京鼎 (3413)-統一券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
302.0
漲跌
▲7.5
漲幅
+2.55%
成交量
1,958張
產業
上市半導體類股▼0.60%
544人加入追蹤

立即追蹤
本地時間:13:30

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

京鼎 (3413)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/30	379.5	302.46	40	299.23	302.00	339.5	2,195	15.46%	大買/鉅額交易
2024/04/29	3.1	294.13	0	0.00	294.50	3.1	2,179	0.14%
2024/04/26	2.1	289.74	1.7	290.88	290.00	0.4	2,211	0.02%
2024/04/25	0	0.00	22.1	288.39	288.00	-22.1	2,211	-1.00%
2024/04/24	16.5	292.86	3	288.89	292.00	13.5	2,210	0.61%
2024/04/23	4	285.37	7	281.71	284.00	-3	2,208	-0.14%
2024/04/22	1.1	281.00	2.1	280.83	279.00	-1	2,204	-0.05%
2024/04/19	0.6	285.19	11.6	287.69	288.00	-11.1	2,180	-0.51%
2024/04/18	22	294.39	99.5	295.49	294.00	-77.5	2,134	-3.63%
2024/04/17	22.4	308.18	6	302.00	308.50	16.3	2,098	0.78%
2024/04/16	2	294.79	34.6	295.09	295.50	-32.6	2,086	-1.56%
2024/04/15	21.2	308.58	26.8	305.68	305.00	-5.6	2,079	-0.27%
2024/04/12	42.8	309.70	24.5	307.90	307.50	18.3	2,064	0.88%
2024/04/11	5	295.30	266	293.80	296.00	-261.1	2,027	-12.88%	大賣/鉅額交易
2024/04/10	8	300.19	3	301.35	298.50	5	2,012	0.25%
2024/04/09	19	307.00	59	300.66	297.00	-40	2,000	-2.00%
2024/04/08	3	309.50	71	308.12	309.50	-68	1,976	-3.44%
2024/04/03	4	310.49	54	308.69	308.00	-50	1,998	-2.50%
2024/04/02	187	316.26	125	314.20	314.00	62	1,973	3.14%	大買/大賣/
2024/04/01	23	306.72	1	309.00	304.00	22	1,937	1.14%
2024/03/29	5.5	296.82	35	296.17	297.00	-29.5	1,912	-1.54%
2024/03/28	1.5	300.82	17	302.03	299.50	-15.5	1,878	-0.83%
2024/03/27	115	308.75	180	308.39	307.50	-65	1,846	-3.52%	大買/大賣/
2024/03/26	27	308.74	30	309.65	299.50	-3	1,797	-0.17%
2024/03/25	102	298.37	1.1	300.01	297.50	100.9	1,728	5.84%	大買/
2024/03/22	91	293.64	110	290.86	297.50	-19	1,707	-1.11%	大賣/
2024/03/21	23	295.67	79	294.13	294.00	-56	1,676	-3.34%
2024/03/20	75.1	290.74	347.1	289.98	290.00	-272.1	1,628	-16.71%	大賣/鉅額交易
2024/03/19	316.1	289.60	28.1	278.63	291.50	288	1,580	18.22%	大買/鉅額交易
2024/03/18	73	272.14	89.1	271.41	273.50	-16.1	1,484	-1.08%
2024/03/15	23	269.46	75.1	269.70	270.00	-52.1	1,435	-3.63%
2024/03/14	374.1	258.22	38	252.83	263.00	336.1	1,324	25.38%	大買/鉅額交易
2024/03/13	19	250.29	128	251.10	246.50	-109	1,239	-8.79%	大賣/鉅額交易
2024/03/12	7	247.14	20	247.13	248.50	-13	1,206	-1.08%
2024/03/11	100.5	246.90	1	248.00	244.00	99.5	1,186	8.38%
2024/03/08	1.2	249.17	222.3	246.64	248.00	-221.1	1,161	-19.03%	大賣/鉅額交易
2024/03/07	104	260.35	15	259.77	253.50	89	1,113	7.99%	大買/
2024/03/06	141	256.28	205	254.60	255.00	-64	1,078	-5.93%	大買/大賣/
2024/03/05	27	252.15	64	250.45	252.50	-37	1,055	-3.50%
2024/03/04	139	252.99	23	250.35	257.00	116	1,030	11.25%	大買/鉅額交易
2024/03/01	20	250.18	99	247.02	247.50	-79	979	-8.06%
2024/02/29	1	240.03	4.1	241.48	240.00	-3	946	-0.32%
2024/02/27	2	245.25	4	248.00	244.00	-2	924	-0.22%
2024/02/26	8	251.38	27	253.20	248.50	-19	904	-2.10%
2024/02/23	125	251.91	50.1	250.14	250.00	74.9	848	8.83%	大買/
2024/02/22	122	243.82	7	241.93	245.00	115	789	14.56%	大買/鉅額交易
2024/02/21	0	229.00	1	228.00	230.00	-1	734	-0.13%
2024/02/20	93	234.45	5	234.50	231.00	88	726	12.11%
2024/02/19	65	232.55	9	229.61	231.00	56	713	7.85%
2024/02/16	384.1	235.00	32	232.95	233.50	352.1	695	50.65%	大買/鉅額交易
2024/02/15	24	220.63	0	0.00	221.00	24	638	3.76%
2024/02/05	0	212.50	0	0.00	212.50	0	621	0.00%
2024/02/02	0	213.50	1	213.50	212.50	-1	619	-0.15%
2024/01/31	3	215.83	0	0.00	216.00	3	605	0.50%
2024/01/30	4.3	218.21	1	219.00	217.50	3.3	595	0.55%
2024/01/29	4	214.38	0	0.00	214.00	4	582	0.69%
2024/01/26	3	215.33	0	0.00	213.50	3	579	0.52%
2024/01/25	41	218.28	2	218.25	217.50	39	568	6.86%
2024/01/24	2	214.50	3	215.50	213.00	-1	552	-0.18%
2024/01/23	97	214.59	3	213.67	215.00	94	546	17.21%
2024/01/22	1	214.50	95	211.41	211.00	-94	533	-17.63%
2024/01/19	0	0.00	15	206.53	207.50	-15	496	-3.02%
2024/01/18	0	0.00	0.3	203.24	203.50	-0.3	493	-0.05%
2024/01/12	0	0.00	12	207.33	207.00	-12	465	-2.58%
2024/01/11	3	210.67	0	0.00	210.00	3	462	0.65%
2024/01/10	25	210.12	0	0.00	211.00	25	460	5.43%
2024/01/09	0	0.00	16	209.81	209.00	-16	449	-3.56%
2024/01/08	1	206.00	0	0.00	204.50	1	437	0.23%
2024/01/05	4	207.50	0	0.00	207.00	4	432	0.93%
2024/01/03	1	207.00	2	207.50	207.00	-1	429	-0.23%
2023/12/29	20.3	210.27	14	210.68	210.50	6.3	416	1.50%
2023/12/28	3	206.83	8	205.69	206.00	-5	380	-1.31%
2023/12/27	0	0.00	10	205.50	205.50	-10	366	-2.73%
2023/12/26	0	0.00	1	200.00	201.50	-1	356	-0.28%
2023/12/25	0	0.00	5	199.00	199.00	-5	353	-1.41%
2023/12/21	0	0.00	15	198.50	200.00	-15	353	-4.25%
2023/12/20	17	203.53	0	0.00	200.00	17	354	4.80%
2023/12/19	0	0.00	15	202.07	201.00	-15	351	-4.26%
2023/12/15	0	0.00	107	204.95	203.00	-107	345	-30.95%	大賣/鉅額交易
2023/12/14	18	206.03	3.5	204.93	205.50	14.5	334	4.34%
2023/12/13	0	0.00	1	201.00	201.50	-1	309	-0.32%
2023/12/12	0	0.00	1	199.50	198.00	-1	303	-0.33%
2023/12/11	0	0.00	2	194.75	194.50	-2	291	-0.69%
2023/11/30	0	0.00	1	197.00	197.50	-1	314	-0.32%
2023/11/24	1	199.00	2	197.75	197.50	-1	323	-0.31%
2023/11/23	1	198.50	30	195.17	198.50	-29	321	-9.03%
2023/11/21	33	197.89	2	197.75	197.50	31	324	9.56%
2023/11/20	5	193.90	3	194.00	194.00	2	314	0.64%
2023/11/17	0	193.00	2	192.50	192.50	-2	311	-0.63%
2023/11/16	4	191.75	0	0.00	193.00	4	313	1.28%
2023/11/13	2	188.50	1	189.50	188.00	1	316	0.32%
2023/11/09	8	186.75	0	0.00	186.50	8	314	2.55%
2023/11/07	0	0.00	2	187.50	186.00	-2	333	-0.60%
2023/11/06	6	187.42	0	0.00	187.50	6	347	1.73%
2023/11/03	1	186.50	0	0.00	185.00	1	354	0.28%
2023/10/31	0	0.00	1	184.50	182.50	-1	366	-0.27%
2023/10/27	6	183.50	2	185.00	183.00	4	375	1.06%
2023/10/26	0	0.00	3	184.33	184.00	-3	381	-0.79%
2023/10/25	0	0.00	0.1	188.00	188.00	-0.1	394	-0.01%
2023/10/18	4	186.50	0	0.00	186.50	4	398	1.00%
2023/10/17	0	0.00	1	192.00	190.50	-1	393	-0.25%
2023/10/16	0	0.00	1	191.50	191.50	-1	394	-0.25%
2023/10/13	2	191.25	2	191.00	191.50	0	394	0.00%
2023/10/12	0	0.00	2.6	190.38	191.00	-2.6	395	-0.66%
2023/10/11	0	0.00	3	189.99	190.00	-3	394	-0.77%
2023/10/06	0	0.00	2	189.25	190.00	-2	390	-0.51%
2023/10/05	20	187.33	4	187.13	188.00	16	388	4.11%
2023/10/04	0	0.00	3	185.33	186.00	-3	391	-0.77%
2023/09/27	0	0.00	1	187.00	187.00	-1	427	-0.23%
2023/09/26	1	186.00	0	0.00	186.00	1	433	0.23%
2023/09/22	3	183.50	0	0.00	185.00	3	481	0.62%
2023/09/21	0	184.00	0	0.00	184.00	0	494	0.00%
2023/09/20	0	0.00	1	187.00	187.50	-1	499	-0.20%
2023/09/18	3	187.50	0	0.00	187.00	3	515	0.58%
2023/09/15	0	189.00	0	0.00	188.50	0	534	0.00%
2023/09/12	0	0.00	39	186.72	187.50	-39	554	-7.03%
2023/09/11	0	187.00	0	0.00	185.50	0	569	0.00%
2023/09/08	0	0.00	1	189.00	189.50	-1	587	-0.17%
2023/09/06	0	0.00	0.3	187.00	186.50	-0.3	619	-0.04%
2023/09/05	0	185.50	1	184.50	185.00	-1	619	-0.16%
2023/09/01	4	186.00	0	0.00	186.00	4	628	0.64%
2023/08/31	0	0.00	1	182.00	182.50	-1	613	-0.16%
2023/08/28	3	179.50	0	0.00	179.50	3	621	0.48%
2023/08/25	1	180.00	1	178.50	182.00	0	634	0.00%
2023/08/24	1	180.50	1	180.00	181.00	0	630	0.00%
2023/08/18	1	181.00	7	179.71	179.00	-6	630	-0.95%
2023/08/17	3	174.67	0	0.00	175.50	3	618	0.48%
2023/08/16	2	173.25	2	173.50	174.00	0	613	0.00%
2023/08/15	2	175.00	0	0.00	174.50	2	613	0.33%
2023/08/14	3	173.83	0	0.00	173.50	3	613	0.49%
2023/08/10	0.1	179.50	60	178.68	181.00	-59.9	599	-9.99%
2023/08/09	1	176.00	2	176.00	176.50	-1	589	-0.17%
2023/08/07	0	0.00	50	182.10	183.50	-50	575	-8.69%
2023/08/04	0	0.00	29	182.10	183.00	-29	576	-5.03%
2023/08/01	0.2	185.50	100	183.09	183.50	-99.9	580	-17.19%
2023/07/28	1	189.00	1	188.00	188.00	0	569	0.00%
2023/07/26	2	181.50	0	0.00	182.00	2	554	0.36%
2023/07/25	0	182.50	0	0.00	181.50	0	556	0.00%
2023/07/21	0	183.50	3	182.33	181.50	-3	557	-0.54%
2023/07/19	0	0.00	20	182.18	182.50	-20	563	-3.55%
2023/07/18	7	184.50	0	0.00	184.50	7	563	1.24%
2023/07/14	1	187.00	11	184.73	186.50	-10	566	-1.77%
2023/07/13	1	185.50	30	184.50	184.00	-29	569	-5.10%
2023/07/12	6	183.58	2	184.75	184.00	4	568	0.71%
2023/07/11	51	183.51	0	0.00	184.50	51	565	9.01%
2023/07/10	0.1	182.50	0	0.00	181.00	0.1	565	0.02%
2023/07/07	1	183.00	4	182.63	183.50	-3	558	-0.54%
2023/07/06	16	186.88	4	186.50	185.50	12	555	2.16%
2023/07/05	3	190.00	8	189.44	188.00	-5	543	-0.92%
2023/07/04	3	191.50	3	191.00	190.00	0	536	0.00%
2023/07/03	4.7	192.52	5	190.40	191.00	-0.4	532	-0.07%
2023/06/30	16	201.69	2	202.00	202.00	14	508	2.75%
2023/06/29	2	203.50	0	0.00	202.50	2	486	0.41%
2023/06/28	0.1	202.50	16	202.50	202.00	-15.9	474	-3.36%
2023/06/27	1	205.00	0	0.00	201.00	1	468	0.21%
2023/06/26	3	206.17	9	205.22	204.50	-6	459	-1.30%
2023/06/21	17	206.44	1.7	207.00	207.50	15.3	461	3.32%
2023/06/20	1	204.50	0	0.00	204.00	1	445	0.22%
2023/06/19	1.7	204.21	0	0.00	203.50	1.7	446	0.39%
2023/06/15	0	0.00	1	206.00	205.00	-1	433	-0.23%
2023/06/14	3	206.33	1.1	204.60	205.00	2	423	0.46%
2023/06/13	4	203.50	1	203.00	202.50	3	408	0.73%
2023/06/12	11	201.50	15.1	201.97	201.00	-4.1	388	-1.04%
2023/06/09	0	0.00	1	197.00	196.50	-1	359	-0.28%
2023/06/08	0	0.00	2	196.50	195.50	-2	361	-0.55%
2023/06/06	0	0.00	10	193.50	194.00	-10	378	-2.64%
2023/06/05	1	197.50	0	0.00	196.50	1	388	0.26%
2023/06/01	0	195.00	0	0.00	195.00	0	426	0.00%
2023/05/31	10	196.00	1	194.50	196.00	9	430	2.09%
2023/05/30	5	191.50	0	0.00	191.50	5	414	1.21%
2023/05/29	0	0.00	16	193.00	193.00	-16	430	-3.72%
2023/05/26	1	191.50	0	0.00	190.50	1	438	0.23%
2023/05/15	0	0.00	1	182.50	183.00	-1	456	-0.22%
2023/05/11	0	0.00	1	187.50	186.00	-1	459	-0.22%
2023/05/09	0	0.00	1	190.00	190.00	-1	474	-0.21%
2023/05/08	16	191.00	2	190.50	191.00	14	473	2.96%
2023/05/04	2	186.75	0	0.00	188.00	2	482	0.41%
2023/04/20	1	190.50	0	0.00	190.50	1	489	0.20%
2023/04/19	1	193.50	14	191.43	191.00	-13	491	-2.64%
2023/04/18	1	195.00	13	195.00	194.00	-12	489	-2.45%
2023/04/17	1	197.00	12	196.29	196.00	-11	488	-2.25%
2023/04/12	3	199.00	2	198.75	198.50	1	486	0.21%
2023/04/11	0	0.00	1	198.50	199.00	-1	490	-0.20%
2023/04/10	0	0.00	0	198.00	198.50	0	494	0.00%
2023/04/07	0	199.50	1	198.00	197.50	-1	492	-0.20%
2023/03/30	7	197.00	0	0.00	197.00	7	494	1.42%
2023/03/29	1	195.50	0	0.00	195.00	1	496	0.20%
2023/03/27	0	0.00	17	199.00	198.50	-17	504	-3.37%
2023/03/24	7	200.79	0.1	201.00	201.00	7	510	1.36%
2023/03/23	2	198.00	5	198.00	198.00	-3	503	-0.60%
2023/03/22	5	197.80	0	0.00	197.50	5	503	0.99%
2023/03/21	4	197.00	0.1	198.00	197.50	4	502	0.79%
2023/03/20	6	193.92	0	0.00	195.50	6	508	1.18%
2023/03/16	1	193.00	0	0.00	191.50	1	507	0.20%
2023/03/15	0	0.00	1	195.00	193.00	-1	509	-0.20%
2023/03/10	1	194.00	26	194.33	194.00	-25	523	-4.78%
2023/03/08	6	200.00	0	0.00	200.00	6	504	1.19%
2023/03/07	2.2	202.82	25	207.30	202.50	-22.8	493	-4.62%
2023/03/06	25	212.00	0	0.00	210.00	25	464	5.38%
2023/03/02	1	205.50	0	0.00	205.00	1	460	0.22%
2023/03/01	5	209.50	8	207.13	206.00	-3	460	-0.65%
2023/02/24	1	206.00	1	206.00	207.50	0	447	0.00%
2023/02/23	2	204.25	3	204.00	204.50	-1	440	-0.23%
2023/02/22	1	200.00	3	200.50	200.00	-2	442	-0.45%
2023/02/21	2	204.50	0	0.00	204.00	2	441	0.45%
2023/02/20	7	202.43	0	0.00	202.00	7	450	1.55%
2023/02/16	9	203.61	0	0.00	203.50	9	487	1.85%
2023/02/15	0	202.00	0	0.00	201.50	0	510	0.00%
2023/02/14	0	0.00	2	204.00	202.00	-2	521	-0.38%
2023/02/13	0	0.00	2	203.75	204.00	-2	552	-0.36%
2023/02/09	14	200.93	3	201.00	200.50	11	560	1.96%
2023/02/08	6	202.25	1	204.00	202.50	5	566	0.88%
2023/02/07	5	198.00	1	198.50	198.50	4	552	0.72%
2023/02/06	0	0.00	1	196.00	196.00	-1	553	-0.18%
2023/02/03	2	196.50	0	0.00	195.00	2	556	0.36%
2023/02/02	0	0.00	2	198.00	197.00	-2	551	-0.36%
2023/02/01	0	0.00	2	195.25	195.00	-2	545	-0.37%
2023/01/31	0	0.00	25	191.00	192.50	-25	542	-4.61%
2023/01/30	1	190.00	13	189.50	190.00	-12	542	-2.21%
2023/01/16	0	0.00	1	185.00	185.50	-1	555	-0.18%
2023/01/13	0	0.00	11	188.95	185.00	-11	566	-1.94%
2023/01/12	0	0.00	1	187.00	186.50	-1	572	-0.17%
2023/01/11	0	0.00	1	186.50	187.00	-1	576	-0.17%
2023/01/10	1	188.00	0	0.00	188.00	1	582	0.17%
2023/01/09	0	0.00	59	188.18	187.50	-59	587	-10.04%
2023/01/05	0	0.00	101	182.94	183.50	-101	600	-16.81%	大賣/鉅額交易
2022/12/29	0	0.00	3	174.50	177.50	-3	624	-0.48%
2022/12/27	3	184.17	0	0.00	183.00	3	629	0.48%
2022/12/23	2	183.00	0	0.00	183.50	2	635	0.31%
2022/12/22	0	0.00	22	188.30	186.50	-22	645	-3.41%
2022/12/20	1	189.00	3	187.00	182.50	-2	656	-0.30%
2022/12/19	0	0.00	16	190.00	190.00	-16	655	-2.44%
2022/12/15	1	193.00	0	0.00	192.50	1	648	0.15%
2022/12/13	0	0.00	5	196.50	192.00	-5	653	-0.77%
2022/12/09	0	0.00	25	196.00	197.00	-25	667	-3.75%
2022/12/07	0	0.00	7	193.36	192.00	-7	700	-1.00%
2022/12/06	3	192.67	0	0.00	192.50	3	746	0.40%
2022/12/01	3	194.50	0	0.00	193.50	3	736	0.41%
2022/11/30	0	0.00	6	191.50	191.50	-6	728	-0.82%
2022/11/25	0	0.00	35	191.93	188.50	-35	728	-4.80%
2022/11/23	1	190.50	0	0.00	189.50	1	719	0.14%
2022/11/22	0	0.00	10	188.55	189.50	-10	719	-1.39%
2022/11/21	0	0.00	50	188.44	188.50	-50	717	-6.97%
2022/11/17	0	0.00	1	189.00	189.00	-1	708	-0.14%
2022/11/16	0	0.00	30	190.08	189.00	-30	708	-4.24%
2022/11/15	1	190.00	1	189.50	189.50	0	702	0.00%
2022/11/11	0	0.00	55	183.71	183.50	-55	676	-8.13%
2022/11/10	2	180.75	51	179.42	178.50	-49	652	-7.51%
2022/11/09	2	182.75	94	180.73	182.00	-92	639	-14.39%
2022/11/08	7	177.93	17	178.03	176.00	-10	602	-1.66%
2022/11/07	20	176.50	25	176.06	177.00	-5	599	-0.83%
2022/11/04	10	176.00	35	173.93	177.00	-25	595	-4.20%
2022/11/03	0	0.00	5	172.00	172.00	-5	590	-0.85%
2022/11/01	0	0.00	20	168.55	170.00	-20	582	-3.43%
2022/10/28	0	0.00	1	163.50	163.50	-1	574	-0.17%
2022/10/27	1	168.00	20	166.78	168.00	-19	570	-3.33%
2022/10/26	0	0.00	9	163.83	164.50	-9	566	-1.59%
2022/10/25	0	0.00	1	161.00	162.50	-1	562	-0.18%
2022/10/24	5	170.00	0	0.00	170.00	5	549	0.91%
2022/10/21	6	171.33	5	173.00	170.50	1	545	0.18%
2022/10/20	0	0.00	5	180.50	180.50	-5	538	-0.93%
2022/10/17	0	0.00	2	167.50	171.50	-2	525	-0.38%
2022/10/14	55	173.95	8	173.94	174.00	47	525	8.94%
2022/10/13	9	170.94	0	0.00	166.00	9	521	1.72%
2022/10/12	6	172.08	1	174.00	174.50	5	512	0.97%
2022/10/11	30	180.32	6	180.25	180.00	24	503	4.77%
2022/10/06	2	193.75	4	192.63	193.50	-2	508	-0.39%
2022/10/05	85	194.16	94	192.21	190.50	-9	512	-1.76%
2022/10/03	1	180.50	5	182.90	183.50	-4	502	-0.80%
2022/09/30	0	0.00	1	184.50	184.50	-1	506	-0.20%
2022/09/29	8	182.31	0	0.00	181.00	8	505	1.58%
2022/09/28	1	184.50	4	185.50	184.00	-3	497	-0.60%
2022/09/27	0	0.00	1	194.00	194.50	-1	486	-0.21%
2022/09/26	9	195.33	1	194.00	194.00	8	487	1.64%
2022/09/23	0	0.00	2	202.00	202.50	-2	488	-0.41%
2022/09/22	0	0.00	2	203.00	205.50	-2	489	-0.41%
2022/09/21	0	0.00	1	207.50	208.00	-1	489	-0.20%
2022/09/20	7	208.64	0	0.00	208.50	7	490	1.43%
2022/09/19	1	208.00	1	209.50	206.50	0	493	0.00%
2022/09/16	6	210.42	3	208.33	207.00	3	487	0.62%
2022/09/15	1	216.50	8	218.50	213.50	-7	483	-1.45%
2022/09/14	4	215.63	1	215.50	216.50	3	469	0.64%
2022/09/13	12	216.00	32	216.89	219.00	-20	452	-4.42%
2022/09/12	4	204.75	27.3	203.25	205.00	-23.3	406	-5.73%
2022/09/08	26.3	200.60	0	0.00	202.50	26.3	406	6.47%
2022/09/06	0	0.00	0.2	196.00	196.00	-0.2	410	-0.04%
2022/09/05	1	198.00	0	0.00	197.00	1	415	0.24%
2022/08/30	1	207.00	0	0.00	207.00	1	410	0.24%
2022/08/24	1	206.50	0	0.00	206.00	1	408	0.24%
2022/08/22	5	207.50	3	207.50	205.00	2	416	0.48%
2022/08/19	53	209.42	2	207.50	210.00	51	412	12.37%
2022/08/15	0	0.00	8	205.25	206.50	-8	397	-2.01%
2022/08/12	8	207.31	0	0.00	207.00	8	392	2.04%
2022/08/11	0	0.00	1	201.50	203.00	-1	388	-0.26%
2022/08/10	0	0.00	12	196.75	200.00	-12	387	-3.10%
2022/08/09	10	196.50	3	196.50	196.50	7	384	1.82%
2022/08/04	1	190.50	0	0.00	190.00	1	407	0.25%
2022/08/02	1	191.50	0	0.00	191.00	1	428	0.23%
2022/08/01	3	194.50	0	0.00	194.50	3	432	0.69%
2022/07/28	1	193.00	1	193.50	193.50	0	439	0.00%
2022/07/27	1	193.50	0	0.00	195.00	1	436	0.23%
2022/07/25	0	0.00	1	195.00	195.00	-1	436	-0.23%
2022/07/22	0	0.00	1	195.00	195.00	-1	440	-0.23%
2022/07/21	1	196.00	4	196.63	197.00	-3	446	-0.67%
2022/07/18	1	190.50	6	192.17	192.50	-5	456	-1.10%
2022/07/15	0	0.00	0.2	189.50	189.00	-0.2	454	-0.03%
2022/07/14	1	184.00	1.2	182.67	185.00	-0.2	450	-0.03%
2022/07/13	7	178.50	0	0.00	178.50	7	447	1.56%
2022/07/12	0.1	172.23	2	171.25	173.00	-1.9	446	-0.42%
2022/07/08	1	177.50	0.3	177.00	178.00	0.7	477	0.15%
2022/07/07	2	170.25	0	0.00	172.50	2	531	0.38%
2022/07/06	21.1	168.92	0.4	168.00	169.00	20.7	590	3.51%
2022/07/04	2.6	171.35	11	169.64	170.00	-8.4	607	-1.38%
2022/07/01	0	173.50	7	174.14	172.00	-7	619	-1.13%
2022/06/30	0.2	178.75	0	0.00	178.50	0.2	616	0.03%
2022/06/29	0	0.00	8	182.06	183.50	-8	617	-1.29%
2022/06/28	0	185.50	21	185.26	185.50	-21	618	-3.39%
2022/06/27	18	193.22	8	193.13	192.50	10	621	1.61%
2022/06/24	1	186.50	1	186.00	186.50	0	624	0.00%
2022/06/23	1	181.50	0	0.00	184.00	1	627	0.16%
2022/06/21	2	197.25	0	0.00	198.50	2	633	0.32%
2022/06/20	2	195.44	3	192.00	190.00	-1	648	-0.15%
2022/06/17	0	200.50	2	199.50	198.50	-2	656	-0.30%
2022/06/16	6	203.50	3	205.83	203.50	3	665	0.45%
2022/06/13	0	212.50	5	211.60	210.50	-5	700	-0.71%
2022/06/10	0	0.00	20	217.73	219.50	-20	703	-2.84%
2022/06/09	0	0.00	20	219.43	220.00	-20	711	-2.81%
2022/06/07	1	220.00	1	221.50	220.00	0	733	0.00%
2022/06/06	0	0.00	5	222.50	222.50	-5	745	-0.67%
2022/06/01	2	222.00	9	221.28	222.00	-7	793	-0.88%
2022/05/31	6	220.17	6	217.50	222.50	0	795	0.00%
2022/05/30	13	217.08	1	218.00	218.00	12	797	1.51%
2022/05/26	0	0.00	1	212.00	210.00	-1	811	-0.12%
2022/05/24	1	212.00	0	0.00	210.00	1	832	0.12%
2022/05/20	0	0.00	2	215.50	216.00	-2	853	-0.23%
2022/05/19	3	216.83	2	212.50	217.50	1	859	0.12%
2022/05/18	0	0.00	0	217.50	216.50	0	862	0.00%
2022/05/16	1	215.00	24	214.00	214.50	-23	899	-2.56%
2022/05/13	111	213.21	12	213.67	212.50	99	900	10.99%	大買/
2022/05/12	27	215.65	8	212.50	210.50	19	910	2.09%
2022/05/11	17	211.35	12	208.71	212.00	5	907	0.55%
2022/05/10	16	205.72	1	201.00	206.00	15	911	1.65%
2022/05/09	1	210.00	64	207.64	206.00	-63	909	-6.93%
2022/05/06	0	0.00	7	210.29	216.50	-7	911	-0.77%
2022/05/05	2	218.00	0	0.00	216.00	2	917	0.22%
2022/05/04	3	216.33	1	214.00	214.00	2	931	0.21%
2022/05/03	2	214.25	1	215.00	213.50	1	964	0.10%
2022/04/29	3	217.17	100	214.90	215.50	-97	990	-9.79%
2022/04/28	2	213.00	0	0.00	214.00	2	1,036	0.19%
2022/04/27	3	213.50	6	209.75	215.00	-3	1,086	-0.28%
2022/04/26	48	219.00	0	0.00	219.00	48	1,198	4.00%
2022/04/25	57	217.71	22	218.48	219.00	35	1,312	2.67%
2022/04/22	0	0.00	24	224.25	225.00	-24	1,465	-1.64%
2022/04/21	6	229.75	12	229.67	231.00	-6	1,508	-0.40%
2022/04/20	4	231.50	10	231.15	230.00	-6	1,573	-0.38%
2022/04/19	14	228.64	11	227.41	229.00	3	1,642	0.18%
2022/04/18	1	222.50	0	0.00	226.00	1	1,658	0.06%
2022/04/15	51	225.75	12.8	227.10	225.00	38.2	1,668	2.29%
2022/04/14	24	228.10	33	228.44	230.50	-9	1,712	-0.53%
2022/04/13	44	225.38	106	224.86	227.00	-62	1,719	-3.61%	大賣/
2022/04/12	87	233.48	130	235.77	234.50	-43	1,729	-2.49%	大賣/
2022/04/11	7.2	224.37	17	229.97	221.50	-9.9	1,688	-0.58%
2022/04/08	15	228.33	5	227.40	229.00	10	1,730	0.58%
2022/04/07	1	224.50	104	225.52	225.00	-103	1,771	-5.81%	大賣/鉅額交易
2022/04/06	0	0.00	1	232.00	233.00	-1	1,826	-0.05%
2022/04/01	1	234.50	15	233.90	234.00	-14	1,858	-0.75%
2022/03/31	0	0.00	10	235.80	234.00	-10	1,880	-0.53%
2022/03/30	4	239.50	2	238.50	238.00	2	1,892	0.11%
2022/03/29	1	238.50	0	0.00	236.50	1	1,922	0.05%
2022/03/28	1	232.50	2	234.50	234.00	-1	1,923	-0.05%
2022/03/25	58.1	237.70	17	237.59	237.00	41.1	1,952	2.10%
2022/03/24	13	236.69	13	234.19	237.00	0	1,944	0.00%
2022/03/23	59	233.74	42	233.83	235.00	17	1,945	0.87%
2022/03/22	19	234.37	7	230.57	234.50	12	1,936	0.62%
2022/03/21	101	229.88	43	229.24	230.00	58	1,924	3.01%	大買/
2022/03/18	93.1	225.18	16	224.28	229.00	77.1	1,925	4.00%
2022/03/17	61	219.76	4.1	221.01	222.50	56.9	1,918	2.97%
2022/03/16	3	212.17	2	209.50	212.00	1	1,916	0.05%
2022/03/15	0	208.50	4	210.38	207.00	-4	1,932	-0.21%
2022/03/14	4	216.38	14	214.75	214.50	-10	1,996	-0.50%
2022/03/11	18	214.00	66	212.45	212.50	-48	1,999	-2.40%
2022/03/10	8	212.88	18	212.42	212.50	-10	2,013	-0.50%
2022/03/09	19	205.92	10	205.25	207.00	9	2,042	0.44%
2022/03/08	7	203.06	4	199.88	198.50	3	2,050	0.15%
2022/03/07	3.1	203.18	12	207.29	203.00	-9	2,047	-0.44%
2022/03/04	0	0.00	29	216.02	214.00	-29	2,055	-1.41%
2022/03/03	21	219.48	13	218.50	219.00	8	2,053	0.39%
2022/03/02	15	215.23	23	215.67	216.00	-8	2,052	-0.39%
2022/03/01	21	218.86	29	218.02	219.00	-8	2,044	-0.39%
2022/02/25	44	212.83	1	215.50	215.50	43	2,037	2.11%
2022/02/24	1	211.50	67	212.43	211.00	-66	2,034	-3.24%
2022/02/23	5	218.20	16	218.09	218.50	-11	2,024	-0.54%
2022/02/22	13	222.15	11	217.36	219.00	2	2,028	0.10%
2022/02/21	5	221.00	34	220.15	221.00	-29	2,025	-1.43%
2022/02/18	10	221.85	25	221.94	222.50	-15	2,033	-0.74%
2022/02/17	36	226.44	93	224.72	225.00	-57	2,072	-2.75%
2022/02/16	36	223.22	22	222.36	221.00	14	2,075	0.67%
2022/02/15	17	221.62	32.1	221.04	218.00	-15.1	2,088	-0.72%
2022/02/14	10	220.10	94	219.05	219.00	-84	2,124	-3.95%
2022/02/11	0	0.00	7	225.57	225.00	-7	2,119	-0.33%
2022/02/10	1	229.00	274	226.70	228.50	-273	2,124	-12.85%	大賣/鉅額交易
2022/02/09	37	229.27	47	229.85	230.50	-10	2,118	-0.47%
2022/02/08	12	228.92	55	228.51	228.50	-43	2,125	-2.02%
2022/02/07	19	226.92	0	0.00	230.00	19	2,144	0.89%
2022/01/26	15	225.77	6	223.75	222.00	9	2,140	0.42%
2022/01/25	2	229.00	0	0.00	223.00	2	2,131	0.09%
2022/01/24	21	229.00	25	228.90	231.50	-4	2,112	-0.19%
2022/01/21	155	237.63	7	237.36	235.00	148	2,090	7.08%	大買/鉅額交易
2022/01/20	76	240.04	70	241.16	245.50	6	2,041	0.29%
2022/01/19	149	247.76	191	247.38	246.50	-42	1,993	-2.11%	大買/大賣/
2022/01/18	254	260.81	213	260.34	264.50	41	1,881	2.18%	大買/大賣/
2022/01/17	554	259.47	214.1	252.38	259.00	339.9	1,769	19.21%	大買/大賣/鉅額交易
2022/01/14	110	238.82	22	239.91	242.00	88	1,607	5.47%	大買/
2022/01/13	54.1	249.66	36	250.40	245.00	18.1	1,564	1.16%
2022/01/12	297	250.99	41	251.39	255.00	256	1,496	17.11%	大買/鉅額交易
2022/01/11	26	245.23	106	243.21	242.00	-80	1,425	-5.61%	大賣/
2022/01/10	4	244.25	0	0.00	245.50	4	1,407	0.28%
2022/01/07	76	243.10	9	244.94	240.50	67	1,401	4.78%
2022/01/06	13	249.19	39	246.97	247.00	-26	1,352	-1.92%
2022/01/05	57	246.83	13	248.65	247.50	44	1,324	3.32%
2022/01/04	20	241.08	61	240.79	241.00	-41	1,262	-3.25%
2022/01/03	30	248.28	40	250.81	241.50	-10	1,247	-0.80%
2021/12/30	103	256.26	15	255.93	255.00	88	1,194	7.37%	大買/
2021/12/29	71	256.85	36	253.56	258.00	35	1,153	3.03%
2021/12/28	60	251.63	65	250.56	252.50	-5	1,091	-0.46%
2021/12/27	114	245.87	7	246.71	248.50	107	1,063	10.06%	大買/鉅額交易
2021/12/24	150	242.38	5	242.60	243.00	145	1,043	13.90%	大買/鉅額交易
2021/12/23	10.1	241.23	1	238.00	243.00	9.1	1,038	0.88%
2021/12/22	6	235.33	4	235.25	234.00	2	1,008	0.20%
2021/12/21	39	237.40	10	241.00	232.50	29	1,010	2.87%
2021/12/20	15.1	233.50	0	0.00	230.50	15.1	982	1.54%
2021/12/17	54	229.19	0	0.00	229.50	54	995	5.43%
2021/12/14	1	229.50	10	230.30	230.50	-9	994	-0.91%
2021/12/13	1	233.51	2	234.00	234.00	-1	981	-0.10%
2021/12/10	2	240.00	8	237.00	240.00	-6	969	-0.62%
2021/12/09	10	240.00	0	0.00	238.00	10	953	1.05%
2021/12/08	109	242.47	11	242.59	242.00	98	934	10.49%	大買/
2021/12/07	2	236.00	0	0.00	232.50	2	861	0.23%
2021/12/06	0	0.00	12	234.58	235.50	-12	854	-1.41%
2021/12/03	7	233.21	19	234.37	234.00	-12	833	-1.44%
2021/12/02	301	226.17	2	227.25	225.00	299	797	37.48%	大買/鉅額交易
2021/12/01	0	0.00	4	229.00	229.50	-4	781	-0.51%
2021/11/30	0.1	224.50	9	225.17	224.00	-9	758	-1.18%
2021/11/29	0	0.00	2	210.75	211.00	-2	735	-0.27%
2021/11/26	1	213.50	2	214.00	213.00	-1	737	-0.14%
2021/11/25	0	0.00	1	217.50	218.00	-1	732	-0.14%
2021/11/24	0	214.50	0	0.00	215.00	0	727	0.00%
2021/11/19	0	0.00	200	218.92	217.50	-200	730	-27.36%	大賣/鉅額交易
2021/11/18	1	220.50	55	221.05	221.00	-54	731	-7.38%
2021/11/17	0	0.00	7.3	225.00	224.00	-7.3	729	-0.99%
2021/11/16	107	231.76	3	234.00	226.00	104	720	14.43%	大買/鉅額交易
2021/11/15	6	230.75	6.1	230.33	230.00	-0.1	688	-0.01%
2021/11/12	3	227.00	0	0.00	226.00	3	673	0.45%
2021/11/11	11	225.41	8	223.75	224.00	3	657	0.46%
2021/11/10	1	214.50	6	216.58	216.50	-5	622	-0.80%
2021/11/09	7	215.93	0	0.00	213.50	7	622	1.13%
2021/11/08	0.1	212.00	2	211.50	212.00	-1.9	616	-0.30%
2021/11/05	9	211.61	0	0.00	210.00	9	621	1.45%
2021/11/04	6.4	211.16	47	206.37	211.50	-40.6	608	-6.67%
2021/11/03	0	0.00	1	204.00	203.00	-1	589	-0.17%
2021/11/02	0.1	200.00	1	198.00	199.00	-1	584	-0.16%
2021/11/01	0	202.91	1	201.50	201.50	-1	578	-0.17%
2021/10/29	0	0.00	10.2	204.25	204.50	-10.2	567	-1.79%
2021/10/28	0	0.00	50	204.27	202.50	-50	567	-8.81%
2021/10/26	1	201.00	5	201.00	200.50	-4	571	-0.70%
2021/10/22	0	0.00	6	199.92	201.50	-6	595	-1.01%
2021/10/21	3.2	200.11	1	197.00	198.50	2.2	600	0.36%
2021/10/19	1	199.00	0	0.00	199.00	1	618	0.16%
2021/10/18	5	198.00	3	196.67	197.00	2	634	0.32%
2021/10/15	2	199.00	61	198.33	198.50	-59	664	-8.88%
2021/10/14	57	192.14	6	191.50	192.50	51	673	7.57%
2021/10/13	5	189.00	1	189.50	189.00	4	689	0.58%
2021/10/12	1	190.00	4.1	190.99	189.50	-3.1	720	-0.42%
2021/10/08	5	192.00	0	0.00	192.50	5	752	0.66%
2021/10/07	52.1	197.04	11	195.95	196.50	41.1	799	5.14%
2021/10/06	1	192.00	10	196.50	191.50	-9	926	-0.97%
2021/10/05	1	198.00	2	192.00	198.00	-1	978	-0.10%
2021/10/04	3	194.50	3	201.67	194.50	0	985	0.00%
2021/10/01	5	202.00	0	0.00	199.50	5	987	0.51%
2021/09/30	24	204.96	1	202.00	205.50	23	995	2.31%
2021/09/29	19	206.00	14	206.11	206.00	5	1,008	0.50%
2021/09/28	0	0.00	8	212.31	211.00	-8	1,039	-0.77%
2021/09/27	2	222.00	1	224.00	220.50	1	1,049	0.10%
2021/09/24	27	220.80	0	0.00	219.50	27	1,056	2.56%
2021/09/23	0	0.00	10	213.50	212.00	-10	1,062	-0.94%
2021/09/22	28	213.89	18	217.19	214.50	10	1,102	0.91%
2021/09/16	0	0.00	2	208.00	207.50	-2	1,159	-0.17%
2021/09/14	3	214.50	0	0.00	212.50	3	1,186	0.25%
2021/09/08	0	0.00	4	209.63	208.00	-4	1,258	-0.32%
2021/09/07	0	0.00	8	211.75	213.00	-8	1,269	-0.63%
2021/09/06	1	218.50	2.1	216.48	215.50	-1.1	1,309	-0.08%
2021/09/03	1	220.00	1	218.50	219.50	0	1,356	0.00%
2021/09/02	1	218.50	3	220.00	217.00	-2	1,408	-0.14%
2021/09/01	43	219.24	1	217.00	223.00	42	1,408	2.98%
2021/08/31	1	214.50	1	214.00	216.50	0	1,415	0.00%
2021/08/27	0	0.00	1	215.00	214.00	-1	1,434	-0.07%
2021/08/26	0	0.00	1	213.50	213.00	-1	1,452	-0.07%
2021/08/25	5	214.90	1	216.00	215.00	4	1,514	0.26%
2021/08/23	6	219.58	1	217.50	218.00	5	1,578	0.32%
2021/08/20	2	212.00	2	211.00	212.50	0	1,599	0.00%
2021/08/19	0	0.00	5	212.40	210.50	-5	1,617	-0.31%
2021/08/18	6	216.67	0	0.00	219.50	6	1,626	0.37%
2021/08/17	3	212.33	4	209.38	207.00	-1	1,663	-0.06%
2021/08/16	8	213.75	10.1	213.50	213.00	-2.1	1,663	-0.12%
2021/08/13	6	220.75	3	220.00	219.50	3	1,678	0.18%
2021/08/12	0	0.00	1	226.50	226.00	-1	1,711	-0.06%
2021/08/11	2	220.50	5	222.00	221.50	-3	1,727	-0.17%
2021/08/10	3	226.00	5.3	225.70	226.00	-2.3	1,752	-0.13%
2021/08/09	1	231.50	6	229.00	229.00	-5	1,781	-0.28%
2021/08/06	1	234.50	2	234.25	234.00	-1	1,799	-0.06%
2021/08/05	5.1	236.00	3	236.00	236.00	2.1	1,854	0.11%
2021/08/04	6	237.58	1	239.00	238.00	5	1,897	0.26%
2021/08/03	0	0.00	9	238.28	238.50	-9	1,943	-0.46%
2021/08/02	16	239.75	3.1	240.42	241.00	12.9	1,965	0.66%
2021/07/30	0	237.00	4	233.38	233.00	-4	1,992	-0.20%
2021/07/29	8	236.75	8	236.00	237.00	0	2,010	0.00%
2021/07/28	3.3	228.59	88	224.72	233.00	-84.7	2,026	-4.18%
2021/07/27	1	240.50	4.5	237.97	237.50	-3.5	2,056	-0.17%
2021/07/26	55	241.85	2	242.00	240.50	53	2,092	2.53%
2021/07/23	2.1	238.98	11	238.36	237.00	-9	2,096	-0.43%
2021/07/22	12.1	239.88	3	239.67	238.00	9.1	2,104	0.43%
2021/07/21	139.2	236.14	17	236.29	234.50	122.2	2,113	5.78%	大買/鉅額交易
2021/07/20	6	240.76	36	241.25	239.00	-30	2,113	-1.42%
2021/07/19	8	247.13	30	248.37	246.00	-22	2,123	-1.03%
2021/07/16	8	252.56	127	250.64	252.00	-119	2,155	-5.52%	大賣/鉅額交易
2021/07/15	65	260.72	91	260.77	258.00	-26	2,161	-1.20%
2021/07/14	40	262.04	67	262.54	263.50	-27	2,149	-1.26%
2021/07/13	593	259.91	104	259.87	263.50	489	2,148	22.76%	大買/大賣/鉅額交易
2021/07/12	320	249.23	10.4	249.47	251.50	309.6	2,118	14.62%	大買/鉅額交易
2021/07/09	4	236.50	12	237.29	240.50	-8	2,111	-0.38%
2021/07/08	1	243.50	6	244.33	241.00	-5	2,181	-0.23%
2021/07/07	6	247.25	12	244.79	244.00	-6	2,235	-0.27%
2021/07/06	7	247.71	14	247.07	245.50	-7	2,273	-0.31%
2021/07/05	19	246.05	30	245.85	245.50	-11	2,330	-0.47%
2021/07/02	19	239.79	7	238.14	239.50	12	2,386	0.50%
2021/07/01	6	240.50	1	239.50	238.50	5	2,551	0.20%
2021/06/30	29	240.31	7	238.79	238.50	22	2,693	0.82%
2021/06/29	10	240.10	13	238.30	241.00	-3	2,706	-0.11%
2021/06/28	23	234.13	19	234.89	232.50	4	2,697	0.15%
2021/06/25	14	238.21	15	237.90	237.50	-1	2,701	-0.04%
2021/06/24	2	231.75	3	231.00	233.00	-1	2,701	-0.04%
2021/06/23	10	231.65	1	231.50	232.50	9	2,749	0.33%
2021/06/22	3	224.17	1.1	223.95	224.00	1.9	2,768	0.07%
2021/06/21	9	225.16	28	226.79	223.00	-19	2,853	-0.66%
2021/06/18	1	237.50	6	234.83	236.50	-5	2,831	-0.18%
2021/06/17	17	234.56	11	235.00	234.50	6	2,843	0.21%
2021/06/16	4	232.38	46	233.41	230.50	-42	2,854	-1.47%
2021/06/15	4	234.63	48	235.04	236.00	-44	2,857	-1.54%
2021/06/11	22	241.64	224	238.17	237.50	-202	2,855	-7.07%	大賣/鉅額交易
2021/06/10	102.1	235.53	47	237.52	239.00	55.1	2,820	1.95%	大買/
2021/06/09	2	225.77	2	228.00	228.00	0	2,779	0.00%
2021/06/08	8.1	226.13	32	226.52	225.50	-24	2,801	-0.85%
2021/06/07	4	226.75	13	225.73	230.50	-9	2,825	-0.32%
2021/06/04	13	229.92	20	229.75	229.00	-7	2,838	-0.25%
2021/06/03	13	230.23	22	231.82	232.00	-9	2,864	-0.31%
2021/06/02	167	234.35	17.2	234.09	228.00	149.9	2,879	5.20%	大買/鉅額交易
2021/06/01	143	239.42	16.2	240.05	243.50	126.8	2,838	4.47%	大買/鉅額交易
2021/05/31	49	232.87	13	233.77	234.00	36	2,814	1.28%
2021/05/28	0	0.00	21.1	230.59	229.00	-21.1	2,809	-0.75%
2021/05/27	7	227.57	7	229.29	233.00	0	2,801	0.00%
2021/05/26	2	230.50	10	229.85	229.00	-8	2,823	-0.28%
2021/05/25	37	228.77	47	228.52	227.50	-10	2,852	-0.35%
2021/05/24	0	215.50	1	217.50	219.50	-1	2,885	-0.03%
2021/05/21	1	213.66	5	214.50	218.00	-4	2,899	-0.14%
2021/05/20	12	210.63	1	214.50	213.50	11	2,924	0.38%
2021/05/19	0	0.00	4	205.25	206.50	-4	2,947	-0.14%
2021/05/18	19	204.08	1	210.00	210.00	18	2,977	0.60%
2021/05/17	2.1	194.66	22	192.23	191.00	-20	3,016	-0.66%
2021/05/14	11.1	205.38	23	207.67	204.00	-12	3,008	-0.40%
2021/05/13	26	204.49	2	187.00	205.50	24	3,008	0.80%
2021/05/12	15	206.31	45.5	195.73	193.50	-30.5	2,960	-1.03%
2021/05/11	15	206.40	78	205.08	208.00	-63	2,941	-2.14%
2021/05/10	55	221.14	22	220.95	217.50	33	2,914	1.13%
2021/05/07	27	220.65	46	219.91	225.50	-19	2,911	-0.65%
2021/05/06	5	210.90	8	209.38	209.00	-3	2,916	-0.10%
2021/05/05	15	219.13	148	216.31	213.00	-133	2,917	-4.56%	大賣/鉅額交易
2021/05/04	24.1	216.05	6	215.75	216.50	18.1	2,975	0.61%
2021/05/03	5.1	227.35	20	227.00	225.00	-14.9	2,989	-0.50%
2021/04/29	8	239.38	1	239.50	239.50	7	3,110	0.23%
2021/04/28	4.2	241.79	11	238.86	238.00	-6.8	3,236	-0.21%
2021/04/27	67	241.58	348	241.35	241.00	-281	3,317	-8.47%	大賣/鉅額交易
2021/04/26	15	245.00	14	244.25	244.00	1	3,314	0.03%
2021/04/23	9	247.06	2	242.00	247.00	7	3,320	0.21%
2021/04/22	27	249.72	193	245.11	242.00	-166	3,476	-4.78%	大賣/鉅額交易
2021/04/21	20	248.88	41	246.79	250.00	-21	3,468	-0.61%
2021/04/20	15	247.53	7	245.57	247.00	8	3,458	0.23%
2021/04/19	3	245.67	229	245.30	243.50	-226	3,479	-6.50%	大賣/鉅額交易
2021/04/16	41	251.01	448	249.58	246.00	-407	3,505	-11.61%	大賣/鉅額交易
2021/04/15	16	262.63	142.1	259.68	264.50	-126.1	3,444	-3.66%	大賣/鉅額交易
2021/04/14	48.1	257.79	337	255.92	257.00	-289	3,437	-8.41%	大賣/鉅額交易
2021/04/13	66	269.33	60.1	271.42	263.50	5.9	3,400	0.17%
2021/04/12	77	270.77	70	272.29	274.50	7	3,362	0.21%
2021/04/09	141	271.72	228.1	271.48	272.00	-87.1	3,353	-2.60%	大買/大賣/
2021/04/08	86	275.97	57.1	274.42	280.50	28.9	3,287	0.88%
2021/04/07	311	269.34	53.2	266.59	273.00	257.8	3,197	8.06%	大買/鉅額交易
2021/04/06	293	254.45	48.3	253.23	258.50	244.7	3,015	8.11%	大買/鉅額交易
2021/04/01	22	237.11	36	236.61	235.00	-14	2,868	-0.49%
2021/03/31	30.1	234.53	87.9	234.99	233.00	-57.8	2,831	-2.04%
2021/03/30	33	240.82	61	241.37	240.50	-28	2,801	-1.00%
2021/03/29	53	245.09	41.2	247.64	244.50	11.8	2,779	0.42%
2021/03/26	327	245.58	61	245.19	245.00	266	2,753	9.66%	大買/鉅額交易
2021/03/25	15	239.87	68	239.56	235.50	-53	2,708	-1.96%
2021/03/24	269.1	239.19	92.1	240.96	239.50	177	2,699	6.56%	大買/鉅額交易
2021/03/23	4	230.50	20	232.10	227.50	-16	2,619	-0.61%
2021/03/22	14	232.11	4	232.75	232.00	10	2,613	0.38%
2021/03/19	22	228.59	5	225.50	228.50	17	2,612	0.65%
2021/03/18	2	226.00	2	225.25	227.00	0	2,604	0.00%
2021/03/17	31.1	226.37	2	224.25	223.50	29.1	2,626	1.11%
2021/03/16	0	0.00	3	224.83	222.50	-3	2,625	-0.11%
2021/03/15	12	222.54	0	0.00	223.50	12	2,664	0.45%
2021/03/12	8	227.25	3	225.17	225.00	5	2,713	0.18%
2021/03/11	57	225.65	3	228.00	229.00	54	2,769	1.95%
2021/03/10	13	219.38	0	0.00	218.00	13	2,834	0.46%
2021/03/09	13	216.42	90	217.06	219.00	-77	2,921	-2.64%
2021/03/08	2	226.50	17	225.03	223.50	-15	2,941	-0.51%
2021/03/05	20	230.03	25.1	228.18	227.50	-5.1	2,936	-0.17%
2021/03/04	14	231.18	88.1	230.10	229.50	-74.1	2,951	-2.51%
2021/03/03	55	235.80	42.4	232.82	235.50	12.7	2,966	0.43%
2021/03/02	6	239.75	31.8	239.46	236.50	-25.8	2,951	-0.87%
2021/02/26	11	245.14	42.2	241.84	241.00	-31.2	2,971	-1.05%
2021/02/25	28.4	256.20	70	256.07	254.00	-41.6	3,015	-1.38%
2021/02/24	238.9	260.35	66	256.80	258.50	172.9	3,006	5.75%	大買/鉅額交易
2021/02/23	8	246.88	9	245.67	253.50	-1	3,011	-0.03%
2021/02/22	20	253.18	58	251.50	250.00	-38	3,010	-1.26%
2021/02/19	203.2	248.26	34	248.65	251.50	169.2	2,999	5.64%	大買/鉅額交易
2021/02/18	25.2	243.24	50	241.86	244.50	-24.9	2,995	-0.83%
2021/02/17	147	242.63	15	243.40	245.00	132	3,048	4.33%	大買/鉅額交易
2021/02/05	34	223.69	11.2	224.45	223.00	22.9	3,004	0.76%
2021/02/04	64	226.28	4	225.13	227.50	60	3,019	1.99%
2021/02/03	1	221.00	20	220.40	222.50	-19	3,009	-0.63%
2021/02/02	34.5	222.58	10	222.50	224.00	24.5	3,026	0.81%
2021/02/01	5	211.30	217	211.56	213.50	-212	3,035	-6.98%	大賣/鉅額交易
2021/01/29	3	220.17	19	220.76	216.00	-16	3,035	-0.53%
2021/01/28	8	226.13	5	224.00	222.00	3	3,018	0.10%
2021/01/27	8	232.69	8	232.25	233.00	0	2,991	0.00%
2021/01/26	21	239.69	177	242.11	232.00	-156	2,978	-5.24%	大賣/鉅額交易
2021/01/25	155.2	248.95	202	252.13	251.00	-46.8	2,902	-1.61%	大買/大賣/
2021/01/22	159	251.18	132	250.03	252.00	27	2,836	0.95%	大買/大賣/
2021/01/21	96	243.21	137	237.19	248.50	-41	2,676	-1.53%	大賣/
2021/01/20	226	232.49	29	232.93	226.00	197	2,539	7.76%	大買/鉅額交易
2021/01/19	28	222.82	16	224.28	223.00	12	2,438	0.49%
2021/01/18	7	226.43	30	224.80	225.50	-23	2,414	-0.95%
2021/01/15	292	251.11	326	243.44	230.00	-34	2,378	-1.43%	大買/大賣/
2021/01/14	26	230.92	31	227.37	231.50	-5	2,207	-0.23%
2021/01/13	20	229.00	11	227.77	229.00	9	2,165	0.42%
2021/01/12	57	230.21	7	228.29	224.00	50	2,136	2.34%
2021/01/11	20	228.80	17	227.03	226.50	3	2,098	0.14%
2021/01/08	1	224.00	7	225.21	221.50	-6	2,043	-0.29%
2021/01/07	7	223.21	5	223.70	223.00	2	2,017	0.10%
2021/01/06	172	220.28	13	221.73	219.50	159	1,985	8.01%	大買/鉅額交易
2021/01/05	24	217.42	19	217.08	218.50	5	1,947	0.26%
2021/01/04	158	216.88	18	209.92	219.50	140	1,935	7.23%	大買/鉅額交易
2020/12/31	22	209.59	1	209.50	210.00	21	1,895	1.11%
2020/12/30	5	204.00	0	0.00	206.00	5	1,885	0.27%
2020/12/29	0	0.00	1	205.00	205.00	-1	1,896	-0.05%
2020/12/25	1	208.00	2	209.00	207.50	-1	1,921	-0.05%
2020/12/24	1	209.00	10	209.00	209.00	-9	1,953	-0.46%
2020/12/23	13	208.65	23	206.72	209.00	-10	1,969	-0.51%
2020/12/22	0	0.00	26	211.12	203.50	-26	1,985	-1.31%
2020/12/21	0	0.00	9	208.78	212.00	-9	1,977	-0.46%
2020/12/18	6	214.50	177	212.77	210.50	-171	1,964	-8.70%	大賣/鉅額交易
2020/12/17	16	219.53	4	218.63	217.00	12	1,957	0.61%
2020/12/16	47	218.16	14	216.79	216.50	33	1,948	1.69%
2020/12/15	7	218.07	78.2	217.61	214.00	-71.2	1,946	-3.66%
2020/12/14	0	0.00	75	220.26	218.00	-75	1,929	-3.89%
2020/12/11	3	225.33	40	222.81	220.50	-37	1,927	-1.92%
2020/12/10	2	228.00	82	226.89	227.00	-80	1,896	-4.22%
2020/12/09	10	231.10	122	226.87	230.50	-112	1,870	-5.99%	大賣/鉅額交易
2020/12/08	204	227.38	49	224.65	227.50	155	1,832	8.46%	大買/鉅額交易
2020/12/07	136	227.72	67	229.07	222.50	69	1,785	3.86%	大買/
2020/12/04	90	219.81	90	217.36	221.00	0	1,721	0.00%
2020/12/03	163.2	216.24	71	213.97	215.50	92.2	1,631	5.65%	大買/
2020/12/02	49	208.73	19	209.61	206.50	30	1,536	1.95%
2020/12/01	3	206.00	8	206.00	205.50	-5	1,508	-0.33%
2020/11/30	21	205.33	64	206.30	204.50	-43	1,525	-2.82%
2020/11/27	119	209.34	30	209.70	210.50	89	1,511	5.89%	大買/
2020/11/26	30	204.85	1	205.00	205.00	29	1,490	1.95%
2020/11/25	82	205.84	34	206.13	204.00	48	1,490	3.22%
2020/11/24	511	208.93	179	210.42	209.50	332	1,471	22.56%	大買/大賣/鉅額交易
2020/11/23	5	205.00	149	203.47	204.00	-144	1,416	-10.17%	大賣/鉅額交易
2020/11/20	106.1	207.11	45	205.96	207.00	61	1,431	4.26%	大買/
2020/11/19	9	202.72	117	201.79	202.00	-108	1,377	-7.84%	大賣/鉅額交易
2020/11/18	88	204.31	90	203.24	202.50	-2	1,371	-0.15%
2020/11/17	65	204.01	49	204.74	200.50	16	1,373	1.17%
2020/11/16	281	202.30	41	198.88	204.00	240	1,391	17.25%	大買/鉅額交易
2020/11/13	34	194.26	10	192.00	195.00	24	1,329	1.81%
2020/11/12	16	191.94	11	190.68	191.50	5	1,327	0.38%
2020/11/11	4	187.75	0	0.00	188.00	4	1,330	0.30%
2020/11/10	1	188.00	20	187.75	185.50	-19	1,358	-1.40%
2020/11/09	32	190.31	13	188.23	191.50	19	1,406	1.35%
2020/11/06	17	184.09	6	182.92	183.50	11	1,429	0.77%
2020/11/05	0	0.00	28	179.89	179.00	-28	1,446	-1.94%
2020/11/04	17	178.94	16	176.44	180.00	1	1,482	0.07%
2020/11/03	6	177.25	6	176.17	176.00	0	1,524	0.00%
2020/10/30	18	175.33	0	0.00	173.00	18	1,657	1.09%
2020/10/28	0	0.00	3	178.17	177.50	-3	1,785	-0.17%
2020/10/27	1	180.00	1	179.50	180.00	0	1,805	0.00%
2020/10/26	0	0.00	2	182.00	180.50	-2	1,823	-0.11%
2020/10/23	1	183.00	0	0.00	183.00	1	1,853	0.05%
2020/10/22	7	180.00	0	0.00	180.00	7	1,966	0.36%
2020/10/20	1	181.50	1	182.50	181.50	0	2,147	0.00%
2020/10/19	1	183.00	25	181.52	182.50	-24	2,289	-1.05%
2020/10/16	5	178.50	1	183.00	179.00	4	2,312	0.17%
2020/10/15	1	186.45	0	0.00	184.50	1	2,356	0.04%
2020/10/14	8	182.81	5	183.20	184.00	3	2,369	0.13%
2020/10/13	8	183.00	1	184.00	184.00	7	2,432	0.29%
2020/10/12	0	0.00	4	181.63	181.00	-4	2,484	-0.16%
2020/10/08	1	182.00	0	0.00	181.50	1	2,538	0.04%
2020/10/07	0	0.00	3	180.33	182.00	-3	2,577	-0.12%
2020/10/06	5	181.80	0	0.00	180.00	5	2,674	0.19%
2020/10/05	3	181.83	7	181.21	179.00	-4	2,821	-0.14%
2020/09/30	7	178.79	2	176.75	179.50	5	3,034	0.16%
2020/09/29	4	180.50	123	176.60	176.00	-119	3,088	-3.85%	大賣/鉅額交易
2020/09/28	0	0.00	75	171.64	173.00	-75	3,130	-2.40%
2020/09/25	2	176.25	55.1	175.21	174.50	-53.1	3,193	-1.66%
2020/09/24	2	183.25	3	182.17	183.50	-1	3,243	-0.03%
2020/09/23	1	184.50	1	185.00	183.50	0	3,340	0.00%
2020/09/22	9	182.78	12	184.38	184.50	-3	3,541	-0.08%
2020/09/21	2	189.00	5	187.50	187.00	-3	3,569	-0.08%
2020/09/18	1	190.00	4	189.38	190.00	-3	3,585	-0.08%
2020/09/17	5	190.80	5	189.90	191.50	0	3,651	0.00%
2020/09/16	1	190.50	1	188.50	188.50	0	3,771	0.00%
2020/09/15	0	0.00	6	188.67	188.00	-6	3,795	-0.16%
2020/09/14	9	188.33	12	186.75	188.00	-3	3,817	-0.08%
2020/09/11	14	184.07	1	183.00	183.00	13	3,832	0.34%
2020/09/10	7	185.79	11	184.55	183.50	-4	3,850	-0.10%
2020/09/09	2	184.00	13	182.69	185.50	-11	3,855	-0.29%
2020/09/08	9	188.39	6	188.25	187.50	3	3,847	0.08%
2020/09/07	10	187.85	2	187.25	186.00	8	3,857	0.21%
2020/09/04	4.1	189.51	21	188.90	190.50	-17	3,882	-0.44%
2020/09/03	19	194.32	4	191.50	194.00	15	3,903	0.38%
2020/09/02	11	188.95	16	192.25	189.00	-5	3,889	-0.13%
2020/09/01	14	190.93	4	189.75	192.50	10	3,902	0.26%
2020/08/31	10	191.85	1	194.00	191.00	9	3,932	0.23%
2020/08/28	6	191.92	6	191.50	192.00	0	3,959	0.00%
2020/08/27	4	195.38	39	197.69	196.50	-35	3,974	-0.88%
2020/08/26	33	198.98	27	196.37	198.00	6	4,003	0.15%
2020/08/25	22	192.09	20	191.53	192.50	2	3,971	0.05%
2020/08/24	14	188.54	10	185.35	187.00	4	3,959	0.10%
2020/08/21	10	185.45	13	182.77	184.50	-3	3,957	-0.08%
2020/08/20	15	186.07	20	185.28	182.50	-5	3,937	-0.13%
2020/08/19	19	199.42	101.1	199.99	198.00	-82.1	3,897	-2.11%	大賣/
2020/08/18	26	204.69	38	204.61	204.50	-12	3,885	-0.31%
2020/08/17	54	209.30	34	208.90	207.50	20	3,883	0.51%
2020/08/14	36.1	202.07	31	201.42	204.50	5.1	3,885	0.13%
2020/08/13	5	201.40	80	199.96	197.00	-75	3,859	-1.94%
2020/08/12	42	200.62	94	198.25	200.50	-52	3,805	-1.37%
2020/08/11	24	209.21	49	211.09	205.50	-25	3,780	-0.66%
2020/08/10	55	211.54	42	212.05	212.00	13	3,868	0.34%
2020/08/07	109	216.92	28	218.13	217.50	81	3,937	2.06%	大買/
2020/08/06	96	221.15	24	220.88	223.00	72	3,942	1.83%
2020/08/05	11	216.86	127	216.56	217.00	-116	3,865	-3.00%	大賣/鉅額交易
2020/08/04	72	214.08	38	214.01	217.00	34	3,847	0.88%
2020/08/03	43	209.53	13	210.50	208.50	30	3,839	0.78%
2020/07/31	19	206.92	15	204.47	207.50	4	3,803	0.11%
2020/07/30	16	203.88	15	203.70	204.50	1	3,817	0.03%
2020/07/29	14	204.93	13	203.69	203.50	1	3,835	0.03%
2020/07/28	23	211.93	88	208.63	202.50	-65	3,853	-1.69%
2020/07/27	45	210.03	15	209.37	209.00	30	3,798	0.79%
2020/07/24	54	207.44	65	208.98	207.00	-11	3,735	-0.29%
2020/07/23	185	209.21	45	211.51	211.50	140	3,698	3.79%	大買/鉅額交易
2020/07/22	12	201.75	28	201.79	202.00	-16	3,636	-0.44%
2020/07/21	76	201.20	32	202.06	201.50	44	3,689	1.19%
2020/07/20	28	194.82	9	195.83	195.00	19	3,660	0.52%
2020/07/17	50	200.82	119	199.69	198.00	-69	3,663	-1.88%	大賣/
2020/07/16	9	200.17	124	198.02	200.00	-115	3,625	-3.17%	大賣/鉅額交易
2020/07/15	36	212.39	59	211.50	204.00	-23	3,592	-0.64%
2020/07/14	26	209.21	37	210.62	206.50	-11	3,671	-0.30%
2020/07/13	39	212.15	76	211.66	212.00	-37	3,696	-1.00%
2020/07/10	76	215.62	325	217.38	214.00	-249	3,636	-6.85%	大賣/鉅額交易
2020/07/09	198	225.34	45	220.42	228.00	153	3,519	4.35%	大買/鉅額交易
2020/07/08	23	205.74	37	203.86	207.50	-14	3,364	-0.42%
2020/07/07	82	200.96	20	202.53	198.00	62	3,350	1.85%
2020/07/06	42	199.85	8	200.00	201.50	34	3,364	1.01%
2020/07/03	52	194.75	16	195.72	194.00	36	3,374	1.07%
2020/07/02	28.3	192.38	32	191.11	193.00	-3.7	3,353	-0.11%
2020/07/01	59	188.42	59	188.43	184.50	0	3,263	0.00%
2020/06/30	5	178.30	28	177.96	180.00	-23	3,071	-0.75%
2020/06/29	4	174.50	8	174.25	174.50	-4	3,048	-0.13%
2020/06/24	3	176.00	25.3	177.94	177.50	-22.3	3,050	-0.73%
2020/06/23	105	179.13	79	179.85	173.00	26	3,021	0.86%	大買/
2020/06/22	11	177.95	8	176.69	178.00	3	2,958	0.10%
2020/06/19	0	0.00	2	175.50	173.00	-2	2,991	-0.07%
2020/06/18	56	175.67	40	176.13	175.50	16	2,991	0.53%
2020/06/17	86	174.59	18	173.94	175.00	68	2,973	2.29%
2020/06/16	0	0.00	24	169.88	171.00	-24	2,966	-0.81%
2020/06/15	12	166.75	1	164.00	164.00	11	2,980	0.37%
2020/06/12	3	163.83	1	165.50	167.00	2	3,003	0.07%
2020/06/11	23	170.28	1	175.00	168.00	22	3,026	0.73%
2020/06/10	2	177.00	44	177.25	175.50	-42	3,039	-1.38%
2020/06/09	57	176.51	56	176.28	176.50	1	3,017	0.03%
2020/06/08	15	176.27	35	176.57	175.00	-20	3,024	-0.66%
2020/06/05	60	175.28	48	175.70	173.50	12	3,006	0.40%
2020/06/04	30	172.82	61	173.61	172.50	-31	2,993	-1.04%
2020/06/03	5	170.70	25	172.64	171.00	-20	2,980	-0.67%
2020/06/02	76	168.72	12	170.88	171.50	64	2,947	2.17%
2020/06/01	2	167.50	2	167.75	166.00	0	2,896	0.00%
2020/05/29	22	164.09	2	164.75	164.00	20	2,880	0.69%
2020/05/28	0	0.00	4	168.75	167.00	-4	2,869	-0.14%
2020/05/27	1	169.00	11	169.41	169.00	-10	2,865	-0.35%
2020/05/26	6	170.58	7	170.57	168.50	-1	2,862	-0.03%
2020/05/25	15	166.13	102	166.09	167.00	-87	2,845	-3.06%	大賣/
2020/05/22	72	165.72	5	167.20	165.50	67	2,838	2.36%
2020/05/21	53	172.02	54	171.68	168.00	-1	2,827	-0.04%
2020/05/20	36	168.50	2	168.00	169.00	34	2,796	1.22%
2020/05/19	33	167.24	6	168.92	167.00	27	2,829	0.95%
2020/05/18	21	165.90	1	167.00	165.00	20	2,834	0.71%
2020/05/15	134	170.47	77	169.97	166.00	57	2,818	2.02%	大買/
2020/05/14	145	176.33	132	171.64	167.00	13	2,711	0.48%	大買/大賣/
2020/05/13	53	182.02	26	179.90	185.00	27	2,663	1.01%
2020/05/12	23	177.41	4	176.50	177.50	19	2,635	0.72%
2020/05/11	11	175.32	18	176.33	176.00	-7	2,668	-0.26%
2020/05/08	45	175.98	84	175.30	173.50	-39	2,647	-1.47%
2020/05/07	32	170.20	8	168.69	170.00	24	2,576	0.93%
2020/05/06	36	169.47	14	171.50	166.50	22	2,572	0.86%
2020/05/05	3	170.67	30	167.35	168.00	-27	2,557	-1.06%
2020/05/04	23	164.91	103	163.02	165.50	-80	2,534	-3.16%	大賣/
2020/04/30	106	166.36	98	166.52	165.00	8	2,497	0.32%	大買/
2020/04/29	6	159.67	13	160.19	160.00	-7	2,460	-0.28%
2020/04/28	50	158.54	32	158.03	159.50	18	2,441	0.74%
2020/04/27	79	153.31	13	152.62	153.00	66	2,406	2.74%
2020/04/24	12	144.58	27	146.41	147.00	-15	2,341	-0.64%
2020/04/23	16	143.28	10	143.75	144.50	6	2,367	0.25%
2020/04/22	9	139.50	3.1	139.76	142.00	5.9	2,361	0.25%
2020/04/21	43	138.15	61	141.19	136.00	-18	2,359	-0.76%
2020/04/20	39	139.92	37	141.61	141.50	2	2,427	0.08%
2020/04/17	257	151.51	165	147.87	142.00	92	2,523	3.65%	大買/大賣/
2020/04/16	49	142.79	56	140.96	139.00	-7	2,398	-0.29%
2020/04/15	13	139.15	7	139.86	139.50	6	2,375	0.25%
2020/04/14	10	134.85	17	136.21	137.50	-7	2,358	-0.30%
2020/04/13	45	136.92	29	137.31	134.50	16	2,329	0.69%
2020/04/10	13	140.96	2	139.00	142.50	11	2,266	0.49%
2020/04/09	22	141.16	62	141.53	140.50	-40	2,262	-1.77%
2020/04/08	70	135.17	33	135.21	138.00	37	2,202	1.68%
2020/04/07	25	128.34	13	128.35	131.00	12	2,130	0.56%
2020/04/06	19	117.13	34	118.19	119.50	-15	2,113	-0.71%
2020/04/01	2	114.50	17	115.12	115.50	-15	2,157	-0.70%
2020/03/31	5	117.80	4	117.38	116.00	1	2,192	0.05%
2020/03/30	24	111.58	12	110.42	115.00	12	2,209	0.54%
2020/03/27	27	119.76	8	117.19	114.50	19	2,208	0.86%
2020/03/26	157	117.71	22	114.57	118.00	135	2,195	6.15%	大買/鉅額交易
2020/03/25	16	110.19	102	109.13	112.00	-86	2,161	-3.98%	大賣/
2020/03/24	20	101.03	16	101.88	102.00	4	2,141	0.19%
2020/03/23	15	93.75	17	94.12	93.00	-2	2,163	-0.09%
2020/03/20	66	100.60	17	99.45	101.50	49	2,209	2.22%
2020/03/19	27	96.27	3	93.00	92.70	24	2,258	1.06%
2020/03/18	41	104.52	302	104.92	103.00	-261	2,441	-10.69%	大賣/鉅額交易
2020/03/17	70	106.93	38	105.93	104.00	32	2,585	1.24%
2020/03/16	22	119.59	4	119.50	111.00	18	2,715	0.66%
2020/03/13	14	120.00	4	120.38	120.00	10	2,705	0.37%
2020/03/12	4	135.13	35	134.31	133.00	-31	2,726	-1.14%
2020/03/11	30	154.00	3	149.50	147.50	27	2,704	1.00%
2020/03/10	32	147.14	42	146.89	150.50	-10	2,696	-0.37%
2020/03/09	4	154.88	2	150.75	152.00	2	2,673	0.07%
2020/03/06	0	0.00	3	162.67	161.00	-3	2,659	-0.11%
2020/03/05	4	165.63	60	165.50	165.00	-56	2,677	-2.09%
2020/03/04	0	0.00	2	166.50	163.50	-2	2,687	-0.07%
2020/03/03	3	170.33	4	170.50	167.50	-1	2,711	-0.04%
2020/03/02	12	167.08	6	164.17	166.00	6	2,752	0.22%
2020/02/27	8	174.88	5	170.90	167.00	3	2,776	0.11%
2020/02/26	4	174.13	35	172.63	173.00	-31	2,779	-1.12%
2020/02/25	6	177.83	14	177.61	177.50	-8	2,777	-0.29%
2020/02/24	3	182.00	122	181.21	181.00	-119	2,782	-4.28%	大賣/鉅額交易
2020/02/21	35	188.87	25	188.46	188.00	10	2,786	0.36%
2020/02/20	92	192.67	24.2	190.95	190.00	67.8	2,838	2.39%
2020/02/19	65	189.21	8	188.50	186.00	57	2,896	1.97%
2020/02/18	20	189.00	16	190.13	187.00	4	2,915	0.14%
2020/02/17	8	188.81	32	187.53	189.00	-24	2,905	-0.83%
2020/02/14	60	191.61	24	190.58	188.50	36	2,893	1.24%
2020/02/13	26	185.44	43	185.99	185.00	-17	2,839	-0.60%
2020/02/12	49	184.61	29	185.40	186.00	20	2,820	0.71%
2020/02/11	16.7	176.02	5	175.90	176.00	11.7	2,770	0.42%
2020/02/10	2	173.50	0	0.00	173.00	2	2,786	0.07%
2020/02/07	1	177.00	32	177.83	175.00	-31	2,837	-1.09%
2020/02/06	36	179.58	7	176.36	182.50	29	2,844	1.02%
2020/02/05	12	175.67	10	175.10	171.50	2	2,855	0.07%
2020/02/04	6	174.33	5	173.50	174.00	1	2,869	0.03%
2020/02/03	40	166.55	5	169.00	170.00	35	2,887	1.21%
2020/01/31	3	174.00	9	176.39	175.00	-6	2,918	-0.21%
2020/01/30	7	178.00	15	176.37	175.50	-8	2,985	-0.27%
2020/01/20	1	196.00	5	196.00	194.50	-4	3,005	-0.13%
2020/01/17	167	208.35	344	208.45	197.00	-177	3,008	-5.88%	大買/大賣/鉅額交易
2020/01/16	191	199.73	11	198.50	200.50	180	2,917	6.17%	大買/鉅額交易
2020/01/15	5	196.80	40	197.05	195.50	-35	2,911	-1.20%
2020/01/14	81	201.90	89	199.53	197.50	-8	2,932	-0.27%
2020/01/13	433	193.41	411	194.29	197.50	22	2,860	0.77%	大買/大賣/
2020/01/10	6	183.08	18	183.69	184.00	-12	2,870	-0.42%
2020/01/09	36	184.96	67	184.91	185.00	-31	2,927	-1.06%
2020/01/08	18	178.78	12	179.75	180.00	6	2,889	0.21%
2020/01/07	1	177.00	22	177.34	176.50	-21	2,866	-0.73%
2020/01/06	12	178.50	10	181.00	181.00	2	2,851	0.07%
2020/01/03	62	181.04	42	184.44	180.00	20	2,832	0.71%
2020/01/02	33	183.64	19	181.92	184.50	14	2,778	0.50%
2019/12/31	1	180.00	207	179.68	178.00	-206	2,742	-7.51%	大賣/鉅額交易
2019/12/30	3	179.83	175	179.27	179.00	-172	2,718	-6.33%	大賣/鉅額交易
2019/12/27	122	183.64	28	183.43	184.00	94	2,679	3.51%	大買/
2019/12/26	19	179.87	118	178.18	177.50	-99	2,615	-3.79%	大賣/
2019/12/25	59	184.32	301.1	184.05	184.00	-242.1	2,563	-9.44%	大賣/鉅額交易
2019/12/24	85	183.72	83	186.27	182.00	2	2,520	0.08%
2019/12/23	88	188.18	92	188.65	185.50	-4	2,494	-0.16%
2019/12/20	62	188.78	19	188.89	188.00	43	2,462	1.75%
2019/12/19	24	193.56	284	193.37	191.50	-260	2,431	-10.69%	大賣/鉅額交易
2019/12/18	68	197.51	140	200.80	197.00	-72	2,380	-3.02%	大賣/
2019/12/17	156	199.04	99	198.51	203.00	57	2,330	2.45%	大買/
2019/12/16	5	202.10	365	201.58	198.50	-360	2,283	-15.77%	大賣/鉅額交易
2019/12/13	322	206.21	290	213.18	200.00	32	2,206	1.45%	大買/大賣/
2019/12/12	504	202.57	167	195.60	207.50	337	1,988	16.95%	大買/大賣/鉅額交易
2019/12/11	647	183.64	35.1	184.41	189.00	612	1,811	33.79%	大買/鉅額交易
2019/12/10	88	171.53	10	171.70	172.00	78	1,647	4.73%
2019/12/09	74	166.61	8.3	166.06	168.00	65.7	1,598	4.11%
2019/12/06	12	161.83	2	160.00	162.00	10	1,552	0.64%
2019/12/05	2	162.50	1	162.50	159.50	1	1,533	0.07%
2019/12/02	9	165.67	23	163.00	159.00	-14	1,489	-0.94%
2019/11/29	0	0.00	125	165.60	167.50	-125	1,463	-8.54%	大賣/鉅額交易
2019/11/28	41	171.13	33	170.23	168.00	8	1,441	0.56%
2019/11/27	61	173.88	9	172.61	171.00	52	1,408	3.69%
2019/11/26	36	169.82	93	169.21	167.50	-57	1,355	-4.21%
2019/11/25	0	0.00	71	165.96	164.50	-71	1,315	-5.40%
2019/11/22	18	165.58	81	165.46	165.00	-63	1,294	-4.87%
2019/11/21	20	166.58	58	164.12	167.50	-38	1,274	-2.98%
2019/11/20	26	170.85	11	170.68	170.00	15	1,244	1.21%
2019/11/19	55	176.90	76	176.87	174.00	-21	1,225	-1.71%
2019/11/18	198	173.84	9	176.11	175.50	189	1,159	16.30%	大買/鉅額交易
2019/11/15	95	164.50	0	0.00	164.00	95	1,052	9.03%
2019/11/14	0	0.00	11	156.91	161.00	-11	1,006	-1.09%
2019/11/13	9	158.94	0	0.00	159.00	9	997	0.90%
2019/11/11	18	157.50	9	156.94	157.00	9	981	0.92%
2019/11/08	6	159.50	10.1	159.99	159.50	-4.1	967	-0.42%
2019/11/07	1	158.00	111	161.12	160.00	-110	956	-11.50%	大賣/鉅額交易
2019/11/06	48	168.91	11.2	169.71	165.00	36.9	931	3.96%
2019/11/05	0	0.00	5	161.20	164.00	-5	872	-0.57%
2019/11/04	7	168.29	41	164.38	164.00	-34	855	-3.97%
2019/11/01	35	163.36	25	158.76	164.00	10	822	1.22%
2019/10/31	1	159.00	11	158.23	159.00	-10	796	-1.26%
2019/10/30	64	163.20	81	163.31	165.00	-17	763	-2.23%
2019/10/29	117	160.49	41	158.54	163.00	76	709	10.71%	大買/
2019/10/28	30	153.63	8.1	152.89	154.50	22	624	3.52%
2019/10/25	6	147.50	6	147.00	147.00	0	588	0.00%
2019/10/24	3	145.67	11	145.50	148.00	-8	568	-1.41%
2019/10/23	2	144.00	16	145.28	144.00	-14	549	-2.55%
2019/10/22	23	147.46	74	146.64	147.00	-51	525	-9.70%
2019/10/21	59	142.32	23	141.93	142.50	36	479	7.50%
2019/10/18	90	140.92	213	137.17	142.50	-123	460	-26.73%	大賣/鉅額交易
2019/10/17	189	131.81	29	129.60	133.00	160	334	47.84%	大買/鉅額交易
2019/10/16	2	123.50	0	0.00	121.00	2	260	0.77%
2019/10/15	5	117.90	0	0.00	118.50	5	256	1.95%
2019/10/14	5	117.00	1	117.00	117.00	4	259	1.54%
2019/09/27	0	0.00	3	115.50	115.50	-3	285	-1.05%
2019/09/25	0	0.00	2	118.50	118.50	-2	290	-0.69%
2019/09/24	2	122.00	2	123.50	120.50	0	295	0.00%
2019/09/23	32	120.00	0	0.00	121.00	32	292	10.94%
2019/09/19	0	0.00	1	121.00	121.00	-1	288	-0.35%
2019/09/18	0	0.00	3.2	117.78	117.00	-3.2	279	-1.14%
2019/09/17	9	117.00	0	0.00	118.00	9	283	3.18%
2019/09/16	31	118.53	0	0.00	119.00	31	306	10.13%
2019/09/12	1	119.50	3	120.33	119.00	-2	314	-0.64%
2019/09/09	2	115.50	0	0.00	113.50	2	312	0.64%
2019/09/05	2	116.50	0	0.00	115.50	2	314	0.64%
2019/09/03	7	117.00	0	0.00	114.00	7	335	2.09%
2019/08/26	1	112.00	0	0.00	112.00	1	403	0.25%
2019/08/23	0	0.00	5.1	116.08	115.00	-5.1	427	-1.19%
2019/08/20	1	113.00	0	0.00	113.00	1	429	0.23%
2019/08/14	0	0.00	1	113.50	112.00	-1	431	-0.23%
2019/08/12	1	112.00	1	112.00	111.00	0	437	0.00%
2019/08/07	0	0.00	2	110.00	109.00	-2	445	-0.45%
2019/08/02	1	115.00	0	0.00	115.00	1	497	0.20%
2019/07/31	2	119.00	0	0.00	119.00	2	509	0.39%
2019/07/25	31	124.81	30	124.00	125.00	1	520	0.19%
2019/07/24	0	0.00	2	123.50	123.00	-2	519	-0.38%
2019/07/23	0	0.00	1	125.00	123.50	-1	522	-0.19%
2019/07/22	1	124.00	7	124.50	122.50	-6	523	-1.15%
2019/07/19	14	129.93	2.1	129.29	130.50	11.9	514	2.31%
2019/07/17	2	130.00	2	130.00	128.50	0	518	0.00%
2019/07/16	0	0.00	1	129.50	129.00	-1	529	-0.19%
2019/07/12	1	129.00	0	0.00	128.00	1	590	0.17%
2019/07/10	0	0.00	3.2	127.50	127.50	-3.2	613	-0.51%
2019/07/09	1	125.50	0	0.00	125.00	1	613	0.16%
2019/07/04	2	128.00	2	127.00	127.00	0	636	0.00%
2019/07/03	1	123.50	0	0.00	123.50	1	634	0.16%
2019/07/02	2	125.00	0	0.00	125.50	2	658	0.30%
2019/07/01	1	124.00	1	126.00	126.00	0	667	0.00%
2019/06/25	2	119.75	0	0.00	119.00	2	755	0.26%
2019/06/24	0	0.00	1	119.00	120.50	-1	757	-0.13%
2019/06/20	0	0.00	4	121.88	124.50	-4	738	-0.54%
2019/06/19	2	119.50	0	0.00	119.50	2	741	0.27%
2019/06/12	2	117.50	0	0.00	118.00	2	782	0.26%
2019/06/06	0	0.00	5	117.50	115.00	-5	783	-0.64%
2019/06/05	5	117.00	0	0.00	117.00	5	782	0.64%
2019/06/03	0	0.00	3	113.33	112.50	-3	793	-0.38%
2019/05/31	0	0.00	7	115.07	116.00	-7	791	-0.88%
2019/05/30	10	116.45	5	111.70	116.50	5	784	0.64%
2019/05/28	2	106.50	0	0.00	106.50	2	794	0.25%
2019/05/17	0	0.00	1	110.00	110.50	-1	915	-0.11%
2019/05/16	2	114.00	2	115.50	114.00	0	921	0.00%
2019/05/15	4	115.50	2	117.00	117.00	2	926	0.22%
2019/05/14	0	0.00	0.4	114.00	113.50	-0.4	933	-0.04%
2019/05/13	0	0.00	2.1	118.81	115.00	-2.1	944	-0.22%
2019/05/10	4	121.88	13	123.58	124.50	-9	936	-0.96%
2019/05/07	0	0.00	1	138.50	139.50	-1	1,067	-0.09%
2019/05/06	1	138.50	8	138.63	137.50	-7	1,080	-0.65%
2019/04/26	3	142.50	1	142.50	143.00	2	1,064	0.19%
2019/04/24	0	0.00	42.3	145.01	145.00	-42.3	1,072	-3.94%
2019/04/23	6	148.00	4	149.38	146.50	2	1,069	0.19%
2019/04/22	138	150.26	4	150.63	149.50	134	1,057	12.67%	大買/鉅額交易
2019/04/19	2	147.50	2	147.50	147.50	0	1,052	0.00%
2019/04/18	9	152.11	11	149.77	144.50	-2	1,041	-0.19%
2019/04/17	9	148.61	6	148.92	147.50	3	998	0.30%
2019/04/16	4	145.75	5.3	142.62	146.00	-1.3	985	-0.13%
2019/04/12	1	141.00	0	0.00	141.50	1	993	0.10%
2019/04/11	1	143.50	20	144.00	141.00	-19	993	-1.91%
2019/04/08	22	150.16	4	148.75	147.00	18	978	1.84%
2019/04/03	2	145.75	4	146.00	146.00	-2	964	-0.21%
2019/04/02	6	148.25	6	148.25	147.50	0	957	0.00%
2019/04/01	8	143.06	3	144.17	143.50	5	912	0.55%
2019/03/28	24	138.79	0	0.00	138.50	24	876	2.74%
2019/03/27	4	140.00	0	0.00	139.00	4	881	0.45%
2019/03/26	0	0.00	20	138.00	138.00	-20	886	-2.26%
2019/03/25	0	138.50	3	137.67	138.00	-3	885	-0.34%
2019/03/22	3	143.50	1	142.50	142.00	2	883	0.23%
2019/03/20	0	0.00	2	139.00	138.50	-2	863	-0.23%
2019/03/19	31	140.27	3	138.50	140.50	28	868	3.23%
2019/03/18	0	0.00	2.3	136.75	136.00	-2.3	853	-0.27%
2019/03/15	0	0.00	1	134.00	136.00	-1	856	-0.12%
2019/03/14	15	133.17	3.6	132.42	132.00	11.4	857	1.33%
2019/03/13	0	0.00	1	135.00	135.50	-1	858	-0.12%
2019/03/12	2	134.75	0	0.00	134.50	2	872	0.23%
2019/03/11	2	133.50	49	132.94	132.50	-47	883	-5.32%
2019/03/07	2	140.50	1.1	135.64	137.00	0.9	905	0.10%
2019/03/05	0	0.00	1	143.50	143.00	-1	927	-0.11%
2019/03/04	6	144.83	7	145.00	146.00	-1	948	-0.11%
2019/02/27	3	142.17	4	142.13	141.50	-1	945	-0.11%
2019/02/26	5	145.20	6	145.25	143.50	-1	966	-0.10%
2019/02/25	8	145.00	14	146.43	147.00	-6	1,019	-0.59%
2019/02/22	6	143.17	7	141.71	141.00	-1	998	-0.10%
2019/02/21	4	140.50	16.2	140.17	140.00	-12.2	989	-1.23%
2019/02/20	12	141.88	7	141.50	141.00	5	993	0.50%
2019/02/19	2	138.50	3	137.50	139.50	-1	994	-0.10%
2019/02/18	4	138.50	7	138.21	138.50	-3	1,004	-0.30%
2019/02/15	12	139.83	1	139.00	138.00	11	1,015	1.08%
2019/02/14	2	140.50	0	0.00	139.00	2	1,034	0.19%
2019/02/13	5	142.30	5	141.40	140.50	0	1,073	0.00%
2019/02/12	12	144.25	9	143.83	143.00	3	1,066	0.28%
2019/02/11	11	141.05	4	140.38	142.00	7	1,052	0.66%
2019/01/30	11	141.82	5	140.50	138.00	6	1,050	0.57%
2019/01/29	3	142.00	205	141.72	141.00	-202	1,037	-19.47%	大賣/鉅額交易
2019/01/28	287	139.69	84	142.86	145.00	203	998	20.33%	大買/鉅額交易
2019/01/25	8	132.13	12	131.63	132.00	-4	930	-0.43%
2019/01/24	3	127.33	2	127.00	126.50	1	946	0.11%
2019/01/23	2	126.00	0	0.00	127.50	2	962	0.21%
2019/01/21	2	129.25	1	129.50	129.50	1	972	0.10%
2019/01/18	0	0.00	2	127.25	129.00	-2	984	-0.20%
2019/01/16	2	129.00	2.7	128.30	130.00	-0.7	1,011	-0.06%
2019/01/15	1	126.00	0	0.00	127.00	1	1,008	0.10%
2019/01/11	1	128.00	1	125.50	125.50	0	1,024	0.00%
2019/01/10	1	131.50	6	130.25	130.00	-5	1,016	-0.49%
2019/01/09	2	134.50	3	133.50	131.00	-1	1,023	-0.10%
2019/01/08	5	132.10	5	132.60	131.50	0	1,025	0.00%
2019/01/07	5	132.30	4	132.13	133.00	1	1,032	0.10%
2019/01/04	2	125.25	2	125.50	125.50	0	1,033	0.00%
2019/01/03	0	0.00	2	130.00	129.50	-2	1,046	-0.19%
2019/01/02	1	132.00	0	0.00	132.00	1	1,057	0.09%
2018/12/27	1	131.00	0	0.00	130.50	1	1,090	0.09%
2018/12/26	2	132.00	3	130.67	125.50	-1	1,085	-0.09%
2018/12/24	1	126.00	31	125.45	126.00	-30	1,081	-2.77%
2018/12/21	0	0.00	2	120.50	126.00	-2	1,112	-0.18%
2018/12/20	0	0.00	32	124.19	122.50	-32	1,117	-2.86%
2018/12/18	5	129.20	1	130.50	128.00	4	1,132	0.35%
2018/12/17	3	131.50	1	132.50	131.00	2	1,148	0.17%
2018/12/14	1	130.50	1	131.50	130.50	0	1,157	0.00%
2018/12/13	1	136.00	0	0.00	134.00	1	1,158	0.09%
2018/12/12	1	136.00	1	135.00	136.00	0	1,168	0.00%
2018/12/11	3	128.50	1	128.00	130.00	2	1,167	0.17%
2018/12/10	0	0.00	6	125.83	127.00	-6	1,185	-0.51%
2018/12/07	0	0.00	2	132.00	131.50	-2	1,185	-0.17%
2018/12/06	3	131.17	2	130.50	130.50	1	1,192	0.08%
2018/12/05	0	0.00	2	135.50	136.00	-2	1,210	-0.17%
2018/12/04	3	143.00	5	141.70	141.50	-2	1,227	-0.16%
2018/12/03	8	144.13	5	142.10	145.00	3	1,231	0.24%
2018/11/29	2	139.25	5	138.20	137.00	-3	1,225	-0.24%
2018/11/28	6	139.92	4	138.38	138.00	2	1,224	0.16%
2018/11/27	0	0.00	3.1	134.51	135.50	-3.1	1,198	-0.25%
2018/11/26	1	134.00	0	0.00	132.00	1	1,173	0.09%
2018/11/23	5	132.60	5	132.40	130.00	0	1,160	0.00%
2018/11/22	67	134.22	28	133.41	132.00	39	1,130	3.45%
2018/11/21	7.1	122.11	6	122.50	125.00	1.1	1,061	0.10%
2018/11/20	4	118.00	2.1	118.50	118.00	1.9	1,049	0.18%
2018/11/19	1	117.00	2	120.25	120.00	-1	1,044	-0.10%
2018/11/16	10	119.30	11	119.23	118.00	-1	1,039	-0.10%
2018/11/15	6	121.00	7.3	120.66	120.50	-1.3	1,033	-0.13%
2018/11/14	4	121.38	3.5	121.07	118.50	0.5	1,036	0.05%
2018/11/13	6	119.17	26	118.35	123.00	-20	1,077	-1.86%
2018/11/12	189	121.54	172.2	120.90	122.00	16.8	1,063	1.58%	大買/大賣/
2018/11/09	0	0.00	2	110.25	112.50	-2	1,029	-0.19%
2018/11/08	5	113.40	12	115.38	110.00	-7	1,047	-0.67%
2018/11/07	10	112.30	2	111.25	114.00	8	1,054	0.76%
2018/11/06	3	111.67	4	111.25	108.50	-1	1,077	-0.09%
2018/11/05	2	113.25	3	113.83	113.00	-1	1,073	-0.09%
2018/11/02	7	115.07	22	115.93	114.50	-15	1,079	-1.39%
2018/11/01	30	113.00	22	113.95	114.00	8	1,064	0.75%
2018/10/31	15	106.23	2.5	105.90	107.50	12.5	1,036	1.21%
2018/10/30	1	97.00	0	0.00	98.10	1	1,026	0.10%
2018/10/29	1	98.50	0	0.00	96.70	1	1,029	0.10%
2018/10/26	2	96.55	42	97.69	96.40	-40	1,029	-3.89%
2018/10/25	1	101.50	2	99.45	98.00	-1	1,025	-0.10%
2018/10/24	3	109.00	3.5	104.83	107.00	-0.5	1,017	-0.04%
2018/10/23	3	111.00	3	111.17	107.50	0	1,017	0.00%
2018/10/22	2	115.50	0	0.00	114.50	2	1,021	0.20%
2018/10/19	1	111.00	6.5	109.09	113.50	-5.5	1,026	-0.53%
2018/10/17	1	119.00	7	116.07	114.50	-6	1,041	-0.58%
2018/10/16	9	115.44	2	114.75	114.00	7	1,058	0.66%
2018/10/15	3	113.33	2	111.00	112.50	1	1,062	0.09%
2018/10/12	2	106.50	18.3	104.75	108.50	-16.3	1,058	-1.54%
2018/10/11	4	108.38	12	108.38	107.50	-8	1,061	-0.75%
2018/10/09	0.1	119.00	0	0.00	119.00	0.1	1,065	0.01%
2018/10/08	6.1	125.01	3.1	122.13	120.50	3	1,072	0.28%
2018/10/05	2.2	127.27	6	129.92	127.00	-3.8	1,072	-0.35%
2018/10/04	0.1	137.00	13	136.42	136.50	-12.9	1,074	-1.20%
2018/10/02	1	140.00	6	139.67	139.00	-5	1,099	-0.45%
2018/10/01	3	139.67	8.1	138.72	141.00	-5.1	1,106	-0.46%
2018/09/28	13	139.62	2	139.50	138.50	11	1,110	0.99%
2018/09/27	2	139.50	8	139.75	137.50	-6	1,111	-0.54%
2018/09/26	7	141.86	1	141.50	140.50	6	1,113	0.54%
2018/09/25	1	134.50	1	134.50	138.00	0	1,112	0.00%
2018/09/21	5.2	135.52	0.2	136.00	135.50	5	1,113	0.45%
2018/09/20	1.2	133.08	6	134.50	132.50	-4.8	1,116	-0.43%
2018/09/19	6.2	138.63	1	138.00	137.00	5.2	1,140	0.46%
2018/09/18	1	136.50	2.5	136.00	135.00	-1.5	1,147	-0.13%
2018/09/17	1	140.00	11	142.00	140.00	-10	1,152	-0.87%
2018/09/14	12	139.18	2.2	139.55	143.00	9.9	1,147	0.86%
2018/09/13	1.2	137.61	0	0.00	134.50	1.2	1,128	0.10%
2018/09/12	3	137.67	8	137.75	137.50	-5	1,125	-0.44%
2018/09/11	12	136.21	18.8	136.11	140.50	-6.8	1,129	-0.60%
2018/09/10	3.5	143.14	7.4	142.01	138.50	-4	1,111	-0.36%
2018/09/07	4	152.38	43	153.79	152.00	-39	1,084	-3.60%
2018/09/06	6	160.17	13.2	159.49	158.50	-7.2	1,073	-0.67%
2018/09/05	8	159.88	8	158.81	161.00	0	1,070	0.00%
2018/09/04	1.2	152.33	6	155.92	154.50	-4.9	1,066	-0.45%
2018/09/03	2	156.50	8	159.38	156.00	-6	1,058	-0.57%
2018/08/31	1	161.50	4	160.50	162.00	-3	1,071	-0.28%
2018/08/30	3	162.17	3	161.00	160.50	0	1,082	0.00%
2018/08/29	1	159.00	3.4	160.45	159.00	-2.4	1,109	-0.21%
2018/08/28	0	0.00	3	162.50	160.50	-3	1,123	-0.27%
2018/08/27	6	157.42	2	157.00	159.50	4	1,130	0.35%
2018/08/23	2	154.75	1	155.00	153.50	1	1,151	0.09%
2018/08/22	0	0.00	7	154.79	154.50	-7	1,185	-0.59%
2018/08/21	6	153.50	1	154.00	154.50	5	1,246	0.40%
2018/08/20	18	154.39	41	156.40	150.50	-23	1,284	-1.79%
2018/08/17	12	169.29	3	166.83	164.00	9	1,242	0.72%
2018/08/16	7	162.36	3	160.83	164.00	4	1,269	0.32%
2018/08/15	7	166.14	25	168.08	164.00	-18	1,273	-1.41%
2018/08/14	25	170.52	1	167.00	172.00	24	1,270	1.89%
2018/08/13	21	168.02	71	174.50	166.00	-50	1,293	-3.86%
2018/08/10	4	178.88	6	178.92	177.50	-2	1,299	-0.15%
2018/08/09	7	180.07	23	179.54	179.50	-16	1,311	-1.22%
2018/08/08	90	181.71	7	182.79	183.00	83	1,320	6.29%
2018/08/07	2	178.25	6.5	179.31	178.50	-4.5	1,327	-0.34%
2018/08/06	4	180.88	7.5	179.67	181.00	-3.5	1,362	-0.26%
2018/08/03	10	178.30	2	178.50	178.50	8	1,401	0.57%
2018/08/02	0	0.00	5	177.20	176.00	-5	1,416	-0.35%
2018/08/01	4	180.00	15	179.83	179.00	-11	1,421	-0.77%
2018/07/31	16	181.56	4.7	181.27	179.00	11.3	1,424	0.79%
2018/07/30	1	176.50	14.6	178.50	176.00	-13.6	1,426	-0.96%
2018/07/27	14	179.64	5.3	174.92	181.00	8.7	1,422	0.61%
2018/07/26	5	179.20	16.3	178.72	177.50	-11.3	1,416	-0.80%
2018/07/25	10	181.85	7	181.07	179.00	3	1,414	0.21%
2018/07/24	24	178.35	21	177.43	180.50	3	1,423	0.21%
2018/07/23	23	191.39	17	194.65	191.00	6	1,417	0.42%
2018/07/20	24	193.88	23	193.07	194.00	1	1,414	0.07%
2018/07/19	1	195.50	20	194.45	193.00	-19	1,434	-1.32%
2018/07/18	14	194.36	5	192.70	194.50	9	1,482	0.61%
2018/07/17	8	194.31	28	195.84	191.50	-20	1,486	-1.35%
2018/07/16	25	196.58	12	194.58	197.00	13	1,485	0.88%
2018/07/13	11	193.27	16.2	191.85	193.00	-5.2	1,478	-0.35%
2018/07/12	17	184.68	6	181.42	189.00	11	1,479	0.74%
2018/07/11	91	180.14	29	179.02	179.00	62	1,497	4.14%
2018/07/10	32	179.89	12	178.13	181.50	20	1,507	1.33%
2018/07/09	12	174.08	4	172.50	172.50	8	1,495	0.53%
2018/07/06	3	172.83	25	174.42	173.00	-22	1,487	-1.48%
2018/07/05	12	182.50	10	179.95	174.00	2	1,481	0.14%
2018/07/04	11.2	185.51	25	184.80	180.00	-13.8	1,476	-0.93%
2018/07/03	27	189.83	6	188.17	186.50	21	1,478	1.42%
2018/07/02	2	186.50	8	188.94	184.00	-6	1,474	-0.41%
2018/06/29	9	192.44	40	191.54	189.50	-31	1,478	-2.10%
2018/06/28	45	187.73	13.7	183.19	194.50	31.3	1,463	2.14%
2018/06/27	15	183.57	2.9	181.34	180.00	12.1	1,442	0.84%
2018/06/26	4	181.75	33.3	181.65	184.00	-29.3	1,439	-2.04%
2018/06/25	35	192.54	9	191.50	189.50	26	1,431	1.82%
2018/06/22	0	0.00	4	189.88	190.00	-4	1,453	-0.28%
2018/06/21	6	193.92	4	193.38	193.00	2	1,463	0.14%
2018/06/20	12	191.21	10	191.95	192.00	2	1,496	0.13%
2018/06/19	7	199.36	11	197.14	193.50	-4	1,502	-0.27%
2018/06/15	2	202.50	12	201.38	202.50	-10	1,501	-0.67%
2018/06/14	10	204.80	17	203.56	200.50	-7	1,520	-0.46%
2018/06/13	12	207.33	7.2	205.69	204.00	4.8	1,527	0.31%
2018/06/12	8	209.13	5	207.40	205.50	3	1,536	0.20%
2018/06/11	5	211.40	32	210.58	209.50	-27	1,540	-1.75%
2018/06/08	28	216.89	6	214.67	213.00	22	1,547	1.42%
2018/06/07	7	214.86	58	214.67	215.00	-51	1,558	-3.27%
2018/06/06	66	214.83	37	213.65	214.50	29	1,593	1.82%
2018/06/05	27	212.39	17	210.44	211.00	10	1,601	0.62%
2018/06/04	17	212.53	3	209.83	210.00	14	1,600	0.87%
2018/06/01	5	209.80	47	208.13	208.50	-42	1,616	-2.60%
2018/05/31	2	208.50	9	211.67	211.00	-7	1,618	-0.43%
2018/05/30	5	213.70	53	213.75	211.00	-48	1,615	-2.97%
2018/05/29	61	215.21	66	211.26	219.00	-5	1,591	-0.31%
2018/05/28	76	210.26	11	211.55	212.50	65	1,542	4.21%
2018/05/25	1	204.50	25	204.50	203.00	-24	1,544	-1.55%
2018/05/24	41	209.26	27	207.63	206.00	14	1,541	0.91%
2018/05/23	13	204.08	4	202.50	204.50	9	1,529	0.59%
2018/05/22	7	205.00	9	203.72	201.50	-2	1,543	-0.13%
2018/05/21	12	204.17	36	204.69	204.00	-24	1,585	-1.51%
2018/05/18	30	207.40	14	205.71	208.00	16	1,623	0.99%
2018/05/17	43	203.28	1	204.00	201.50	42	1,667	2.52%
2018/05/16	0	0.00	33	204.36	200.00	-33	1,690	-1.95%
2018/05/15	6	208.75	21	214.55	206.00	-15	1,714	-0.87%
2018/05/14	69	212.33	15	209.87	214.50	54	1,753	3.08%
2018/05/11	14	205.93	4	204.00	204.00	10	1,738	0.58%
2018/05/10	4	197.88	0	0.00	198.00	4	1,716	0.23%
2018/05/09	1	195.00	3	193.33	191.50	-2	1,719	-0.12%
2018/05/08	2	197.00	11	199.36	193.50	-9	1,749	-0.51%
2018/05/07	12	198.17	0	0.00	198.50	12	1,793	0.67%
2018/05/04	0	0.00	1	188.50	191.50	-1	1,806	-0.06%
2018/05/03	0	0.00	1	190.50	189.00	-1	1,846	-0.05%
2018/05/02	17	196.18	92	193.88	193.00	-75	1,905	-3.94%
2018/04/30	52	192.87	3	195.50	194.50	49	1,964	2.49%
2018/04/27	22	189.55	6	187.33	190.00	16	2,114	0.76%
2018/04/26	7	192.43	11	190.23	185.00	-4	2,245	-0.18%
2018/04/25	3	185.33	43	184.21	187.50	-40	2,284	-1.75%
2018/04/24	17	191.29	77	190.97	191.50	-60	2,421	-2.48%
2018/04/23	6	205.00	14	202.25	200.50	-8	2,406	-0.33%
2018/04/20	4	210.75	15	208.33	208.50	-11	2,458	-0.45%
2018/04/19	11	218.18	4	215.13	215.00	7	2,482	0.28%
2018/04/18	14	218.86	11	215.64	217.00	3	2,529	0.12%
2018/04/17	2	217.25	12	217.08	214.00	-10	2,543	-0.39%
2018/04/16	18	227.83	99	225.99	224.00	-81	2,546	-3.18%
2018/04/13	13	233.77	12	228.33	230.50	1	2,563	0.04%
2018/04/12	4	233.88	3	235.67	232.00	1	2,628	0.04%
2018/04/11	4	237.50	118	237.17	234.00	-114	2,661	-4.28%	大賣/鉅額交易
2018/04/10	19	236.11	18	235.44	235.00	1	2,758	0.04%
2018/04/09	93	235.60	16	233.66	238.00	77	2,837	2.71%
2018/04/03	12	228.13	36	228.11	228.00	-24	2,836	-0.85%
2018/04/02	33	233.86	27	230.69	232.00	6	2,850	0.21%
2018/03/31	3	230.33	23	231.54	229.50	-20	2,876	-0.70%
2018/03/30	16	236.69	18	234.25	232.50	-2	2,888	-0.07%
2018/03/29	8	233.88	1	231.50	231.00	7	2,912	0.24%
2018/03/28	5	232.40	14	232.25	232.00	-9	2,950	-0.30%
2018/03/27	27	237.57	14	236.96	237.00	13	2,948	0.44%
2018/03/26	0	0.00	88	227.42	228.00	-88	2,958	-2.97%
2018/03/23	18	230.19	36	228.78	227.00	-18	2,979	-0.60%
2018/03/22	19	248.61	126	244.67	242.00	-107	2,956	-3.62%	大賣/鉅額交易
2018/03/21	11	248.18	108	246.35	245.00	-97	2,950	-3.29%	大賣/
2018/03/20	19	247.76	50	247.42	245.00	-31	2,954	-1.05%
2018/03/19	30	253.70	49	253.99	252.00	-19	2,960	-0.64%
2018/03/16	51	252.72	35	254.54	250.50	16	2,962	0.54%
2018/03/15	55	253.15	26	251.79	253.50	29	2,978	0.97%
2018/03/14	32	251.66	23	250.61	250.50	9	3,037	0.30%
2018/03/13	40	251.78	72	251.84	249.00	-32	3,069	-1.04%
2018/03/12	98	251.31	133	252.55	244.50	-35	3,111	-1.13%	大賣/
2018/03/09	57	242.22	81	241.30	248.00	-24	3,085	-0.78%
2018/03/08	16	240.09	26	237.65	236.50	-10	3,072	-0.33%
2018/03/07	65	240.89	86	239.40	236.00	-21	3,074	-0.68%
2018/03/06	5	236.50	16	234.03	233.50	-11	3,083	-0.36%
2018/03/05	13	239.12	25	238.94	232.00	-12	3,121	-0.38%
2018/03/02	2	238.25	34	237.94	237.00	-32	3,138	-1.02%
2018/03/01	22	237.64	124	235.69	240.00	-102	3,140	-3.25%	大賣/鉅額交易
2018/02/27	84	242.76	38	239.30	238.00	46	3,152	1.46%
2018/02/26	27	233.72	15	233.93	232.00	12	3,115	0.39%
2018/02/23	119	237.99	22.1	237.83	232.00	97	3,147	3.08%	大買/
2018/02/22	46	238.64	29	236.88	236.00	17	3,185	0.53%
2018/02/21	101	236.80	18	236.25	240.00	83	3,208	2.59%	大買/
2018/02/12	124	218.94	31.2	218.14	220.00	92.8	3,204	2.90%	大買/
2018/02/09	308	203.27	81	198.34	205.50	227	3,266	6.95%	大買/鉅額交易
2018/02/08	25	220.66	186	219.16	217.00	-161	3,335	-4.83%	大賣/鉅額交易
2018/02/07	24	232.00	141	231.53	229.00	-117	3,440	-3.40%	大賣/鉅額交易
2018/02/06	69	225.62	146.9	225.53	221.50	-77.9	3,433	-2.27%	大賣/
2018/02/05	4	244.13	19	244.92	246.00	-15	3,379	-0.44%
2018/02/02	3	253.83	12	252.50	253.00	-9	3,389	-0.27%
2018/02/01	11	260.09	16	258.78	256.00	-5	3,386	-0.15%
2018/01/31	28	262.50	8	261.69	260.00	20	3,365	0.59%
2018/01/30	65.5	265.14	96	261.24	258.00	-30.5	3,335	-0.91%
2018/01/29	52	273.96	9	270.83	269.00	43	3,294	1.31%
2018/01/26	44	270.17	78	269.58	268.00	-34	3,271	-1.04%
2018/01/25	69	281.17	79	279.80	273.50	-10	3,238	-0.31%
2018/01/24	68	282.17	72	279.47	280.00	-4	3,199	-0.13%
2018/01/23	160	280.66	206	277.13	279.50	-46	3,148	-1.46%	大買/大賣/
2018/01/22	295	263.27	275	260.67	273.50	20	2,995	0.67%	大買/大賣/
2018/01/19	47	246.24	142	246.62	249.00	-95	2,870	-3.31%	大賣/
2018/01/18	204	248.65	110	245.57	243.00	94	2,824	3.33%	大買/大賣/
2018/01/17	30	236.17	28	234.64	239.00	2	2,715	0.07%
2018/01/16	99	237.05	46	235.70	234.50	53	2,692	1.97%
2018/01/15	25	233.32	80	233.79	230.50	-55	2,631	-2.09%
2018/01/12	391	230.26	16	230.31	231.00	375	2,612	14.35%	大買/鉅額交易
2018/01/11	130	227.25	62	227.69	224.50	68	2,565	2.65%	大買/
2018/01/10	30	227.68	44	228.03	225.00	-14	2,561	-0.55%
2018/01/09	42	228.86	81	230.31	233.00	-39	2,555	-1.53%
2018/01/08	111	231.93	127	231.66	228.50	-16	2,562	-0.62%	大買/大賣/
2018/01/05	15	227.47	18	227.25	227.00	-3	2,518	-0.12%
2018/01/04	63	229.00	228	230.13	230.00	-165	2,498	-6.60%	大賣/鉅額交易
2018/01/03	123	218.97	114.9	221.92	219.50	8.1	2,423	0.33%	大買/大賣/
2018/01/02	40	207.60	38	209.34	207.00	2	2,378	0.08%