漢唐 (2404)-永豐金券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
401.5
漲跌
▲7.0
漲幅
+1.77%
成交量
1,705張
產業
上市其他電子類股
854人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢唐 (2404)籌碼相關－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
2024/04/22	193.6	393.32	62.1	392.30	394.50	131.5	2,809	4.68%	大買/鉅額交易
2024/04/19	279.7	401.88	131.9	398.02	399.50	147.8	2,769	5.34%	大買/大賣/鉅額交易
2024/04/18	387.1	419.96	27.1	422.21	418.00	360.1	2,694	13.36%	大買/鉅額交易
2024/04/17	41.2	427.88	84.6	427.39	432.00	-43.4	2,650	-1.64%
2024/04/16	162.9	409.63	78.3	407.63	407.50	84.7	2,599	3.26%	大買/
2024/04/15	32.2	412.04	51.4	415.12	416.00	-19.2	2,570	-0.75%
2024/04/12	3.1	414.23	8.7	412.24	415.50	-5.5	2,540	-0.22%
2024/04/11	24.3	399.34	68.2	398.88	401.50	-43.9	2,506	-1.75%
2024/04/10	44.1	402.31	11.3	400.91	404.50	32.9	2,509	1.31%
2024/04/09	3	395.17	84.4	399.42	399.50	-81.4	2,478	-3.28%
2024/04/08	112.9	394.10	24.1	394.39	394.50	88.7	2,455	3.61%	大買/
2024/04/03	180.4	399.64	292.4	399.89	398.00	-112	2,438	-4.59%	大買/大賣/鉅額交易
2024/04/02	125.1	400.54	513.8	399.67	406.50	-388.7	2,411	-16.12%	大買/大賣/鉅額交易
2024/04/01	74.6	391.81	334.9	392.36	390.00	-260.3	2,348	-11.08%	大賣/鉅額交易
2024/03/29	39.6	393.70	400.6	392.89	393.00	-361	2,311	-15.61%	大賣/鉅額交易
2024/03/28	187.4	399.95	229	401.13	388.50	-41.6	2,155	-1.93%	大買/大賣/
2024/03/27	185.9	397.51	280.1	395.42	400.00	-94.2	2,033	-4.63%	大買/大賣/
2024/03/26	52.8	373.46	34.6	371.37	377.50	18.2	1,904	0.96%
2024/03/25	10.6	384.37	58.2	382.33	380.50	-47.5	1,897	-2.50%
2024/03/22	56.8	387.80	37.3	382.03	380.50	19.5	1,902	1.02%
2024/03/21	80.6	416.71	65.7	406.17	409.50	15	1,894	0.79%
2024/03/20	82.6	431.43	219.6	426.60	413.00	-136.9	1,870	-7.32%	大賣/鉅額交易
2024/03/19	63.9	407.23	73.8	410.51	414.00	-9.9	1,781	-0.56%
2024/03/18	12.3	362.49	22.3	363.32	376.50	-9.9	1,774	-0.56%
2024/03/15	22.7	365.45	42.8	349.80	342.50	-20.2	1,808	-1.12%
2024/03/14	38.4	396.68	37.3	383.32	378.00	1.1	1,779	0.06%
2024/03/13	106.5	413.03	46.6	416.61	419.50	60	1,743	3.44%	大買/
2024/03/12	94.4	391.06	29.2	391.88	398.00	65.2	1,706	3.82%
2024/03/11	70.5	380.60	80.3	378.08	385.50	-9.8	1,649	-0.59%
2024/03/08	1,091.6	384.36	196.8	377.33	389.50	894.8	1,580	56.61%	大買/大賣/鉅額交易
2024/03/07	528.4	351.22	31.4	341.02	358.50	497	1,391	35.72%	大買/鉅額交易
2024/03/06	579.5	324.10	3.3	324.10	326.00	576.2	1,316	43.78%	大買/鉅額交易
2024/03/05	400.3	308.67	13.3	307.39	309.50	387	1,278	30.26%	大買/鉅額交易
2024/03/04	35.3	302.72	8.7	301.64	303.50	26.5	1,268	2.09%
2024/03/01	353.3	300.29	37.4	297.62	297.00	315.9	1,252	25.22%	大買/鉅額交易
2024/02/29	48	293.65	67	293.26	293.50	-19	1,228	-1.54%
2024/02/27	19.2	294.45	5.3	294.31	295.00	13.9	1,221	1.14%
2024/02/26	46.3	290.69	1.2	295.13	290.50	45.2	1,208	3.74%
2024/02/23	1.4	289.09	6.2	289.97	289.00	-4.8	1,202	-0.40%
2024/02/22	17.7	285.10	5	289.28	288.00	12.6	1,198	1.05%
2024/02/21	43.3	285.19	2	286.00	285.00	41.2	1,194	3.45%
2024/02/20	1.5	285.15	53.3	283.09	283.00	-51.8	1,197	-4.32%
2024/02/19	1.2	281.40	0	283.00	281.00	1.2	1,195	0.10%
2024/02/16	27.6	283.06	13.3	284.07	282.00	14.4	1,205	1.19%
2024/02/15	3.2	290.28	6.4	284.37	292.00	-3.2	1,198	-0.27%
2024/02/05	12.2	279.56	2.4	278.94	280.00	9.8	1,182	0.83%
2024/02/02	0.1	274.66	1.2	276.88	278.00	-1	1,192	-0.09%
2024/02/01	3	274.17	7.1	273.73	274.00	-4	1,199	-0.34%
2024/01/31	0	277.88	0.1	277.50	277.00	0	1,206	0.00%
2024/01/30	2	279.00	7.7	278.17	277.50	-5.7	1,214	-0.47%
2024/01/29	31.3	279.87	7.1	279.33	281.00	24.2	1,213	1.99%
2024/01/26	6.2	273.34	11.2	274.38	274.50	-5	1,211	-0.42%
2024/01/25	0	0.00	0.7	272.76	273.00	-0.7	1,227	-0.06%
2024/01/24	9.1	272.22	51.4	272.29	271.50	-42.3	1,242	-3.41%
2024/01/23	8.1	277.68	6	276.40	276.00	2.1	1,248	0.17%
2024/01/22	4	279.21	1.6	278.64	280.00	2.5	1,270	0.20%
2024/01/19	7.3	273.56	4.8	274.73	275.00	2.5	1,281	0.20%
2024/01/18	7.3	276.38	17.3	275.72	278.00	-10	1,284	-0.78%
2024/01/17	34.2	279.76	43.6	277.29	275.50	-9.4	1,284	-0.74%
2024/01/16	169.5	278.61	7	277.29	279.00	162.4	1,269	12.79%	大買/鉅額交易
2024/01/15	12.1	275.19	15.2	276.31	277.00	-3.1	1,274	-0.25%
2024/01/12	8.1	273.44	9	272.01	272.00	-1	1,284	-0.08%
2024/01/11	399	273.66	39.1	271.99	274.50	359.9	1,299	27.69%	大買/鉅額交易
2024/01/10	383	276.84	8.1	276.55	276.50	374.9	1,305	28.71%	大買/鉅額交易
2024/01/09	29.6	274.10	24.8	274.28	274.00	4.8	1,302	0.37%
2024/01/08	170.1	269.96	10.5	269.64	270.00	159.6	1,298	12.29%	大買/鉅額交易
2024/01/05	37.1	270.91	71.3	270.57	271.00	-34.2	1,321	-2.59%
2024/01/04	47	271.90	26.2	270.67	273.00	20.8	1,364	1.53%
2024/01/03	26.5	267.77	68.9	267.51	267.50	-42.4	1,353	-3.13%
2024/01/02	86.9	265.64	53.1	265.52	265.50	33.8	1,348	2.51%
2023/12/29	0.3	264.58	3.5	263.42	264.50	-3.3	1,352	-0.24%
2023/12/28	4.3	264.00	0	0.00	262.00	4.3	1,353	0.32%
2023/12/27	13.3	265.09	1.8	265.91	263.00	11.5	1,350	0.85%
2023/12/26	34.1	267.99	1	268.01	268.00	33.1	1,342	2.46%
2023/12/25	9.1	267.68	0.1	269.50	267.00	9	1,336	0.67%
2023/12/22	6.3	268.01	78.8	271.47	272.50	-72.5	1,328	-5.46%
2023/12/21	1,225.6	269.61	3.3	268.79	270.50	1,222.3	1,302	93.87%	大買/鉅額交易
2023/12/20	17.5	269.75	12.3	269.91	272.00	5.2	1,276	0.41%
2023/12/19	1,265.6	268.53	35.8	269.36	269.50	1,229.8	1,250	98.31%	大買/鉅額交易
2023/12/18	387.1	273.86	8.3	274.79	273.00	378.8	1,224	30.94%	大買/鉅額交易
2023/12/15	3.4	276.44	191.3	275.66	273.00	-187.9	1,197	-15.70%	大賣/鉅額交易
2023/12/14	183.8	280.24	19.7	279.45	282.50	164	1,190	13.78%	大買/鉅額交易
2023/12/13	37.3	276.97	64.7	275.15	276.00	-27.4	1,177	-2.33%
2023/12/12	53.9	264.64	8.9	264.52	270.00	45	1,144	3.94%
2023/12/11	113.1	252.99	1.8	250.97	254.00	111.3	1,119	9.94%	大買/鉅額交易
2023/12/08	22.2	249.45	1	248.50	249.50	21.2	1,132	1.87%
2023/12/07	35	247.50	3.1	249.02	247.50	31.9	1,184	2.69%
2023/12/06	3.9	248.47	9	248.28	250.00	-5.1	1,208	-0.42%
2023/12/05	2.1	245.51	17.7	245.94	245.50	-15.6	1,218	-1.28%
2023/12/04	209.9	249.40	7.1	248.66	249.00	202.8	1,256	16.14%	大買/鉅額交易
2023/12/01	8.7	246.84	5.1	244.43	248.00	3.6	1,269	0.29%
2023/11/30	7.6	244.95	0.1	246.00	244.50	7.5	1,268	0.59%
2023/11/29	1.1	247.05	0	247.50	248.00	1.1	1,263	0.09%
2023/11/28	2.5	246.01	2.7	246.02	247.50	-0.1	1,264	-0.01%
2023/11/27	23.2	246.50	3.6	246.03	246.50	19.6	1,260	1.56%
2023/11/24	3	244.15	1	243.50	244.50	2	1,260	0.16%
2023/11/23	13.3	242.38	26.5	241.59	243.00	-13.2	1,265	-1.04%
2023/11/22	4.1	242.78	20.7	243.10	242.50	-16.6	1,277	-1.30%
2023/11/21	12.8	246.51	13.1	246.54	245.50	-0.3	1,275	-0.02%
2023/11/20	11.8	243.69	3.2	243.51	243.00	8.7	1,271	0.68%
2023/11/17	4.4	242.65	6.5	242.46	242.00	-2.1	1,274	-0.17%
2023/11/16	3.1	243.98	7.1	242.72	242.50	-4	1,286	-0.31%
2023/11/15	8.2	243.26	8	244.25	242.00	0.2	1,293	0.02%
2023/11/14	13.6	245.64	4.1	247.12	243.00	9.5	1,295	0.73%
2023/11/13	8.6	245.65	6.2	245.13	246.00	2.4	1,320	0.18%
2023/11/10	4.1	248.49	2.3	248.76	246.00	1.8	1,331	0.13%
2023/11/09	5.1	244.61	1.1	244.50	244.50	4.1	1,328	0.31%
2023/11/08	4.5	244.38	9.1	243.16	243.00	-4.7	1,347	-0.35%
2023/11/07	2.1	249.47	5.2	248.59	247.00	-3.1	1,355	-0.23%
2023/11/06	8.1	250.35	3	248.50	249.00	5.1	1,368	0.37%
2023/11/03	11.2	249.60	6	246.67	247.00	5.2	1,388	0.37%
2023/11/02	0.6	246.54	11.8	248.03	249.00	-11.2	1,395	-0.80%
2023/11/01	3.6	243.84	4	242.63	245.00	-0.5	1,432	-0.03%
2023/10/31	6.6	240.05	13.1	241.07	240.00	-6.5	1,438	-0.45%
2023/10/30	10.1	243.65	7.1	244.70	241.00	3	1,449	0.21%
2023/10/27	5.3	240.86	4.2	240.47	242.00	1.1	1,463	0.07%
2023/10/26	187	236.64	8.1	237.35	237.00	178.9	1,477	12.11%	大買/鉅額交易
2023/10/25	4.1	238.49	6.1	237.84	236.50	-2	1,469	-0.13%
2023/10/24	2	237.75	9	236.83	238.00	-7	1,463	-0.48%
2023/10/23	7	238.86	4.1	238.26	237.00	2.9	1,467	0.20%
2023/10/20	11.1	236.53	9	233.56	238.50	2.1	1,467	0.14%
2023/10/19	3.1	234.49	3	234.50	235.00	0.1	1,470	0.01%
2023/10/18	3.1	237.29	11.2	236.26	235.00	-8.1	1,474	-0.55%
2023/10/17	10.2	239.53	13.4	238.13	238.50	-3.2	1,475	-0.21%
2023/10/16	96.1	238.83	15.5	237.60	239.00	80.6	1,508	5.34%
2023/10/13	28.8	241.23	12.1	240.63	238.00	16.7	1,514	1.10%
2023/10/12	53.2	236.78	9	233.09	238.50	44.2	1,501	2.94%
2023/10/11	10.6	224.77	9	225.33	222.50	1.6	1,461	0.11%
2023/10/06	45.4	221.38	2.1	222.05	221.00	43.3	1,499	2.89%
2023/10/05	3.4	223.63	0	0.00	223.00	3.4	1,533	0.22%
2023/10/04	208.2	227.23	7	224.86	226.00	201.2	1,551	12.97%	大買/鉅額交易
2023/10/03	4.1	228.49	7	229.00	228.00	-2.9	1,572	-0.19%
2023/10/02	112	231.42	6	230.33	231.50	106	1,580	6.71%	大買/鉅額交易
2023/09/28	10	227.50	6	227.50	227.50	4	1,592	0.25%
2023/09/27	1	229.50	2.2	229.86	230.00	-1.2	1,605	-0.08%
2023/09/26	57.2	229.14	7.2	228.68	228.00	50	1,617	3.09%
2023/09/25	261	231.39	0	0.00	230.00	261	1,617	16.14%	大買/鉅額交易
2023/09/22	99.1	229.68	2	226.75	229.50	97.1	1,614	6.01%
2023/09/21	6.2	231.40	6.3	230.60	228.50	-0.1	1,614	0.00%
2023/09/20	13.7	230.65	25.1	230.90	230.00	-11.5	1,618	-0.71%
2023/09/19	257.1	237.15	13.2	235.90	234.50	243.9	1,620	15.06%	大買/鉅額交易
2023/09/18	268.1	237.00	19.5	236.18	232.50	248.6	1,608	15.45%	大買/鉅額交易
2023/09/15	19.3	238.88	28.1	238.14	236.50	-8.8	1,600	-0.55%
2023/09/14	74.7	235.11	11.7	233.05	235.50	63	1,591	3.96%
2023/09/13	257.1	228.85	1.1	228.36	228.00	256	1,559	16.42%	大買/鉅額交易
2023/09/12	11.3	221.69	202.1	220.06	222.00	-190.7	1,613	-11.82%	大賣/鉅額交易
2023/09/11	188	232.73	31.5	231.88	233.00	156.6	1,576	9.93%	大買/鉅額交易
2023/09/08	2	231.72	15.3	231.20	230.00	-13.3	1,581	-0.84%
2023/09/07	284.1	230.91	17.1	230.77	230.50	267	1,602	16.67%	大買/鉅額交易
2023/09/06	221.2	225.90	6.1	226.17	225.50	215.1	1,569	13.70%	大買/鉅額交易
2023/09/05	95.1	223.00	3.2	222.19	223.00	91.8	1,554	5.91%
2023/09/04	143	220.50	1	220.50	220.50	142	1,541	9.21%	大買/鉅額交易
2023/09/01	130	218.59	10.7	217.85	218.00	119.3	1,537	7.76%	大買/鉅額交易
2023/08/31	46	217.29	4.3	217.54	217.50	41.7	1,535	2.72%
2023/08/30	65	217.52	9	217.11	216.50	56	1,538	3.64%
2023/08/29	71	217.03	6	216.50	217.00	65	1,550	4.19%
2023/08/28	1.3	215.59	15.5	215.78	214.00	-14.2	1,546	-0.92%
2023/08/25	2.2	217.62	7	218.36	220.00	-4.8	1,537	-0.31%
2023/08/24	2.2	219.07	3	219.01	218.50	-0.8	1,535	-0.05%
2023/08/23	2.1	219.49	5.6	219.86	221.00	-3.5	1,542	-0.23%
2023/08/22	124.9	219.22	16.5	219.90	218.50	108.4	1,541	7.03%	大買/鉅額交易
2023/08/21	1.2	220.86	26.7	221.73	222.50	-25.5	1,535	-1.66%
2023/08/18	6.3	230.66	2.4	228.22	225.00	3.8	1,527	0.25%
2023/08/17	29.2	229.04	31.4	229.11	230.50	-2.2	1,520	-0.15%
2023/08/16	16.2	224.22	292.1	224.70	225.00	-276	1,489	-18.52%	大賣/鉅額交易
2023/08/15	6.1	223.83	2	224.00	223.50	4.1	1,474	0.28%
2023/08/14	182.1	224.86	21.1	224.90	223.50	161	1,467	10.97%	大買/鉅額交易
2023/08/11	9.3	225.84	15	224.30	223.50	-5.7	1,452	-0.39%
2023/08/10	6.4	227.49	19.1	227.41	228.00	-12.8	1,439	-0.89%
2023/08/09	21.9	225.21	51.5	225.07	225.50	-29.5	1,439	-2.05%
2023/08/08	30.6	232.52	31.5	231.54	232.00	-0.9	1,415	-0.07%
2023/08/07	30.4	232.10	31.6	229.35	234.00	-1.2	1,407	-0.09%
2023/08/04	237.4	223.86	53.1	223.82	225.50	184.3	1,365	13.50%	大買/鉅額交易
2023/08/02	8.1	224.13	13	223.14	221.00	-4.9	1,351	-0.36%
2023/08/01	5.1	224.08	32.8	223.21	222.00	-27.7	1,331	-2.08%
2023/07/31	15.3	221.70	11	220.80	220.50	4.3	1,313	0.33%
2023/07/28	0	216.00	3.5	215.45	216.00	-3.5	1,295	-0.27%
2023/07/27	1.4	213.22	24.1	213.74	214.50	-22.6	1,289	-1.76%
2023/07/26	1	212.00	14.4	212.34	212.00	-13.4	1,291	-1.03%
2023/07/25	2.2	210.56	2.3	210.13	211.00	-0.1	1,294	0.00%
2023/07/24	0	214.00	14	213.61	212.50	-14	1,296	-1.08%
2023/07/21	3.4	212.91	7.3	214.21	214.00	-4	1,299	-0.30%
2023/07/20	10.1	210.26	5.1	212.96	213.50	4.9	1,303	0.38%
2023/07/19	0.3	210.23	477.2	209.38	209.50	-476.9	1,297	-36.75%	大賣/鉅額交易
2023/07/18	2.5	208.60	15.3	208.77	208.50	-12.8	1,277	-1.00%
2023/07/17	3.6	208.74	14	208.86	208.00	-10.4	1,262	-0.82%
2023/07/14	2.9	210.88	5.5	209.47	210.50	-2.6	1,257	-0.21%
2023/07/13	14.7	207.19	25.1	207.47	207.00	-10.4	1,254	-0.83%
2023/07/12	56.5	219.22	0.4	219.77	219.50	56	1,218	4.60%
2023/07/11	7.2	222.98	37.6	221.96	221.50	-30.4	1,191	-2.55%
2023/07/10	83.2	225.69	7.1	226.19	225.00	76	1,188	6.40%
2023/07/07	4	223.63	1.7	224.27	223.50	2.4	1,167	0.20%
2023/07/06	3.1	226.30	2.2	224.00	225.50	0.9	1,163	0.07%
2023/07/05	180	225.30	2.4	225.28	225.00	177.6	1,156	15.36%	大買/鉅額交易
2023/07/04	5.2	223.33	1.2	222.88	223.00	4	1,141	0.35%
2023/07/03	8.5	220.00	0.2	221.00	220.00	8.3	1,131	0.74%
2023/06/30	6.7	218.54	45	218.34	218.00	-38.4	1,139	-3.37%
2023/06/29	51.3	220.49	1	221.50	218.00	50.3	1,157	4.35%
2023/06/28	167.6	220.49	7.1	220.15	220.00	160.5	1,180	13.60%	大買/鉅額交易
2023/06/27	476.1	218.90	2.4	218.99	218.50	473.7	1,226	38.63%	大買/鉅額交易
2023/06/26	36.2	216.74	7.2	216.16	217.00	29	1,305	2.22%
2023/06/21	47.5	217.62	0.2	217.70	217.50	47.3	1,335	3.54%
2023/06/20	3.3	213.96	4.1	214.14	213.50	-0.7	1,329	-0.05%
2023/06/19	55.2	218.37	16.4	217.59	217.50	38.8	1,317	2.94%
2023/06/16	15.9	221.01	14.1	223.99	220.00	1.8	1,323	0.14%
2023/06/15	10.2	235.04	4.2	235.34	234.50	5.9	1,272	0.47%
2023/06/14	8.5	237.47	6	235.34	236.50	2.5	1,301	0.19%
2023/06/13	14.4	233.57	6.2	234.39	233.00	8.2	1,291	0.64%
2023/06/12	9	228.33	4.7	228.52	229.50	4.4	1,263	0.34%
2023/06/09	1.1	225.44	0.2	225.55	226.50	0.9	1,259	0.07%
2023/06/08	0	223.74	4	224.13	223.50	-4	1,268	-0.31%
2023/06/07	11.2	222.61	0.1	224.00	223.50	11	1,282	0.86%
2023/06/06	8.4	220.99	3.2	221.06	221.00	5.2	1,285	0.41%
2023/06/05	0.5	223.79	5	223.10	223.50	-4.5	1,285	-0.35%
2023/06/02	4.2	225.55	24	224.75	224.50	-19.8	1,286	-1.54%
2023/06/01	0.2	228.58	18	227.94	229.00	-17.8	1,278	-1.39%
2023/05/31	37.2	228.80	27	228.92	229.00	10.2	1,289	0.79%
2023/05/30	0.3	227.55	3	227.50	227.50	-2.7	1,285	-0.21%
2023/05/29	0	0.00	0.3	227.62	227.50	-0.3	1,294	-0.02%
2023/05/26	9.1	225.88	4.4	226.02	224.50	4.7	1,282	0.37%
2023/05/25	3.4	226.81	3.5	225.51	226.50	-0.1	1,290	0.00%
2023/05/24	25	222.58	2.1	223.48	223.00	22.9	1,287	1.78%
2023/05/23	3.7	223.45	0	0.00	224.50	3.7	1,297	0.29%
2023/05/22	6	219.75	1.1	221.00	220.00	4.9	1,303	0.38%
2023/05/19	4.2	219.05	10.8	218.61	219.00	-6.6	1,304	-0.50%
2023/05/18	4.3	220.76	26.2	220.71	220.00	-21.9	1,308	-1.67%
2023/05/17	9.3	220.22	2	219.00	221.00	7.2	1,319	0.55%
2023/05/16	9	223.61	0	0.00	221.50	9	1,325	0.68%
2023/05/15	30.1	224.90	0	0.00	224.00	30.1	1,342	2.25%
2023/05/12	3	225.02	2	226.50	227.00	1	1,335	0.08%
2023/05/11	2.1	227.49	10	226.10	225.00	-7.9	1,334	-0.59%
2023/05/10	129	226.05	8	225.19	226.50	121	1,335	9.06%	大買/鉅額交易
2023/05/09	128	224.28	0	0.00	224.00	128	1,333	9.60%	大買/鉅額交易
2023/05/08	9.1	222.28	3.1	223.00	223.00	6	1,334	0.45%
2023/05/05	6.2	223.63	33.1	224.21	223.50	-26.8	1,335	-2.01%
2023/05/04	128.3	220.07	2.1	220.41	220.00	126.1	1,332	9.46%	大買/鉅額交易
2023/05/03	94.2	217.52	0.2	217.38	217.50	94	1,342	7.00%
2023/05/02	2	217.25	0.1	217.00	217.50	2	1,360	0.14%
2023/04/28	2.1	216.97	3	217.49	216.50	-0.9	1,385	-0.06%
2023/04/27	140	216.16	0.3	216.00	215.50	139.7	1,376	10.15%	大買/鉅額交易
2023/04/26	54.1	212.71	1.1	209.22	215.00	53	1,368	3.87%
2023/04/25	213.1	214.10	1.1	216.91	212.50	212	1,367	15.51%	大買/鉅額交易
2023/04/24	138	215.08	50.1	214.91	215.00	87.9	1,373	6.40%	大買/
2023/04/21	73.4	212.86	11.1	212.01	212.00	62.4	1,416	4.40%
2023/04/20	2.6	211.52	1.3	210.85	210.00	1.3	1,397	0.09%
2023/04/19	105	211.94	17	211.53	211.50	88	1,406	6.26%	大買/
2023/04/18	1.4	210.52	2	210.01	210.00	-0.7	1,395	-0.05%
2023/04/17	4.1	214.26	7.3	214.00	212.50	-3.2	1,382	-0.23%
2023/04/14	0.1	216.94	6	217.25	216.50	-5.9	1,364	-0.43%
2023/04/13	13.2	216.52	2.3	215.84	216.50	10.9	1,352	0.81%
2023/04/12	119.2	212.70	5.6	212.84	214.00	113.5	1,332	8.52%	大買/鉅額交易
2023/04/11	5.2	212.12	13.5	213.26	211.00	-8.2	1,327	-0.62%
2023/04/10	36.3	212.72	19.1	212.71	212.50	17.3	1,320	1.31%
2023/04/07	1.2	211.46	4.6	211.39	210.50	-3.4	1,310	-0.26%
2023/04/06	58.2	210.62	9	210.33	210.00	49.2	1,310	3.75%
2023/03/31	3.1	211.35	0.1	212.49	211.50	2.9	1,308	0.22%
2023/03/30	1.1	210.50	6	208.92	210.50	-4.9	1,303	-0.37%
2023/03/29	8.6	207.09	8	207.50	207.00	0.6	1,291	0.05%
2023/03/28	7.9	204.88	1.7	204.73	204.50	6.2	1,274	0.49%
2023/03/27	35.7	208.62	122.3	205.12	209.00	-86.6	1,234	-7.02%	大賣/
2023/03/24	7.2	214.50	29.3	214.50	214.50	-22.1	1,143	-1.93%
2023/03/23	4.1	237.61	99.2	237.77	238.00	-95.1	1,106	-8.59%
2023/03/22	0.3	238.12	6	238.83	238.50	-5.7	1,101	-0.52%
2023/03/21	2.1	239.67	4	238.75	239.00	-1.9	1,118	-0.17%
2023/03/20	17	233.85	2.3	235.78	236.50	14.7	1,104	1.33%
2023/03/17	2.3	225.12	11	224.00	228.00	-8.8	1,073	-0.82%
2023/03/16	2.2	221.84	17.6	220.67	221.00	-15.4	1,034	-1.48%
2023/03/15	2.1	224.04	16.1	225.06	224.00	-14	1,033	-1.35%
2023/03/14	5.2	227.81	20.4	225.80	224.00	-15.3	1,031	-1.48%
2023/03/13	1.8	227.92	12	225.75	229.00	-10.2	1,029	-0.99%
2023/03/10	1.4	230.04	9	229.00	228.50	-7.6	1,016	-0.75%
2023/03/09	3.1	234.40	48	232.19	234.50	-44.9	1,009	-4.45%
2023/03/08	1	232.50	27.1	232.36	233.50	-26.1	1,008	-2.59%
2023/03/07	8.2	235.49	2	234.50	235.00	6.2	1,002	0.62%
2023/03/06	16.6	232.56	5	231.60	233.00	11.6	998	1.16%
2023/03/03	6.1	233.71	7.1	231.29	229.50	-1	991	-0.10%
2023/03/02	0	229.50	10.4	228.97	230.00	-10.4	981	-1.06%
2023/03/01	7.3	227.69	4.7	228.59	229.50	2.5	978	0.26%
2023/02/24	18.1	225.41	1.1	225.89	225.50	17	967	1.76%
2023/02/23	2	227.25	1.1	225.98	225.00	0.9	965	0.10%
2023/02/22	4	222.50	4.1	222.00	223.50	0	956	-0.01%
2023/02/21	22	223.09	2	221.49	223.00	20	949	2.10%
2023/02/20	18	218.58	2.1	218.29	220.00	15.9	952	1.67%
2023/02/17	7	218.64	2.2	218.45	218.00	4.8	957	0.50%
2023/02/16	2	220.00	1.1	219.98	219.50	0.9	962	0.09%
2023/02/15	40.5	219.22	2.8	216.71	216.00	37.6	977	3.85%
2023/02/14	63.1	218.76	2.1	219.41	220.00	60.9	963	6.32%
2023/02/13	41	216.51	23.1	215.51	218.00	18	945	1.90%
2023/02/10	6.3	209.07	9	211.33	210.50	-2.7	918	-0.29%
2023/02/09	2	214.00	1	214.49	214.50	1	902	0.11%
2023/02/08	6.3	214.83	2.2	214.73	214.50	4.1	897	0.46%
2023/02/07	0	211.50	0.5	211.61	212.50	-0.5	886	-0.05%
2023/02/06	1.2	209.41	0.7	208.29	211.00	0.5	874	0.05%
2023/02/03	1.2	208.50	3.2	208.31	208.00	-2	863	-0.23%
2023/02/02	27.1	209.68	3	210.00	210.50	24.1	855	2.81%
2023/02/01	99	209.91	3	210.00	210.50	96	834	11.51%
2023/01/31	68.1	205.50	11	205.77	206.00	57.1	807	7.08%
2023/01/30	255.2	203.98	21	203.95	204.50	234.2	786	29.79%	大買/鉅額交易
2023/01/17	4	196.37	1	197.49	197.50	3	756	0.39%
2023/01/16	2.3	196.72	5	196.80	196.50	-2.7	753	-0.35%
2023/01/13	3.1	195.72	5	198.50	195.50	-1.9	748	-0.25%
2023/01/12	3	201.00	2	199.49	199.00	1	757	0.13%
2023/01/11	24.9	197.25	3	196.33	197.00	21.8	728	3.00%
2023/01/10	2.1	186.97	2	187.00	188.00	0.1	671	0.02%
2023/01/09	2	188.00	0	188.00	189.00	2	672	0.30%
2023/01/06	8	183.81	1	182.50	184.00	7	661	1.06%
2023/01/05	11	183.77	3	184.17	182.50	8	667	1.20%
2023/01/04	1	184.00	4	184.50	184.50	-3	670	-0.45%
2023/01/03	10	182.85	2	183.50	184.00	8	682	1.18%
2022/12/30	2	181.99	5.2	180.05	183.00	-3.2	681	-0.46%
2022/12/29	4	175.75	3	174.67	177.50	1	672	0.15%
2022/12/28	5	179.00	7.2	178.85	177.50	-2.2	668	-0.33%
2022/12/27	4	180.50	14	181.18	180.50	-10	664	-1.50%
2022/12/26	10	182.10	6	180.50	181.00	4	663	0.60%
2022/12/23	5.4	183.29	9	183.50	182.00	-3.6	669	-0.53%
2022/12/22	7	186.14	0.1	186.50	186.50	6.9	665	1.04%
2022/12/21	14	184.86	0	0.00	185.00	14	664	2.11%
2022/12/20	216	186.15	11	186.77	184.00	205	658	31.13%	大買/鉅額交易
2022/12/19	0	188.50	6	188.41	188.00	-6	651	-0.92%
2022/12/16	71	185.26	6.8	184.47	186.00	64.2	634	10.12%
2022/12/15	0	0.00	4	182.88	184.00	-4	626	-0.64%
2022/12/14	39	181.74	2	179.50	182.00	37	627	5.89%
2022/12/13	4.1	181.23	12.9	181.04	179.00	-8.8	630	-1.40%
2022/12/12	3	186.33	1	187.00	189.00	2	606	0.33%
2022/12/09	0	0.00	0.2	189.00	188.50	-0.2	620	-0.03%
2022/12/08	1	189.49	8.3	188.44	189.50	-7.3	633	-1.15%
2022/12/07	9.1	189.01	4	189.25	187.00	5.1	726	0.70%
2022/12/06	3	187.83	4	187.25	186.50	-1	730	-0.14%
2022/12/05	3.9	185.27	3.7	186.35	187.00	0.2	718	0.03%
2022/12/02	0	0.00	3.1	180.52	181.50	-3.1	701	-0.44%
2022/12/01	5	179.70	4	181.50	180.00	1	694	0.14%
2022/11/30	5.7	178.40	0	178.50	179.00	5.7	681	0.83%
2022/11/28	1	174.50	5.2	174.19	176.00	-4.2	667	-0.62%
2022/11/25	1.3	175.70	4	174.63	174.50	-2.7	663	-0.41%
2022/11/24	0	175.50	0	175.50	175.50	0	658	0.00%
2022/11/22	2	173.50	3	173.67	175.50	-1	647	-0.15%
2022/11/21	0.1	172.00	2	173.00	173.50	-2	641	-0.30%
2022/11/18	2.1	173.56	1	175.50	172.50	1.1	635	0.17%
2022/11/17	0	0.00	0	174.50	175.00	0	627	0.00%
2022/11/16	8.4	173.62	18.1	174.25	173.50	-9.7	623	-1.56%
2022/11/15	4	169.25	6.1	171.16	172.00	-2.1	603	-0.35%
2022/11/14	2	166.00	4.2	165.07	167.00	-2.2	581	-0.38%
2022/11/11	8	164.69	5	167.19	162.00	3	569	0.52%
2022/11/10	1	155.00	1.1	156.79	158.00	-0.1	544	-0.02%
2022/11/09	0	0.00	0	154.50	155.00	0	542	-0.01%
2022/11/07	4	152.00	0	0.00	151.50	4	551	0.73%
2022/11/03	0	0.00	4.2	147.45	148.50	-4.2	555	-0.76%
2022/11/02	0	0.00	3	147.00	147.00	-3	556	-0.54%
2022/11/01	5.1	145.53	0	0.00	145.50	5.1	557	0.92%
2022/10/31	0.6	144.94	0	0.00	145.00	0.6	560	0.11%
2022/10/27	0	0.00	2	144.00	144.00	-2	563	-0.36%
2022/10/26	4.1	140.62	0	0.00	141.50	4.1	563	0.73%
2022/10/25	2	141.50	0.2	141.63	140.00	1.8	562	0.32%
2022/10/24	3	142.50	2	143.00	142.00	1	558	0.18%
2022/10/21	2	143.75	0	0.00	143.50	2	557	0.36%
2022/10/20	5	140.50	11.2	144.15	146.00	-6.2	557	-1.11%
2022/10/19	7	147.57	2	148.00	145.00	5	530	0.94%
2022/10/18	4	144.25	1	143.00	144.00	3	527	0.57%
2022/10/17	1.1	141.82	0	0.00	143.00	1.1	538	0.20%
2022/10/14	2	145.25	0	143.80	145.00	2	545	0.37%
2022/10/13	0.2	140.55	8	139.63	140.00	-7.8	556	-1.40%
2022/10/12	7.1	143.96	6	143.50	146.50	1.1	564	0.20%
2022/10/11	2.2	145.11	0	0.00	144.00	2.2	573	0.38%
2022/10/07	10	153.50	10	153.20	154.00	0	567	0.00%
2022/10/06	8	155.88	0	0.00	155.50	8	573	1.40%
2022/10/05	0.1	156.52	1	157.50	156.00	-0.9	576	-0.16%
2022/10/04	6	153.16	1.1	152.44	154.50	5	576	0.86%
2022/10/03	0.1	149.50	0	0.00	149.50	0.1	577	0.02%
2022/09/30	0.1	147.58	0	0.00	150.00	0.1	586	0.02%
2022/09/29	2	149.50	2	149.00	148.50	0	580	0.01%
2022/09/28	4.5	154.57	32	150.45	148.00	-27.5	585	-4.70%
2022/09/27	0	157.07	6	157.83	158.50	-6	583	-1.03%
2022/09/26	0	158.83	8	160.50	158.00	-8	590	-1.36%
2022/09/23	0	0.00	0.3	166.13	164.50	-0.3	591	-0.06%
2022/09/22	4	161.00	7.4	162.66	165.50	-3.4	603	-0.56%
2022/09/20	1.2	165.60	0	0.00	163.50	1.2	635	0.19%
2022/09/19	0	168.00	18	168.86	166.50	-18	643	-2.80%
2022/09/16	56	170.48	70.1	168.23	167.50	-14.1	646	-2.17%
2022/09/15	9.3	177.01	6	178.75	175.50	3.3	634	0.52%
2022/09/14	77.6	178.93	28.1	177.36	181.50	49.6	618	8.01%
2022/09/13	16	175.13	8.4	175.54	177.00	7.6	522	1.45%
2022/09/12	0.5	161.02	2	160.49	161.00	-1.5	503	-0.31%
2022/09/08	0	0.00	0.1	156.00	158.00	-0.1	504	-0.02%
2022/09/07	4.1	154.66	1	155.00	154.50	3.1	521	0.60%
2022/09/06	0	0.00	2	158.50	157.50	-2	555	-0.36%
2022/09/05	4	159.00	0	158.50	157.50	4	564	0.71%
2022/09/02	0	0.00	2	157.50	157.50	-2	586	-0.34%
2022/09/01	0.2	156.59	13.4	156.24	156.00	-13.2	593	-2.22%
2022/08/31	0	0.00	5	158.50	158.50	-5	595	-0.84%
2022/08/30	0	0.00	1	158.00	158.00	-1	599	-0.17%
2022/08/29	0.1	158.00	0.6	157.95	157.50	-0.5	600	-0.08%
2022/08/26	1	161.50	0	162.00	161.50	1	597	0.17%
2022/08/25	2	160.00	6	160.00	160.00	-4	597	-0.67%
2022/08/24	0	158.50	0	158.50	158.50	0	598	0.01%
2022/08/23	2	156.50	0	0.00	157.00	2	600	0.33%
2022/08/22	2	159.50	0	0.00	159.00	2	600	0.33%
2022/08/18	2	159.50	2.2	159.11	159.50	-0.2	600	-0.04%
2022/08/17	10.1	160.16	0	0.00	160.00	10.1	599	1.68%
2022/08/16	1	163.00	0	0.00	161.00	1	597	0.17%
2022/08/15	3	163.17	2	164.00	163.00	1	597	0.17%
2022/08/12	0.2	158.50	0	161.50	162.50	0.2	594	0.04%
2022/08/11	0	158.00	27.4	157.51	158.00	-27.4	584	-4.69%
2022/08/10	4	153.00	1	154.00	153.50	3	579	0.52%
2022/08/09	11	154.00	0	0.00	154.00	11	578	1.90%
2022/08/08	0	150.50	0.1	150.57	151.00	0	579	-0.01%
2022/08/05	7	150.14	10	150.05	151.00	-3	579	-0.52%
2022/08/04	0	148.20	20.1	147.30	147.50	-20.1	581	-3.45%
2022/08/03	1	149.50	4	149.25	148.50	-3	582	-0.52%
2022/08/02	0	150.67	2	150.50	149.50	-2	586	-0.34%
2022/08/01	0.3	153.50	0	0.00	153.00	0.3	585	0.05%
2022/07/29	0	0.00	1	152.00	153.00	-1	585	-0.17%
2022/07/28	11	150.50	4	152.50	151.50	7	590	1.19%
2022/07/27	11	148.50	19	148.11	150.50	-8	588	-1.36%
2022/07/26	11.1	150.00	4	151.00	149.00	7.1	586	1.21%
2022/07/25	8	152.50	0	0.00	153.00	8	583	1.37%
2022/07/22	0.1	150.79	2.2	150.77	151.00	-2.1	582	-0.37%
2022/07/21	83	147.62	0	0.00	148.50	83	573	14.47%
2022/07/20	33	145.14	2.3	145.46	145.00	30.7	575	5.34%
2022/07/19	72.1	142.03	2	141.50	143.00	70.1	574	12.19%
2022/07/18	0	144.00	0	144.50	143.00	0	575	0.00%
2022/07/15	0	0.00	27	139.78	140.00	-27	576	-4.68%
2022/07/14	2	140.49	3	138.17	139.50	-1	590	-0.17%
2022/07/13	1.1	138.55	1	138.50	138.50	0.1	590	0.01%
2022/07/12	0.1	137.60	1	141.00	136.50	-1	590	-0.16%
2022/07/11	0	139.50	0	0.00	140.50	0	590	0.00%
2022/07/08	10	140.40	13.2	139.84	140.00	-3.1	591	-0.53%
2022/07/07	0	0.00	3	135.50	135.50	-3	584	-0.51%
2022/07/06	7.1	132.16	0.2	135.75	131.50	6.9	583	1.19%
2022/07/05	5.5	137.35	2.3	135.50	137.00	3.3	579	0.56%
2022/07/04	23.1	139.89	0	0.00	137.50	23.1	578	3.99%
2022/07/01	11.2	143.64	11.1	141.82	142.00	0	584	0.01%
2022/06/30	3.1	144.58	5	146.30	147.50	-1.9	584	-0.32%
2022/06/29	1.2	152.60	39	152.58	151.00	-37.8	575	-6.57%
2022/06/28	4.3	156.63	299	156.80	156.50	-294.7	574	-51.32%	大賣/鉅額交易
2022/06/27	93	170.99	1	170.50	169.50	92	548	16.77%
2022/06/24	6	171.24	44.2	170.82	169.00	-38.2	545	-7.00%
2022/06/23	2.5	170.85	4	171.75	170.50	-1.5	547	-0.27%
2022/06/22	70.2	174.57	17	174.26	174.00	53.2	548	9.70%
2022/06/21	0.5	176.36	9	175.83	177.50	-8.5	556	-1.52%
2022/06/20	4	175.02	157	175.87	175.00	-153	560	-27.30%	大賣/鉅額交易
2022/06/17	2	181.99	4	181.75	182.00	-2	559	-0.35%
2022/06/16	8	187.88	19	185.63	183.00	-11	567	-1.94%
2022/06/15	190.1	188.71	12.7	187.56	186.00	177.4	595	29.80%	大買/鉅額交易
2022/06/14	82	183.21	7	182.21	184.50	75	572	13.11%
2022/06/13	24	183.15	2.2	185.05	185.00	21.8	575	3.79%
2022/06/10	72.1	180.54	0	0.00	181.00	72.1	567	12.70%
2022/06/09	2	180.00	0	0.00	179.00	2	571	0.35%
2022/06/08	2.1	181.95	0	0.00	182.00	2.1	594	0.35%
2022/06/07	1	179.00	1	180.00	179.50	0	610	0.00%
2022/06/06	0	0.00	1.5	179.78	180.00	-1.5	643	-0.23%
2022/06/02	0	0.00	1	180.00	180.00	-1	651	-0.15%
2022/06/01	0	181.00	0	0.00	181.50	0	657	0.00%
2022/05/31	8.5	179.79	4	179.50	180.50	4.5	655	0.69%
2022/05/30	4	180.50	0	0.00	180.50	4	654	0.61%
2022/05/27	3	179.17	0	0.00	178.50	3	653	0.46%
2022/05/25	5	176.70	0	0.00	177.50	5	655	0.76%
2022/05/24	4	177.50	8	177.44	176.50	-4	663	-0.60%
2022/05/23	13	179.15	0	0.00	180.00	13	667	1.95%
2022/05/20	0	0.00	0.1	177.00	176.00	-0.1	676	-0.01%
2022/05/19	0.1	175.00	1	174.00	175.00	-0.9	681	-0.14%
2022/05/18	8	176.69	0.1	177.00	176.50	8	683	1.16%
2022/05/17	0	0.00	0.2	175.00	175.00	-0.2	688	-0.02%
2022/05/16	97.7	174.57	0	0.00	174.50	97.7	690	14.15%
2022/05/13	2.1	172.81	0.2	174.00	174.50	1.9	689	0.28%
2022/05/12	2	173.27	1	173.00	171.50	1	690	0.15%
2022/05/11	0	176.25	6	175.67	175.50	-6	687	-0.87%
2022/05/10	0	0.00	2	176.50	175.00	-2	689	-0.29%
2022/05/09	0	177.00	2	176.50	177.00	-2	686	-0.29%
2022/05/06	0	179.00	2	178.50	179.50	-2	690	-0.29%
2022/05/05	9	181.11	2	181.25	181.00	7	691	1.01%
2022/05/03	0.1	178.00	0	177.00	176.50	0	691	0.00%
2022/04/29	1	177.00	1	178.00	179.50	0	695	0.00%
2022/04/28	1.5	176.69	0	177.50	177.00	1.5	705	0.21%
2022/04/27	2	175.50	12	175.38	176.00	-10	708	-1.41%
2022/04/26	1	178.52	2	179.50	177.50	-1	711	-0.14%
2022/04/25	0.1	179.50	10	179.55	179.50	-10	700	-1.42%
2022/04/22	0	185.00	1.1	184.04	185.00	-1.1	690	-0.16%
2022/04/21	438.1	184.98	7.1	183.42	186.50	431	685	62.84%	大買/鉅額交易
2022/04/20	30	179.58	1	181.00	178.50	29	681	4.26%
2022/04/19	3.2	177.19	2	178.00	176.50	1.2	667	0.17%
2022/04/18	4	177.25	7	177.64	179.00	-3	664	-0.45%
2022/04/15	0.1	178.00	2	177.75	178.00	-1.9	668	-0.28%
2022/04/14	0	179.50	0	0.00	179.50	0	676	0.00%
2022/04/13	1.1	178.64	0	0.00	179.50	1.1	706	0.16%
2022/04/12	6.2	178.15	1	177.50	178.50	5.2	724	0.72%
2022/04/11	16.3	182.60	14	182.43	181.00	2.3	754	0.30%
2022/04/08	44	183.74	4	183.50	185.50	40	757	5.28%
2022/04/07	45.4	185.54	4.2	188.01	183.50	41.2	777	5.30%
2022/04/06	31	192.26	0	0.00	190.50	31	769	4.04%
2022/04/01	30.1	194.73	1	192.00	195.00	29.1	765	3.79%
2022/03/31	40	196.71	2	196.00	195.00	38	766	4.96%
2022/03/30	32.1	197.31	2	197.00	197.00	30.1	772	3.89%
2022/03/29	50.3	198.66	9	199.39	197.00	41.3	803	5.14%
2022/03/28	9	199.28	28.1	198.84	200.00	-19.1	817	-2.33%
2022/03/25	51	199.90	2.2	199.05	199.50	48.8	836	5.83%
2022/03/24	73	197.84	2.2	197.50	197.50	70.9	864	8.20%
2022/03/23	41	194.76	7	193.79	195.50	34	887	3.83%
2022/03/22	95	195.01	16	194.87	195.00	79	893	8.85%
2022/03/21	86.2	194.15	1.2	193.42	194.50	85	890	9.54%
2022/03/18	60.3	190.50	1.2	190.77	192.50	59	888	6.65%
2022/03/17	133	189.59	2.2	189.44	189.50	130.9	848	15.43%	大買/鉅額交易
2022/03/16	84	187.26	6	186.83	186.50	78	850	9.17%
2022/03/15	20	185.93	2	185.53	187.50	18	850	2.11%
2022/03/14	82.1	190.27	3	189.50	189.00	79.1	855	9.25%
2022/03/11	6.2	189.58	8.1	189.87	189.00	-1.9	860	-0.22%
2022/03/10	7	186.85	0	0.00	186.00	7	851	0.82%
2022/03/09	17	180.06	15.1	181.01	184.00	2	843	0.23%
2022/03/08	0	172.50	0	0.00	173.00	0	817	0.00%
2022/03/07	2	174.01	5	173.10	174.00	-3	811	-0.37%
2022/03/04	2	177.50	2	177.00	177.50	0	813	0.00%
2022/03/03	1	177.01	0.1	178.00	177.00	1	816	0.12%
2022/03/02	3.1	176.16	2	176.00	176.50	1.1	820	0.13%
2022/03/01	2	176.25	0	0.00	176.50	2	828	0.24%
2022/02/25	0.1	175.38	2	174.00	176.00	-1.9	847	-0.22%
2022/02/24	2.1	174.03	4	173.00	173.00	-1.9	850	-0.23%
2022/02/23	2	175.50	0	0.00	176.00	2	842	0.24%
2022/02/22	0.2	176.00	5	174.90	175.00	-4.8	841	-0.57%
2022/02/21	2	179.25	0	0.00	179.00	2	837	0.24%
2022/02/18	0	0.00	2.2	179.59	179.50	-2.2	842	-0.26%
2022/02/17	0	180.50	2.1	180.01	180.00	-2	847	-0.24%
2022/02/16	1	178.50	0.2	179.50	178.50	0.8	848	0.10%
2022/02/15	10	177.50	0	0.00	177.00	10	858	1.16%
2022/02/14	0.1	178.50	0	0.00	178.00	0.1	885	0.01%
2022/02/11	2	180.50	0	0.00	180.50	2	893	0.22%
2022/02/10	6	180.42	0	0.00	180.00	6	896	0.67%
2022/02/09	1	180.00	1	180.50	180.50	0	895	0.00%
2022/02/08	0	180.00	0	0.00	179.00	0	894	0.00%
2022/01/26	0	0.00	2	174.50	174.50	-2	894	-0.22%
2022/01/25	8	174.63	1	174.53	174.50	7	896	0.78%
2022/01/24	4	174.25	1	174.00	177.00	3	895	0.34%
2022/01/21	3.2	178.81	1.1	178.57	177.00	2.1	889	0.24%
2022/01/20	1	181.00	15	181.10	181.00	-14	879	-1.59%
2022/01/19	2	181.25	6	182.08	182.00	-4	876	-0.46%
2022/01/17	0	0.00	2	184.50	184.50	-2	868	-0.23%
2022/01/14	1	183.50	5.2	185.45	183.50	-4.2	871	-0.48%
2022/01/13	14	186.18	5	186.00	186.00	9	879	1.02%
2022/01/12	1	183.50	0	0.00	184.50	1	877	0.11%
2022/01/11	2	182.00	2	181.75	182.00	0	875	0.00%
2022/01/10	2.1	184.24	2	183.50	183.50	0.1	876	0.01%
2022/01/07	0.1	186.00	5	185.20	186.00	-4.9	875	-0.56%
2022/01/06	2	189.50	24.2	185.54	188.50	-22.2	865	-2.56%
2022/01/05	16	185.56	3	184.67	184.50	13	843	1.54%
2022/01/04	89	184.04	6	183.00	186.00	83	834	9.95%
2022/01/03	12	178.58	0	0.00	178.50	12	800	1.50%
2021/12/30	7	181.86	24	180.88	181.50	-17	796	-2.14%
2021/12/29	8	178.00	61	177.20	179.00	-53	771	-6.87%
2021/12/27	2.3	177.06	0	177.50	177.00	2.2	760	0.29%
2021/12/24	83.1	177.01	1.1	177.07	178.00	82	764	10.72%
2021/12/23	6.2	172.98	23	174.50	174.50	-16.9	755	-2.23%
2021/12/22	0.2	172.00	1	171.50	171.50	-0.9	724	-0.12%
2021/12/21	4.1	170.02	2	171.00	170.00	2.1	700	0.29%
2021/12/20	9	171.39	5.3	172.24	171.50	3.7	682	0.55%
2021/12/17	11.1	170.06	6	170.75	171.00	5.1	661	0.78%
2021/12/16	6	171.01	10.8	171.12	171.00	-4.8	653	-0.73%
2021/12/15	8	172.13	91	172.11	171.50	-83	658	-12.60%
2021/12/14	47	172.38	55	171.26	172.50	-8	656	-1.22%
2021/12/13	2	173.00	0.4	173.71	174.50	1.7	646	0.26%
2021/12/10	1	172.00	2	172.50	172.50	-1	647	-0.15%
2021/12/09	1	174.00	5	174.30	174.00	-4	636	-0.63%
2021/12/08	1.1	175.78	1	175.00	173.00	0.1	628	0.02%
2021/12/07	0.2	173.17	1	172.50	174.50	-0.9	613	-0.14%
2021/12/06	0	174.50	0	0.00	173.50	0	601	0.00%
2021/12/03	1.1	176.60	2	177.00	177.00	-0.9	593	-0.15%
2021/12/02	1	180.01	0	0.00	179.00	1	585	0.17%
2021/12/01	1	179.00	0	0.00	179.00	1	585	0.17%
2021/11/30	2	177.00	4	178.38	178.50	-2	590	-0.34%
2021/11/29	0	0.00	2	177.50	177.50	-2	587	-0.34%
2021/11/26	1	176.51	1	178.50	177.50	0	587	0.00%
2021/11/25	0.1	180.50	2	178.00	178.50	-1.9	587	-0.32%
2021/11/24	2	180.75	21	181.52	180.00	-19	580	-3.27%
2021/11/23	1	186.50	2	187.00	186.00	-1	563	-0.18%
2021/11/22	0	0.00	2	189.50	189.00	-2	572	-0.35%
2021/11/18	1	189.50	0	0.00	188.00	1	572	0.17%
2021/11/17	1	192.49	2.1	191.57	192.00	-1.1	573	-0.19%
2021/11/15	4.2	187.86	0	0.00	187.00	4.2	574	0.72%
2021/11/12	2	190.50	2	187.00	186.50	0	590	0.00%
2021/11/11	5	190.50	2	191.00	190.00	3	588	0.51%
2021/11/10	2	185.00	1	185.50	185.00	1	579	0.17%
2021/11/09	0	185.00	0.9	185.00	184.50	-0.9	585	-0.15%
2021/11/08	1	185.00	0	0.00	185.00	1	597	0.17%
2021/11/03	0	182.50	0	0.00	182.50	0	668	0.00%
2021/11/01	0	0.00	0.2	182.00	181.50	-0.2	677	-0.02%
2021/10/29	0	183.00	1	182.52	183.50	-1	684	-0.14%
2021/10/27	0	0.00	1	182.00	185.00	-1	715	-0.14%
2021/10/22	0	0.00	1.1	183.96	184.00	-1.1	748	-0.14%
2021/10/21	0	183.00	9	181.17	182.00	-9	752	-1.20%
2021/10/20	102	182.95	4	180.25	184.00	98	744	13.16%	大買/
2021/10/19	7	180.14	10	179.30	181.00	-3	746	-0.40%
2021/10/18	13	178.42	0	0.00	177.50	13	754	1.72%
2021/10/15	3	179.33	0	0.00	180.00	3	760	0.39%
2021/10/14	1	176.00	0	0.00	176.00	1	768	0.13%
2021/10/13	1	177.00	1	176.00	177.00	0	777	0.00%
2021/10/12	10	182.50	2.7	181.75	182.00	7.3	775	0.94%
2021/10/08	0	0.00	13	177.85	177.50	-13	784	-1.66%
2021/10/07	10	177.25	23	176.11	177.00	-13	806	-1.61%
2021/10/06	1	173.00	0	0.00	173.00	1	832	0.12%
2021/09/27	0	173.00	0	0.00	171.50	0	866	0.00%
2021/09/24	1	174.00	2	174.50	174.50	-1	868	-0.12%
2021/09/23	10.2	172.66	0	0.00	172.00	10.2	857	1.19%
2021/09/22	1.1	180.05	0	0.00	178.00	1.1	839	0.13%
2021/09/13	0	185.00	0	0.00	185.50	0	889	0.00%
2021/09/10	0.2	185.06	0	0.00	185.00	0.2	911	0.03%
2021/09/09	13	184.04	0	0.00	183.50	13	957	1.36%
2021/09/08	0.1	185.00	0	0.00	182.50	0.1	1,018	0.00%
2021/09/07	0.1	188.00	0	0.00	186.50	0.1	1,050	0.01%
2021/09/06	0.1	191.50	0	0.00	188.00	0.1	1,100	0.00%
2021/09/03	0.1	192.00	0	0.00	192.00	0.1	1,118	0.00%
2021/09/02	2.9	195.76	0	0.00	194.00	2.9	1,129	0.25%
2021/09/01	1	197.00	1	198.00	197.00	0	1,138	0.00%
2021/08/26	0	0.00	63	195.82	195.00	-63	1,194	-5.27%
2021/08/24	0	193.00	0	0.00	189.50	0	1,215	0.00%
2021/08/23	0	0.00	0.1	192.00	191.00	-0.1	1,218	0.00%
2021/08/20	0	185.50	0	0.00	188.50	0	1,219	0.00%
2021/08/19	0	187.00	0	0.00	186.00	0	1,220	0.00%
2021/08/18	0	0.00	3	189.67	192.50	-3	1,219	-0.25%
2021/08/17	68	192.57	0	0.00	191.50	68	1,206	5.64%
2021/08/16	1	191.51	1	191.00	192.00	0	1,199	0.00%
2021/08/13	1	198.50	1	198.00	197.50	0	1,189	0.00%
2021/08/12	2	201.78	0	0.00	203.50	2	1,181	0.17%
2021/08/11	5	205.70	3.1	205.96	206.00	1.9	1,170	0.17%
2021/08/10	0	198.00	0	196.50	197.50	0	1,137	0.00%
2021/08/09	0	193.50	0	0.00	191.00	0	1,154	0.00%
2021/08/05	0	194.50	0	0.00	192.50	0	1,197	0.00%
2021/08/04	0	196.00	0	0.00	194.50	0	1,251	0.00%
2021/08/03	0	198.00	0	0.00	197.00	0	1,273	0.00%
2021/08/02	4	191.00	0	0.00	192.00	4	1,270	0.32%
2021/07/30	5.1	196.03	2	195.51	195.50	3.1	1,267	0.24%
2021/07/29	2	198.50	1	199.00	198.50	1	1,265	0.08%
2021/07/28	1	200.00	3	200.50	199.50	-2	1,283	-0.16%
2021/07/27	0	0.00	1	202.50	202.50	-1	1,321	-0.08%
2021/07/26	0	201.00	1.1	200.59	200.50	-1.1	1,354	-0.08%
2021/07/23	6	201.00	1	201.00	201.00	5	1,362	0.37%
2021/07/22	0	0.00	1	201.00	201.00	-1	1,361	-0.07%
2021/07/21	0.1	203.00	1	201.50	202.00	-0.9	1,367	-0.07%
2021/07/20	0.3	205.00	0	0.00	202.50	0.3	1,380	0.02%
2021/07/16	1	209.00	1	209.00	208.50	0	1,431	0.00%
2021/07/15	1	211.00	0	0.00	211.00	1	1,458	0.07%
2021/07/14	2.3	208.04	2	206.75	207.00	0.3	1,453	0.02%
2021/07/13	0.1	210.00	2	207.00	209.50	-1.9	1,448	-0.13%
2021/07/12	1	206.00	0	0.00	206.00	1	1,441	0.07%
2021/07/09	0.1	207.00	4	206.13	206.50	-3.9	1,449	-0.27%
2021/07/08	1.3	209.11	1	210.00	208.00	0.3	1,484	0.02%
2021/07/06	0.2	211.93	0	0.00	210.00	0.2	1,591	0.01%
2021/07/02	0	210.00	6	209.08	209.00	-6	1,701	-0.35%
2021/07/01	2	211.00	5	211.00	209.00	-3	1,707	-0.18%
2021/06/30	2	212.50	1	212.50	212.50	1	1,718	0.06%
2021/06/29	1	213.99	0	0.00	213.50	1	1,721	0.06%
2021/06/24	0	0.00	1	214.00	214.00	-1	1,729	-0.06%
2021/06/23	0.1	213.50	6	211.33	211.50	-5.9	1,736	-0.34%
2021/06/22	2	209.51	10	209.90	210.00	-8	1,761	-0.45%
2021/06/21	10	217.00	2	217.00	216.00	8	1,752	0.46%
2021/06/18	1.3	223.35	1	223.50	222.00	0.3	1,741	0.02%
2021/06/17	14	238.14	1	238.00	237.50	13	1,707	0.76%
2021/06/16	2	240.00	0	0.00	239.50	2	1,668	0.12%
2021/06/15	22	241.64	34	239.87	242.50	-12	1,664	-0.72%
2021/06/11	0	235.50	6	234.00	236.00	-6	1,626	-0.37%
2021/06/10	3	235.17	0	0.00	235.50	3	1,619	0.19%
2021/06/09	0	233.50	24	232.67	232.00	-24	1,626	-1.48%
2021/06/07	166	236.70	2	236.25	237.00	164	1,635	10.03%	大買/鉅額交易
2021/06/04	152	238.87	1	239.00	238.00	151	1,630	9.26%	大買/鉅額交易
2021/06/03	0	0.00	60	239.83	241.00	-60	1,637	-3.67%
2021/06/02	1	236.00	66	234.51	236.00	-65	1,627	-3.99%
2021/06/01	0	231.00	1	230.00	229.50	-1	1,614	-0.06%
2021/05/31	35	230.50	1	230.50	231.00	34	1,620	2.10%
2021/05/28	2	232.25	1	233.00	233.00	1	1,636	0.06%
2021/05/27	14	228.93	0	0.00	231.00	14	1,637	0.86%
2021/05/26	0	0.00	21	229.76	231.00	-21	1,641	-1.28%
2021/05/25	15	227.00	2	226.50	228.00	13	1,646	0.79%
2021/05/21	1	228.00	0	0.00	227.50	1	1,664	0.06%
2021/05/20	11	225.32	2	224.50	225.00	9	1,675	0.54%
2021/05/19	13.1	224.70	5	224.50	224.50	8.1	1,686	0.48%
2021/05/18	0.1	225.00	0	0.00	225.50	0.1	1,695	0.01%
2021/05/17	68	213.97	30	219.83	214.50	38	1,701	2.23%
2021/05/14	1	224.00	0	0.00	223.00	1	1,674	0.06%
2021/05/13	0	213.00	16	217.96	221.50	-16	1,654	-0.97%
2021/05/12	3.1	216.77	5	220.00	217.50	-1.9	1,634	-0.12%
2021/05/11	26	225.12	4	226.00	224.00	22	1,588	1.38%
2021/05/10	1	233.50	1	232.04	232.00	0	1,573	0.00%
2021/05/07	23	234.11	2	233.25	234.00	21	1,578	1.33%
2021/05/06	3.1	228.39	0	0.00	228.50	3.1	1,595	0.19%
2021/05/05	1	232.00	2	231.00	229.00	-1	1,596	-0.06%
2021/05/04	32.1	228.66	7	229.21	228.00	25.1	1,601	1.57%
2021/05/03	70	235.93	5	236.70	233.50	65	1,583	4.11%
2021/04/29	3	243.50	0	0.00	243.50	3	1,600	0.19%
2021/04/28	0	0.00	2	246.75	246.50	-2	1,722	-0.12%
2021/04/27	37	249.72	0	251.00	249.00	37	1,756	2.11%
2021/04/26	2	249.75	0	0.00	248.00	2	1,788	0.11%
2021/04/23	0.3	244.50	2	242.00	242.50	-1.7	1,828	-0.09%
2021/04/22	0	247.00	3	245.09	245.00	-3	1,900	-0.16%
2021/04/21	1	251.02	9	250.61	250.50	-8	1,878	-0.43%
2021/04/20	18	257.36	1	257.00	257.00	17	1,871	0.91%
2021/04/19	3.1	258.48	1	256.50	256.50	2.1	1,878	0.11%
2021/04/16	1	262.50	0	263.00	261.00	1	1,867	0.05%
2021/04/15	0	261.00	0	0.00	262.50	0	1,857	0.00%
2021/04/14	1	261.50	9	253.34	261.50	-8	1,870	-0.43%
2021/04/13	6.5	262.61	106	261.52	260.50	-99.5	1,838	-5.41%	大賣/
2021/04/12	8	271.75	8	269.75	268.50	0	1,789	0.00%
2021/04/09	5	267.71	29.1	265.18	265.00	-24.1	1,747	-1.38%
2021/04/08	54	263.50	3	258.83	266.50	51	1,697	3.01%
2021/04/07	2	253.25	4	252.13	253.50	-2	1,623	-0.12%
2021/04/06	6	251.92	1	251.00	251.00	5	1,615	0.31%
2021/04/01	1	248.50	1	248.00	248.50	0	1,603	0.00%
2021/03/31	0	0.00	1	247.50	247.50	-1	1,597	-0.06%
2021/03/30	1	245.50	0	0.00	246.50	1	1,603	0.06%
2021/03/29	2	246.00	0	0.00	246.00	2	1,604	0.12%
2021/03/26	6	247.42	1	249.00	247.50	5	1,604	0.31%
2021/03/25	1	250.00	1.1	248.09	247.50	-0.1	1,598	-0.01%
2021/03/24	0	0.00	2.1	243.57	244.50	-2.1	1,567	-0.13%
2021/03/23	1	242.50	0	0.00	243.50	1	1,542	0.06%
2021/03/22	7	241.86	0	0.00	243.50	7	1,539	0.45%
2021/03/19	13	238.58	16	240.22	243.50	-3	1,534	-0.20%
2021/03/18	0	0.00	9	238.33	240.50	-9	1,521	-0.59%
2021/03/17	2	233.75	0	0.00	233.00	2	1,558	0.13%
2021/03/16	5	234.10	1	234.00	234.00	4	1,569	0.25%
2021/03/15	3	235.00	0	0.00	235.50	3	1,561	0.19%
2021/03/12	0	0.00	1	233.50	233.00	-1	1,550	-0.06%
2021/03/11	1	228.00	2	227.50	229.50	-1	1,558	-0.06%
2021/03/10	7	231.07	4	230.00	230.50	3	1,548	0.19%
2021/03/09	0.1	230.50	15	230.50	230.00	-14.9	1,555	-0.96%
2021/03/08	1.2	234.58	2	233.25	233.50	-0.8	1,543	-0.05%
2021/03/05	0	0.00	288	232.58	233.00	-288	1,558	-18.49%	大賣/鉅額交易
2021/03/04	1	235.50	5.6	235.50	235.00	-4.6	1,561	-0.29%
2021/03/03	3	232.67	1	234.51	235.50	2	1,566	0.13%
2021/03/02	0	0.00	91	236.50	236.50	-91	1,570	-5.79%
2021/02/26	3	236.50	3	239.00	237.00	0	1,583	0.00%
2021/02/25	0	0.00	236	238.42	239.00	-236	1,603	-14.72%	大賣/鉅額交易
2021/02/24	0.2	239.52	1	241.00	238.50	-0.8	1,665	-0.05%
2021/02/23	2	240.51	2	240.25	240.50	0	1,669	0.00%
2021/02/19	0.2	242.00	2	240.00	242.50	-1.8	1,691	-0.11%
2021/02/17	1	246.00	1	244.00	246.50	0	1,727	0.00%
2021/02/05	0	0.00	10	240.00	240.00	-10	1,776	-0.56%
2021/02/04	0	0.00	1	239.00	239.00	-1	1,778	-0.06%
2021/02/03	0	0.00	26	239.63	239.00	-26	1,784	-1.46%
2021/02/02	5	243.00	2	241.50	242.00	3	1,793	0.17%
2021/02/01	1	235.00	9	235.17	239.50	-8	1,795	-0.45%
2021/01/29	12	239.83	3	240.67	239.00	9	1,800	0.50%
2021/01/28	1	240.00	5	241.00	239.00	-4	1,789	-0.22%
2021/01/27	3	248.50	0	0.00	246.00	3	1,764	0.17%
2021/01/25	3	250.50	14	250.32	250.50	-11	1,721	-0.64%
2021/01/22	10	256.20	35	251.17	253.50	-25	1,697	-1.47%
2021/01/21	47.1	252.05	14	250.93	254.00	33.1	1,640	2.02%
2021/01/20	5	242.50	2	241.00	242.00	3	1,510	0.20%
2021/01/19	1	239.50	27	240.52	239.50	-26	1,471	-1.77%
2021/01/18	23	237.13	6.5	237.12	238.50	16.5	1,428	1.16%
2021/01/15	15.1	235.58	15	236.63	232.00	0.1	1,368	0.01%
2021/01/14	5	222.90	17	223.21	224.00	-12	1,307	-0.92%
2021/01/13	12	220.46	4	222.00	222.00	8	1,286	0.62%
2021/01/12	2	217.01	6	219.25	216.50	-4	1,266	-0.31%
2021/01/11	5	221.70	2.1	220.57	222.00	2.9	1,251	0.23%
2021/01/08	1	219.50	7	220.07	220.50	-6	1,251	-0.48%
2021/01/07	11	220.00	3	221.00	221.00	8	1,247	0.64%
2021/01/06	1	219.00	1	216.00	216.50	0	1,226	0.00%
2021/01/05	3	219.33	5	219.00	219.00	-2	1,219	-0.16%
2021/01/04	6	217.17	0	0.00	219.50	6	1,215	0.49%
2020/12/30	0	0.00	3	215.17	216.00	-3	1,201	-0.25%
2020/12/29	5	216.00	12	215.42	215.50	-7	1,199	-0.58%
2020/12/28	2	216.00	1	216.00	214.50	1	1,193	0.08%
2020/12/24	1	210.50	0	0.00	209.50	1	1,179	0.08%
2020/12/23	1	210.50	0	0.00	210.50	1	1,174	0.09%
2020/12/22	4	210.63	2	211.75	209.50	2	1,184	0.17%
2020/12/21	1	212.00	0	0.00	212.50	1	1,195	0.08%
2020/12/18	8	214.50	1	214.50	214.50	7	1,199	0.58%
2020/12/17	1	214.50	0	0.00	215.00	1	1,200	0.08%
2020/12/16	2	216.00	1	215.50	216.50	1	1,201	0.08%
2020/12/15	2	215.25	2	214.50	214.00	0	1,204	0.00%
2020/12/14	0	0.00	1	214.50	217.00	-1	1,211	-0.08%
2020/12/11	5.3	216.37	7	215.43	215.00	-1.7	1,219	-0.14%
2020/12/10	4	227.63	1	226.00	226.50	3	1,158	0.26%
2020/12/09	0	0.00	2	228.50	229.50	-2	1,142	-0.18%
2020/12/08	3	227.33	23	226.98	229.50	-20	1,151	-1.74%
2020/12/07	26	228.42	20	228.58	228.00	6	1,145	0.52%
2020/12/04	4	227.38	0	0.00	226.50	4	1,141	0.35%
2020/12/03	2.1	227.02	0	0.00	225.50	2.1	1,140	0.18%
2020/12/02	3	228.50	2	228.50	228.50	1	1,136	0.09%
2020/12/01	1.1	223.65	4	226.50	227.00	-2.9	1,140	-0.26%
2020/11/30	2	229.25	14	229.93	228.50	-12	1,128	-1.06%
2020/11/27	10	228.50	4	227.38	229.00	6	1,114	0.54%
2020/11/26	14.1	228.00	3	228.00	228.50	11.1	1,104	1.01%
2020/11/25	1	225.00	20	223.75	223.50	-19	1,087	-1.75%
2020/11/24	19.5	223.03	17	223.44	224.00	2.5	1,091	0.23%
2020/11/23	35	221.10	24	220.85	222.00	11	1,100	1.00%
2020/11/20	0	0.00	2	213.75	214.00	-2	1,129	-0.18%
2020/11/19	3	215.67	6	215.67	216.00	-3	1,129	-0.27%
2020/11/18	11	216.77	13	217.19	216.50	-2	1,125	-0.18%
2020/11/17	13	213.23	5	214.50	213.50	8	1,098	0.73%
2020/11/16	10.1	213.09	10	213.25	215.00	0.1	1,117	0.01%
2020/11/13	16	210.84	10	210.50	210.00	6	1,103	0.54%
2020/11/12	4	203.63	2	204.00	202.50	2	1,057	0.19%
2020/11/11	0	0.00	5	204.20	204.50	-5	1,057	-0.47%
2020/11/10	4	207.25	7	207.36	205.50	-3	1,078	-0.28%
2020/11/09	4	204.75	0	0.00	207.00	4	1,079	0.37%
2020/11/06	7	204.07	5	204.40	203.50	2	1,075	0.19%
2020/11/05	1	200.50	0	0.00	201.00	1	1,097	0.09%
2020/11/03	1	200.50	2	200.00	200.00	-1	1,128	-0.09%
2020/10/30	0	0.00	1	198.00	198.50	-1	1,152	-0.09%
2020/10/28	4	199.13	0	0.00	198.50	4	1,153	0.35%
2020/10/27	1	198.00	0	0.00	198.00	1	1,154	0.09%
2020/10/26	1	200.00	0	0.00	200.00	1	1,157	0.09%
2020/10/23	1	202.00	1	202.00	201.50	0	1,162	0.00%
2020/10/22	2	201.00	3	202.50	201.00	-1	1,201	-0.08%
2020/10/20	1	202.50	4	202.63	202.50	-3	1,225	-0.24%
2020/10/19	2	201.00	1	200.50	201.00	1	1,234	0.08%
2020/10/16	3	199.17	0	0.00	198.50	3	1,247	0.24%
2020/10/15	8	201.81	5	201.40	201.50	3	1,281	0.23%
2020/10/14	4	201.38	2	200.75	202.00	2	1,289	0.16%
2020/10/13	1	199.50	1	199.50	199.50	0	1,297	0.00%
2020/10/12	1	197.50	1	198.00	197.50	0	1,321	0.00%
2020/10/08	6	197.25	1	197.00	197.00	5	1,358	0.37%
2020/10/07	1	195.00	0	0.00	196.00	1	1,398	0.07%
2020/10/06	1	195.50	0	0.00	195.50	1	1,510	0.07%
2020/10/05	1	194.00	0	0.00	194.00	1	1,525	0.07%
2020/09/29	3	192.50	16	192.50	192.50	-13	1,561	-0.83%
2020/09/28	18	192.42	2	192.00	193.00	16	1,575	1.02%
2020/09/25	2	191.75	3	191.50	191.50	-1	1,583	-0.06%
2020/09/24	3	194.17	5	194.60	193.50	-2	1,580	-0.13%
2020/09/23	2	197.50	0.4	199.00	198.00	1.6	1,580	0.10%
2020/09/22	0	0.00	135	199.09	199.00	-135	1,581	-8.54%	大賣/鉅額交易
2020/09/21	3	200.00	1	201.00	200.00	2	1,582	0.13%
2020/09/18	3	201.00	2	200.75	201.00	1	1,601	0.06%
2020/09/17	1	200.00	0	0.00	200.00	1	1,618	0.06%
2020/09/15	6	201.75	2	202.00	201.50	4	1,658	0.24%
2020/09/14	3	203.83	2	201.50	204.50	1	1,698	0.06%
2020/09/11	2	202.50	0	0.00	200.50	2	1,707	0.12%
2020/09/09	1	198.50	10	198.00	198.50	-9	1,870	-0.48%
2020/09/08	0	0.00	1	200.00	200.00	-1	1,911	-0.05%
2020/09/07	0	0.00	2	199.50	200.00	-2	1,946	-0.10%
2020/09/04	4	201.88	3	201.00	201.50	1	1,983	0.05%
2020/09/03	10	204.50	0	0.00	203.00	10	1,999	0.50%
2020/09/01	1	205.50	0	0.00	205.50	1	2,020	0.05%
2020/08/31	3	206.00	1	207.00	206.00	2	2,035	0.10%
2020/08/28	0	0.00	2	205.50	204.50	-2	2,052	-0.10%
2020/08/27	6	211.50	29	211.10	209.00	-23	2,053	-1.12%
2020/08/26	32	211.92	16	211.47	210.50	16	2,040	0.78%
2020/08/25	12	202.75	0	0.00	204.50	12	1,964	0.61%
2020/08/24	2	200.50	0	0.00	201.00	2	2,004	0.10%
2020/08/21	17	199.00	0	0.00	199.50	17	2,027	0.84%
2020/08/20	8	202.00	7	197.36	197.00	1	2,028	0.05%
2020/08/19	3	205.17	9	204.00	203.50	-6	2,029	-0.30%
2020/08/18	2	203.50	1	204.00	203.50	1	2,111	0.05%
2020/08/14	1	207.50	4	207.88	207.50	-3	2,123	-0.14%
2020/08/13	2	213.25	7	211.29	212.00	-5	2,100	-0.24%
2020/08/12	9	211.28	3	210.00	212.00	6	2,092	0.29%
2020/08/11	0	0.00	11	215.00	209.00	-11	2,099	-0.52%
2020/08/10	13	212.19	8	210.19	213.00	5	2,133	0.23%
2020/08/07	4	209.25	2	209.75	208.50	2	2,124	0.09%
2020/08/06	2	211.25	21	212.52	210.00	-19	2,127	-0.89%
2020/08/05	19	210.66	9	208.44	212.00	10	2,159	0.46%
2020/08/04	10	207.20	3	206.00	207.50	7	2,149	0.33%
2020/08/03	4	206.63	23	205.50	205.50	-19	2,151	-0.88%
2020/07/31	0	0.00	4	204.00	205.50	-4	2,157	-0.19%
2020/07/30	5	206.90	3	205.67	206.50	2	2,154	0.09%
2020/07/29	4	203.88	3	203.50	203.50	1	2,150	0.05%
2020/07/28	2	209.75	17	212.38	202.50	-15	2,146	-0.70%
2020/07/27	22	210.39	6	210.58	210.00	16	2,117	0.76%
2020/07/24	10	205.35	3	205.67	204.50	7	2,083	0.34%
2020/07/23	8	208.63	12	207.83	207.50	-4	2,065	-0.19%
2020/07/22	3	210.50	9	210.44	209.00	-6	2,053	-0.29%
2020/07/21	10	209.00	0	0.00	209.50	10	2,044	0.49%
2020/07/17	6	210.33	6	212.25	213.00	0	2,008	0.00%
2020/07/16	7	212.86	20	209.73	210.50	-13	2,014	-0.65%
2020/07/15	7	218.07	5	220.00	214.50	2	1,991	0.10%
2020/07/14	5	221.00	17	221.91	219.50	-12	1,974	-0.61%
2020/07/13	34	221.53	18	221.17	219.50	16	1,937	0.83%
2020/07/10	9	206.89	11	206.68	206.00	-2	1,858	-0.11%
2020/07/09	6	210.00	5	208.20	209.00	1	1,866	0.05%
2020/07/07	5	205.90	5	206.20	206.50	0	1,840	0.00%
2020/07/06	2	207.75	3	207.50	208.00	-1	1,838	-0.05%
2020/07/03	1	206.50	20	207.80	206.50	-19	1,838	-1.03%
2020/07/02	19	205.92	3	206.33	207.00	16	1,860	0.86%
2020/07/01	12	201.46	1.6	201.56	201.50	10.4	1,853	0.56%
2020/06/30	15	201.37	2	200.00	201.00	13	1,850	0.70%
2020/06/29	7	197.86	15	199.97	200.50	-8	1,869	-0.43%
2020/06/24	4	200.13	2	202.00	201.00	2	1,859	0.11%
2020/06/23	2	200.50	5	202.40	202.50	-3	1,863	-0.16%
2020/06/22	16	201.78	109.5	201.33	201.00	-93.5	1,899	-4.93%	大賣/
2020/06/19	10	209.05	17	207.47	205.50	-7	1,871	-0.37%
2020/06/18	4	209.75	3	210.33	210.00	1	1,847	0.05%
2020/06/17	6	209.50	47	211.65	208.00	-41	1,844	-2.22%
2020/06/16	32	223.16	115	222.46	224.00	-83	1,760	-4.72%	大賣/
2020/06/15	24	221.69	0	0.00	221.00	24	1,743	1.38%
2020/06/12	59	215.34	3	211.67	217.00	56	1,715	3.26%
2020/06/11	58	220.69	13	221.12	218.00	45	1,701	2.65%
2020/06/10	21	221.83	1	221.50	222.00	20	1,687	1.19%
2020/06/09	2	217.00	9	215.33	217.00	-7	1,734	-0.40%
2020/06/08	10	217.00	0	0.00	217.00	10	1,761	0.57%
2020/06/05	1	212.50	2	212.00	214.00	-1	1,765	-0.06%
2020/06/04	14	213.75	4	214.00	214.00	10	1,789	0.56%
2020/06/03	1	215.00	1	214.50	215.00	0	1,787	0.00%
2020/06/02	4	216.50	3	217.67	215.50	1	1,764	0.06%
2020/06/01	5	214.00	21	212.40	215.00	-16	1,741	-0.92%
2020/05/29	22	211.93	0	0.00	210.00	22	1,720	1.28%
2020/05/28	3	205.50	6	206.08	205.00	-3	1,696	-0.18%
2020/05/27	2	208.00	22	208.86	208.00	-20	1,695	-1.18%
2020/05/26	55	209.65	26	211.13	208.50	29	1,688	1.72%
2020/05/25	35	204.86	33	203.47	209.00	2	1,647	0.12%
2020/05/22	10	197.25	3	197.50	197.00	7	1,548	0.45%
2020/05/21	28	196.23	4	194.50	195.50	24	1,528	1.57%
2020/05/20	2	192.50	1	192.50	191.50	1	1,519	0.07%
2020/05/19	1	192.02	0	0.00	192.00	1	1,534	0.07%
2020/05/18	0	0.00	15	194.70	192.50	-15	1,532	-0.98%
2020/05/15	295	200.60	265	194.86	195.00	30	1,520	1.97%	大買/大賣/
2020/05/14	1	199.50	2	193.75	194.00	-1	1,450	-0.07%
2020/05/13	3	196.67	7	195.86	196.50	-4	1,438	-0.28%
2020/05/12	9	197.33	13	196.19	197.50	-4	1,436	-0.28%
2020/05/11	3	190.83	0	0.00	190.50	3	1,409	0.21%
2020/05/08	0	0.00	4	189.25	190.00	-4	1,414	-0.28%
2020/05/07	4	189.00	0	0.00	189.50	4	1,417	0.28%
2020/05/05	0.3	187.00	0	0.00	186.50	0.3	1,420	0.02%
2020/05/04	0	0.00	2	186.00	187.00	-2	1,431	-0.14%
2020/04/30	1	189.50	120	188.94	189.50	-119	1,446	-8.23%	大賣/鉅額交易
2020/04/29	8	187.94	3	187.67	188.50	5	1,456	0.34%
2020/04/28	0	0.00	2	186.00	187.00	-2	1,464	-0.14%
2020/04/27	3	186.00	0	0.00	185.50	3	1,510	0.20%
2020/04/24	0.2	184.50	3	183.17	184.00	-2.8	1,513	-0.19%
2020/04/22	4	183.50	1	183.00	183.50	3	1,523	0.20%
2020/04/21	2	182.50	1	183.00	183.00	1	1,533	0.07%
2020/04/20	1	188.00	3	187.00	187.00	-2	1,579	-0.13%
2020/04/17	2	188.50	8	187.63	187.00	-6	1,596	-0.38%
2020/04/16	3	184.17	7	182.86	184.50	-4	1,583	-0.25%
2020/04/15	10	185.90	10	185.15	185.00	0	1,593	0.00%
2020/04/14	2	176.50	3	180.00	181.00	-1	1,569	-0.06%
2020/04/13	0	0.00	3.2	175.03	175.00	-3.2	1,564	-0.20%
2020/04/10	2	174.50	2	174.75	175.00	0	1,575	0.00%
2020/04/09	1	174.50	6	175.92	174.00	-5	1,602	-0.31%
2020/04/08	11	175.45	9	174.56	175.50	2	1,612	0.12%
2020/04/07	1	174.00	3	171.33	174.50	-2	1,612	-0.12%
2020/04/06	4	167.75	3	164.83	168.00	1	1,591	0.06%
2020/03/30	0	0.00	2	159.00	162.50	-2	1,623	-0.12%
2020/03/27	0	0.00	32	164.20	161.50	-32	1,752	-1.83%
2020/03/26	9	161.72	77	165.01	161.00	-68	1,875	-3.63%
2020/03/25	0	0.00	17	156.65	159.50	-17	1,923	-0.88%
2020/03/24	2	146.50	71	144.16	145.00	-69	1,949	-3.54%
2020/03/23	118	137.74	21	138.48	138.50	97	1,936	5.01%	大買/
2020/03/20	26	140.56	58	140.79	142.00	-32	1,944	-1.65%
2020/03/19	4	140.75	6	132.00	131.50	-2	1,933	-0.10%
2020/03/18	2	147.00	0	0.00	145.00	2	1,926	0.10%
2020/03/17	0	0.00	67	147.21	147.00	-67	1,996	-3.36%
2020/03/16	1	158.50	201	154.29	152.00	-200	2,116	-9.45%	大賣/鉅額交易
2020/03/13	43	159.05	321	153.99	158.50	-278	2,122	-13.10%	大賣/鉅額交易
2020/03/12	2	169.00	26	168.73	168.00	-24	2,161	-1.11%
2020/03/11	3	178.50	38	179.92	177.00	-35	2,128	-1.64%
2020/03/10	4	175.38	5	175.70	175.50	-1	2,110	-0.05%
2020/03/09	5	181.90	3	180.50	179.50	2	2,083	0.10%
2020/03/06	1	185.50	1	185.00	185.50	0	2,076	0.00%
2020/03/05	6	186.50	7	187.21	186.50	-1	2,130	-0.05%
2020/03/04	44	186.33	7	185.36	185.50	37	2,150	1.72%
2020/03/03	14	184.86	17	183.29	186.50	-3	2,156	-0.14%
2020/03/02	5	179.60	3	179.17	179.50	2	2,156	0.09%
2020/02/27	0	0.00	4	183.38	183.50	-4	2,176	-0.18%
2020/02/26	0	0.00	2	184.00	184.00	-2	2,178	-0.09%
2020/02/25	1	185.00	0	0.00	185.00	1	2,181	0.05%
2020/02/24	5	186.30	0	0.00	185.50	5	2,198	0.23%
2020/02/21	9	187.72	28	187.89	188.00	-19	2,290	-0.83%
2020/02/20	24	187.92	111	186.33	189.50	-87	2,313	-3.76%	大賣/
2020/02/19	1	185.00	101	184.66	184.50	-100	2,457	-4.07%	大賣/
2020/02/18	0	0.00	119	186.00	185.00	-119	2,474	-4.81%	大賣/鉅額交易
2020/02/17	2	186.50	4	185.25	186.00	-2	2,487	-0.08%
2020/02/14	7	188.36	0	0.00	188.00	7	2,511	0.28%
2020/02/13	0	0.00	6	188.33	186.50	-6	2,534	-0.24%
2020/02/12	2	191.00	13	189.92	189.00	-11	2,538	-0.43%
2020/02/11	8	187.94	0	0.00	188.00	8	2,530	0.32%
2020/02/10	4	184.13	1	182.00	183.00	3	2,533	0.12%
2020/02/07	0	0.00	10	187.30	185.50	-10	2,547	-0.39%
2020/02/06	5	190.70	3	188.50	190.00	2	2,546	0.08%
2020/02/05	3	188.17	4	186.50	188.00	-1	2,547	-0.04%
2020/02/04	4	187.75	26	186.37	187.50	-22	2,567	-0.86%
2020/02/03	1	184.50	0	0.00	184.50	1	2,555	0.04%
2020/01/31	1	188.00	6	187.42	188.00	-5	2,532	-0.20%
2020/01/30	4	186.75	52	186.83	184.50	-48	2,518	-1.91%
2020/01/20	0	0.00	4	198.25	198.00	-4	2,470	-0.16%
2020/01/17	158.1	201.00	1	202.50	199.00	157.1	2,466	6.37%	大買/鉅額交易
2020/01/16	15	198.50	10	198.85	200.00	5	2,468	0.20%
2020/01/15	103	200.53	39	200.28	201.00	64	2,484	2.58%	大買/
2020/01/14	50	199.50	10	198.90	200.50	40	2,465	1.62%
2020/01/13	9	194.39	1	193.50	194.50	8	2,402	0.33%
2020/01/10	115	190.66	6	191.50	190.00	109	2,392	4.56%	大買/鉅額交易
2020/01/09	27	192.44	0	0.00	193.00	27	2,392	1.13%
2020/01/08	2	189.00	9	189.94	188.00	-7	2,391	-0.29%
2020/01/07	2	188.00	13	188.77	189.00	-11	2,393	-0.46%
2020/01/06	10	190.00	1	190.50	190.00	9	2,419	0.37%
2020/01/03	116	193.51	11	193.86	193.00	105	2,409	4.36%	大買/鉅額交易
2020/01/02	155	195.99	1	195.00	195.00	154	2,387	6.45%	大買/鉅額交易
2019/12/31	2	197.50	0	0.00	196.00	2	2,367	0.08%
2019/12/30	7.9	195.44	60	196.25	194.50	-52.1	2,369	-2.20%
2019/12/27	16	196.31	5	196.10	196.00	11	2,361	0.47%
2019/12/26	5	196.80	0	0.00	197.50	5	2,349	0.21%
2019/12/25	3	195.83	11.3	198.47	195.50	-8.3	2,344	-0.35%
2019/12/24	42	198.30	141	198.40	197.50	-99	2,337	-4.24%	大賣/
2019/12/23	103	194.67	46	194.51	200.00	57	2,280	2.50%	大買/
2019/12/20	60	185.95	183	188.60	189.00	-123	2,319	-5.30%	大賣/鉅額交易
2019/12/19	9	186.67	17	186.82	187.50	-8	2,225	-0.36%
2019/12/18	0	0.00	3	182.67	182.50	-3	2,187	-0.14%
2019/12/17	1	181.50	0	0.00	183.00	1	2,192	0.05%
2019/12/13	57	182.80	23	184.13	182.00	34	2,224	1.53%
2019/12/12	53	182.78	53	185.00	183.50	0	2,201	0.00%
2019/12/11	91	181.43	69	182.80	178.50	22	2,112	1.04%
2019/12/10	37	180.84	48	179.49	181.50	-11	1,982	-0.55%
2019/12/09	117	177.70	6	180.92	180.50	111	1,963	5.65%	大買/鉅額交易
2019/12/06	73	172.10	6	171.83	171.00	67	1,855	3.61%
2019/12/05	0	0.00	5	172.40	173.00	-5	1,852	-0.27%
2019/12/04	45	171.57	4	171.38	171.00	41	1,856	2.21%
2019/12/03	12	174.71	26	173.29	174.00	-14	1,855	-0.75%
2019/12/02	21	178.19	21	176.60	175.00	0	1,865	0.00%
2019/11/29	0	0.00	14	173.86	175.50	-14	1,833	-0.76%
2019/11/28	19	174.50	15	173.80	173.50	4	1,842	0.22%
2019/11/27	14	174.36	42	172.51	173.50	-28	1,884	-1.49%
2019/11/26	88	170.77	13	171.19	172.50	75	1,863	4.02%
2019/11/25	3	166.67	0	0.00	166.00	3	1,836	0.16%
2019/11/22	38	167.17	3	166.00	167.50	35	1,835	1.91%
2019/11/21	21	167.00	0	0.00	167.50	21	1,841	1.14%
2019/11/20	133.1	169.85	16	170.53	169.00	117.1	1,833	6.39%	大買/鉅額交易
2019/11/19	4	172.63	68	172.07	173.00	-64	1,749	-3.66%
2019/11/18	314	175.28	45	173.40	172.00	269	1,733	15.52%	大買/鉅額交易
2019/11/15	20	167.45	2	166.50	168.50	18	1,580	1.14%
2019/11/14	1	169.50	53	166.67	165.50	-52	1,564	-3.32%
2019/11/13	39	166.71	37	165.46	167.50	2	1,561	0.13%
2019/11/12	28	164.09	7	165.00	166.00	21	1,545	1.36%
2019/11/11	1	160.00	7	160.43	160.00	-6	1,528	-0.39%
2019/11/08	22	162.95	12	162.63	162.50	10	1,561	0.64%
2019/11/07	22	163.77	42	162.63	161.00	-20	1,565	-1.28%
2019/11/06	37	164.66	4	163.75	164.00	33	1,561	2.11%
2019/11/05	2	163.00	1	164.00	163.00	1	1,555	0.06%
2019/11/04	11	162.27	27	161.93	162.00	-16	1,578	-1.01%
2019/11/01	32	160.66	7	161.57	161.00	25	1,581	1.58%
2019/10/31	6	158.50	6	157.50	158.50	0	1,566	0.00%
2019/10/30	0	0.00	4	157.88	158.00	-4	1,588	-0.25%
2019/10/29	4	158.00	0	0.00	157.00	4	1,621	0.25%
2019/10/28	17	157.68	0	0.00	156.50	17	1,726	0.98%
2019/10/25	0	0.00	22	156.86	156.50	-22	1,819	-1.21%
2019/10/24	17	158.03	15	157.67	158.00	2	1,845	0.11%
2019/10/23	7	158.50	4	156.50	156.00	3	1,853	0.16%
2019/10/22	4	156.00	17	155.88	155.50	-13	1,837	-0.71%
2019/10/21	7	155.86	8	155.31	156.00	-1	1,850	-0.05%
2019/10/18	31	156.84	9	156.50	155.50	22	1,880	1.17%
2019/10/17	0	0.00	309	153.94	154.50	-309	1,895	-16.30%	大賣/鉅額交易
2019/10/16	20	158.13	315	156.31	155.00	-295	1,897	-15.55%	大賣/鉅額交易
2019/10/15	6	156.83	0	0.00	156.50	6	1,891	0.32%
2019/10/14	25	157.76	33	157.86	157.50	-8	1,894	-0.42%
2019/10/09	4	162.50	0	0.00	163.00	4	1,869	0.21%
2019/10/08	5	163.00	2	161.00	161.00	3	1,900	0.16%
2019/10/07	16	161.19	6	161.33	160.50	10	1,925	0.52%
2019/10/04	9	162.17	15	160.80	160.50	-6	1,940	-0.31%
2019/10/03	1	162.50	5	162.30	162.50	-4	2,014	-0.20%
2019/10/02	23	163.80	6	163.67	163.50	17	2,067	0.82%
2019/10/01	22	164.82	8	164.69	164.00	14	2,105	0.66%
2019/09/27	22	165.48	75	166.65	164.50	-53	2,136	-2.48%
2019/09/26	58	166.78	71	163.59	168.50	-13	2,107	-0.62%
2019/09/25	72	168.39	224	166.66	163.00	-152	2,096	-7.25%	大賣/鉅額交易
2019/09/24	11	162.00	14	161.14	162.00	-3	1,953	-0.15%
2019/09/23	118	161.25	34	160.28	160.50	84	1,959	4.29%	大買/
2019/09/20	49	161.01	12	161.71	160.00	37	1,982	1.87%
2019/09/19	14	163.18	63	161.42	159.00	-49	1,984	-2.47%
2019/09/18	61	158.89	43	157.92	160.50	18	1,969	0.91%
2019/09/17	227	157.72	11	157.05	157.50	216	1,978	10.92%	大買/鉅額交易
2019/09/16	23	156.74	37	155.47	155.00	-14	2,109	-0.66%
2019/09/12	24	156.35	7	156.14	156.50	17	2,135	0.80%
2019/09/11	3	156.00	11	154.18	154.00	-8	2,152	-0.37%
2019/09/09	10	155.50	0	0.00	155.00	10	2,152	0.46%
2019/09/06	3	156.50	0	0.00	155.00	3	2,161	0.14%
2019/09/05	0	0.00	13	158.15	157.50	-13	2,170	-0.60%
2019/09/04	2	156.75	4	155.00	158.50	-2	2,189	-0.09%
2019/09/03	16	155.50	4	156.00	155.00	12	2,233	0.54%
2019/09/02	30	156.53	8	156.44	156.50	22	2,272	0.97%
2019/08/30	20	154.18	7	153.93	155.00	13	2,254	0.58%
2019/08/29	5	153.20	23	152.52	153.00	-18	2,230	-0.81%
2019/08/28	25	152.94	0	0.00	152.00	25	2,285	1.09%
2019/08/27	0	0.00	1	151.00	150.50	-1	2,296	-0.04%
2019/08/26	43	149.36	44	149.52	149.00	-1	2,339	-0.04%
2019/08/23	56	150.44	100	150.16	152.00	-44	2,348	-1.87%
2019/08/22	2	150.00	100	149.19	148.50	-98	2,384	-4.11%
2019/08/21	0	0.00	2	149.25	148.50	-2	2,400	-0.08%
2019/08/20	16	151.31	0	0.00	150.50	16	2,431	0.66%
2019/08/19	1	151.00	2	151.50	151.00	-1	2,503	-0.04%
2019/08/16	5	151.00	10	150.35	150.50	-5	2,599	-0.19%
2019/08/15	6	152.58	5	152.40	150.50	1	2,706	0.04%
2019/08/14	25	153.66	2	154.00	153.00	23	2,870	0.80%
2019/08/13	2	152.00	2	153.50	152.50	0	2,961	0.00%
2019/08/12	3	157.33	40	156.94	157.50	-37	3,095	-1.20%
2019/08/08	16	156.75	0	0.00	157.00	16	3,188	0.50%
2019/08/07	15.2	154.99	7	154.86	155.00	8.2	3,350	0.24%
2019/08/06	1	154.00	8	149.50	154.50	-7	3,405	-0.21%
2019/08/05	4	154.88	0	0.00	154.00	4	3,451	0.12%
2019/08/02	30	153.83	2	153.25	154.00	28	3,505	0.80%
2019/08/01	83	155.74	1	155.50	155.00	82	3,551	2.31%
2019/07/31	11	159.55	20	157.68	158.50	-9	3,599	-0.25%
2019/07/30	17	161.32	17	163.68	158.50	0	3,699	0.00%
2019/07/29	10	160.15	54	156.19	163.00	-44	3,726	-1.18%
2019/07/26	36	157.08	10	155.70	155.00	26	3,668	0.71%
2019/07/25	29	155.12	0	0.00	154.50	29	3,718	0.78%
2019/07/24	6	153.75	0	0.00	152.50	6	3,838	0.16%
2019/07/23	0	0.00	22	155.14	154.00	-22	3,896	-0.56%
2019/07/22	7	155.36	1	155.50	155.00	6	3,955	0.15%
2019/07/19	3	154.00	17	154.91	152.50	-14	4,052	-0.35%
2019/07/18	14	154.68	44	153.64	153.00	-30	4,150	-0.72%
2019/07/16	5	151.00	8	151.38	150.50	-3	4,483	-0.07%
2019/07/15	5	152.00	85	151.94	151.50	-80	4,473	-1.79%
2019/07/12	16	154.91	43	155.49	153.50	-27	4,472	-0.60%
2019/07/11	172	153.38	0	0.00	154.00	172	4,441	3.87%	大買/鉅額交易
2019/07/10	2	149.25	4	149.63	149.50	-2	4,418	-0.05%
2019/07/09	211	149.00	57	148.62	148.50	154	4,408	3.49%	大買/鉅額交易
2019/07/08	56	156.70	5	157.50	157.50	51	4,331	1.18%
2019/07/05	3	157.17	11	158.64	157.00	-8	4,292	-0.19%
2019/07/03	3	155.00	11	155.36	155.00	-8	4,225	-0.19%
2019/07/02	24	158.65	35.2	158.97	156.50	-11.2	4,223	-0.27%
2019/07/01	16	155.41	8	155.88	156.00	8	4,160	0.19%
2019/06/28	3	152.33	0	0.00	152.00	3	4,117	0.07%
2019/06/27	7	153.93	20	152.23	151.50	-13	4,110	-0.32%
2019/06/26	23	151.87	1	151.51	152.50	22	4,086	0.54%
2019/06/25	1	149.50	14	150.11	150.00	-13	4,081	-0.32%
2019/06/24	24.6	150.28	33	150.14	151.50	-8.4	4,093	-0.21%
2019/06/21	226	155.43	13	153.19	152.50	213	4,166	5.11%	大買/鉅額交易
2019/06/20	12	148.17	15	146.67	149.00	-3	4,043	-0.07%
2019/06/19	15	147.93	42	146.27	146.50	-27	4,035	-0.67%
2019/06/18	1	145.00	4	146.00	147.00	-3	4,080	-0.07%
2019/06/17	0	0.00	11	147.59	146.00	-11	4,078	-0.27%
2019/06/14	5	149.80	4	150.13	148.50	1	4,071	0.02%
2019/06/13	16	149.19	17	148.71	149.50	-1	4,068	-0.02%
2019/06/12	74	149.24	17	147.97	150.00	57	4,066	1.40%
2019/06/11	22	152.11	27	149.04	147.00	-5	4,060	-0.12%
2019/06/10	22	149.14	17	146.88	150.00	5	3,997	0.13%
2019/06/06	18	143.81	6	142.67	143.50	12	3,949	0.30%
2019/06/05	1	142.00	21	143.88	141.50	-20	3,946	-0.51%
2019/06/04	21	148.55	13	146.96	143.00	8	3,929	0.20%
2019/06/03	14	144.86	34	143.31	145.00	-20	3,893	-0.51%
2019/05/31	36	143.46	5	143.70	145.50	31	3,880	0.80%
2019/05/30	101	140.74	18	139.97	140.50	83	3,841	2.16%	大買/
2019/05/29	14	141.25	13	139.73	140.50	1	3,844	0.03%
2019/05/28	28	138.39	3	139.00	140.00	25	3,817	0.65%
2019/05/27	37	137.03	34	136.66	136.50	3	3,828	0.08%
2019/05/24	11	141.68	16	139.41	138.00	-5	3,858	-0.13%
2019/05/23	675	142.14	183	140.25	139.00	492	3,807	12.92%	大買/大賣/鉅額交易
2019/05/22	66	149.70	72	147.03	145.50	-6	3,718	-0.16%
2019/05/21	23	146.67	85	144.73	152.00	-62	3,624	-1.71%
2019/05/20	549	155.20	56	155.63	149.00	493	3,453	14.28%	大買/鉅額交易
2019/05/17	51	158.65	160.6	160.59	158.50	-109.6	3,361	-3.26%	大賣/鉅額交易
2019/05/16	40	164.20	38	165.11	163.50	2	3,183	0.06%
2019/05/15	90	160.60	20	156.73	164.00	70	3,098	2.26%
2019/05/14	19	149.50	26	147.54	150.00	-7	2,934	-0.24%
2019/05/13	31	148.94	14	148.61	150.00	17	2,862	0.59%
2019/05/10	19	147.79	35	146.59	146.50	-16	2,791	-0.57%
2019/05/09	16	147.91	5	148.50	148.00	11	2,729	0.40%
2019/05/08	20	151.28	23	148.13	151.50	-3	2,668	-0.11%
2019/05/07	48	146.45	57	145.14	149.00	-9	2,601	-0.35%
2019/05/06	150	143.60	42	138.01	143.00	108	2,476	4.36%	大買/鉅額交易
2019/05/03	19	141.39	34	139.24	140.50	-15	2,352	-0.64%
2019/05/02	42	140.05	132	139.04	141.00	-90	2,327	-3.87%	大賣/
2019/04/30	30	137.87	80	133.67	137.50	-50	2,257	-2.21%
2019/04/29	63.2	137.61	5	139.80	137.00	58.2	2,129	2.73%
2019/04/26	23	137.46	50	137.25	142.00	-27	2,081	-1.30%
2019/04/25	82	136.63	48	133.45	139.00	34	2,012	1.69%
2019/04/24	42	133.24	275.6	131.82	131.50	-233.6	1,891	-12.35%	大賣/鉅額交易
2019/04/23	490	128.42	59	125.68	130.50	431	1,794	24.02%	大買/鉅額交易
2019/04/22	19	114.97	10	115.70	119.00	9	1,611	0.56%
2019/04/19	0	0.00	2	109.50	109.50	-2	1,547	-0.13%
2019/04/18	4	110.63	45	110.07	110.00	-41	1,550	-2.64%
2019/04/16	29	110.79	0	0.00	110.50	29	1,544	1.88%
2019/04/15	1	110.50	0	0.00	111.00	1	1,549	0.06%
2019/04/12	7.5	110.70	2	111.00	109.50	5.5	1,549	0.35%
2019/04/11	21	110.62	0	0.00	110.00	21	1,547	1.36%
2019/04/10	7	110.71	6	110.75	111.00	1	1,542	0.06%
2019/04/09	15	108.50	1	108.50	109.50	14	1,531	0.91%
2019/04/08	33.1	110.10	4	110.00	109.00	29.1	1,534	1.90%
2019/04/03	7	108.57	0	0.00	109.50	7	1,540	0.45%
2019/04/02	15	107.83	0	0.00	108.00	15	1,558	0.96%
2019/04/01	18.4	108.23	2	108.50	108.50	16.4	1,593	1.03%
2019/03/29	0	0.00	2	108.50	108.50	-2	1,662	-0.12%
2019/03/28	2	109.00	5	108.00	108.00	-3	1,734	-0.17%
2019/03/27	1	107.00	11	107.41	107.50	-10	1,753	-0.57%
2019/03/26	79	109.75	194	110.45	108.00	-115	1,739	-6.61%	大賣/鉅額交易
2019/03/25	128	110.58	18	111.31	113.50	110	1,625	6.77%	大買/鉅額交易
2019/03/22	13	110.04	16	110.75	111.00	-3	1,596	-0.19%
2019/03/21	195	110.95	18	109.39	111.50	177	1,572	11.25%	大買/鉅額交易
2019/03/20	6	105.58	4	105.75	106.00	2	1,506	0.13%
2019/03/19	4	105.13	15	105.83	107.00	-11	1,510	-0.73%
2019/03/18	20	104.73	0	0.00	104.50	20	1,535	1.30%
2019/03/15	7	106.86	11	106.05	105.00	-4	1,541	-0.26%
2019/03/14	6	105.08	14.2	104.59	106.50	-8.2	1,549	-0.53%
2019/03/13	0	0.00	12	103.54	103.00	-12	1,545	-0.78%
2019/03/12	6	104.08	0	0.00	103.50	6	1,567	0.38%
2019/03/11	0	0.00	0.2	104.00	104.00	-0.2	1,574	-0.01%
2019/03/08	3	104.33	18	104.44	105.50	-15	1,583	-0.95%
2019/03/07	16	105.53	20	106.28	104.50	-4	1,584	-0.25%
2019/03/06	11	105.64	9	103.33	106.50	2	1,569	0.13%
2019/03/05	5	104.70	2	105.00	103.00	3	1,581	0.19%
2019/03/04	10	103.25	3	104.00	104.50	7	1,585	0.44%
2019/02/27	6	104.25	5	103.60	104.50	1	1,581	0.06%
2019/02/26	5.4	103.20	205	103.49	102.50	-199.6	1,569	-12.72%	大賣/鉅額交易
2019/02/25	273	104.82	31	103.06	106.50	242	1,544	15.67%	大買/鉅額交易
2019/02/22	28	99.99	10	100.24	100.50	18	1,466	1.23%
2019/02/21	12	99.27	22	98.63	98.00	-10	1,430	-0.70%
2019/02/20	17	99.01	2	98.10	98.30	15	1,415	1.06%
2019/02/19	4	96.83	0	0.00	96.80	4	1,383	0.29%
2019/02/18	6	96.27	0	0.00	96.30	6	1,374	0.44%
2019/02/15	2	95.25	16	95.34	95.00	-14	1,359	-1.03%
2019/02/14	18	96.95	0	0.00	95.30	18	1,357	1.33%
2019/02/13	0	0.00	2	94.10	95.70	-2	1,338	-0.15%
2019/02/12	0	0.00	3	93.73	93.60	-3	1,328	-0.23%
2019/02/11	12	93.92	0	0.00	93.10	12	1,323	0.91%
2019/01/30	0	0.00	2	94.35	94.00	-2	1,316	-0.15%
2019/01/29	0	0.00	2	93.50	94.30	-2	1,313	-0.15%
2019/01/28	2	94.40	27	95.01	93.80	-25	1,311	-1.91%
2019/01/25	26	93.89	1	93.80	94.50	25	1,306	1.91%
2019/01/24	1	93.60	11	93.38	93.60	-10	1,294	-0.77%
2019/01/23	16	94.08	3	91.87	94.10	13	1,280	1.02%
2019/01/22	1	92.30	2	92.95	92.20	-1	1,267	-0.08%
2019/01/21	0	0.00	2	93.20	93.60	-2	1,255	-0.16%
2019/01/18	2	94.65	10	95.70	94.20	-8	1,239	-0.65%
2019/01/17	0	0.00	1	95.30	94.60	-1	1,222	-0.08%
2019/01/16	0	0.00	7	95.19	94.60	-7	1,220	-0.57%
2019/01/15	1	94.50	73.6	95.04	95.20	-72.6	1,219	-5.96%
2019/01/14	15	99.89	7.8	98.86	97.00	7.2	1,199	0.60%
2019/01/11	32	98.66	11	97.75	98.50	21	1,144	1.83%
2019/01/10	3	94.90	1	93.70	93.80	2	1,082	0.18%
2019/01/09	0	0.00	4	93.00	92.90	-4	1,077	-0.37%
2019/01/08	0	0.00	3	92.90	92.90	-3	1,066	-0.28%
2019/01/07	3	93.07	3	92.77	93.30	0	1,058	0.00%
2019/01/04	0	0.00	3	90.20	90.20	-3	1,038	-0.29%
2019/01/03	4	92.10	3	90.73	91.80	1	1,024	0.10%
2019/01/02	9.4	91.50	1	91.00	91.00	8.4	1,015	0.82%
2018/12/28	0	0.00	4	88.48	89.70	-4	1,001	-0.40%
2018/12/27	0	0.00	7	88.01	88.30	-7	992	-0.70%
2018/12/26	0	0.00	8	87.60	86.70	-8	978	-0.82%
2018/12/25	0	0.00	84	88.16	88.50	-84	956	-8.78%
2018/12/24	4	93.03	21	92.37	91.00	-17	924	-1.84%
2018/12/22	16	96.73	83.7	96.90	93.50	-67.7	879	-7.70%
2018/12/21	93	90.48	18	93.31	94.40	75	794	9.44%
2018/12/20	9	86.67	3	86.53	86.30	6	714	0.84%
2018/12/19	11.5	83.98	1	84.00	84.50	10.5	676	1.55%
2018/12/18	0.5	82.50	0	0.00	83.00	0.5	653	0.08%
2018/12/17	0.5	82.00	0	0.00	82.30	0.5	646	0.08%
2018/12/14	0	0.00	2	81.65	82.30	-2	642	-0.31%
2018/12/13	15	81.57	1	82.20	81.70	14	640	2.19%
2018/12/12	2	82.85	24	82.61	82.50	-22	627	-3.51%
2018/12/11	32	81.37	16.8	81.03	82.00	15.2	612	2.48%
2018/12/10	11.2	77.39	0	0.00	78.80	11.2	574	1.95%
2018/11/28	5	63.96	9	64.03	63.90	-4	552	-0.72%
2018/11/27	3	65.00	27	64.88	64.70	-24	529	-4.53%
2018/11/26	39	65.30	0	0.00	65.00	39	509	7.65%
2018/11/23	0	0.00	14	63.63	63.90	-14	501	-2.79%
2018/11/22	10	63.17	2	63.10	63.30	8	481	1.66%
2018/11/21	11	62.35	0	0.00	62.50	11	463	2.37%
2018/11/20	0	0.00	9	62.10	62.00	-9	447	-2.01%
2018/11/19	9	61.22	5	61.52	61.70	4	430	0.93%
2018/11/16	6	60.37	0	0.00	60.20	6	399	1.50%
2018/11/15	0	0.00	19	60.08	60.20	-19	381	-4.98%
2018/11/14	6	59.40	0	0.00	59.00	6	358	1.67%
2018/11/13	3	57.97	1	58.30	58.10	2	340	0.59%
2018/11/12	1	58.40	0	0.00	58.00	1	327	0.31%
2018/11/09	0	0.00	1	56.50	56.80	-1	320	-0.31%
2018/11/07	2	56.60	0	0.00	56.70	2	324	0.62%
2018/11/06	0	0.00	1	55.50	56.00	-1	335	-0.30%
2018/11/02	1	56.00	0	0.00	55.70	1	340	0.29%
2018/11/01	4	55.70	0	0.00	56.20	4	340	1.17%
2018/10/18	0	0.00	12	56.55	56.80	-12	351	-3.42%
2018/10/17	10	57.15	0	0.00	56.60	10	353	2.83%
2018/10/12	0	0.00	6	55.35	57.50	-6	354	-1.69%
2018/10/11	1	55.40	10	54.45	53.80	-9	348	-2.59%
2018/10/09	7	57.91	0	0.00	58.00	7	343	2.04%
2018/10/05	0	0.00	35	57.59	57.90	-35	354	-9.86%
2018/10/04	0	0.00	20	58.40	58.40	-20	349	-5.72%
2018/10/02	0	0.00	7	59.10	59.20	-7	361	-1.94%
2018/10/01	7	59.60	0	0.00	59.70	7	381	1.83%
2018/09/26	1	59.70	0	0.00	59.70	1	407	0.25%
2018/09/14	1	60.30	0	0.00	60.80	1	627	0.16%
2018/09/13	0	0.00	2	60.60	60.30	-2	651	-0.31%
2018/09/07	0	0.00	2	59.70	59.60	-2	749	-0.27%
2018/09/03	34	61.90	0	0.00	61.60	34	867	3.92%
2018/08/31	0	0.00	29	61.77	62.00	-29	869	-3.34%
2018/08/30	25	62.32	4	62.28	62.00	21	868	2.42%
2018/08/29	1	60.40	0	0.00	60.40	1	860	0.12%
2018/08/27	2	59.00	0	0.00	58.80	2	870	0.23%
2018/08/22	0	0.00	2	58.80	58.80	-2	886	-0.23%
2018/08/20	0	0.00	10	59.10	59.10	-10	897	-1.11%
2018/08/17	3	59.30	3	59.43	59.20	0	903	0.00%
2018/08/14	0	0.00	3	59.67	59.60	-3	921	-0.33%
2018/08/13	0	0.00	44	59.17	59.50	-44	923	-4.76%
2018/08/10	4	60.70	0	0.00	60.60	4	916	0.44%
2018/08/09	0	0.00	5	60.60	60.60	-5	919	-0.54%
2018/08/07	0	0.00	6	60.03	60.00	-6	924	-0.65%
2018/08/06	0	0.00	1	60.10	60.30	-1	929	-0.11%
2018/08/02	2	58.85	0	0.00	58.70	2	931	0.21%
2018/08/01	1	58.70	0	0.00	58.80	1	933	0.11%
2018/07/26	2	58.35	11	58.15	58.40	-9	932	-0.97%
2018/07/19	0	0.00	15	58.07	57.90	-15	950	-1.58%
2018/07/13	0	0.00	2	57.60	57.60	-2	960	-0.21%
2018/07/11	2	56.30	0	0.00	56.30	2	971	0.21%
2018/07/10	2	56.80	0	0.00	56.40	2	980	0.20%
2018/07/09	9	57.42	0	0.00	57.80	9	972	0.93%
2018/07/06	8	55.23	7	55.50	55.10	1	956	0.10%
2018/07/04	1	57.00	0	0.00	57.00	1	983	0.10%
2018/07/02	1	59.90	0	0.00	58.90	1	991	0.10%
2018/06/29	401	66.27	1	66.40	66.40	400	976	40.98%	大買/鉅額交易
2018/06/28	1	65.90	0	0.00	65.70	1	936	0.11%
2018/06/26	1	66.00	0	0.00	65.60	1	927	0.11%
2018/06/22	1	67.60	15	68.02	67.60	-14	1,055	-1.33%
2018/06/21	2	68.30	3	67.87	68.50	-1	1,166	-0.09%
2018/06/20	0	0.00	1	66.90	67.10	-1	1,138	-0.09%
2018/06/15	0	0.00	191	67.42	67.20	-191	1,098	-17.39%	大賣/鉅額交易
2018/06/14	1	68.00	2	68.00	68.00	-1	1,084	-0.09%
2018/06/13	0	0.00	89	67.06	67.00	-89	1,030	-8.63%
2018/06/11	0	0.00	1	65.40	65.40	-1	987	-0.10%
2018/06/07	0	0.00	5	66.14	66.10	-5	982	-0.51%
2018/06/06	1	66.30	1	66.30	66.30	0	985	0.00%
2018/05/31	0	0.00	32	64.51	64.20	-32	964	-3.32%
2018/05/30	0	0.00	50	64.65	64.70	-50	986	-5.07%
2018/05/29	0	0.00	24	65.33	65.40	-24	988	-2.43%
2018/05/28	0	0.00	1	65.50	65.50	-1	1,000	-0.10%
2018/05/25	22	64.50	1	64.40	64.20	21	1,004	2.09%
2018/05/24	3	64.10	0	0.00	64.80	3	1,004	0.30%
2018/05/22	21	64.80	4	64.80	64.50	17	987	1.72%
2018/05/21	41	64.92	0	0.00	65.20	41	990	4.14%
2018/05/18	1	65.20	1	65.30	65.10	0	992	0.00%
2018/05/17	5	65.20	7	65.20	65.20	-2	994	-0.20%
2018/05/15	123	65.00	1	64.50	64.60	122	1,001	12.19%	大買/鉅額交易
2018/05/08	10	64.45	0	0.00	64.90	10	992	1.01%
2018/05/07	30	64.93	0	0.00	64.90	30	990	3.03%
2018/05/02	0	0.00	10	65.00	65.30	-10	989	-1.01%
2018/04/30	37	64.23	0	0.00	64.10	37	979	3.78%
2018/04/27	20	63.45	0	0.00	63.60	20	985	2.03%
2018/04/26	0	0.00	5	63.42	63.10	-5	993	-0.50%
2018/04/24	2	64.00	1	63.60	64.30	1	995	0.10%
2018/04/23	5	64.62	5	64.38	64.30	0	993	0.00%
2018/04/20	8	64.00	1	64.80	64.60	7	992	0.71%
2018/04/19	1	63.80	0	0.00	63.40	1	980	0.10%
2018/04/18	0	63.80	3	63.93	63.80	-3	970	-0.31%
2018/04/17	0	0.00	8	63.95	64.00	-8	979	-0.82%
2018/04/16	0	0.00	3	64.43	64.50	-3	980	-0.31%
2018/04/12	10	64.04	0	0.00	64.30	10	977	1.02%
2018/04/11	1	64.50	0	0.00	63.80	1	979	0.10%
2018/04/10	1	66.00	3	66.33	65.60	-2	955	-0.21%
2018/04/09	3	66.77	0	0.00	66.50	3	946	0.32%
2018/04/03	0	0.00	2	66.60	67.00	-2	941	-0.21%
2018/04/02	3	66.50	1	66.80	66.50	2	922	0.22%
2018/03/30	1	65.40	0	0.00	65.20	1	879	0.11%
2018/03/29	0	0.00	3	65.50	65.50	-3	866	-0.35%
2018/03/28	0	0.00	2	65.10	65.70	-2	843	-0.24%
2018/03/27	23	65.20	16	65.21	64.80	7	805	0.87%
2018/03/26	3	63.93	5	64.40	64.40	-2	678	-0.29%
2018/03/23	0	0.00	2	57.90	58.60	-2	548	-0.36%
2018/03/21	2	58.90	0	0.00	58.80	2	567	0.35%
2018/03/20	0	0.00	4	58.60	58.90	-4	577	-0.69%
2018/03/16	4	57.35	0	0.00	57.40	4	608	0.66%
2018/03/15	0	0.00	3	58.30	58.40	-3	600	-0.50%
2018/03/14	1	58.10	13	58.09	58.10	-12	613	-1.96%
2018/03/13	15	58.28	2	58.20	58.30	13	625	2.08%
2018/03/12	2	58.20	2	58.10	58.10	0	631	0.00%
2018/03/08	2	56.80	0	0.00	56.90	2	658	0.30%
2018/03/06	4	56.23	1	56.80	56.80	3	724	0.41%
2018/03/05	13	56.38	15	56.37	56.20	-2	753	-0.27%
2018/03/02	2	57.90	0	0.00	57.80	2	728	0.27%
2018/03/01	3	57.83	3	57.30	58.10	0	724	0.00%
2018/02/27	4	58.63	2	59.60	58.10	2	720	0.28%
2018/02/26	2	59.25	0	0.00	59.10	2	719	0.28%
2018/02/07	0	0.00	2	59.40	59.20	-2	842	-0.24%
2018/02/06	3	58.07	8	58.24	58.10	-5	839	-0.60%
2018/02/01	0	0.00	6	59.50	59.80	-6	844	-0.71%
2018/01/31	0	0.00	2	59.65	59.30	-2	848	-0.24%
2018/01/29	4	59.75	0	0.00	59.60	4	847	0.47%
2018/01/26	0	0.00	1	59.90	60.00	-1	843	-0.12%
2018/01/25	1	60.20	0	0.00	60.20	1	843	0.12%
2018/01/24	1	60.80	1	60.40	60.30	0	844	0.00%
2018/01/23	6	60.85	2	61.30	60.70	4	843	0.47%
2018/01/22	1	60.30	30	60.87	61.00	-29	837	-3.46%
2018/01/16	0	0.00	1	59.80	59.60	-1	831	-0.12%
2018/01/15	2	59.00	0	0.00	59.20	2	848	0.24%
2018/01/12	1	59.20	0	0.00	58.80	1	857	0.12%
2018/01/11	0	0.00	13	57.91	58.90	-13	856	-1.52%
2018/01/04	0	0.00	1	59.90	59.70	-1	836	-0.12%
2018/01/03	45	60.13	0	0.00	60.10	45	859	5.23%
2018/01/02	64	59.82	0	0.00	59.90	64	858	7.45%