308.00	307.50	1.2	723	0.17%
2023/05/15	20	309.25	1	310.00	309.50	19	714	2.66%
2023/05/12	0	309.00	0	0.00	307.00	0	710	0.00%
2023/05/11	36	309.32	7	308.29	307.00	29	710	4.08%
2023/05/10	4	317.25	0	316.00	316.50	4	700	0.57%
2023/05/09	2	315.01	0.1	315.50	315.00	1.9	708	0.27%
2023/05/08	65.1	316.10	1.2	316.30	316.00	63.9	707	9.04%
2023/05/05	2	315.00	3	314.00	314.50	-1	710	-0.14%
2023/05/04	50.2	314.73	17	312.85	314.50	33.2	711	4.66%
2023/05/03	23	311.54	0.2	310.00	311.50	22.8	709	3.22%
2023/05/02	0	312.00	1	310.50	310.50	-1	718	-0.14%
2023/04/28	0	310.00	1	308.00	308.00	-1	725	-0.13%
2023/04/27	2.1	307.00	250	308.66	310.50	-248	725	-34.20%	大賣/鉅額交易
2023/04/26	0.1	306.81	57	304.93	305.00	-56.9	715	-7.96%
2023/04/25	3	305.20	78	306.47	306.50	-75	703	-10.66%
2023/04/24	4	306.38	70	309.93	312.00	-66	687	-9.60%
2023/04/21	10	310.19	112	307.38	308.00	-102	678	-15.03%	大賣/鉅額交易
2023/04/20	10	312.75	17	313.50	312.00	-7	663	-1.05%
2023/04/19	18	315.50	30	316.10	314.50	-12	661	-1.81%
2023/04/18	7	317.71	10.1	317.14	318.00	-3.1	657	-0.47%
2023/04/17	0	316.79	3	318.48	317.50	-3	654	-0.46%
2023/04/14	17	316.09	4	317.00	315.00	13	650	2.00%
2023/04/13	4.2	316.86	14	315.36	314.00	-9.8	648	-1.50%
2023/04/12	0	319.00	6.1	317.93	318.50	-6.1	638	-0.96%
2023/04/11	21.3	317.32	23.2	316.98	316.50	-1.9	622	-0.30%
2023/04/10	23.1	312.74	6	311.50	315.00	17.1	608	2.81%
2023/04/07	1	308.48	0	0.00	308.00	1	594	0.17%
2023/04/06	35.1	308.49	5.1	306.52	308.00	30	586	5.12%
2023/03/31	48	309.31	23	311.23	303.00	25	560	4.46%
2023/03/30	23	315.00	34.7	315.27	319.50	-11.7	531	-2.19%
2023/03/29	32	311.13	4.2	311.12	312.00	27.8	516	5.39%
2023/03/28	24	298.92	13.1	298.82	298.50	10.9	498	2.19%
2023/03/27	9.2	301.05	3.1	298.85	302.00	6.1	501	1.22%
2023/03/24	10	298.10	6.4	298.19	299.00	3.6	506	0.72%
2023/03/23	11.2	299.28	36	299.89	300.00	-24.8	502	-4.94%
2023/03/22	36	300.29	3	301.00	301.00	33	497	6.63%
2023/03/21	5.1	293.50	1.1	295.87	292.00	4	484	0.82%
2023/03/20	1	295.01	3.3	294.74	295.50	-2.3	480	-0.48%
2023/03/17	3	295.83	6	295.83	295.00	-3	482	-0.62%
2023/03/16	21	297.88	19.3	297.24	293.00	1.7	465	0.37%
2023/03/15	21	293.83	7	294.21	293.50	14	453	3.09%
2023/03/14	2	291.00	6	291.83	292.50	-4	455	-0.88%
2023/03/13	3	290.00	4.5	290.78	292.50	-1.5	458	-0.33%
2023/03/10	0.2	293.80	0.3	293.70	291.50	-0.1	453	-0.03%
2023/03/09	3	298.01	0.1	298.50	296.50	2.9	455	0.64%
2023/03/08	3.6	299.03	0	0.00	300.00	3.6	460	0.78%
2023/03/07	5	296.70	1	295.50	297.00	4	458	0.88%
2023/03/06	4	296.00	0.1	297.00	296.50	3.9	464	0.83%
2023/03/03	0	0.00	1.3	297.17	295.00	-1.3	476	-0.27%
2023/03/02	0	0.00	7.8	297.16	297.50	-7.8	490	-1.59%
2023/03/01	8.3	297.94	7.8	296.76	300.00	0.5	498	0.10%
2023/02/24	0	0.00	6	298.17	296.00	-6	488	-1.23%
2023/02/23	15.1	298.39	1	300.00	300.00	14.1	493	2.86%
2023/02/22	0.1	291.68	27	291.04	295.50	-26.9	495	-5.42%
2023/02/21	0.4	293.00	0	0.00	292.50	0.4	493	0.08%
2023/02/20	1.1	290.63	0	0.00	291.00	1.1	494	0.23%
2023/02/17	1	293.02	0	0.00	291.50	1	497	0.20%
2023/02/16	0	294.50	5	295.30	296.00	-5	495	-1.01%
2023/02/15	1	295.00	29	294.62	294.50	-28	501	-5.58%
2023/02/14	0.1	298.19	1.4	297.70	298.00	-1.3	507	-0.26%
2023/02/13	0	0.00	15	296.00	296.50	-15	510	-2.94%
2023/02/10	0	0.00	5	297.30	297.00	-5	515	-0.97%
2023/02/09	1.3	298.45	6	298.75	296.50	-4.7	518	-0.91%
2023/02/08	16.1	302.62	11	303.00	302.00	5.1	517	0.98%
2023/02/07	61.1	301.60	12.1	301.61	303.50	49	512	9.57%
2023/02/06	0	296.50	2	295.25	296.00	-2	502	-0.39%
2023/02/03	65.1	297.54	2	297.00	297.50	63.1	499	12.64%
2023/02/02	2	297.52	2	298.75	298.50	0	508	0.00%
2023/02/01	0.1	298.00	2	296.50	295.50	-1.9	507	-0.37%
2023/01/31	31.2	294.39	2	295.25	296.00	29.2	507	5.74%
2023/01/30	42.2	290.06	0	0.00	290.00	42.2	500	8.43%
2023/01/17	0	286.52	2	284.76	286.00	-2	503	-0.39%
2023/01/16	1	284.56	4	284.50	285.00	-3	503	-0.59%
2023/01/13	0.5	287.01	2	286.50	286.50	-1.5	504	-0.29%
2023/01/12	11.1	293.59	6	293.42	291.00	5.1	507	1.00%
2023/01/11	0.1	294.00	8	294.19	294.50	-7.9	509	-1.55%
2023/01/10	6.1	293.81	1	293.00	292.50	5.1	511	1.00%
2023/01/09	8	291.18	1	290.00	290.00	7	512	1.37%
2023/01/06	12.2	287.50	0	0.00	288.00	12.2	514	2.36%
2023/01/05	1.1	286.47	6	286.42	284.50	-4.9	526	-0.94%
2023/01/04	1	285.52	0	0.00	285.50	1	533	0.19%
2023/01/03	0.1	286.50	0	0.00	288.00	0.1	539	0.02%
2022/12/30	0	289.40	0	0.00	285.00	0	542	0.00%
2022/12/29	0	0.00	3.4	286.96	287.00	-3.4	545	-0.61%
2022/12/28	25.2	285.46	1.1	284.59	285.50	24.1	549	4.38%
2022/12/27	105	290.88	0.1	291.00	290.00	104.9	550	19.06%	大買/鉅額交易
2022/12/26	0	286.00	0	286.50	287.00	0	546	0.00%
2022/12/23	0.1	288.50	7.1	286.58	288.50	-7	550	-1.26%
2022/12/22	5.1	287.98	3.1	284.32	289.50	2	556	0.36%
2022/12/21	1.2	279.75	4	280.02	280.00	-2.9	549	-0.52%
2022/12/20	1.1	291.27	0	0.00	291.00	1.1	545	0.20%
2022/12/19	0.1	291.50	0	0.00	294.00	0.1	539	0.01%
2022/12/16	26.1	291.94	99.4	291.18	290.00	-73.2	531	-13.79%
2022/12/15	2	296.55	3	297.00	297.00	-1	519	-0.19%
2022/12/14	3	298.33	0	0.00	298.00	3	518	0.58%
2022/12/13	5.1	294.52	6.1	295.33	293.00	-1	515	-0.19%
2022/12/12	15	295.84	0	0.00	298.00	15	507	2.96%
2022/12/09	0.3	300.02	0	301.00	300.00	0.3	512	0.06%
2022/12/08	9.2	299.82	2	299.00	299.00	7.2	512	1.40%
2022/12/07	6.1	300.58	6.6	301.95	298.00	-0.6	510	-0.12%
2022/12/06	0.1	306.00	0.5	306.00	303.50	-0.4	504	-0.09%
2022/12/05	9.1	306.89	11	306.86	305.50	-1.9	501	-0.38%
2022/12/02	0	305.00	3	305.50	308.00	-3	501	-0.59%
2022/12/01	9.1	309.43	4.1	307.02	306.50	5	500	1.00%
2022/11/30	0	303.00	35	303.03	303.00	-35	501	-6.98%
2022/11/29	3.1	305.47	7	304.21	303.50	-3.9	498	-0.78%
2022/11/28	4	310.75	7.4	308.32	307.50	-3.4	494	-0.69%
2022/11/25	27	308.65	18.7	308.30	304.50	8.3	487	1.71%
2022/11/24	49.1	305.49	31.3	306.04	306.00	17.8	477	3.73%
2022/11/23	1	299.00	63	296.54	297.00	-62	464	-13.35%
2022/11/22	9	292.61	25	293.20	293.00	-16	456	-3.50%
2022/11/21	0	0.00	27	291.06	290.00	-27	455	-5.93%
2022/11/18	7.2	290.55	17.2	290.95	286.00	-10	450	-2.21%
2022/11/17	12	288.96	12.1	289.53	289.50	-0.1	446	-0.02%
2022/11/16	10	284.95	8	285.00	285.00	2	443	0.45%
2022/11/15	0	0.00	4.1	286.49	284.50	-4.1	442	-0.93%
2022/11/14	2	285.50	8	284.00	284.00	-6	446	-1.34%
2022/11/11	1.3	288.40	21	285.95	286.00	-19.8	448	-4.41%
2022/11/10	1	284.50	2.1	284.48	282.50	-1.1	443	-0.24%
2022/11/09	20.1	282.99	2	282.00	283.00	18.1	447	4.03%
2022/11/08	0	0.00	0	280.00	277.50	0	462	0.00%
2022/11/07	14.1	275.64	4.3	274.50	275.50	9.8	484	2.02%
2022/11/04	0	0.00	1.2	269.85	270.00	-1.2	486	-0.24%
2022/11/03	0	0.00	4	266.00	267.50	-4	486	-0.82%
2022/11/02	9	265.28	1	266.50	264.00	8	485	1.65%
2022/11/01	4.1	260.98	2	261.25	260.50	2.1	484	0.42%
2022/10/31	2.1	254.52	9	255.11	256.50	-7	489	-1.42%
2022/10/28	4	252.50	4	251.88	250.50	0	476	0.00%
2022/10/27	11	254.95	11	253.32	255.00	0	478	0.00%
2022/10/26	3.1	251.41	0	0.00	252.00	3.1	482	0.64%
2022/10/25	10	251.45	2	248.50	249.00	8	487	1.64%
2022/10/24	1	257.00	11	251.68	252.00	-10	487	-2.05%
2022/10/21	0	0.00	38	252.08	253.00	-38	492	-7.72%
2022/10/20	0.2	255.44	50	254.72	255.50	-49.8	495	-10.05%
2022/10/19	0.1	262.00	63	262.54	262.50	-62.9	496	-12.67%
2022/10/18	0.1	261.00	0.1	261.00	263.00	-0.1	507	-0.01%
2022/10/17	8	251.75	0	0.00	255.50	8	524	1.53%
2022/10/14	5.2	253.27	0	0.00	253.50	5.2	541	0.95%
2022/10/13	6.4	250.84	8.1	250.17	245.50	-1.7	567	-0.30%
2022/10/12	5	261.00	12	259.71	259.50	-7	592	-1.18%
2022/10/11	2	270.74	12	266.96	269.00	-10	598	-1.67%
2022/10/07	9	275.11	2	274.00	275.00	7	603	1.16%
2022/10/06	2	271.00	0	0.00	273.50	2	603	0.33%
2022/10/05	0.2	274.20	22	273.89	271.50	-21.8	624	-3.49%
2022/10/04	23	272.61	12	272.63	274.00	11	634	1.73%
2022/10/03	9.1	265.21	2	265.50	264.00	7.1	640	1.11%
2022/09/30	4	259.50	4	260.00	264.00	0	655	0.00%
2022/09/29	30	262.02	9.1	261.64	263.00	20.9	675	3.09%
2022/09/28	4.1	265.54	22.1	261.45	259.00	-18	686	-2.62%
2022/09/27	17.1	271.45	2	269.00	272.00	15.1	686	2.20%
2022/09/26	2	270.00	11.1	267.20	266.00	-9.1	688	-1.32%
2022/09/22	21	277.02	2.1	276.06	278.00	18.9	697	2.71%
2022/09/21	6	275.42	54.1	276.15	275.00	-48.1	706	-6.80%
2022/09/20	5	280.60	59	279.54	281.00	-54	710	-7.60%
2022/09/19	2.1	275.77	0	0.00	277.00	2.1	711	0.29%
2022/09/16	0	0.00	3	277.67	279.00	-3	716	-0.42%
2022/09/15	2	281.00	52	280.59	279.50	-50	720	-6.94%
2022/09/14	2	278.52	1	279.50	280.00	1	724	0.14%
2022/09/13	0.3	286.67	25.1	285.72	283.00	-24.8	724	-3.42%
2022/09/12	0.2	284.00	18.1	283.36	284.00	-17.9	725	-2.47%
2022/09/08	20	279.20	12.5	279.84	281.00	7.5	735	1.02%
2022/09/07	7	275.21	94	274.24	274.50	-87	733	-11.86%
2022/09/06	0	275.75	84	273.81	274.50	-84	732	-11.47%
2022/09/05	0.1	279.50	8.2	280.35	278.00	-8.2	725	-1.12%
2022/09/02	2	285.75	11.2	285.88	286.00	-9.2	720	-1.27%
2022/09/01	12.1	285.12	0.1	285.00	285.00	12	719	1.67%
2022/08/31	0.2	287.79	35.1	287.79	288.50	-34.9	718	-4.86%
2022/08/30	0.3	285.60	116.2	286.95	287.00	-115.9	719	-16.11%	大賣/鉅額交易
2022/08/29	0.1	281.00	0	283.00	283.00	0.1	716	0.01%
2022/08/26	0.1	287.00	30.2	288.08	288.00	-30.1	717	-4.20%
2022/08/25	0.3	286.00	41.6	285.87	287.00	-41.3	713	-5.79%
2022/08/24	20.1	283.44	44.1	288.35	284.00	-24	711	-3.37%
2022/08/23	0.1	284.50	97.1	284.31	285.50	-97.1	720	-13.47%
2022/08/22	0	0.00	7.2	284.58	284.00	-7.2	715	-1.01%
2022/08/19	17.5	287.95	19	288.00	287.00	-1.6	711	-0.22%
2022/08/18	0.1	282.97	15.1	284.97	285.00	-15	701	-2.14%
2022/08/17	0	0.00	17	283.44	283.50	-17	695	-2.44%
2022/08/16	3	279.33	5.2	277.24	279.00	-2.1	688	-0.31%
2022/08/15	4.1	282.56	18	283.14	276.00	-13.9	681	-2.04%
2022/08/12	84.1	281.44	21.1	277.95	282.50	63	683	9.21%
2022/08/11	19.1	264.96	1	264.01	265.00	18.1	662	2.73%
2022/08/10	12	257.33	26	257.04	257.00	-14	661	-2.12%
2022/08/09	5	257.00	20	258.03	258.00	-15	662	-2.26%
2022/08/08	1.2	253.63	10	254.55	257.00	-8.8	663	-1.33%
2022/08/05	4	259.00	0	0.00	258.00	4	665	0.60%
2022/08/04	0.1	253.92	4	252.88	256.00	-3.9	662	-0.59%
2022/08/03	10.2	255.50	0	0.00	256.50	10.2	662	1.55%
2022/08/02	0	255.00	1	257.50	257.00	-1	664	-0.15%
2022/08/01	2	258.51	0	0.00	259.00	2	656	0.31%
2022/07/29	13.2	262.77	1	262.00	264.00	12.2	654	1.86%
2022/07/28	13.2	260.70	2	259.50	262.50	11.2	647	1.73%
2022/07/27	14	262.25	1	263.00	263.50	13	641	2.03%
2022/07/26	13	261.00	2	261.50	261.00	11	635	1.73%
2022/07/25	0.1	271.00	5	269.60	267.00	-4.9	630	-0.77%
2022/07/22	14	276.82	13	276.73	275.00	1	619	0.16%
2022/07/21	3	281.50	28	280.82	283.00	-25	605	-4.13%
2022/07/20	2	283.50	27.2	280.18	278.00	-25.2	597	-4.22%
2022/07/19	23	275.09	179.1	275.04	278.50	-156.1	571	-27.31%	大賣/鉅額交易
2022/07/18	7	256.07	5.2	252.08	269.50	1.8	536	0.34%
2022/07/15	5	246.20	6.1	244.68	245.00	-1.1	526	-0.21%
2022/07/14	27	238.31	4	239.00	237.50	23	519	4.43%
2022/07/13	59	237.32	234	233.05	234.00	-175	516	-33.91%	大賣/鉅額交易
2022/07/12	112	258.83	46	259.77	258.00	66	491	13.42%	大買/
2022/07/11	132.3	267.76	10.3	267.33	267.50	122	477	25.55%	大買/鉅額交易
2022/07/08	4	268.38	25	270.78	271.00	-21	470	-4.46%
2022/07/07	40.1	261.44	27	266.61	270.00	13.1	456	2.87%
2022/07/06	21	253.13	11	252.86	253.50	10	442	2.27%
2022/07/05	19	242.00	1.4	246.89	242.00	17.7	427	4.13%
2022/07/04	36	246.69	1.8	247.00	240.50	34.2	419	8.16%
2022/07/01	10.2	249.54	2.5	248.00	244.00	7.7	413	1.86%
2022/06/30	13	252.92	11	256.09	254.50	2	407	0.49%
2022/06/29	6	260.84	19.2	262.50	260.50	-13.2	397	-3.33%
2022/06/28	2.1	269.02	2	272.50	269.00	0.1	388	0.03%
2022/06/27	31	273.44	4	273.75	274.00	27	387	6.97%
2022/06/24	17.1	270.17	6	271.33	268.00	11.1	394	2.82%
2022/06/23	3.1	274.82	10	278.20	271.50	-6.9	393	-1.75%
2022/06/22	0.2	282.97	2	281.50	280.00	-1.8	400	-0.45%
2022/06/21	9	282.33	2.3	282.93	283.00	6.7	402	1.67%
2022/06/20	2	283.00	1	281.50	280.50	1	402	0.25%
2022/06/17	22.1	288.91	1	289.00	288.00	21.1	398	5.29%
2022/06/16	5.1	296.49	0	0.00	293.00	5.1	387	1.31%
2022/06/15	14	294.29	0	0.00	292.50	14	390	3.59%
2022/06/14	4.1	292.49	2	292.00	291.50	2.1	393	0.52%
2022/06/13	30.3	292.50	14.2	292.11	291.00	16	394	4.06%
2022/06/10	10.1	294.51	0	0.00	295.00	10.1	397	2.53%
2022/06/09	7	296.50	0	0.00	296.50	7	398	1.76%
2022/06/08	17	295.97	0	0.00	296.50	17	400	4.25%
2022/06/07	10	294.75	0	0.00	295.00	10	406	2.46%
2022/06/06	3	294.67	5	294.30	294.50	-2	407	-0.49%
2022/06/02	18	298.39	1	297.00	297.00	17	410	4.15%
2022/06/01	7	299.71	8.1	298.21	298.50	-1.1	411	-0.27%
2022/05/31	22	296.80	2	299.50	300.00	20	412	4.85%
2022/05/30	7	291.50	1	291.00	291.00	6	395	1.52%
2022/05/27	0.2	289.13	0	0.00	288.50	0.2	394	0.04%
2022/05/26	2.1	287.02	0	0.00	286.00	2.1	394	0.52%
2022/05/25	8.2	286.45	25	286.46	286.00	-16.8	395	-4.25%
2022/05/24	6.1	286.17	0	0.00	286.00	6.1	398	1.52%
2022/05/23	22	285.25	2	285.50	284.00	20	395	5.06%
2022/05/20	1	287.02	92	289.22	286.00	-91	392	-23.17%
2022/05/19	14.1	289.58	0	0.00	291.00	14.1	367	3.84%
2022/05/18	26.1	294.63	6	296.17	293.00	20.1	366	5.49%
2022/05/16	36	292.06	2.7	292.37	292.00	33.3	366	9.09%
2022/05/13	6	292.00	2	291.51	290.00	4	364	1.10%
2022/05/12	100	289.62	0	0.00	288.50	100	361	27.68%
2022/05/11	56	289.25	0	0.00	290.00	56	361	15.47%
2022/05/10	48	285.00	0	0.00	285.00	48	362	13.25%
2022/05/09	100	289.56	2	288.00	289.50	98	359	27.25%
2022/05/06	60	288.80	0	0.00	288.50	60	363	16.53%
2022/05/05	101	294.94	0	0.00	295.00	101	364	27.72%	大買/鉅額交易
2022/05/04	30	290.67	30	290.67	290.00	0	363	0.00%
2022/05/03	0.2	292.00	0	0.00	290.50	0.2	365	0.06%
2022/04/29	0	0.00	1	290.00	291.50	-1	369	-0.27%
2022/04/28	0	289.50	0	0.00	290.50	0	372	0.01%
2022/04/27	0.2	285.57	2	285.24	285.00	-1.8	371	-0.48%
2022/04/26	0.7	291.33	3	290.50	290.50	-2.3	363	-0.63%
2022/04/25	5.2	294.61	1	293.50	293.50	4.2	355	1.17%
2022/04/21	14	301.50	0	0.00	303.50	14	351	3.98%
2022/04/20	36	301.83	1	305.50	301.00	35	349	10.03%
2022/04/19	0.8	306.03	0	0.00	304.00	0.8	350	0.24%
2022/04/18	0.1	304.50	2	304.00	304.50	-2	358	-0.54%
2022/04/15	0	0.00	2	304.01	304.00	-2	363	-0.56%
2022/04/14	2.1	301.54	0	0.00	304.00	2.1	371	0.55%
2022/04/13	1.1	300.57	0	302.00	302.50	1.1	380	0.28%
2022/04/12	31.2	299.41	8	297.81	297.50	23.2	404	5.74%
2022/04/11	34	306.13	3	304.50	303.50	31	424	7.32%
2022/04/08	1.2	308.59	0	0.00	308.00	1.2	426	0.29%
2022/04/07	2.1	307.32	2	308.00	306.00	0.1	427	0.02%
2022/04/06	1.1	308.62	1	310.50	309.50	0.1	424	0.01%
2022/04/01	10	309.50	0	0.00	310.50	10	425	2.35%
2022/03/31	13.1	309.64	1	311.00	310.50	12.1	426	2.83%
2022/03/30	1.1	311.60	3	311.50	310.50	-1.9	426	-0.44%
2022/03/29	28.1	311.06	1	311.00	310.50	27.1	424	6.39%
2022/03/28	17.1	314.96	4	314.50	315.50	13.1	417	3.14%
2022/03/25	17.1	328.77	74	326.47	321.00	-56.9	416	-13.65%
2022/03/24	51.1	325.59	1	325.47	326.00	50	403	12.41%
2022/03/23	0.1	318.50	2.1	319.05	319.00	-2	402	-0.50%
2022/03/22	3.1	316.40	2	317.25	318.00	1.1	405	0.28%
2022/03/21	2.1	318.01	0	0.00	318.50	2.1	414	0.49%
2022/03/18	0.1	315.75	2	312.00	318.00	-1.9	434	-0.45%
2022/03/17	35.1	315.96	1	312.50	316.50	34.1	433	7.85%
2022/03/16	6	310.17	0	0.00	309.50	6	432	1.39%
2022/03/15	2	310.00	1	308.50	308.00	1	432	0.23%
2022/03/14	1.1	316.14	5	316.80	316.00	-3.9	438	-0.89%
2022/03/11	2.1	316.75	1	317.00	317.00	1.1	446	0.25%
2022/03/10	1.3	311.44	1	310.00	309.50	0.3	455	0.06%
2022/03/09	1	308.50	2	309.00	308.00	-1	468	-0.21%
2022/03/08	1	306.47	3	302.00	305.00	-2	477	-0.42%
2022/03/07	0.2	307.72	0	0.00	307.00	0.2	480	0.04%
2022/03/04	3	316.50	2	316.50	315.50	1	495	0.20%
2022/03/03	1.1	313.59	0	0.00	313.50	1.1	509	0.22%
2022/03/02	0.1	313.00	0	0.00	313.00	0.1	519	0.01%
2022/03/01	0	0.00	0.1	314.25	315.50	-0.1	530	-0.01%
2022/02/25	0	0.00	1	310.00	312.50	-1	550	-0.18%
2022/02/24	6	310.25	23	308.43	309.50	-17	566	-3.00%
2022/02/23	1	314.00	0	0.00	314.50	1	567	0.18%
2022/02/22	1	312.50	0	0.00	313.00	1	586	0.17%
2022/02/21	0	0.00	1	318.00	318.00	-1	600	-0.17%
2022/02/17	0.1	322.47	4	320.13	318.00	-3.9	707	-0.56%
2022/02/16	0.1	324.00	12	321.58	322.00	-12	764	-1.56%
2022/02/15	0.1	322.00	3	321.17	320.50	-3	793	-0.37%
2022/02/14	13.3	322.19	6	322.33	323.00	7.3	795	0.91%
2022/02/11	0.1	324.00	6	323.83	323.00	-6	803	-0.74%
2022/02/10	5.1	322.96	5	319.01	324.00	0	812	0.00%
2022/02/09	22.1	315.26	6	316.17	317.00	16.1	824	1.95%
2022/02/08	15.1	320.54	13	322.04	319.50	2.1	831	0.25%
2022/02/07	14.1	320.42	0.1	321.00	321.00	14	841	1.66%
2022/01/26	0.2	316.00	0	0.00	314.00	0.2	844	0.02%
2022/01/25	5.1	315.43	6	316.83	316.00	-1	855	-0.11%
2022/01/24	20.1	310.91	5	311.70	314.00	15.1	869	1.73%
2022/01/20	21.1	323.79	1	323.50	323.50	20.1	909	2.20%
2022/01/19	0.1	330.85	24	328.79	326.50	-23.9	932	-2.57%
2022/01/18	19.1	333.18	0	0.00	332.00	19.1	947	2.02%
2022/01/17	0.2	327.38	4	325.38	327.50	-3.8	948	-0.40%
2022/01/14	0.1	326.00	4.3	324.73	326.50	-4.3	955	-0.45%
2022/01/13	2.1	329.76	0.2	331.00	330.00	1.9	958	0.20%
2022/01/12	0.1	329.00	10	327.75	327.50	-10	958	-1.04%
2022/01/11	3.1	329.32	19	332.32	327.50	-15.9	962	-1.65%
2022/01/10	0	0.00	27	334.87	336.50	-27	976	-2.77%
2022/01/07	1.6	337.44	12	338.13	335.50	-10.4	976	-1.06%
2022/01/06	62	340.00	14	340.71	338.00	48	978	4.91%
2022/01/05	75	346.02	27	344.81	344.00	48	977	4.91%
2022/01/04	37.2	339.22	6	330.50	343.00	31.2	956	3.26%
2022/01/03	6.1	330.73	2	329.25	327.00	4.1	936	0.44%
2021/12/30	13.1	330.10	5	330.50	328.50	8.1	937	0.86%
2021/12/29	0.1	329.50	2	327.25	328.00	-2	942	-0.21%
2021/12/28	0.1	328.64	12	328.92	328.00	-11.9	947	-1.26%
2021/12/27	5.1	326.82	12	327.83	327.00	-7	948	-0.73%
2021/12/24	50.1	326.00	0	0.00	326.00	50.1	958	5.22%
2021/12/23	12.1	325.78	0	0.00	326.00	12.1	957	1.26%
2021/12/22	4	320.75	0	0.00	320.00	4	965	0.41%
2021/12/21	6.1	321.00	0	0.00	320.00	6.1	967	0.63%
2021/12/20	0	0.00	2.6	323.59	320.00	-2.6	964	-0.27%
2021/12/17	0	0.00	0.1	324.00	325.50	-0.1	960	-0.01%
2021/12/16	9	325.50	18.1	325.91	325.50	-9.1	953	-0.96%
2021/12/15	4.1	325.51	12	326.33	325.00	-8	956	-0.83%
2021/12/14	108.1	327.73	26	326.40	325.00	82.1	950	8.63%	大買/
2021/12/13	2.1	331.92	0	0.00	330.00	2.1	936	0.22%
2021/12/10	5	330.50	12	331.71	332.00	-7	939	-0.75%
2021/12/09	0.1	332.00	1	333.46	333.50	-1	939	-0.10%
2021/12/08	3.1	331.84	4	333.25	333.50	-1	949	-0.10%
2021/12/07	0	0.00	8	329.75	328.50	-8	945	-0.85%
2021/12/06	2.1	337.78	12	329.88	332.50	-10	949	-1.05%
2021/12/03	220.1	335.86	44	335.91	336.00	176.1	940	18.73%	大買/鉅額交易
2021/12/02	0	0.00	4.1	330.60	330.00	-4.1	922	-0.44%
2021/12/01	2	327.99	16	326.94	328.00	-14	913	-1.53%
2021/11/30	6	328.00	8	327.19	327.50	-2	910	-0.22%
2021/11/29	15.1	325.29	2	326.50	323.50	13.1	896	1.46%
2021/11/26	1	317.00	18	318.19	315.00	-17	893	-1.90%
2021/11/25	0	0.00	6	325.50	323.00	-6	894	-0.67%
2021/11/24	9	328.39	11	329.14	329.50	-2	889	-0.22%
2021/11/23	6	324.83	1	326.50	325.50	5	873	0.57%
2021/11/22	1	320.00	4	319.13	322.00	-3	862	-0.35%
2021/11/19	99	319.18	5	319.50	321.00	94	863	10.89%
2021/11/18	3	321.67	4	324.00	320.50	-1	853	-0.12%
2021/11/17	65	324.29	38	324.25	325.00	27	841	3.21%
2021/11/16	55	333.95	92	335.79	330.00	-37	805	-4.59%
2021/11/15	61	317.86	33	316.00	326.50	28	753	3.71%
2021/11/12	23	299.91	6	299.17	299.00	17	698	2.44%
2021/11/10	7	288.36	0	0.00	287.00	7	694	1.01%
2021/11/09	22	289.82	0	291.50	287.50	22	725	3.03%
2021/11/08	10	291.50	28	290.61	291.50	-18	730	-2.46%
2021/11/05	12.1	298.83	10	302.55	300.00	2.1	727	0.29%
2021/11/04	18	304.19	2	302.50	303.50	16	724	2.21%
2021/11/03	12	301.29	4	299.25	301.50	8	717	1.12%
2021/11/02	21	300.74	21	299.83	300.00	0	708	0.00%
2021/11/01	1	301.50	4.1	299.51	300.00	-3.1	707	-0.44%
2021/10/29	6	293.42	6	294.84	299.00	0	694	0.00%
2021/10/28	1	295.98	11	293.50	289.50	-9.9	675	-1.47%
2021/10/27	21.1	293.97	3	289.67	294.00	18.1	663	2.72%
2021/10/26	17.2	281.81	0	0.00	282.50	17.2	650	2.64%
2021/10/25	5	280.60	0.3	281.25	283.00	4.7	642	0.74%
2021/10/22	13.2	281.97	0.4	282.88	283.00	12.8	656	1.95%
2021/10/21	0.2	285.28	2	285.00	281.50	-1.8	667	-0.27%
2021/10/20	2.3	284.64	2	284.50	285.00	0.3	671	0.04%
2021/10/19	5	285.50	7	283.71	287.00	-2	693	-0.28%
2021/10/18	0.1	287.75	2	286.00	284.50	-1.9	692	-0.27%
2021/10/15	7.5	277.65	0	0.00	277.00	7.5	678	1.10%
2021/10/14	0.2	275.66	0	0.00	274.50	0.2	676	0.02%
2021/10/13	15.1	279.85	0	0.00	279.00	15.1	670	2.25%
2021/10/12	0.4	288.63	1	286.00	286.50	-0.6	665	-0.09%
2021/10/08	0.1	294.97	0	0.00	297.50	0.1	677	0.01%
2021/10/06	0	0.00	15	281.33	280.50	-15	677	-2.21%
2021/10/05	51	281.05	40	280.67	283.00	11	673	1.63%
2021/10/04	0	0.00	41	279.84	281.50	-41	668	-6.14%
2021/10/01	13	280.92	72	282.04	281.00	-59	673	-8.76%
2021/09/30	0	289.00	71	288.07	288.50	-71	668	-10.62%
2021/09/29	10.4	290.87	130	289.37	289.00	-119.6	680	-17.57%	大賣/鉅額交易
2021/09/28	0.3	298.16	12	297.00	297.00	-11.7	679	-1.72%
2021/09/27	20	300.38	0	0.00	300.50	20	678	2.95%
2021/09/24	22	301.27	2	301.00	301.00	20	680	2.94%
2021/09/22	0.2	297.98	0	0.00	299.00	0.2	683	0.03%
2021/09/17	0.1	298.50	0	0.00	300.00	0.1	678	0.01%
2021/09/16	2.1	299.01	0	0.00	298.00	2.1	685	0.30%
2021/09/15	76.1	298.39	0	0.00	301.50	76.1	682	11.16%
2021/09/14	8.1	297.52	13	297.15	297.00	-4.9	676	-0.72%
2021/09/13	51.3	299.17	35	297.58	296.00	16.3	675	2.41%
2021/09/10	2.1	300.05	29	300.26	301.50	-26.9	667	-4.03%
2021/09/09	1.2	300.75	29	301.76	300.50	-27.8	664	-4.18%
2021/09/08	0.2	306.25	0.2	307.50	306.00	0.1	659	0.01%
2021/09/07	0	0.00	26	309.08	308.00	-26	661	-3.93%
2021/09/03	9.2	311.53	1	313.00	314.00	8.2	660	1.24%
2021/09/02	0	314.00	4	313.88	314.00	-4	659	-0.61%
2021/09/01	10	312.50	2	314.25	315.00	8	660	1.21%
2021/08/31	1	313.50	2	314.00	316.00	-1	651	-0.15%
2021/08/30	42	312.00	0	0.00	314.50	42	644	6.52%
2021/08/27	1.1	314.45	0	0.00	313.50	1.1	643	0.17%
2021/08/26	0	0.00	75	311.45	312.00	-75	644	-11.64%
2021/08/25	1	310.50	62	311.29	314.00	-61	644	-9.46%
2021/08/24	10	307.00	0	0.00	306.00	10	644	1.55%
2021/08/20	0	306.00	1	306.00	305.50	-1	642	-0.15%
2021/08/19	0	310.00	0	0.00	310.00	0	639	0.00%
2021/08/18	4.2	309.90	0	0.00	313.50	4.2	631	0.67%
2021/08/17	48.2	311.76	118.1	311.40	310.00	-69.9	630	-11.08%	大賣/
2021/08/16	23.5	309.90	0	0.00	312.50	23.5	622	3.77%
2021/08/13	53.1	324.92	41	326.61	322.00	12.1	615	1.97%
2021/08/12	25	352.20	0.9	353.47	352.00	24.2	583	4.14%
2021/08/11	0.1	355.50	12.4	357.42	353.00	-12.4	575	-2.15%
2021/08/10	40	357.75	29	357.76	359.00	11	573	1.92%
2021/08/09	8	362.38	14	364.86	361.00	-6	580	-1.03%
2021/08/06	4	370.00	11.3	369.34	370.00	-7.3	585	-1.24%
2021/08/05	12	369.96	7	370.07	371.00	5	603	0.83%
2021/08/04	0	0.00	1	369.00	368.00	-1	612	-0.16%
2021/08/03	41	368.45	3	370.00	369.50	38	623	6.09%
2021/07/30	0	0.00	2	366.00	369.00	-2	614	-0.33%
2021/07/29	0	0.00	1	365.50	366.00	-1	614	-0.16%
2021/07/28	42	367.39	0	0.00	365.00	42	625	6.72%
2021/07/27	4	378.37	3.1	377.35	376.50	0.9	633	0.14%
2021/07/26	21.1	375.80	2	375.00	374.00	19.1	628	3.04%
2021/07/23	32	374.39	45	372.89	374.00	-13	625	-2.08%
2021/07/22	14.1	365.64	4.1	367.45	366.00	10	612	1.62%
2021/07/21	140	363.63	15	365.50	365.00	125	628	19.89%	大買/鉅額交易
2021/07/20	1	363.00	1	361.50	361.50	0	631	0.00%
2021/07/19	1	361.00	11	361.05	362.00	-10	633	-1.58%
2021/07/16	0	0.00	1	364.00	364.00	-1	657	-0.15%
2021/07/15	14.2	365.14	26.1	367.50	366.50	-11.9	671	-1.77%
2021/07/14	0	0.00	1	358.00	358.50	-1	673	-0.15%
2021/07/13	2.1	359.78	1	360.50	360.50	1	676	0.15%
2021/07/12	2.1	354.23	0	0.00	354.50	2.1	677	0.30%
2021/07/08	0.3	354.00	67	353.10	352.50	-66.7	722	-9.23%
2021/07/07	0	0.00	1	353.00	353.00	-1	740	-0.14%
2021/07/06	16	354.50	20	356.80	353.00	-4	751	-0.53%
2021/07/05	0	0.00	1	354.50	355.00	-1	768	-0.13%
2021/07/02	4	353.50	0	0.00	354.50	4	785	0.51%
2021/07/01	10	356.50	0	0.00	356.50	10	810	1.23%
2021/06/30	97	356.09	0	0.00	359.00	97	832	11.65%
2021/06/29	42	356.81	1	356.02	355.00	41	840	4.88%
2021/06/28	35	357.99	0	0.00	358.00	35	854	4.10%
2021/06/25	1	357.50	0.1	356.00	360.00	0.9	875	0.10%
2021/06/24	0	0.00	0.1	355.50	353.50	-0.1	891	-0.01%
2021/06/23	1	353.50	0	0.00	352.00	1	930	0.11%
2021/06/22	0.2	351.50	3.1	351.20	351.00	-2.9	946	-0.30%
2021/06/21	0	352.00	0	0.00	351.50	0	971	0.00%
2021/06/18	4	357.13	12	357.08	354.50	-8	1,004	-0.79%
2021/06/17	74	355.49	1	355.00	354.50	73	1,062	6.87%
2021/06/16	41	357.54	15	356.17	356.00	26	1,094	2.38%
2021/06/15	31	358.56	2	358.50	358.50	29	1,129	2.57%
2021/06/11	30	357.60	2.1	358.00	359.00	27.9	1,146	2.43%
2021/06/10	20	356.63	0	0.00	356.00	20	1,158	1.73%
2021/06/09	15	355.50	5	355.60	355.00	10	1,172	0.85%
2021/06/08	41	359.55	3	362.00	357.00	38	1,194	3.18%
2021/06/04	40	361.98	0	0.00	361.50	40	1,230	3.25%
2021/06/03	75	362.71	0	0.00	362.50	75	1,246	6.02%
2021/06/02	1	363.00	0	0.00	364.00	1	1,258	0.08%
2021/06/01	4	367.50	3	367.33	367.00	1	1,286	0.08%
2021/05/28	107	364.00	22	365.27	365.00	85	1,311	6.48%	大買/
2021/05/27	48	357.46	10	358.50	361.00	38	1,323	2.87%
2021/05/26	109	356.57	1.3	357.77	355.50	107.7	1,354	7.95%	大買/鉅額交易
2021/05/25	0	0.00	10	357.50	358.00	-10	1,401	-0.71%
2021/05/24	110	352.52	0	0.00	353.50	110	1,436	7.66%	大買/鉅額交易
2021/05/21	12	347.71	0.2	350.00	355.00	11.8	1,463	0.81%
2021/05/19	0	0.00	10	350.50	347.50	-10	1,485	-0.67%
2021/05/18	12	343.96	1	347.00	346.00	11	1,504	0.73%
2021/05/14	2	349.00	0	0.00	345.00	2	1,512	0.13%
2021/05/13	0	0.00	3	340.67	339.50	-3	1,512	-0.20%
2021/05/12	136	342.65	1	340.50	336.00	135	1,503	8.98%	大買/鉅額交易
2021/05/11	121	355.94	6	353.67	351.50	115	1,487	7.73%	大買/鉅額交易
2021/05/10	56.3	364.35	1	364.01	363.50	55.3	1,475	3.75%
2021/05/07	80	364.54	1	363.00	366.00	79	1,481	5.33%
2021/05/06	1	357.50	2	359.75	359.50	-1	1,484	-0.07%
2021/05/05	12	358.88	0	0.00	358.00	12	1,478	0.81%
2021/05/04	54	365.46	10	360.75	359.50	44	1,479	2.97%
2021/05/03	29	371.09	11	370.91	367.50	18	1,465	1.23%
2021/04/29	2	376.00	1.7	375.62	375.00	0.3	1,462	0.02%
2021/04/28	18	374.83	2	374.50	376.00	16	1,463	1.09%
2021/04/27	8.7	373.98	78	374.12	375.00	-69.3	1,457	-4.75%
2021/04/26	16	368.09	0	0.00	369.00	16	1,444	1.11%
2021/04/23	20	365.00	21	366.71	367.50	-1	1,445	-0.07%
2021/04/22	251.1	371.22	2	370.25	363.50	249.1	1,468	16.97%	大買/鉅額交易
2021/04/21	2	374.25	67	375.19	375.00	-65	1,459	-4.45%
2021/04/20	2	371.75	66	371.28	371.50	-64	1,466	-4.36%
2021/04/19	0	0.00	5	368.50	366.00	-5	1,473	-0.34%
2021/04/16	4	364.00	16	366.03	365.00	-12	1,485	-0.81%
2021/04/15	20	358.88	1.2	360.46	363.00	18.8	1,487	1.26%
2021/04/14	47.2	359.77	3	362.00	357.00	44.2	1,490	2.97%
2021/04/13	105.1	368.93	3	368.00	364.50	102.1	1,492	6.84%	大買/鉅額交易
2021/04/12	15.3	373.37	1.1	373.27	373.00	14.2	1,475	0.96%
2021/04/09	42	376.76	1	378.00	374.00	41	1,469	2.79%
2021/04/08	0.2	376.99	21	375.95	375.50	-20.8	1,441	-1.44%
2021/04/07	0	0.00	1	372.50	374.00	-1	1,420	-0.07%
2021/04/06	15	369.83	5	369.20	368.50	10	1,395	0.72%
2021/04/01	0	0.00	19	372.08	371.50	-19	1,373	-1.38%
2021/03/31	1.2	373.67	22	370.39	371.00	-20.8	1,366	-1.52%
2021/03/30	2	374.50	38	372.39	373.00	-36	1,353	-2.66%
2021/03/29	8.3	371.10	0	0.00	368.00	8.3	1,340	0.62%
2021/03/26	6.3	369.03	2.6	369.96	365.00	3.7	1,319	0.28%
2021/03/25	2.2	361.32	1	360.00	360.50	1.2	1,289	0.09%
2021/03/24	1.1	359.73	171	356.94	357.00	-169.9	1,284	-13.23%	大賣/鉅額交易
2021/03/23	23.2	363.36	0	0.00	362.00	23.2	1,282	1.81%
2021/03/22	13	379.04	7	380.14	373.00	6	1,261	0.48%
2021/03/19	18	381.06	26	379.37	383.50	-8	1,222	-0.66%
2021/03/18	45	373.81	3	375.36	378.00	42	1,197	3.50%
2021/03/17	2	363.25	1	367.50	363.50	1	1,182	0.08%
2021/03/16	1	362.00	1	361.00	362.00	0	1,179	0.00%
2021/03/15	1	364.50	0	0.00	362.00	1	1,186	0.08%
2021/03/12	1	362.00	0.1	360.00	365.00	0.9	1,171	0.08%
2021/03/11	20	353.35	0	0.00	356.00	20	1,152	1.74%
2021/03/10	1	352.90	5	349.90	347.50	-4	1,133	-0.35%
2021/03/09	1	350.99	0	0.00	347.50	1	1,120	0.09%
2021/03/08	1	360.50	0	0.00	353.00	1	1,117	0.09%
2021/03/05	15.1	355.63	8	354.75	354.00	7.1	1,112	0.64%
2021/03/04	2	366.75	9	360.72	364.00	-7	1,105	-0.63%
2021/03/03	1	372.00	4	371.00	372.00	-3	1,088	-0.28%
2021/03/02	20	378.70	4	378.25	374.50	16	1,077	1.49%
2021/02/26	3	377.17	73	378.75	374.50	-70	1,062	-6.59%
2021/02/25	10	383.81	10.1	377.03	390.00	-0.1	1,031	-0.01%
2021/02/24	3.1	373.50	24	372.88	366.50	-20.9	985	-2.12%
2021/02/23	24.1	361.97	11	363.14	365.00	13.1	956	1.37%
2021/02/22	37	353.23	0	0.00	356.50	37	931	3.97%
2021/02/18	30	351.72	0	0.00	349.00	30	909	3.30%
2021/02/17	2	358.50	0	0.00	352.00	2	928	0.22%
2021/02/03	1	358.50	40	359.70	357.50	-39	907	-4.30%
2021/02/02	0	0.00	15	363.33	363.50	-15	902	-1.66%
2021/02/01	0	0.00	26	357.48	360.50	-26	898	-2.89%
2021/01/29	0	0.00	6	368.33	361.00	-6	898	-0.67%
2021/01/28	10	370.25	0	0.00	365.00	10	892	1.12%
2021/01/27	20	371.75	2	372.75	375.00	18	887	2.03%
2021/01/26	22	375.48	11.2	374.04	372.00	10.8	890	1.21%
2021/01/25	135	368.74	0	0.00	373.00	135	879	15.35%	大買/鉅額交易
2021/01/22	12	366.33	4	366.38	367.00	8	869	0.92%
2021/01/21	6	365.67	1	360.50	368.00	5	864	0.58%
2021/01/20	6	358.42	1	359.50	357.50	5	855	0.58%
2021/01/19	7	363.00	0	0.00	361.50	7	849	0.82%
2021/01/18	22	357.80	0	0.00	358.00	22	840	2.62%
2021/01/15	35	364.21	1	362.00	362.50	34	829	4.10%
2021/01/14	53	371.98	2	372.25	372.00	51	801	6.36%
2021/01/13	13.2	375.86	89	377.68	377.00	-75.8	785	-9.65%
2021/01/12	46	374.96	17	376.41	376.50	29	759	3.82%
2021/01/11	6	386.00	2	385.50	385.50	4	735	0.54%
2021/01/08	3	383.17	65	383.12	384.00	-62	719	-8.62%
2021/01/07	38	375.36	6	376.00	379.00	32	711	4.50%
2021/01/06	47	371.44	209	370.28	374.50	-162	701	-23.09%	大賣/鉅額交易
2021/01/05	2	367.95	2	360.50	368.00	0	693	0.00%
2021/01/04	1	358.50	3	355.33	362.50	-2	694	-0.29%
2020/12/31	0	0.00	0.6	350.00	350.00	-0.6	701	-0.09%
2020/12/30	0	0.00	5	351.20	349.50	-5	723	-0.69%
2020/12/29	0	0.00	3	350.50	349.00	-3	722	-0.42%
2020/12/25	0	0.00	40	354.80	355.50	-40	719	-5.56%
2020/12/24	74	351.67	0	0.00	354.50	74	719	10.28%
2020/12/23	0	0.00	43	346.34	346.00	-43	718	-5.99%
2020/12/21	0.1	357.00	4	355.00	357.50	-3.9	716	-0.54%
2020/12/18	4	362.50	1	361.50	361.00	3	707	0.42%
2020/12/17	16	363.66	57.2	360.91	360.00	-41.2	698	-5.91%
2020/12/16	0	0.00	55.4	354.37	355.50	-55.4	672	-8.23%
2020/12/14	0	0.00	15	351.57	352.00	-15	642	-2.33%
2020/12/11	0	0.00	7	347.43	350.00	-7	632	-1.11%
2020/12/10	6	343.25	1	346.00	345.00	5	609	0.82%
2020/12/07	0	0.00	2	332.00	333.00	-2	577	-0.35%
2020/12/03	7	333.00	0	0.00	332.00	7	569	1.23%
2020/12/02	9	338.17	0	0.00	336.50	9	562	1.60%
2020/12/01	0	0.00	4	334.25	330.50	-4	552	-0.72%
2020/11/30	104.1	340.94	0	0.00	331.50	104.1	545	19.09%	大買/鉅額交易
2020/11/27	7	331.00	0	0.00	331.00	7	521	1.34%
2020/11/25	26	328.85	100	328.88	328.00	-74	526	-14.05%
2020/11/24	8	329.06	121	330.01	331.00	-113	521	-21.68%	大賣/鉅額交易
2020/11/23	0	0.00	70	329.36	330.50	-70	514	-13.61%
2020/11/20	15	328.70	171	327.20	327.00	-156	512	-30.43%	大賣/鉅額交易
2020/11/19	8	331.63	0	0.00	333.50	8	504	1.59%
2020/11/18	13	333.88	1	332.50	332.50	12	503	2.38%
2020/11/17	1	333.00	9	333.72	334.00	-8	506	-1.58%
2020/11/16	151	329.64	117.2	328.62	329.50	33.8	507	6.66%	大買/大賣/
2020/11/13	62	314.77	24	315.00	315.00	38	466	8.15%
2020/11/12	2.2	314.64	14	315.04	314.50	-11.8	462	-2.55%
2020/11/11	3	311.83	1	314.00	312.00	2	465	0.43%
2020/11/10	0	0.00	44	317.52	314.50	-44	466	-9.43%
2020/11/09	0	0.00	19	321.71	321.50	-19	478	-3.97%
2020/11/04	0	0.00	55	314.17	317.00	-55	486	-11.31%
2020/11/03	1	312.50	0	0.00	312.50	1	500	0.20%
2020/11/02	1	307.00	70	308.64	307.00	-69	508	-13.57%
2020/10/30	0	0.00	1	317.00	318.50	-1	520	-0.19%
2020/10/29	30	315.37	0	0.00	314.50	30	526	5.69%
2020/10/28	11	318.82	0	0.00	319.50	11	551	1.99%
2020/10/27	10	319.70	0	0.00	319.00	10	568	1.76%
2020/10/23	0	0.00	1	320.00	318.50	-1	574	-0.17%
2020/10/22	30	321.20	0	0.00	322.50	30	585	5.13%
2020/10/20	1	322.50	14	321.89	324.50	-13	590	-2.20%
2020/10/19	0	0.00	6	325.00	321.00	-6	599	-1.00%
2020/10/16	3	325.67	6	327.00	322.50	-3	603	-0.50%
2020/10/15	3	326.33	0	0.00	327.00	3	620	0.48%
2020/10/14	108	323.29	0	0.00	322.50	108	623	17.33%	大買/鉅額交易
2020/10/13	2	313.50	20	320.00	322.50	-18	623	-2.89%
2020/10/12	51	306.41	3	307.67	306.00	48	626	7.67%
2020/10/08	0	0.00	14	307.54	310.00	-14	634	-2.21%
2020/10/07	4	314.50	0	0.00	310.50	4	637	0.63%
2020/10/06	61	299.25	0	0.00	300.00	61	615	9.90%
2020/10/05	0	0.00	2	300.00	297.00	-2	624	-0.32%
2020/09/30	0	0.00	13	300.00	299.50	-13	663	-1.96%
2020/09/29	4	302.25	0	0.00	300.00	4	683	0.59%
2020/09/28	0	0.00	10	302.00	304.50	-10	699	-1.43%
2020/09/24	1	305.00	1	302.00	303.00	0	726	0.00%
2020/09/21	1	323.50	1	321.50	320.50	0	738	0.00%
2020/09/14	31	325.39	0	0.00	326.50	31	780	3.97%
2020/09/11	15	319.83	1	319.00	318.50	14	787	1.78%
2020/09/08	0	0.00	2	325.00	324.00	-2	820	-0.24%
2020/09/04	1	332.00	0	0.00	327.50	1	847	0.12%
2020/09/03	0	0.00	26	330.17	328.50	-26	863	-3.01%
2020/08/31	0	0.00	4	331.25	335.00	-4	870	-0.46%
2020/08/28	5	331.20	0	0.00	330.00	5	882	0.57%
2020/08/27	1	336.50	0	0.00	332.00	1	899	0.11%
2020/08/26	2	335.00	1	335.50	336.00	1	920	0.11%
2020/08/25	31	337.31	10	335.00	338.00	21	930	2.26%
2020/08/24	1	327.00	2	331.00	331.00	-1	951	-0.11%
2020/08/21	0	0.00	18	327.89	329.00	-18	979	-1.84%
2020/08/20	1	322.00	40	325.68	323.00	-39	993	-3.92%
2020/08/19	0	0.00	1	340.50	341.50	-1	987	-0.10%
2020/08/18	6	343.50	28	341.79	344.50	-22	984	-2.23%
2020/08/17	0	0.00	2	340.00	342.00	-2	989	-0.20%
2020/08/14	7	343.36	19	342.53	342.00	-12	993	-1.21%
2020/08/13	10	339.80	2	339.75	339.50	8	990	0.81%
2020/08/12	1	345.50	0	0.00	345.00	1	1,001	0.10%
2020/08/07	0	0.00	73	346.38	347.50	-73	1,045	-6.99%
2020/08/06	1	344.50	15	343.57	345.00	-14	1,034	-1.35%
2020/08/05	13	341.00	44	340.15	340.50	-31	1,031	-3.01%
2020/08/04	0	0.00	3	335.83	335.00	-3	1,019	-0.29%
2020/08/03	4	336.13	19	336.63	336.00	-15	1,028	-1.46%
2020/07/31	2	322.50	8	320.00	326.00	-6	1,010	-0.59%
2020/07/30	0	0.00	14	330.18	327.00	-14	1,008	-1.39%
2020/07/29	0	0.00	10	326.50	327.00	-10	1,010	-0.99%
2020/07/28	2	327.00	3	338.33	323.00	-1	1,021	-0.10%
2020/07/27	3	335.00	0	0.00	333.50	3	1,021	0.29%
2020/07/24	0	0.00	15	335.87	336.00	-15	1,033	-1.45%
2020/07/23	1	340.50	44	338.05	340.00	-43	1,038	-4.14%
2020/07/22	25	335.90	50	336.26	335.50	-25	1,039	-2.41%
2020/07/21	31	337.66	54	336.90	339.50	-23	1,040	-2.21%
2020/07/17	0	0.00	54	342.40	340.00	-54	1,061	-5.09%
2020/07/16	46	343.74	115	341.98	340.50	-69	1,060	-6.51%	大賣/
2020/07/15	3	367.83	3	366.50	369.50	0	1,036	0.00%
2020/07/14	3	369.50	3.6	366.63	365.50	-0.6	1,034	-0.06%
2020/07/13	2	361.50	1	361.00	361.00	1	1,039	0.10%
2020/07/10	0	0.00	3	360.17	357.00	-3	1,060	-0.28%
2020/07/09	4	374.63	27	371.57	370.00	-23	1,062	-2.16%
2020/07/08	15	352.93	88	348.16	357.00	-73	1,024	-7.12%
2020/07/07	11	348.18	27	348.41	345.00	-16	1,003	-1.59%
2020/07/06	2	353.00	16	342.75	342.50	-14	998	-1.40%
2020/07/03	84	332.29	4	333.00	336.50	80	997	8.02%
2020/07/02	2	327.25	36	326.54	328.00	-34	1,019	-3.33%
2020/07/01	2	329.50	18	330.14	330.00	-16	1,036	-1.54%
2020/06/30	2	320.25	2	323.00	319.50	0	1,035	0.00%
2020/06/29	1	319.00	159	320.09	320.00	-158	1,039	-15.20%	大賣/鉅額交易
2020/06/24	13	326.12	0	0.00	325.50	13	1,031	1.26%
2020/06/23	38	323.58	0	0.00	325.00	38	1,045	3.63%
2020/06/22	55	324.14	7	324.00	324.00	48	1,063	4.51%
2020/06/19	33	329.98	2	330.50	328.00	31	1,070	2.90%
2020/06/18	2	326.50	3	327.17	333.00	-1	1,066	-0.09%
2020/06/17	1	325.50	46	322.70	325.00	-45	1,062	-4.24%
2020/06/16	45	322.07	30	320.98	324.50	15	1,065	1.41%
2020/06/15	73	324.48	0	0.00	320.00	73	1,079	6.76%
2020/06/12	0	0.00	70	319.54	324.00	-70	1,088	-6.43%
2020/06/11	66	325.56	0	0.00	324.50	66	1,091	6.05%
2020/06/10	2	327.00	186	325.56	325.00	-184	1,100	-16.72%	大賣/鉅額交易
2020/06/09	103	334.17	4	330.50	330.50	99	1,101	8.99%	大買/
2020/06/08	1	336.00	1	337.00	339.00	0	1,121	0.00%
2020/06/05	0	0.00	10	333.65	336.50	-10	1,139	-0.88%
2020/06/04	13	335.85	4	335.13	335.00	9	1,147	0.78%
2020/06/03	105	338.56	23	337.61	335.50	82	1,150	7.13%	大買/
2020/06/02	21	331.19	4	330.25	330.00	17	1,141	1.49%
2020/06/01	28	326.30	47	325.66	327.00	-19	1,130	-1.68%
2020/05/29	3	323.50	8	321.56	320.00	-5	1,127	-0.44%
2020/05/28	16	322.81	61	321.57	327.00	-45	1,120	-4.01%
2020/05/27	11	322.45	1	323.50	316.50	10	1,113	0.90%
2020/05/26	11	315.59	0	0.00	316.50	11	1,121	0.98%
2020/05/25	1	308.00	9	311.22	311.50	-8	1,128	-0.71%
2020/05/22	0	0.00	73	309.41	309.00	-73	1,137	-6.42%
2020/05/21	24	312.98	5	311.30	312.50	19	1,143	1.66%
2020/05/19	33	315.23	8	321.81	310.00	25	1,148	2.18%
2020/05/18	4	311.88	10	313.00	317.50	-6	1,128	-0.53%
2020/05/15	4	308.88	69	303.32	311.50	-65	1,107	-5.87%
2020/05/14	0	0.00	4	300.50	300.00	-4	1,095	-0.37%
2020/05/13	0	0.00	1	301.00	302.00	-1	1,102	-0.09%
2020/05/12	23	301.43	1	303.00	300.50	22	1,113	1.98%
2020/05/11	3	306.00	1	307.00	307.50	2	1,118	0.18%
2020/05/08	6	309.25	0	0.00	306.00	6	1,118	0.54%
2020/05/07	4	306.00	0	0.00	304.50	4	1,109	0.36%
2020/05/05	70	306.37	1	309.00	306.00	69	1,103	6.25%
2020/05/04	3	307.67	1	306.50	306.00	2	1,108	0.18%
2020/04/30	2	311.50	0	0.00	312.00	2	1,105	0.18%
2020/04/29	23	305.89	6	306.83	311.00	17	1,111	1.53%
2020/04/28	0	0.00	13	306.42	308.50	-13	1,119	-1.16%
2020/04/27	4	307.13	25	309.22	308.50	-21	1,141	-1.84%
2020/04/24	11	310.45	6	312.67	310.00	5	1,149	0.43%
2020/04/23	295	312.55	12	312.25	313.50	283	1,176	24.05%	大買/鉅額交易
2020/04/22	1	288.00	1	294.00	300.00	0	1,165	0.00%
2020/04/21	1	291.00	1	291.50	294.50	0	1,182	0.00%
2020/04/20	1	297.00	0	0.00	297.00	1	1,180	0.08%
2020/04/17	2	301.00	1	305.50	298.00	1	1,186	0.08%
2020/04/16	16	301.75	0	0.00	299.00	16	1,173	1.36%
2020/04/15	21	299.10	0	0.00	303.50	21	1,166	1.80%
2020/04/14	18	293.11	0	0.00	293.00	18	1,178	1.53%
2020/04/10	0	0.00	2	287.50	288.00	-2	1,185	-0.17%
2020/04/09	0	0.00	1	293.50	286.00	-1	1,203	-0.08%
2020/04/08	62	291.90	45	290.42	290.50	17	1,206	1.41%
2020/04/07	2	289.75	5	288.90	285.00	-3	1,199	-0.25%
2020/04/06	6	271.25	37	275.65	281.00	-31	1,173	-2.64%
2020/04/01	0	0.00	1	264.00	263.00	-1	1,158	-0.09%
2020/03/31	19	268.63	24	266.98	265.00	-5	1,157	-0.43%
2020/03/30	5	264.70	0	0.00	267.50	5	1,146	0.44%
2020/03/27	0	0.00	1	280.00	270.50	-1	1,143	-0.09%
2020/03/26	138	267.35	2	273.00	276.50	136	1,129	12.04%	大買/鉅額交易
2020/03/24	15	240.07	4	239.50	246.00	11	1,101	1.00%
2020/03/19	0	0.00	5	240.20	223.00	-5	1,097	-0.46%
2020/03/17	0	0.00	112	249.18	248.00	-112	1,107	-10.11%	大賣/鉅額交易
2020/03/16	0	0.00	134	263.39	256.00	-134	1,102	-12.15%	大賣/鉅額交易
2020/03/13	0	0.00	79	263.28	271.50	-79	1,100	-7.18%
2020/03/12	73	278.38	239	279.10	276.00	-166	1,088	-15.25%	大賣/鉅額交易
2020/03/11	101	294.82	0	0.00	287.50	101	1,070	9.43%	大買/鉅額交易
2020/03/10	1	285.50	136	285.04	285.50	-135	1,062	-12.71%	大賣/鉅額交易
2020/03/09	1	285.00	27	285.76	285.00	-26	1,066	-2.44%
2020/03/06	1	293.00	50	293.68	296.00	-49	1,062	-4.61%
2020/03/05	2	301.50	56	299.87	300.00	-54	1,081	-4.99%
2020/03/04	51	294.49	2	293.00	296.50	49	1,086	4.51%
2020/03/03	50	295.63	0	0.00	295.00	50	1,091	4.58%
2020/03/02	50	280.63	46	279.26	283.50	4	1,099	0.36%
2020/02/27	25	288.08	17	292.88	283.50	8	1,082	0.74%
2020/02/26	0	0.00	176	301.41	301.00	-176	1,068	-16.48%	大賣/鉅額交易
2020/02/25	24	308.21	7	307.14	306.50	17	1,061	1.60%
2020/02/24	0	0.00	38	310.74	312.00	-38	1,062	-3.58%
2020/02/21	7	315.50	50	316.58	320.00	-43	1,065	-4.04%
2020/02/20	0	0.00	150	316.27	315.50	-150	1,086	-13.80%	大賣/鉅額交易
2020/02/19	0	0.00	54	316.22	315.00	-54	1,137	-4.75%
2020/02/17	21	318.21	136	320.05	321.00	-115	1,158	-9.93%	大賣/鉅額交易
2020/02/14	0	0.00	15	321.87	322.00	-15	1,161	-1.29%
2020/02/13	0	0.00	1	323.50	322.00	-1	1,166	-0.09%
2020/02/12	0	0.00	128	317.85	320.00	-128	1,174	-10.90%	大賣/鉅額交易
2020/02/11	3	313.17	0	0.00	314.50	3	1,204	0.25%
2020/02/10	19	311.18	0	0.00	310.00	19	1,207	1.57%
2020/02/07	3	317.00	1	317.00	316.50	2	1,221	0.16%
2020/02/05	29	315.78	1	315.00	315.50	28	1,232	2.27%
2020/02/04	60	318.68	0	0.00	318.00	60	1,233	4.86%
2020/02/03	23	314.07	0	0.00	316.00	23	1,244	1.85%
2020/01/31	83	319.27	31	319.29	321.00	52	1,242	4.18%
2020/01/30	86	315.16	2	315.25	315.00	84	1,247	6.73%
2020/01/20	51	336.15	5	336.60	332.50	46	1,240	3.71%
2020/01/17	1	333.00	43	331.44	330.00	-42	1,284	-3.27%
2020/01/16	30	319.98	0	0.00	320.50	30	1,266	2.37%
2020/01/15	33	316.48	5.2	312.19	315.50	27.8	1,252	2.22%
2020/01/14	0	0.00	4	309.50	309.00	-4	1,242	-0.32%
2020/01/13	21	308.43	0	0.00	310.00	21	1,240	1.69%
2020/01/10	15	305.00	0	0.00	305.00	15	1,240	1.21%
2020/01/09	78	303.22	15	299.00	304.50	63	1,246	5.05%
2020/01/08	0	0.00	22	292.64	293.00	-22	1,238	-1.78%
2020/01/06	1.8	302.17	60	301.50	303.00	-58.2	1,207	-4.82%
2020/01/03	25	303.56	5	302.30	303.00	20	1,208	1.65%
2020/01/02	1	307.50	17	306.03	309.00	-16	1,196	-1.34%
2019/12/31	1	303.50	144	303.05	303.00	-143	1,199	-11.93%	大賣/鉅額交易
2019/12/30	49	304.15	21	304.90	305.50	28	1,228	2.28%
2019/12/27	1	305.50	60	305.87	305.50	-59	1,238	-4.76%
2019/12/26	10	309.20	130	308.19	307.50	-120	1,248	-9.61%	大賣/鉅額交易
2019/12/25	18	311.19	0	0.00	311.00	18	1,263	1.42%
2019/12/24	82	311.96	0	0.00	311.50	82	1,268	6.46%
2019/12/23	1	317.00	1	314.50	314.50	0	1,286	0.00%
2019/12/20	16	314.59	8	314.00	314.00	8	1,329	0.60%
2019/12/19	25	316.56	1	316.50	315.00	24	1,354	1.77%
2019/12/18	117	317.29	5	318.50	317.00	112	1,353	8.27%	大買/鉅額交易
2019/12/17	149	312.81	60	312.33	315.50	89	1,357	6.56%	大買/
2019/12/16	21	313.64	30	315.13	313.00	-9	1,380	-0.65%
2019/12/13	15	316.67	12	319.25	316.00	3	1,386	0.22%
2019/12/12	42	315.87	50	315.55	320.00	-8	1,377	-0.58%
2019/12/11	3	306.83	0	0.00	308.00	3	1,339	0.22%
2019/12/10	11	305.18	15	302.50	304.50	-4	1,346	-0.30%
2019/12/09	0	0.00	8	308.19	308.00	-8	1,331	-0.60%
2019/12/06	161	311.12	3	310.00	309.50	158	1,332	11.86%	大買/鉅額交易
2019/12/05	52	307.83	14	307.39	308.00	38	1,327	2.86%
2019/12/04	76	302.63	8	299.69	303.00	68	1,367	4.97%
2019/12/03	68	303.26	0	0.00	306.00	68	1,361	4.99%
2019/12/02	36	301.88	0	0.00	302.00	36	1,352	2.66%
2019/11/29	3	303.50	161	307.19	305.00	-158	1,332	-11.85%	大賣/鉅額交易
2019/11/28	0	0.00	2	316.75	312.00	-2	1,329	-0.15%
2019/11/27	372	314.53	6	316.17	316.00	366	1,339	27.33%	大買/鉅額交易
2019/11/26	3	307.83	6	307.67	309.00	-3	1,358	-0.22%
2019/11/25	3	307.67	104	305.29	307.00	-101	1,393	-7.25%	大賣/鉅額交易
2019/11/22	21	310.60	8	306.88	307.00	13	1,388	0.94%
2019/11/20	9	305.11	2	305.50	304.50	7	1,370	0.51%
2019/11/19	5	313.00	15	309.90	310.00	-10	1,356	-0.74%
2019/11/18	17	302.50	24	304.17	308.00	-7	1,330	-0.53%
2019/11/15	5	290.80	11	290.27	292.50	-6	1,275	-0.47%
2019/11/14	26	289.94	27	287.78	287.50	-1	1,276	-0.08%
2019/11/13	0	0.00	1	288.00	288.00	-1	1,260	-0.08%
2019/11/12	0	0.00	3	287.50	289.00	-3	1,254	-0.24%
2019/11/11	0	0.00	27	286.19	287.00	-27	1,253	-2.15%
2019/11/08	7	286.14	3	286.17	290.00	4	1,229	0.33%
2019/11/07	40	276.45	17	276.00	276.00	23	1,182	1.95%
2019/11/05	1	278.00	2	277.50	280.00	-1	1,165	-0.09%
2019/11/04	41	281.57	3	282.00	282.00	38	1,175	3.23%
2019/11/01	12	276.38	4	275.00	274.50	8	1,187	0.67%
2019/10/31	4	279.88	33	279.80	281.00	-29	1,191	-2.43%
2019/10/30	0	0.00	40	276.06	280.00	-40	1,175	-3.40%
2019/10/29	65	276.81	4	277.00	276.50	61	1,184	5.15%
2019/10/28	82	274.85	7	273.57	273.00	75	1,162	6.45%
2019/10/25	399	276.83	64	276.36	275.00	335	1,150	29.11%	大買/鉅額交易
2019/10/24	65	266.78	1	268.50	266.50	64	1,099	5.82%
2019/10/23	59	269.25	1	265.50	265.50	58	1,102	5.26%
2019/10/22	55	268.50	0	0.00	267.50	55	1,096	5.02%
2019/10/18	10	271.50	3	272.50	271.00	7	1,097	0.64%
2019/10/16	0	0.00	7	273.79	272.50	-7	1,097	-0.64%
2019/10/15	6	278.17	0	0.00	276.00	6	1,107	0.54%
2019/10/14	1	277.00	2	276.00	274.50	-1	1,119	-0.09%
2019/10/09	0	0.00	16	269.97	269.50	-16	1,133	-1.41%
2019/10/08	0	0.00	7	274.14	276.00	-7	1,131	-0.62%
2019/10/07	0	0.00	190	277.54	275.50	-190	1,136	-16.71%	大賣/鉅額交易
2019/10/04	45	277.36	114	273.61	276.00	-69	1,125	-6.13%	大賣/
2019/10/03	9	270.61	3	269.00	272.00	6	1,094	0.55%
2019/10/02	1	275.00	3	271.17	274.50	-2	1,091	-0.18%
2019/10/01	6	266.92	4	266.88	269.50	2	1,098	0.18%
2019/09/27	0	0.00	10	259.50	260.00	-10	1,084	-0.92%
2019/09/26	4	262.50	0	0.00	261.50	4	1,082	0.37%
2019/09/25	302	264.18	1	264.50	264.50	301	1,065	28.24%	大買/鉅額交易
2019/09/24	72	274.16	5	275.40	270.00	67	1,036	6.46%
2019/09/20	0	0.00	2	272.25	273.00	-2	1,012	-0.20%
2019/09/19	17	274.62	29	273.69	270.00	-12	999	-1.20%
2019/09/18	26	267.27	45	266.80	267.00	-19	969	-1.96%
2019/09/17	1	268.00	0	0.00	266.50	1	960	0.10%
2019/09/12	113	271.50	4	272.00	268.00	109	972	11.20%	大買/鉅額交易
2019/09/10	0	0.00	1	265.00	265.00	-1	961	-0.10%
2019/09/09	51	265.82	38	266.00	265.50	13	959	1.35%
2019/09/06	78.4	268.13	22	269.14	262.50	56.4	955	5.90%
2019/09/05	4	261.00	2	258.00	263.00	2	918	0.22%
2019/09/04	4	258.00	0	0.00	258.00	4	918	0.44%
2019/09/03	2	257.50	0	0.00	257.00	2	922	0.22%
2019/09/02	4	257.00	5	256.10	256.50	-1	920	-0.11%
2019/08/30	1	260.00	107	261.71	263.00	-106	912	-11.61%	大賣/鉅額交易
2019/08/29	6	263.50	26	264.27	261.00	-20	898	-2.23%
2019/08/28	30	256.92	10	262.60	260.00	20	860	2.33%
2019/08/27	2	252.50	0	0.00	248.50	2	824	0.24%
2019/08/26	2	245.50	0	0.00	248.00	2	827	0.24%
2019/08/22	1	254.00	0	0.00	252.00	1	833	0.12%
2019/08/21	1	251.00	0	0.00	253.50	1	828	0.12%
2019/08/19	18	248.14	0	0.00	249.50	18	820	2.19%
2019/08/16	4	242.75	0	0.00	240.00	4	812	0.49%
2019/08/15	10	241.80	14	241.21	242.50	-4	808	-0.49%
2019/08/14	33	246.05	4	246.50	247.00	29	806	3.60%
2019/08/13	3	239.67	24	239.60	240.00	-21	807	-2.60%
2019/08/12	10	240.45	77	239.97	240.00	-67	831	-8.06%
2019/08/08	8	237.19	0	0.00	238.50	8	843	0.95%
2019/08/07	5	236.00	7	233.71	235.00	-2	857	-0.23%
2019/08/06	9	233.17	47	226.01	232.50	-38	875	-4.34%
2019/08/05	9	223.44	23	222.80	230.00	-14	863	-1.62%
2019/08/02	23	235.98	153	233.72	232.50	-130	841	-15.45%	大賣/鉅額交易
2019/08/01	4	243.25	17	241.38	240.00	-13	831	-1.56%
2019/07/31	6	240.00	0	0.00	243.50	6	835	0.72%
2019/07/30	12	242.13	2	244.50	241.00	10	824	1.21%
2019/07/29	3	247.33	88	244.90	242.50	-85	831	-10.22%
2019/07/26	4	245.50	77	246.49	248.00	-73	830	-8.79%
2019/07/25	4	247.25	117	245.98	248.00	-113	831	-13.59%	大賣/鉅額交易
2019/07/24	0	0.00	45	250.26	252.50	-45	833	-5.40%
2019/07/23	5	251.00	0	0.00	253.50	5	831	0.60%
2019/07/22	3	247.67	0	0.00	250.00	3	828	0.36%
2019/07/19	10	248.00	10	246.75	246.50	0	821	0.00%
2019/07/17	4	251.00	122	250.91	249.50	-118	820	-14.38%	大賣/鉅額交易
2019/07/16	0	0.00	32	258.34	256.50	-32	814	-3.93%
2019/07/15	6	268.50	100	267.24	270.00	-94	803	-11.70%
2019/07/12	24	266.96	4	265.50	265.00	20	795	2.51%
2019/07/11	47	262.65	51	261.81	263.00	-4	792	-0.50%
2019/07/10	11	259.27	0	0.00	261.50	11	782	1.41%
2019/07/09	13	255.65	50	254.30	253.50	-37	784	-4.72%
2019/07/08	87	259.41	1	258.50	256.00	86	796	10.80%
2019/07/05	17	264.53	200	262.59	260.50	-183	791	-23.14%	大賣/鉅額交易
2019/07/04	198	255.78	115	255.57	255.50	83	793	10.46%	大買/大賣/
2019/07/03	0	0.00	3	257.83	253.00	-3	797	-0.38%
2019/07/02	2	262.50	50	260.75	260.00	-48	810	-5.92%
2019/07/01	2	258.75	0	0.00	259.50	2	820	0.24%
2019/06/28	19	253.00	100	252.62	250.50	-81	826	-9.80%
2019/06/26	3	251.67	0	0.00	252.50	3	911	0.33%
2019/06/25	30	250.00	2	249.00	250.50	28	1,005	2.78%
2019/06/21	56	254.99	16	253.81	258.00	40	1,038	3.85%
2019/06/20	18	255.06	5	251.30	252.00	13	1,037	1.25%
2019/06/19	5	246.50	75	245.14	246.50	-70	1,046	-6.69%
2019/06/17	6	241.83	0	0.00	244.00	6	1,066	0.56%
2019/06/14	0	0.00	2	244.25	241.00	-2	1,082	-0.18%
2019/06/13	0	0.00	10	245.30	246.50	-10	1,101	-0.91%
2019/06/12	0	0.00	102	240.87	241.50	-102	1,129	-9.03%	大賣/鉅額交易
2019/06/11	2	244.50	2	241.75	246.00	0	1,125	0.00%
2019/06/10	6	242.17	1	242.00	242.00	5	1,132	0.44%
2019/06/06	0	0.00	12	237.50	238.50	-12	1,142	-1.05%
2019/06/05	0	0.00	17	240.32	239.00	-17	1,152	-1.48%
2019/06/04	0	0.00	3	240.33	236.50	-3	1,160	-0.26%
2019/06/03	0	0.00	4	243.63	243.50	-4	1,171	-0.34%
2019/05/31	6	244.58	0	0.00	245.00	6	1,177	0.51%
2019/05/30	3	233.33	0	0.00	237.00	3	1,179	0.25%
2019/05/29	5	230.50	1	230.50	231.00	4	1,178	0.34%
2019/05/28	3	232.17	2	230.00	231.00	1	1,178	0.08%
2019/05/27	0	0.00	2	230.50	232.00	-2	1,198	-0.17%
2019/05/22	1	240.00	2	242.00	240.00	-1	1,249	-0.08%
2019/05/21	2	243.00	2	237.00	243.00	0	1,260	0.00%
2019/05/20	28	233.59	49	233.90	239.00	-21	1,259	-1.67%
2019/05/17	9	239.00	61	237.23	236.00	-52	1,250	-4.16%
2019/05/16	52	255.84	10	255.00	255.00	42	1,233	3.40%
2019/05/15	32	257.02	5	259.30	255.00	27	1,231	2.19%
2019/05/14	30	265.60	15	264.73	262.00	15	1,227	1.22%
2019/05/13	26	272.96	0	0.00	271.50	26	1,224	2.12%
2019/05/10	2	271.50	0	0.00	270.00	2	1,255	0.16%
2019/05/09	5	271.10	17	270.50	270.00	-12	1,263	-0.95%
2019/05/08	8	277.13	4	273.75	276.50	4	1,268	0.32%
2019/05/07	7	274.00	0	0.00	276.00	7	1,270	0.55%
2019/05/06	0	0.00	43	267.03	267.00	-43	1,287	-3.34%
2019/05/03	4	276.00	1	268.50	275.50	3	1,305	0.23%
2019/05/02	30	268.98	0	0.00	271.00	30	1,351	2.22%
2019/04/30	12	260.92	112	261.00	262.00	-100	1,345	-7.43%	大賣/
2019/04/29	0	0.00	29	266.81	268.00	-29	1,333	-2.17%
2019/04/26	0	0.00	112	270.11	268.00	-112	1,363	-8.22%	大賣/鉅額交易
2019/04/25	0	0.00	5	277.70	274.50	-5	1,359	-0.37%
2019/04/24	8	278.00	3.6	277.92	279.00	4.4	1,359	0.32%
2019/04/23	12	272.08	66	271.59	273.00	-54	1,353	-3.99%
2019/04/22	3	271.33	0	0.00	270.00	3	1,348	0.22%
2019/04/19	0.1	272.50	13	275.85	273.00	-12.9	1,347	-0.95%
2019/04/18	5	283.00	65	278.62	279.00	-60	1,346	-4.46%
2019/04/17	26	282.27	1	282.50	278.50	25	1,345	1.86%
2019/04/16	7	284.64	1	285.00	285.00	6	1,367	0.44%
2019/04/15	76	284.59	1	282.00	284.50	75	1,379	5.44%
2019/04/12	100	278.88	3	280.33	277.50	97	1,385	7.00%
2019/04/11	54.2	287.66	64	287.52	285.00	-9.8	1,390	-0.70%
2019/04/10	6	286.83	12	287.92	288.50	-6	1,400	-0.43%
2019/04/08	0	0.00	29	275.81	276.00	-29	1,435	-2.02%
2019/04/03	11	271.68	6.6	274.94	275.50	4.4	1,471	0.30%
2019/04/02	0	273.00	12.6	274.67	275.00	-12.6	1,457	-0.86%
2019/04/01	23	271.93	12	269.42	273.00	11	1,440	0.76%
2019/03/29	18	270.19	58.5	269.84	272.00	-40.5	1,411	-2.87%
2019/03/28	206	257.07	62	253.85	260.00	144	1,353	10.64%	大買/鉅額交易
2019/03/27	8	244.94	70.6	243.99	244.00	-62.6	1,277	-4.90%
2019/03/26	54	240.92	15	241.07	241.50	39	1,306	2.99%
2019/03/25	49	233.14	15	230.50	233.00	34	1,289	2.64%
2019/03/22	4	237.50	5	235.80	236.50	-1	1,281	-0.08%
2019/03/21	12	235.04	51	233.77	232.50	-39	1,264	-3.08%
2019/03/20	10	230.00	1	230.50	230.00	9	1,264	0.71%
2019/03/19	8	231.00	34	231.22	231.00	-26	1,262	-2.06%
2019/03/18	57	230.46	53	229.93	231.00	4	1,241	0.32%
2019/03/15	43	225.67	3	221.17	226.50	40	1,223	3.27%
2019/03/14	17	219.88	0	0.00	220.00	17	1,192	1.43%
2019/03/13	52	220.68	0	0.00	218.50	52	1,229	4.23%
2019/03/12	48	217.00	0	0.00	215.50	48	1,222	3.93%
2019/03/08	20	215.00	20	218.38	219.00	0	1,221	0.00%
2019/03/07	135	217.94	51	217.42	215.50	84	1,220	6.88%	大買/
2019/03/06	162	220.98	2	219.00	223.00	160	1,229	13.01%	大買/鉅額交易
2019/03/05	3	223.17	3	219.83	220.50	0	1,228	0.00%
2019/03/04	5	219.00	0.6	218.00	219.00	4.4	1,222	0.36%
2019/02/27	10	218.90	0	0.00	218.50	10	1,222	0.82%
2019/02/26	147	222.30	20	221.15	220.00	127	1,226	10.36%	大買/鉅額交易
2019/02/25	64	220.13	66	219.80	218.50	-2	1,211	-0.17%
2019/02/22	15.4	222.19	25	219.60	216.50	-9.6	1,193	-0.80%
2019/02/21	5	225.50	50	226.53	226.50	-45	1,169	-3.85%
2019/02/20	0	0.00	3	224.00	226.50	-3	1,160	-0.26%
2019/02/18	103	224.83	1	224.00	226.00	102	1,160	8.79%	大買/鉅額交易
2019/02/15	20	224.00	53	221.83	222.00	-33	1,174	-2.81%
2019/02/14	0	0.00	18	226.00	227.00	-18	1,170	-1.54%
2019/02/13	0	0.00	12	224.08	223.00	-12	1,164	-1.03%
2019/02/12	197	227.69	6	227.17	227.00	191	1,166	16.37%	大買/鉅額交易
2019/02/11	84	229.95	0	0.00	230.00	84	1,176	7.14%
2019/01/30	5	222.00	1	223.50	222.00	4	1,156	0.35%
2019/01/29	91	224.75	59	223.91	223.50	32	1,162	2.75%
2019/01/28	36	223.10	83	223.34	224.50	-47	1,157	-4.06%
2019/01/25	37	225.77	5	223.00	222.00	32	1,177	2.72%
2019/01/24	137	223.64	4	220.25	225.00	133	1,168	11.38%	大買/鉅額交易
2019/01/23	95	223.52	2	222.50	220.50	93	1,163	7.99%
2019/01/22	0	0.00	9	211.72	213.00	-9	1,127	-0.80%
2019/01/21	59	214.05	13	213.04	213.50	46	1,141	4.03%
2019/01/18	56	212.34	27	213.61	214.00	29	1,171	2.48%
2019/01/17	2	207.50	1	206.50	206.50	1	1,156	0.09%
2019/01/16	1	208.50	1	207.00	208.00	0	1,174	0.00%
2019/01/15	23	206.65	5	206.60	208.50	18	1,183	1.52%
2019/01/14	0	0.00	4	205.00	205.00	-4	1,184	-0.34%
2019/01/11	93	207.17	7	207.21	207.00	86	1,191	7.22%
2019/01/10	10	206.45	5	205.10	206.00	5	1,195	0.42%
2019/01/09	16	205.59	6	206.00	205.50	10	1,201	0.83%
2019/01/08	5	208.70	4	208.75	205.00	1	1,199	0.08%
2019/01/07	1	203.00	33	203.35	204.00	-32	1,186	-2.70%
2019/01/04	6	205.25	4	201.00	205.50	2	1,202	0.17%
2019/01/03	29	210.43	6	209.08	207.50	23	1,228	1.87%
2019/01/02	17	208.03	272	209.66	209.50	-255	1,228	-20.75%	大賣/鉅額交易
2018/12/28	50	206.54	20	204.28	208.00	30	1,220	2.46%
2018/12/27	66	203.20	20	204.55	207.00	46	1,223	3.76%
2018/12/26	281	199.06	10	200.50	194.00	271	1,236	21.92%	大買/鉅額交易
2018/12/21	2	189.00	7	186.21	189.00	-5	1,254	-0.40%
2018/12/20	10	189.55	3	187.17	187.50	7	1,278	0.55%
2018/12/19	0	0.00	16	190.69	184.00	-16	1,297	-1.23%
2018/12/18	2	195.00	4	193.75	194.50	-2	1,271	-0.16%
2018/12/17	0	0.00	2	194.00	193.50	-2	1,282	-0.16%
2018/12/14	1	195.50	7	194.50	196.00	-6	1,298	-0.46%
2018/12/13	12	198.25	1	196.50	197.00	11	1,316	0.84%
2018/12/12	14	193.39	0	0.00	195.00	14	1,320	1.06%
2018/12/11	0	0.00	2	189.00	190.00	-2	1,326	-0.15%
2018/12/10	2	191.50	0	0.00	189.00	2	1,338	0.15%
2018/12/06	2	195.00	5	194.30	190.50	-3	1,385	-0.22%
2018/12/05	0	0.00	2	186.50	189.00	-2	1,352	-0.15%
2018/12/03	4	190.25	0	0.00	190.50	4	1,377	0.29%
2018/11/29	2	184.75	1	183.50	183.00	1	1,393	0.07%
2018/11/27	1	189.50	3	187.83	190.50	-2	1,444	-0.14%
2018/11/23	0	0.00	3	184.50	183.00	-3	1,481	-0.20%
2018/11/22	44	187.07	0	0.00	186.00	44	1,518	2.90%
2018/11/20	0	0.00	3	183.50	183.00	-3	1,563	-0.19%
2018/11/19	1	185.00	0	0.00	185.00	1	1,580	0.06%
2018/11/16	2	186.50	0	0.00	184.00	2	1,593	0.13%
2018/11/15	1	186.50	10	185.50	186.50	-9	1,601	-0.56%
2018/11/14	11	189.18	0	0.00	190.00	11	1,618	0.68%
2018/11/13	0	0.00	7	184.79	186.00	-7	1,633	-0.43%
2018/11/12	36	187.97	3	187.67	188.50	33	1,673	1.97%
2018/11/09	0	0.00	10	187.55	185.00	-10	1,703	-0.59%
2018/11/08	5	184.80	4	182.00	188.00	1	1,766	0.06%
2018/11/07	8	177.00	0	0.00	179.00	8	1,794	0.45%
2018/11/06	1	182.50	5	178.20	174.00	-4	1,790	-0.22%
2018/11/05	2	181.50	2	181.00	182.50	0	1,767	0.00%
2018/11/02	0	0.00	5	181.50	184.50	-5	1,765	-0.28%
2018/11/01	34	184.34	3	181.67	185.00	31	1,739	1.78%
2018/10/31	8	177.25	289	175.91	179.50	-281	1,723	-16.30%	大賣/鉅額交易
2018/10/30	1	172.50	0	0.00	171.00	1	1,708	0.06%
2018/10/29	0	0.00	1	175.00	176.50	-1	1,689	-0.06%
2018/10/26	1	176.00	2	179.00	178.00	-1	1,669	-0.06%
2018/10/25	0	0.00	36	184.33	183.00	-36	1,631	-2.21%
2018/10/24	4	192.38	1	189.50	192.50	3	1,612	0.19%
2018/10/23	63	192.57	0	0.00	190.50	63	1,599	3.94%
2018/10/22	1	196.00	63	196.01	196.50	-62	1,584	-3.91%
2018/10/19	2	198.75	4	197.13	198.50	-2	1,580	-0.13%
2018/10/18	5	199.50	2	201.50	201.50	3	1,573	0.19%
2018/10/17	3	198.67	1	199.00	196.00	2	1,564	0.13%
2018/10/16	2	197.25	3	195.83	194.00	-1	1,549	-0.06%
2018/10/15	9	194.78	1	198.00	198.00	8	1,541	0.52%
2018/10/09	1	203.50	4	205.00	197.00	-3	1,460	-0.21%
2018/10/08	4	206.88	0	0.00	204.50	4	1,441	0.28%
2018/10/05	0	0.00	25	203.54	202.00	-25	1,432	-1.75%
2018/10/04	13	210.15	1.1	208.95	209.00	11.9	1,404	0.85%
2018/10/03	1	198.50	1	200.00	200.50	0	1,358	0.00%
2018/10/02	1	201.50	16	201.13	200.50	-15	1,353	-1.11%
2018/10/01	6	205.50	109	205.11	205.00	-103	1,331	-7.74%	大賣/鉅額交易
2018/09/28	122	208.44	0	0.00	209.50	122	1,317	9.26%	大買/鉅額交易
2018/09/27	5	211.90	130	209.76	209.00	-125	1,302	-9.60%	大賣/鉅額交易
2018/09/26	2	214.00	64	214.84	215.50	-62	1,267	-4.89%
2018/09/25	8	212.19	61	210.72	210.00	-53	1,235	-4.29%
2018/09/21	0	0.00	71	206.37	205.50	-71	1,208	-5.87%
2018/09/20	7	207.00	0	0.00	208.50	7	1,201	0.58%
2018/09/19	2	216.25	11	213.18	206.50	-9	1,189	-0.76%
2018/09/18	40	213.33	26	210.15	212.50	14	1,163	1.20%
2018/09/17	2	206.50	57	210.54	211.00	-55	1,149	-4.78%
2018/09/14	7	206.86	29	207.03	208.50	-22	1,136	-1.94%
2018/09/13	7	209.79	252	209.36	209.50	-245	1,126	-21.74%	大賣/鉅額交易
2018/09/12	108	211.85	207	212.02	209.00	-99	1,116	-8.87%	大買/大賣/
2018/09/11	5	211.90	5	207.90	206.50	0	1,075	0.00%
2018/09/10	1	212.00	54	206.11	210.50	-53	1,085	-4.88%
2018/09/07	5	216.60	0	0.00	210.00	5	1,082	0.46%
2018/09/05	0	0.00	6	218.17	213.50	-6	1,049	-0.57%
2018/09/04	6	216.08	10	215.60	222.50	-4	1,034	-0.39%
2018/09/03	3	214.50	1.1	214.36	208.00	1.9	988	0.19%
2018/08/31	4	221.75	31	220.98	225.00	-27	960	-2.81%
2018/08/30	19	222.50	24	226.06	222.50	-5	948	-0.53%
2018/08/29	10	221.65	4	224.38	225.00	6	918	0.65%
2018/08/28	94	218.11	18	217.81	217.00	76	878	8.65%
2018/08/27	9	212.44	6	210.67	214.50	3	853	0.35%
2018/08/24	1	211.50	4	207.38	207.00	-3	836	-0.36%
2018/08/23	0	0.00	2	214.00	211.00	-2	831	-0.24%
2018/08/22	3	212.67	8	212.75	213.50	-5	824	-0.61%
2018/08/21	6	210.92	11	212.50	211.00	-5	805	-0.62%
2018/08/20	41	214.02	13	211.12	210.50	28	779	3.59%
2018/08/17	20	208.20	24	206.98	209.50	-4	751	-0.53%
2018/08/16	22	203.11	45.6	201.37	205.00	-23.6	712	-3.31%
2018/08/15	149	202.76	50	200.93	200.00	99	685	14.44%	大買/
2018/08/14	106	190.29	1	189.00	194.00	105	611	17.17%	大買/鉅額交易
2018/08/13	137	185.44	1	185.00	183.00	136	570	23.84%	大買/鉅額交易
2018/08/08	50	183.30	0	0.00	183.50	50	597	8.37%
2018/08/07	4	183.50	8	181.75	181.50	-4	593	-0.67%
2018/08/06	11	182.00	0	0.00	182.00	11	589	1.87%
2018/07/31	0	0.00	4	178.50	177.50	-4	584	-0.68%
2018/07/30	3	178.50	10	178.00	179.50	-7	584	-1.20%
2018/07/26	3	176.67	0	0.00	177.00	3	580	0.52%
2018/07/24	0	0.00	2	174.50	175.00	-2	578	-0.35%
2018/07/20	7	176.21	2	174.50	175.50	5	576	0.87%
2018/07/18	0	0.00	1	175.00	175.00	-1	579	-0.17%
2018/07/17	0	0.00	2	171.50	173.50	-2	586	-0.34%
2018/07/16	2	172.50	0	0.00	172.50	2	585	0.34%
2018/07/13	0	0.00	2	170.50	170.50	-2	581	-0.34%
2018/07/12	1	170.00	0	0.00	171.00	1	579	0.17%
2018/07/11	122	177.61	7	176.36	178.00	115	574	20.02%	大買/鉅額交易
2018/07/10	171	177.28	9	175.50	178.50	162	563	28.75%	大買/鉅額交易
2018/07/05	33	174.05	3	175.00	174.00	30	549	5.46%
2018/07/04	3	177.50	0	0.00	177.00	3	553	0.54%
2018/07/03	5	177.00	2	177.50	178.00	3	562	0.53%
2018/07/02	5	178.00	0	0.00	178.00	5	563	0.89%
2018/06/29	0	0.00	2	178.00	179.00	-2	567	-0.35%
2018/06/27	0	0.00	2	178.50	180.00	-2	554	-0.36%
2018/06/26	30	176.40	0	0.00	180.00	30	556	5.39%
2018/06/25	2	179.25	6	178.00	178.00	-4	550	-0.73%
2018/06/22	148	179.69	0	0.00	181.00	148	550	26.88%	大買/鉅額交易
2018/06/21	0	0.00	2	181.00	180.00	-2	554	-0.36%
2018/06/20	62	180.48	0	0.00	182.00	62	552	11.22%
2018/06/19	280	179.77	2	182.00	181.00	278	546	50.83%	大買/鉅額交易
2018/06/15	1	181.50	4	184.75	180.50	-3	526	-0.57%
2018/06/14	1	186.50	0	0.00	185.50	1	512	0.20%
2018/06/13	75	186.58	6	185.42	184.50	69	506	13.62%
2018/06/12	4	187.50	3	187.50	187.00	1	518	0.19%
2018/06/11	96	183.98	1	181.50	186.00	95	508	18.68%
2018/06/08	52	183.12	3.5	181.93	184.00	48.5	510	9.49%
2018/06/07	35	182.44	1	184.00	182.00	34	512	6.64%
2018/06/06	2	183.75	0	0.00	182.00	2	520	0.38%
2018/06/05	0	0.00	3	183.50	183.00	-3	530	-0.57%
2018/06/04	0	0.00	5	184.00	184.00	-5	535	-0.93%
2018/06/01	357	187.42	15	187.07	189.00	342	538	63.52%	大買/鉅額交易
2018/05/31	155	187.03	5	183.20	188.00	150	538	27.87%	大買/鉅額交易
2018/05/30	218	183.56	1	184.50	184.50	217	531	40.83%	大買/鉅額交易
2018/05/29	2	184.50	9	181.78	180.50	-7	527	-1.33%
2018/05/28	13	186.42	0	0.00	184.00	13	532	2.44%
2018/05/25	6	184.17	6	184.08	184.50	0	539	0.00%
2018/05/24	205	183.26	0	0.00	183.00	205	543	37.69%	大買/鉅額交易
2018/05/23	203	182.42	3	182.00	182.00	200	554	36.04%	大買/鉅額交易
2018/05/22	4	183.00	13	182.12	181.50	-9	560	-1.60%
2018/05/21	18	184.94	5	183.40	185.00	13	569	2.28%
2018/05/18	2	181.00	5	180.40	181.00	-3	565	-0.53%
2018/05/17	14	182.18	12	179.21	184.00	2	564	0.35%
2018/05/16	8	178.50	1	181.00	179.00	7	550	1.27%
2018/05/15	0	0.00	2	171.50	171.50	-2	561	-0.36%
2018/05/14	2	172.50	13	172.77	172.00	-11	607	-1.81%
2018/05/11	12	174.38	0	0.00	173.00	12	632	1.90%
2018/05/10	0	0.00	1	170.00	170.00	-1	649	-0.15%
2018/05/09	2	171.00	0	0.00	170.00	2	682	0.29%
2018/05/08	0	0.00	12	169.25	169.00	-12	714	-1.68%
2018/05/07	13	169.00	0	0.00	169.50	13	738	1.76%
2018/05/03	0	0.00	37	165.74	166.50	-37	768	-4.82%
2018/05/02	4	167.13	0	0.00	167.00	4	791	0.51%
2018/04/27	1	165.00	5	165.70	165.00	-4	881	-0.45%
2018/04/26	2	166.00	15	166.07	165.00	-13	934	-1.39%
2018/04/25	1	167.00	0	0.00	168.00	1	1,003	0.10%
2018/04/24	3	168.00	0	0.00	166.00	3	1,046	0.29%
2018/04/23	4	171.25	4	170.00	170.00	0	1,107	0.00%
2018/04/20	1	175.50	3	174.67	174.00	-2	1,157	-0.17%
2018/04/19	2	177.25	0	0.00	176.00	2	1,177	0.17%
2018/04/18	0	0.00	4	176.25	175.00	-4	1,189	-0.34%
2018/04/13	0	0.00	10	179.55	179.00	-10	1,199	-0.83%
2018/04/12	10	179.80	2	178.50	179.50	8	1,200	0.67%
2018/04/11	2	179.00	0	0.00	178.00	2	1,201	0.17%
2018/04/10	9	178.00	0	0.00	177.50	9	1,200	0.75%
2018/04/09	1	180.50	0	0.00	177.50	1	1,205	0.08%
2018/04/03	0	0.00	9	180.67	180.00	-9	1,199	-0.75%
2018/04/02	5	183.40	0	0.00	183.00	5	1,202	0.42%
2018/03/28	1	185.00	6	183.67	185.50	-5	1,203	-0.42%
2018/03/27	1	186.50	13	185.88	184.00	-12	1,201	-1.00%
2018/03/26	22	186.23	0	0.00	185.00	22	1,198	1.84%
2018/03/23	0	0.00	6	181.58	181.00	-6	1,189	-0.50%
2018/03/22	0	0.00	1	181.00	181.00	-1	1,189	-0.08%
2018/03/20	0	0.00	1	186.00	186.00	-1	1,190	-0.08%
2018/03/16	1	188.00	4	187.00	187.00	-3	1,192	-0.25%
2018/03/15	0	0.00	5	186.60	187.50	-5	1,179	-0.42%
2018/03/14	2	187.25	2	185.50	186.50	0	1,178	0.00%
2018/03/13	2	186.00	0	0.00	186.50	2	1,173	0.17%
2018/03/12	0	0.00	1	186.00	185.00	-1	1,173	-0.09%
2018/03/09	0	0.00	1	182.50	186.00	-1	1,166	-0.09%
2018/03/08	5	182.60	0	0.00	183.50	5	1,159	0.43%
2018/03/07	0	0.00	9	181.00	177.50	-9	1,154	-0.78%
2018/03/06	0	0.00	1	185.00	181.50	-1	1,157	-0.09%
2018/03/05	1	183.50	0	0.00	182.00	1	1,159	0.09%
2018/03/02	0	0.00	1	180.50	180.50	-1	1,155	-0.09%
2018/02/26	0	0.00	8	187.31	189.00	-8	1,140	-0.70%
2018/02/23	6	187.58	0	0.00	189.00	6	1,132	0.53%
2018/02/22	0	0.00	1	182.50	184.00	-1	1,131	-0.09%
2018/02/21	2	186.50	0	0.00	185.00	2	1,121	0.18%
2018/02/12	0	0.00	1	175.50	175.50	-1	1,108	-0.09%
2018/02/09	0	0.00	5	175.80	180.00	-5	1,104	-0.45%
2018/02/08	1	179.50	3	177.17	179.00	-2	1,098	-0.18%
2018/02/07	4	180.75	2	180.50	180.00	2	1,099	0.18%
2018/02/06	4	173.75	28	175.73	174.00	-24	1,088	-2.20%
2018/02/05	0	0.00	10	182.30	188.00	-10	1,049	-0.95%
2018/02/02	16	188.66	5	189.00	190.00	11	1,033	1.06%
2018/02/01	2	186.50	6	184.08	186.50	-4	1,028	-0.39%
2018/01/31	19	185.00	14	184.64	186.50	5	1,002	0.50%
2018/01/30	4	189.88	4	186.63	184.00	0	1,025	0.00%
2018/01/29	1	192.00	7	191.50	191.00	-6	1,028	-0.58%
2018/01/26	1	194.00	44	190.39	190.50	-43	1,047	-4.10%
2018/01/25	44	196.94	3	196.50	194.00	41	1,034	3.97%
2018/01/24	0	0.00	20	194.03	192.00	-20	1,026	-1.95%
2018/01/23	6	202.58	11	196.95	197.00	-5	998	-0.50%
2018/01/22	27	196.33	2	194.75	199.50	25	958	2.61%
2018/01/19	46	194.86	3	190.00	192.50	43	921	4.67%
2018/01/18	1	188.00	1	188.50	189.00	0	861	0.00%
2018/01/17	10	185.60	0	0.00	186.00	10	829	1.21%
2018/01/15	1	178.00	0	0.00	176.50	1	706	0.14%
2018/01/04	0	0.00	30	166.50	167.00	-30	743	-4.03%