京鼎 (3413)-台灣摩根士丹利券商分點個股進出

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
294.0
漲跌
▼14.5
漲幅
-4.70%
成交量
2,863張
產業
上市半導體類股
544人加入追蹤

立即追蹤
本地時間:13:35(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

京鼎 (3413)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/18	6	299.67	19	294.71	294.00	-13	2,134	-0.61%
2024/04/17	32	307.11	99	309.05	308.50	-67	2,098	-3.19%
2024/04/16	147	295.09	10	297.60	295.50	137	2,086	6.57%	大買/鉅額交易
2024/04/15	38.6	305.44	61	306.55	305.00	-22.4	2,079	-1.08%
2024/04/12	346.4	308.81	203	308.73	307.50	143.4	2,064	6.95%	大買/大賣/鉅額交易
2024/04/11	281	295.14	6	295.25	296.00	275	2,027	13.56%	大買/鉅額交易
2024/04/10	267	300.23	27	299.67	298.50	240	2,012	11.92%	大買/鉅額交易
2024/04/09	243.2	300.40	2	303.25	297.00	241.2	2,000	12.06%	大買/鉅額交易
2024/04/08	54	308.06	23	308.57	309.50	31	1,976	1.57%
2024/04/03	190	308.78	23	309.85	308.00	167	1,998	8.36%	大買/鉅額交易
2024/04/02	21	312.57	78	313.37	314.00	-57	1,973	-2.89%
2024/04/01	86	304.17	24	304.69	304.00	62	1,937	3.20%
2024/03/29	263.1	295.91	8.1	297.28	297.00	255	1,912	13.33%	大買/鉅額交易
2024/03/28	118	301.83	209	300.95	299.50	-91	1,878	-4.84%	大買/大賣/
2024/03/27	122.2	307.40	73	309.92	307.50	49.2	1,846	2.66%	大買/
2024/03/26	362	309.25	153	308.26	299.50	209	1,797	11.63%	大買/大賣/鉅額交易
2024/03/25	106	297.37	6	296.50	297.50	100	1,728	5.78%	大買/
2024/03/22	217	294.18	75	295.29	297.50	142	1,707	8.31%	大買/鉅額交易
2024/03/21	167.9	294.90	210	298.00	294.00	-42.1	1,676	-2.51%	大買/大賣/
2024/03/20	511	291.58	196	291.43	290.00	315	1,628	19.35%	大買/大賣/鉅額交易
2024/03/19	839	285.90	231	287.96	291.50	608	1,580	38.47%	大買/大賣/鉅額交易
2024/03/18	915	271.62	92	271.64	273.50	823	1,484	55.45%	大買/鉅額交易
2024/03/15	513	269.71	62	267.05	270.00	451	1,435	31.41%	大買/鉅額交易
2024/03/14	254	260.34	60	259.93	263.00	194	1,324	14.65%	大買/鉅額交易
2024/03/13	19	250.97	10	248.50	246.50	9	1,239	0.73%
2024/03/12	32	245.92	2	247.00	248.50	30	1,206	2.49%
2024/03/11	37	246.68	23	249.98	244.00	14	1,186	1.18%
2024/03/08	163	246.82	4	249.63	248.00	159	1,161	13.69%	大買/鉅額交易
2024/03/07	29	256.00	9	262.44	253.50	20	1,113	1.80%
2024/03/06	69	254.14	68	254.70	255.00	1	1,078	0.09%
2024/03/05	54	250.52	33	251.71	252.50	21	1,055	1.99%
2024/03/04	30	251.77	151	255.19	257.00	-121	1,030	-11.74%	大賣/鉅額交易
2024/03/01	94	248.70	72	248.52	247.50	22	979	2.25%
2024/02/29	89.9	241.31	45	241.19	240.00	44.9	946	4.74%
2024/02/27	91	245.04	9	249.00	244.00	82	924	8.87%
2024/02/26	115	249.69	4	253.00	248.50	111	904	12.27%	大買/鉅額交易
2024/02/23	16	250.66	97	249.71	250.00	-81	848	-9.55%
2024/02/22	18	245.25	35	244.39	245.00	-17	789	-2.15%
2024/02/21	82	229.45	21	229.45	230.00	61	734	8.30%
2024/02/20	0	0.00	36	232.40	231.00	-36	726	-4.96%
2024/02/19	22	231.41	1	233.50	231.00	21	713	2.94%
2024/02/16	110	234.90	11	235.14	233.50	99	695	14.24%	大買/
2024/02/15	83	218.99	7	220.07	221.00	76	638	11.90%
2024/02/05	2	212.75	1	212.50	212.50	1	621	0.16%
2024/02/02	3	213.67	0	0.00	212.50	3	619	0.48%
2024/02/01	6	213.08	4	212.50	212.50	2	612	0.33%
2024/01/31	120	215.78	7	216.50	216.00	113	605	18.68%	大買/鉅額交易
2024/01/30	149	217.44	0	0.00	217.50	149	595	25.01%	大買/鉅額交易
2024/01/29	2	214.00	9	213.22	214.00	-7	582	-1.20%
2024/01/26	53	214.90	1	213.50	213.50	52	579	8.97%
2024/01/25	44	217.26	0	0.00	217.50	44	568	7.74%
2024/01/24	124	214.60	0	0.00	213.00	124	552	22.46%	大買/鉅額交易
2024/01/23	64	214.03	1	212.00	215.00	63	546	11.53%
2024/01/22	116	213.45	5	213.40	211.00	111	533	20.82%	大買/鉅額交易
2024/01/19	46	207.17	4	207.38	207.50	42	496	8.46%
2024/01/18	2	204.50	1	203.50	203.50	1	493	0.20%
2024/01/17	9	204.22	20	205.35	203.50	-11	488	-2.25%
2024/01/16	1	210.00	16	208.34	210.00	-15	472	-3.17%
2024/01/15	70	208.31	2	207.75	208.00	68	464	14.63%
2024/01/12	103	208.45	27	207.94	207.00	76	465	16.32%	大買/
2024/01/11	2	209.50	92	209.74	210.00	-90	462	-19.46%
2024/01/10	0	0.00	69	209.78	211.00	-69	460	-15.00%
2024/01/09	4	209.50	25	209.34	209.00	-21	449	-4.67%
2024/01/08	4	204.50	41	206.55	204.50	-37	437	-8.45%
2024/01/05	1	208.00	39	208.06	207.00	-38	432	-8.79%
2024/01/04	5	207.30	23	206.85	206.50	-18	427	-4.21%
2024/01/03	6	207.67	12	207.88	207.00	-6	429	-1.40%
2024/01/02	70	209.24	20	209.98	210.50	50	426	11.72%
2023/12/29	136	210.04	1	207.50	210.50	135	416	32.44%	大買/鉅額交易
2023/12/28	21	207.36	11	206.68	206.00	10	380	2.63%
2023/12/27	6	204.75	1	202.50	205.50	5	366	1.36%
2023/12/26	10	201.30	4	200.13	201.50	6	356	1.68%
2023/12/25	1	199.50	2	199.00	199.00	-1	353	-0.28%
2023/12/22	0	0.00	4	200.25	199.50	-4	353	-1.13%
2023/12/21	6	199.75	6	199.67	200.00	0	353	0.00%
2023/12/20	1	200.50	2	202.00	200.00	-1	354	-0.28%
2023/12/19	16	201.97	10	204.05	201.00	6	351	1.71%
2023/12/18	1	205.00	3	203.83	204.00	-2	349	-0.57%
2023/12/15	68	205.99	6	205.83	203.00	62	345	17.94%
2023/12/14	117	205.64	5	205.40	205.50	112	334	33.52%	大買/鉅額交易
2023/12/13	0	0.00	7	198.57	201.50	-7	309	-2.26%
2023/12/12	11	199.82	4	198.50	198.00	7	303	2.31%
2023/12/11	3	193.67	20	194.25	194.50	-17	291	-5.83%
2023/12/08	1	194.00	23	193.96	193.50	-22	291	-7.54%
2023/12/07	1	196.00	22	193.84	193.00	-21	293	-7.16%
2023/12/06	3	195.50	4	195.88	195.00	-1	295	-0.34%
2023/12/05	3	196.67	9	197.00	196.00	-6	306	-1.96%
2023/12/04	10	198.55	0	0.00	198.00	10	313	3.19%
2023/12/01	23	198.17	3	197.83	198.00	20	315	6.34%
2023/11/30	3	197.67	14	197.39	197.50	-11	314	-3.49%
2023/11/29	4	197.75	10	197.70	197.50	-6	314	-1.91%
2023/11/28	1	197.00	2	199.00	199.00	-1	330	-0.30%
2023/11/27	11	197.00	1	197.00	195.50	10	326	3.07%
2023/11/24	10	198.10	3	197.83	197.50	7	323	2.16%
2023/11/23	6	196.58	0	0.00	198.50	6	321	1.87%
2023/11/22	27	197.00	2	197.50	197.00	25	320	7.81%
2023/11/21	53	196.57	1	197.00	197.50	52	324	16.03%
2023/11/20	4	193.50	0	0.00	194.00	4	314	1.27%
2023/11/17	2	192.50	2	192.50	192.50	0	311	0.00%
2023/11/16	6	192.67	22	192.14	193.00	-16	313	-5.10%
2023/11/15	18	192.89	1	193.00	192.50	17	316	5.38%
2023/11/14	9	192.50	25	191.90	192.00	-16	321	-4.98%
2023/11/13	5	189.00	21	189.36	188.00	-16	316	-5.06%
2023/11/10	2	185.25	2	185.00	185.00	0	311	0.00%
2023/11/09	3	186.67	2	186.50	186.50	1	314	0.32%
2023/11/08	0	0.00	17	186.97	187.00	-17	327	-5.19%
2023/11/07	1	186.00	12	186.42	186.00	-11	333	-3.30%
2023/11/06	0	0.00	9	187.67	187.50	-9	347	-2.59%
2023/11/03	1	185.00	5	185.00	185.00	-4	354	-1.13%
2023/11/02	1	184.00	18	184.00	184.00	-17	363	-4.67%
2023/11/01	3	183.33	12	182.58	182.50	-9	365	-2.46%
2023/10/31	0	0.00	4	183.13	182.50	-4	366	-1.09%
2023/10/30	8	184.56	2	184.00	184.50	6	371	1.61%
2023/10/27	23	183.00	9	183.22	183.00	14	375	3.72%
2023/10/26	2	184.25	39	184.49	184.00	-37	381	-9.70%
2023/10/25	1	187.00	6	187.58	188.00	-5	394	-1.27%
2023/10/24	1	185.00	1	185.50	185.50	0	396	0.00%
2023/10/23	2	186.00	3	185.67	185.50	-1	395	-0.25%
2023/10/20	3	187.50	0	0.00	187.50	3	397	0.76%
2023/10/19	0	0.00	16	187.75	187.50	-16	397	-4.03%
2023/10/18	248	186.55	131	186.58	186.50	117	398	29.34%	大買/大賣/鉅額交易
2023/10/17	38	191.24	2	190.25	190.50	36	393	9.15%
2023/10/16	66	191.15	5	191.30	191.50	61	394	15.48%
2023/10/13	15	191.20	1	191.50	191.50	14	394	3.55%
2023/10/12	54	190.36	1	190.00	191.00	53	395	13.40%
2023/10/11	53	190.16	0	0.00	190.00	53	394	13.43%
2023/10/06	26	189.12	0	0.00	190.00	26	390	6.66%
2023/10/05	14	187.11	0	0.00	188.00	14	388	3.60%
2023/10/04	9	185.11	0	0.00	186.00	9	391	2.30%
2023/10/03	12	186.75	2	186.00	186.50	10	398	2.51%
2023/10/02	20	186.63	0	0.00	186.50	20	404	4.94%
2023/09/28	10	186.15	7	185.57	185.50	3	417	0.72%
2023/09/27	3	185.67	2	186.25	187.00	1	427	0.23%
2023/09/26	6	186.33	1	186.00	186.00	5	433	1.15%
2023/09/25	25	187.00	4	186.38	188.00	21	459	4.58%
2023/09/22	2	184.00	1	182.50	185.00	1	481	0.21%
2023/09/21	2	184.25	0	0.00	184.00	2	494	0.40%
2023/09/20	34	187.38	10	187.20	187.50	24	499	4.81%
2023/09/19	8	187.31	1	187.50	187.00	7	509	1.37%
2023/09/18	3	187.33	0	0.00	187.00	3	515	0.58%
2023/09/15	15	188.87	1	189.00	188.50	14	534	2.62%
2023/09/14	15	188.73	1	188.50	188.50	14	537	2.61%
2023/09/13	9	187.39	0	0.00	187.00	9	542	1.66%
2023/09/12	43	187.28	0	0.00	187.50	43	554	7.75%
2023/09/11	63	187.20	0	0.00	185.50	63	569	11.07%
2023/09/08	175	188.60	1	189.00	189.50	174	587	29.64%	大買/鉅額交易
2023/09/07	34	186.49	0	0.00	186.50	34	598	5.68%
2023/09/06	4	186.13	0	0.00	186.50	4	619	0.65%
2023/09/05	2	185.00	54	184.49	185.00	-52	619	-8.39%
2023/09/04	17	184.53	0	0.00	184.50	17	625	2.72%
2023/09/01	153	186.35	0	0.00	186.00	153	628	24.35%	大買/鉅額交易
2023/08/31	30	181.90	0	0.00	182.50	30	613	4.89%
2023/08/30	24	181.23	0	0.00	181.50	24	616	3.89%
2023/08/29	8	179.63	0	0.00	180.00	8	618	1.29%
2023/08/28	25	179.08	2	178.50	179.50	23	621	3.70%
2023/08/25	47	181.30	0	0.00	182.00	47	634	7.40%
2023/08/24	35	180.70	0	0.00	181.00	35	630	5.55%
2023/08/23	8	180.00	0	0.00	180.00	8	630	1.27%
2023/08/22	26	180.71	0	0.00	181.00	26	633	4.10%
2023/08/21	51	178.70	5	178.80	178.50	46	635	7.24%
2023/08/18	24	179.48	0	0.00	179.00	24	630	3.81%
2023/08/17	17	174.50	14	174.25	175.50	3	618	0.48%
2023/08/16	2	173.50	0	0.00	174.00	2	613	0.33%
2023/08/15	4	175.00	0	0.00	174.50	4	613	0.65%
2023/08/14	16	173.94	7	176.14	173.50	9	613	1.47%
2023/08/11	8	179.50	10	178.75	179.50	-2	604	-0.33%
2023/08/10	18	179.97	0	0.00	181.00	18	599	3.00%
2023/08/08	0	0.00	8	178.81	178.50	-8	582	-1.37%
2023/08/07	7	182.79	0	0.00	183.50	7	575	1.22%
2023/08/04	1	182.50	0	0.00	183.00	1	576	0.17%
2023/08/02	20	182.88	5	181.10	182.00	15	580	2.59%
2023/08/01	0	0.00	5	184.00	183.50	-5	580	-0.86%
2023/07/31	0	0.00	4	186.00	184.50	-4	577	-0.69%
2023/07/27	0	0.00	4	182.75	183.50	-4	556	-0.72%
2023/07/26	0	0.00	4	181.75	182.00	-4	554	-0.72%
2023/07/25	1	181.50	17	181.88	181.50	-16	556	-2.88%
2023/07/24	0	0.00	14	180.64	181.00	-14	555	-2.52%
2023/07/21	1	182.00	14	182.07	181.50	-13	557	-2.33%
2023/07/20	4	185.25	5	184.30	183.50	-1	561	-0.18%
2023/07/19	0	0.00	5	182.90	182.50	-5	563	-0.89%
2023/07/18	14	184.71	16	184.47	184.50	-2	563	-0.35%
2023/07/17	1	185.50	14	185.68	185.50	-13	563	-2.31%
2023/07/14	2	186.50	13	186.19	186.50	-11	566	-1.94%
2023/07/13	0	0.00	2	185.50	184.00	-2	569	-0.35%
2023/07/12	0	0.00	10	184.50	184.00	-10	568	-1.76%
2023/07/11	1	184.00	22	182.91	184.50	-21	565	-3.71%
2023/07/10	0	0.00	60	182.23	181.00	-60	565	-10.61%
2023/07/07	0	0.00	45	183.03	183.50	-45	558	-8.06%
2023/07/06	0	0.00	48	186.07	185.50	-48	555	-8.65%
2023/07/05	15	189.13	7	189.86	188.00	8	543	1.47%
2023/07/04	1	190.00	4	190.75	190.00	-3	536	-0.56%
2023/07/03	23	191.48	3	190.00	191.00	20	532	3.75%
2023/06/30	25	202.18	23	202.09	202.00	2	508	0.39%
2023/06/29	39	203.06	30	203.00	202.50	9	486	1.85%
2023/06/28	4	202.25	2	202.00	202.00	2	474	0.42%
2023/06/27	26	204.88	25	203.72	201.00	1	468	0.21%
2023/06/26	13	205.77	57	204.73	204.50	-44	459	-9.57%
2023/06/21	1	207.50	10	206.00	207.50	-9	461	-1.95%
2023/06/20	4	204.38	3	204.17	204.00	1	445	0.22%
2023/06/19	4	203.75	5	202.90	203.50	-1	446	-0.22%
2023/06/16	6	203.08	8	203.13	202.50	-2	442	-0.45%
2023/06/15	1	205.00	26	205.27	205.00	-25	433	-5.76%
2023/06/14	2	204.50	24	205.23	205.00	-22	423	-5.19%
2023/06/13	0	0.00	22	202.64	202.50	-22	408	-5.38%
2023/06/12	18	200.83	78	200.41	201.00	-60	388	-15.43%
2023/06/09	0	0.00	10	196.65	196.50	-10	359	-2.78%
2023/06/07	1	196.00	1	196.00	195.50	0	368	0.00%
2023/06/05	0	0.00	7	196.93	196.50	-7	388	-1.80%
2023/06/02	0	0.00	5	195.70	195.50	-5	415	-1.20%
2023/06/01	0	0.00	5	194.60	195.00	-5	426	-1.17%
2023/05/31	4	195.63	69	195.93	196.00	-65	430	-15.11%
2023/05/30	1	191.50	5	191.90	191.50	-4	414	-0.96%
2023/05/26	0	0.00	6	190.67	190.50	-6	438	-1.37%
2023/05/25	16	189.22	3	187.67	190.00	13	438	2.96%
2023/05/24	1	187.50	2	187.00	187.50	-1	438	-0.23%
2023/05/23	0	0.00	4	187.50	187.50	-4	438	-0.91%
2023/05/22	1	187.00	30	187.27	187.50	-29	437	-6.63%
2023/05/19	1	187.50	2	188.00	187.50	-1	438	-0.23%
2023/05/18	3	188.67	2	189.00	188.50	1	442	0.23%
2023/05/17	11	186.86	2	185.50	187.00	9	444	2.02%
2023/05/16	1	185.00	3	184.17	184.50	-2	451	-0.44%
2023/05/15	0	0.00	23	183.28	183.00	-23	456	-5.04%
2023/05/12	2	185.75	5	185.30	185.50	-3	457	-0.66%
2023/05/11	0	0.00	5	187.00	186.00	-5	459	-1.09%
2023/05/10	6	188.17	12	188.00	188.00	-6	472	-1.27%
2023/05/09	0	0.00	4	190.63	190.00	-4	474	-0.84%
2023/05/08	0	0.00	4	190.75	191.00	-4	473	-0.85%
2023/05/05	0	0.00	9	187.56	187.00	-9	473	-1.90%
2023/05/04	4	188.00	11	187.59	188.00	-7	482	-1.45%
2023/05/03	0	0.00	7	187.07	187.00	-7	490	-1.43%
2023/05/02	2	187.25	9	186.94	187.50	-7	493	-1.42%
2023/04/28	5	187.20	15	186.93	187.00	-10	504	-1.98%
2023/04/27	2	186.00	14	185.50	185.50	-12	502	-2.39%
2023/04/26	7	184.93	21	183.17	185.00	-14	501	-2.79%
2023/04/25	5	184.90	29	186.09	185.00	-24	500	-4.80%
2023/04/24	11	188.32	20	188.03	188.00	-9	493	-1.82%
2023/04/21	1	191.00	32	189.92	190.00	-31	491	-6.31%
2023/04/20	2	190.75	25	190.68	190.50	-23	489	-4.70%
2023/04/19	1	194.00	23	191.54	191.00	-22	491	-4.47%
2023/04/18	5	193.60	25	194.30	194.00	-20	489	-4.09%
2023/04/17	3	196.50	15	196.37	196.00	-12	488	-2.46%
2023/04/14	6	197.25	15	197.00	197.00	-9	486	-1.85%
2023/04/13	3	196.67	27	196.87	196.00	-24	488	-4.92%
2023/04/12	5	198.90	11	198.50	198.50	-6	486	-1.23%
2023/04/11	6	199.08	14	199.00	199.00	-8	490	-1.63%
2023/04/10	3	198.33	21	197.74	198.50	-18	494	-3.64%
2023/04/07	13	197.88	6	198.00	197.50	7	492	1.42%
2023/04/06	7	197.00	17	197.29	196.50	-10	491	-2.03%
2023/03/31	12	198.33	0	0.00	198.00	12	492	2.44%
2023/03/30	4	197.50	2	197.00	197.00	2	494	0.40%
2023/03/29	3	195.33	27	194.98	195.00	-24	496	-4.84%
2023/03/28	6	195.67	3	195.50	195.50	3	501	0.60%
2023/03/27	6	199.25	11	198.50	198.50	-5	504	-0.99%
2023/03/24	5	200.50	14	200.18	201.00	-9	510	-1.76%
2023/03/23	2	197.75	16	198.03	198.00	-14	503	-2.78%
2023/03/22	3	198.50	5	197.90	197.50	-2	503	-0.40%
2023/03/21	4	196.75	1	197.50	197.50	3	502	0.60%
2023/03/20	15	193.73	0	0.00	195.50	15	508	2.95%
2023/03/17	8	192.44	18	192.86	192.50	-10	513	-1.95%
2023/03/16	35	192.87	18	192.06	191.50	17	507	3.35%
2023/03/15	20	194.25	11	194.00	193.00	9	509	1.77%
2023/03/14	1	192.50	14	192.18	192.50	-13	513	-2.53%
2023/03/13	0	0.00	28	192.95	194.00	-28	521	-5.37%
2023/03/10	4	194.50	52	193.73	194.00	-48	523	-9.17%
2023/03/09	43	197.27	36	197.88	196.50	7	518	1.35%
2023/03/08	13	200.23	66	199.48	200.00	-53	504	-10.50%
2023/03/07	3	206.33	75	202.69	202.50	-72	493	-14.60%
2023/03/06	0	0.00	58	211.46	210.00	-58	464	-12.49%
2023/03/03	0	0.00	29	207.22	207.50	-29	458	-6.32%
2023/03/02	0	0.00	13	205.42	205.00	-13	460	-2.83%
2023/03/01	1	207.50	30	207.37	206.00	-29	460	-6.30%
2023/02/24	4	207.13	8	207.44	207.50	-4	447	-0.89%
2023/02/23	19	203.89	3	204.17	204.50	16	440	3.63%
2023/02/22	3	200.17	9	200.17	200.00	-6	442	-1.36%
2023/02/21	4	203.88	3	203.01	204.00	1	441	0.23%
2023/02/20	5	203.00	0	0.00	202.00	5	450	1.11%
2023/02/17	15	201.93	38	201.84	201.50	-23	475	-4.84%
2023/02/16	13	203.92	0	0.00	203.50	13	487	2.67%
2023/02/15	4	202.00	3	201.00	201.50	1	510	0.20%
2023/02/14	40	203.45	0	0.00	202.00	40	521	7.68%
2023/02/13	6	201.67	80	202.48	204.00	-74	552	-13.38%
2023/02/10	6	200.50	6	200.33	199.50	0	556	0.00%
2023/02/09	4	200.50	1	200.50	200.50	3	560	0.54%
2023/02/08	3	203.33	29	200.26	202.50	-26	566	-4.59%
2023/02/07	50	197.90	4	197.75	198.50	46	552	8.33%
2023/02/06	7	195.86	1	196.00	196.00	6	553	1.08%
2023/02/03	21	195.26	13	195.73	195.00	8	556	1.44%
2023/02/02	4	197.38	59	196.69	197.00	-55	551	-9.98%
2023/02/01	34	194.91	0	0.00	195.00	34	545	6.23%
2023/01/31	6	191.75	0	0.00	192.50	6	542	1.11%
2023/01/30	3	192.00	9	190.22	190.00	-6	542	-1.11%
2023/01/17	2	185.50	0	0.00	186.00	2	547	0.37%
2023/01/16	9	185.33	0	0.00	185.50	9	555	1.62%
2023/01/13	5	187.20	3	185.67	185.00	2	566	0.35%
2023/01/12	7	187.07	0	0.00	186.50	7	572	1.22%
2023/01/11	9	187.28	0	0.00	187.00	9	576	1.56%
2023/01/10	6	187.75	0	0.00	188.00	6	582	1.03%
2023/01/09	1	188.00	1	188.00	187.50	0	587	0.00%
2023/01/06	38	184.67	1	185.50	185.50	37	593	6.23%
2023/01/05	64	183.68	0	0.00	183.50	64	600	10.65%
2023/01/04	4	182.00	0	0.00	181.50	4	613	0.65%
2023/01/03	9	181.44	1	181.00	181.50	8	623	1.28%
2022/12/30	5	179.20	0	0.00	178.50	5	623	0.80%
2022/12/29	0	0.00	2	176.50	177.50	-2	624	-0.32%
2022/12/28	2	179.25	29	178.78	178.00	-27	628	-4.30%
2022/12/27	0	0.00	1	183.00	183.00	-1	629	-0.16%
2022/12/26	0	0.00	3	183.33	183.00	-3	631	-0.47%
2022/12/23	2	184.00	2	183.25	183.50	0	635	0.00%
2022/12/22	1	187.00	0	0.00	186.50	1	645	0.15%
2022/12/21	0	0.00	1	183.50	184.50	-1	656	-0.15%
2022/12/20	3	183.00	3	184.00	182.50	0	656	0.00%
2022/12/19	37	189.96	0	0.00	190.00	37	655	5.64%
2022/12/16	2	187.50	3	188.83	186.50	-1	654	-0.15%
2022/12/15	1	193.00	3	193.50	192.50	-2	648	-0.31%
2022/12/14	0	0.00	4	193.50	194.00	-4	652	-0.61%
2022/12/13	3	193.67	7	193.07	192.00	-4	653	-0.61%
2022/12/12	1	196.50	18	194.94	194.50	-17	659	-2.58%
2022/12/09	0	0.00	6	196.58	197.00	-6	667	-0.90%
2022/12/08	0	0.00	1	193.50	193.50	-1	678	-0.15%
2022/12/07	2	194.75	3	193.00	192.00	-1	700	-0.14%
2022/12/06	4	195.13	3	194.00	192.50	1	746	0.13%
2022/12/05	9	199.06	8	198.06	198.50	1	747	0.13%
2022/12/02	23	196.54	0	0.00	196.50	23	742	3.10%
2022/12/01	23	194.39	0	0.00	193.50	23	736	3.12%
2022/11/30	3	190.00	8	191.50	191.50	-5	728	-0.69%
2022/11/29	2	187.75	0	0.00	188.50	2	727	0.28%
2022/11/28	7	188.07	0	0.00	188.00	7	726	0.96%
2022/11/25	0	0.00	1	188.50	188.50	-1	728	-0.14%
2022/11/24	27	191.83	0	0.00	192.00	27	725	3.72%
2022/11/23	2	189.50	0	0.00	189.50	2	719	0.28%
2022/11/22	6	189.75	11	188.95	189.50	-5	719	-0.70%
2022/11/21	25	189.40	0	0.00	188.50	25	717	3.49%
2022/11/18	19	187.92	6	187.75	187.00	13	712	1.82%
2022/11/17	12	188.25	0	0.00	189.00	12	708	1.69%
2022/11/16	13	189.08	1	189.50	189.00	12	708	1.69%
2022/11/15	66	188.89	1	190.00	189.50	65	702	9.25%
2022/11/14	9	184.11	1	184.00	185.50	8	689	1.16%
2022/11/11	32	184.66	0	0.00	183.50	32	676	4.73%
2022/11/10	43	179.65	5	179.00	178.50	38	652	5.82%
2022/11/09	157	181.80	6	182.50	182.00	151	639	23.62%	大買/鉅額交易
2022/11/08	12	176.75	3	176.50	176.00	9	602	1.49%
2022/11/07	33	176.39	11.1	176.68	177.00	21.9	599	3.66%
2022/11/04	9	174.39	6	174.17	177.00	3	595	0.50%
2022/11/03	11	171.77	0	0.00	172.00	11	590	1.86%
2022/11/02	10	171.80	99	171.40	173.00	-89	589	-15.10%
2022/11/01	13	168.54	2	169.25	170.00	11	582	1.89%
2022/10/31	10	166.30	0	0.00	167.00	10	577	1.73%
2022/10/28	14	163.93	1	165.00	163.50	13	574	2.26%
2022/10/27	20	167.50	0	0.00	168.00	20	570	3.51%
2022/10/26	8	164.06	19	162.29	164.50	-11	566	-1.94%
2022/10/25	8	162.88	5	163.90	162.50	3	562	0.53%
2022/10/24	0	0.00	42	172.70	170.00	-42	549	-7.65%
2022/10/21	0	0.00	104	172.00	170.50	-104	545	-19.08%	大賣/鉅額交易
2022/10/20	0	0.00	8	173.00	180.50	-8	538	-1.49%
2022/10/19	71	175.07	26	174.69	173.50	45	534	8.41%
2022/10/18	101	173.15	24	173.19	174.50	77	531	14.49%	大買/
2022/10/17	22	167.68	3	167.00	171.50	19	525	3.61%
2022/10/14	10	173.55	78	173.72	174.00	-68	525	-12.94%
2022/10/13	16	169.78	33	167.85	166.00	-17	521	-3.26%
2022/10/12	8	174.88	80.9	171.81	174.50	-72.9	512	-14.21%
2022/10/11	4	180.25	35	180.04	180.00	-31	503	-6.16%
2022/10/07	19	191.24	0	0.00	190.00	19	502	3.78%
2022/10/06	10	191.60	4	193.38	193.50	6	508	1.18%
2022/10/05	31	194.00	6	193.17	190.50	25	512	4.88%
2022/10/04	13	190.42	5	189.80	191.00	8	505	1.58%
2022/10/03	3	184.17	8	182.88	183.50	-5	502	-0.99%
2022/09/30	26	181.13	32	181.86	184.50	-6	506	-1.18%
2022/09/29	76	181.77	17	182.29	181.00	59	505	11.68%
2022/09/28	61	184.64	6	187.50	184.00	55	497	11.06%
2022/09/27	1	194.50	13	193.88	194.50	-12	486	-2.47%
2022/09/26	50	195.16	14	195.64	194.00	36	487	7.38%
2022/09/23	4	202.00	28	203.52	202.50	-24	488	-4.92%
2022/09/22	3	204.00	26	204.67	205.50	-23	489	-4.69%
2022/09/21	42	208.06	54	207.81	208.00	-12	489	-2.45%
2022/09/20	58	208.80	14	208.46	208.50	44	490	8.97%
2022/09/19	26	207.25	8	208.31	206.50	18	493	3.65%
2022/09/16	24	209.69	65	207.58	207.00	-41	487	-8.41%
2022/09/15	16	215.78	19	215.79	213.50	-3	483	-0.62%
2022/09/14	41	215.82	21	216.29	216.50	20	469	4.26%
2022/09/13	146	217.56	0	0.00	219.00	146	452	32.27%	大買/鉅額交易
2022/09/12	1	205.00	28	204.79	205.00	-27	406	-6.64%
2022/09/08	2	199.25	5	198.90	202.50	-3	406	-0.74%
2022/09/07	11	192.59	4	192.75	192.50	7	407	1.72%
2022/09/06	9	196.50	3	194.83	196.00	6	410	1.46%
2022/09/05	16	198.00	2	197.50	197.00	14	415	3.37%
2022/09/02	12	200.83	0	0.00	200.50	12	421	2.85%
2022/09/01	20	201.45	1	205.00	200.00	19	419	4.53%
2022/08/31	23	205.33	0	0.00	205.00	23	414	5.55%
2022/08/30	21	205.79	0	0.00	207.00	21	410	5.12%
2022/08/29	16	202.31	0	0.00	203.50	16	407	3.92%
2022/08/26	13	207.73	0	0.00	206.00	13	404	3.21%
2022/08/25	10	207.65	25	207.84	207.50	-15	405	-3.70%
2022/08/24	4	206.38	7	207.50	206.00	-3	408	-0.73%
2022/08/23	9	205.50	2	205.75	205.50	7	410	1.70%
2022/08/22	0	0.00	7	207.14	205.00	-7	416	-1.68%
2022/08/19	16	207.44	6	209.58	210.00	10	412	2.42%
2022/08/18	10	203.50	0	0.00	205.00	10	402	2.48%
2022/08/17	19	203.87	0	0.00	204.50	19	403	4.71%
2022/08/16	18	204.61	0	206.50	204.50	18	400	4.48%
2022/08/15	20	205.58	0	0.00	206.50	20	397	5.04%
2022/08/12	5	207.20	0	0.00	207.00	5	392	1.27%
2022/08/11	6	202.42	1	203.00	203.00	5	388	1.29%
2022/08/10	13	198.62	0	0.00	200.00	13	387	3.36%
2022/08/09	3	194.50	0	0.00	196.50	3	384	0.78%
2022/08/08	2	192.50	0	0.00	194.50	2	391	0.51%
2022/08/05	7	193.50	0	0.00	194.00	7	397	1.76%
2022/08/04	3	189.00	1	187.00	190.00	2	407	0.49%
2022/08/03	2	189.50	0	0.00	189.00	2	413	0.48%
2022/08/02	6	191.33	1	190.50	191.00	5	428	1.17%
2022/08/01	1	194.50	2	198.75	194.50	-1	432	-0.23%
2022/07/29	1	196.50	0	0.00	196.50	1	436	0.23%
2022/07/28	10	192.95	1	193.50	193.50	9	439	2.05%
2022/07/27	21	191.81	0	0.00	195.00	21	436	4.81%
2022/07/26	18	192.25	0	0.00	191.50	18	432	4.17%
2022/07/25	0	0.00	1	194.00	195.00	-1	436	-0.23%
2022/07/22	2	196.25	0	0.00	195.00	2	440	0.45%
2022/07/21	5.7	196.71	0	0.00	197.00	5.7	446	1.27%
2022/07/20	6	193.75	2	194.50	193.50	4	442	0.90%
2022/07/19	31	191.68	0	0.00	192.50	31	449	6.89%
2022/07/18	14	190.18	1	190.50	192.50	13	456	2.85%
2022/07/15	9	189.22	15	188.53	189.00	-6	454	-1.32%
2022/07/14	12	180.50	0	0.00	185.00	12	450	2.66%
2022/07/13	1	180.00	0	0.00	178.50	1	447	0.22%
2022/07/12	7	172.29	4	171.63	173.00	3	446	0.67%
2022/07/11	8	178.38	6	178.58	178.00	2	455	0.44%
2022/07/08	0	0.00	2	176.50	178.00	-2	477	-0.42%
2022/07/07	1	172.00	0	0.00	172.50	1	531	0.19%
2022/07/06	0	0.00	27	169.59	169.00	-27	590	-4.58%
2022/07/04	0	0.00	17	169.09	170.00	-17	607	-2.80%
2022/07/01	1	172.00	10	174.75	172.00	-9	619	-1.45%
2022/06/30	12	178.58	29	178.33	178.50	-17	616	-2.76%
2022/06/29	8	182.25	23	181.63	183.50	-15	617	-2.43%
2022/06/28	2	184.50	0	0.00	185.50	2	618	0.32%
2022/06/27	16	191.59	8	191.00	192.50	8	621	1.29%
2022/06/24	16	186.66	60	186.72	186.50	-44	624	-7.05%
2022/06/23	45	185.63	52	186.32	184.00	-7	627	-1.12%
2022/06/22	25	192.62	57	192.95	191.00	-32	630	-5.08%
2022/06/21	11	197.41	37	196.31	198.50	-26	633	-4.10%
2022/06/20	14	191.96	46	193.61	190.00	-32	648	-4.94%
2022/06/17	6	198.75	27	199.15	198.50	-21	656	-3.20%
2022/06/16	32	208.48	25	205.78	203.50	7	665	1.05%
2022/06/15	0	0.00	37	208.38	208.00	-37	684	-5.40%
2022/06/14	0	0.00	7	207.86	210.00	-7	701	-1.00%
2022/06/13	12	211.54	38	210.61	210.50	-26	700	-3.71%
2022/06/10	6	218.50	2	219.50	219.50	4	703	0.57%
2022/06/09	11	220.18	0	0.00	220.00	11	711	1.55%
2022/06/08	14	221.39	0	0.00	221.00	14	723	1.94%
2022/06/07	1	221.50	2	220.75	220.00	-1	733	-0.14%
2022/06/06	2	222.75	2	221.75	222.50	0	745	0.00%
2022/06/02	3	222.67	1	224.00	222.50	2	773	0.26%
2022/06/01	5	221.30	11	221.68	222.00	-6	793	-0.76%
2022/05/31	48	218.68	9	218.06	222.50	39	795	4.90%
2022/05/30	26	217.77	7	216.14	218.00	19	797	2.38%
2022/05/27	1	212.50	7	211.21	210.50	-6	803	-0.75%
2022/05/26	38	211.26	27	210.74	210.00	11	811	1.36%
2022/05/25	8	211.19	9	210.89	210.50	-1	818	-0.12%
2022/05/24	0	0.00	19	213.11	210.00	-19	832	-2.28%
2022/05/23	0	0.00	5	215.60	215.50	-5	837	-0.60%
2022/05/20	0	0.00	1	216.00	216.00	-1	853	-0.12%
2022/05/19	7	215.14	13.9	215.32	217.50	-6.9	859	-0.81%
2022/05/18	6	217.25	17	217.12	216.50	-11	862	-1.27%
2022/05/17	28	216.11	2	215.25	217.00	26	885	2.94%
2022/05/16	3	214.83	5	214.90	214.50	-2	899	-0.22%
2022/05/13	9	214.00	3	213.50	212.50	6	900	0.67%
2022/05/12	30	213.43	1	213.50	210.50	29	910	3.18%
2022/05/11	7	212.14	16	208.13	212.00	-9	907	-0.99%
2022/05/10	34	201.60	1	204.50	206.00	33	911	3.62%
2022/05/09	9	207.56	26	210.17	206.00	-17	909	-1.87%
2022/05/06	0	0.00	20	211.23	216.50	-20	911	-2.19%
2022/05/05	5	216.80	4	216.75	216.00	1	917	0.11%
2022/05/04	8	213.88	2	214.75	214.00	6	931	0.64%
2022/05/03	7	214.21	9	214.22	213.50	-2	964	-0.21%
2022/04/29	4	214.75	10	216.30	215.50	-6	990	-0.61%
2022/04/28	2	213.50	31	212.55	214.00	-29	1,036	-2.80%
2022/04/27	48	212.68	17	211.59	215.00	31	1,086	2.85%
2022/04/26	0	0.00	6	216.50	219.00	-6	1,198	-0.50%
2022/04/25	28	215.88	19	219.05	219.00	9	1,312	0.69%
2022/04/22	1	225.00	13	224.12	225.00	-12	1,465	-0.82%
2022/04/21	19	230.66	3	231.00	231.00	16	1,508	1.06%
2022/04/20	23	230.50	0	0.00	230.00	23	1,573	1.46%
2022/04/19	1	228.50	6	228.58	229.00	-5	1,642	-0.30%
2022/04/18	17	225.94	0	0.00	226.00	17	1,658	1.02%
2022/04/15	10	226.00	0	0.00	225.00	10	1,668	0.60%
2022/04/14	26	227.10	28	227.50	230.50	-2	1,712	-0.12%
2022/04/13	3	225.17	172	224.17	227.00	-169	1,719	-9.83%	大賣/鉅額交易
2022/04/12	58	236.25	44	232.85	234.50	14	1,729	0.81%
2022/04/11	1	221.50	262	222.93	221.50	-261	1,688	-15.45%	大賣/鉅額交易
2022/04/08	27	227.54	13	228.69	229.00	14	1,730	0.81%
2022/04/07	15	224.60	13.1	225.22	225.00	1.9	1,771	0.11%
2022/04/06	1	233.00	9	232.00	233.00	-8	1,826	-0.44%
2022/04/01	28	233.80	0	0.00	234.00	28	1,858	1.51%
2022/03/31	30	234.48	0	0.00	234.00	30	1,880	1.59%
2022/03/30	32	238.27	0	0.00	238.00	32	1,892	1.69%
2022/03/29	19	236.66	0	0.00	236.50	19	1,922	0.99%
2022/03/28	36	233.93	1	234.50	234.00	35	1,923	1.82%
2022/03/25	85	237.62	0	0.00	237.00	85	1,952	4.35%
2022/03/24	89	235.72	0	0.00	237.00	89	1,944	4.58%
2022/03/23	64	235.39	3	234.50	235.00	61	1,945	3.14%
2022/03/22	77	233.10	10	231.90	234.50	67	1,936	3.46%
2022/03/21	7	229.57	9	229.44	230.00	-2	1,924	-0.10%
2022/03/18	180	227.68	25	227.22	229.00	155	1,925	8.05%	大買/鉅額交易
2022/03/17	63	219.13	8	222.25	222.50	55	1,918	2.87%
2022/03/16	17	210.85	3	211.17	212.00	14	1,916	0.73%
2022/03/15	44	210.06	1	208.00	207.00	43	1,932	2.23%
2022/03/14	25	214.08	14	214.25	214.50	11	1,996	0.55%
2022/03/11	50	212.68	1	214.50	212.50	49	1,999	2.45%
2022/03/10	36	212.92	9	212.83	212.50	27	2,013	1.34%
2022/03/09	19	206.39	5	204.70	207.00	14	2,042	0.69%
2022/03/08	14	202.14	12	199.63	198.50	2	2,050	0.10%
2022/03/07	26	203.12	50	205.82	203.00	-24	2,047	-1.17%
2022/03/04	0	0.00	2	216.00	214.00	-2	2,055	-0.10%
2022/03/03	10	218.60	2	218.50	219.00	8	2,053	0.39%
2022/03/02	61	215.25	0	0.00	216.00	61	2,052	2.97%
2022/03/01	20	219.05	5	218.60	219.00	15	2,044	0.73%
2022/02/25	4	212.50	27	213.46	215.50	-23	2,037	-1.13%
2022/02/24	2	212.75	35	213.00	211.00	-33	2,034	-1.62%
2022/02/23	15	218.10	47	218.13	218.50	-32	2,024	-1.58%
2022/02/22	4	217.75	27	217.57	219.00	-23	2,028	-1.13%
2022/02/21	0	0.00	17	220.74	221.00	-17	2,025	-0.84%
2022/02/18	5	222.00	8	221.50	222.50	-3	2,033	-0.15%
2022/02/17	1	225.50	38	225.34	225.00	-37	2,072	-1.79%
2022/02/16	2	222.50	32	222.91	221.00	-30	2,075	-1.45%
2022/02/15	18	220.64	30	220.18	218.00	-12	2,088	-0.57%
2022/02/14	29	219.12	42	219.26	219.00	-13	2,124	-0.61%
2022/02/11	1	225.00	16	226.69	225.00	-15	2,119	-0.71%
2022/02/10	9	228.28	74	228.92	228.50	-65	2,124	-3.06%
2022/02/09	33	228.97	33	229.71	230.50	0	2,118	0.00%
2022/02/08	10	228.80	39	228.37	228.50	-29	2,125	-1.36%
2022/02/07	20	227.10	14	227.04	230.00	6	2,144	0.28%
2022/01/26	10	220.60	3	222.33	222.00	7	2,140	0.33%
2022/01/25	65	224.19	20	228.95	223.00	45	2,131	2.11%
2022/01/24	0	0.00	100	230.85	231.50	-100	2,112	-4.73%
2022/01/21	11	240.09	56	238.93	235.00	-45	2,090	-2.15%
2022/01/20	0	0.00	27	240.74	245.50	-27	2,041	-1.32%
2022/01/19	0	0.00	403	247.24	246.50	-403	1,993	-20.22%	大賣/鉅額交易
2022/01/18	110	257.65	195	263.13	264.50	-85	1,881	-4.52%	大買/大賣/
2022/01/17	581	259.89	73	252.05	259.00	508	1,769	28.71%	大買/鉅額交易
2022/01/14	31	240.53	207	238.71	242.00	-176	1,607	-10.95%	大賣/鉅額交易
2022/01/13	1	245.50	161	248.16	245.00	-160	1,564	-10.23%	大賣/鉅額交易
2022/01/12	103	251.97	31	248.39	255.00	72	1,496	4.81%	大買/
2022/01/11	109	244.12	9	245.00	242.00	100	1,425	7.01%	大買/
2022/01/10	87	244.38	24	243.90	245.50	63	1,407	4.48%
2022/01/07	83	243.79	66	244.10	240.50	17	1,401	1.21%
2022/01/06	47	246.87	24	248.06	247.00	23	1,352	1.70%
2022/01/05	38	249.38	110	249.73	247.50	-72	1,324	-5.43%	大賣/
2022/01/04	19	240.03	59	240.18	241.00	-40	1,262	-3.17%
2022/01/03	28	244.63	85	244.62	241.50	-57	1,247	-4.57%
2021/12/30	4	257.88	238	256.31	255.00	-234	1,194	-19.59%	大賣/鉅額交易
2021/12/29	317	258.49	89	253.29	258.00	228	1,153	19.76%	大買/鉅額交易
2021/12/28	172	251.41	9	249.50	252.50	163	1,091	14.93%	大買/鉅額交易
2021/12/27	2	243.25	143	247.63	248.50	-141	1,063	-13.26%	大賣/鉅額交易
2021/12/24	0	0.00	17	242.32	243.00	-17	1,043	-1.63%
2021/12/23	148	241.12	13	238.73	243.00	135	1,038	12.99%	大買/鉅額交易
2021/12/22	0	0.00	5	235.00	234.00	-5	1,008	-0.50%
2021/12/21	24	239.94	25	235.48	232.50	-1	1,010	-0.10%
2021/12/20	0	0.00	5	231.00	230.50	-5	982	-0.51%
2021/12/17	4	229.25	44	230.48	229.50	-40	995	-4.02%
2021/12/16	15	232.50	0	0.00	232.50	15	993	1.51%
2021/12/15	5	233.40	13.5	233.33	235.00	-8.5	994	-0.85%
2021/12/14	29	229.67	172	230.05	230.50	-143	994	-14.38%	大賣/鉅額交易
2021/12/13	13	234.04	27	234.33	234.00	-14	981	-1.43%
2021/12/10	13	238.27	0	0.00	240.00	13	969	1.34%
2021/12/09	30	239.63	3	238.17	238.00	27	953	2.83%
2021/12/08	207	242.91	145	242.24	242.00	62	934	6.64%	大買/大賣/
2021/12/07	1	233.50	24	233.56	232.50	-23	861	-2.67%
2021/12/06	1	236.00	21	233.60	235.50	-20	854	-2.34%
2021/12/03	41	233.95	0	0.00	234.00	41	833	4.92%
2021/12/02	1	225.00	0	0.00	225.00	1	797	0.13%
2021/12/01	12	224.67	9	229.06	229.50	3	781	0.38%
2021/11/30	0	0.00	10	219.90	224.00	-10	758	-1.32%
2021/11/29	1	211.50	1	209.50	211.00	0	735	0.00%
2021/11/26	6	213.33	3	215.17	213.00	3	737	0.41%
2021/11/25	0	0.00	3	216.67	218.00	-3	732	-0.41%
2021/11/24	1	215.50	9	214.78	215.00	-8	727	-1.10%
2021/11/23	0	0.00	7	215.93	214.50	-7	728	-0.96%
2021/11/22	0	0.00	5	217.70	219.00	-5	726	-0.69%
2021/11/19	3	218.50	1	219.00	217.50	2	730	0.27%
2021/11/18	1	221.00	0	0.00	221.00	1	731	0.14%
2021/11/17	2	224.25	4	224.25	224.00	-2	729	-0.27%
2021/11/16	51	230.92	2	233.00	226.00	49	720	6.80%
2021/11/15	101	229.54	2	228.25	230.00	99	688	14.39%	大買/
2021/11/12	3	225.50	15	225.87	226.00	-12	673	-1.78%
2021/11/11	7	223.71	24	217.52	224.00	-17	657	-2.59%
2021/11/10	2	215.00	0	0.00	216.50	2	622	0.32%
2021/11/09	10	213.95	19	213.97	213.50	-9	622	-1.45%
2021/11/08	4	211.13	1	210.00	212.00	3	616	0.49%
2021/11/05	3	210.00	24	212.10	210.00	-21	621	-3.38%
2021/11/04	32	209.58	10	212.50	211.50	22	608	3.61%
2021/11/03	21	203.33	0	0.00	203.00	21	589	3.56%
2021/11/02	40	201.09	0	0.00	199.00	40	584	6.84%
2021/11/01	29	202.10	29	203.00	201.50	0	578	0.00%
2021/10/29	14	204.54	0	0.00	204.50	14	567	2.46%
2021/10/28	24	203.10	0	0.00	202.50	24	567	4.23%
2021/10/27	19	202.34	0	0.00	203.00	19	571	3.33%
2021/10/26	4	202.13	0	0.00	200.50	4	571	0.70%
2021/10/25	6	201.67	0	0.00	202.50	6	571	1.05%
2021/10/22	3	200.83	0	0.00	201.50	3	595	0.50%
2021/10/21	2	201.25	3	199.00	198.50	-1	600	-0.17%
2021/10/20	6	199.67	0	0.00	198.50	6	606	0.99%
2021/10/19	4	199.88	0	0.00	199.00	4	618	0.65%
2021/10/18	0	0.00	2	197.50	197.00	-2	634	-0.32%
2021/10/15	4	199.13	8	198.56	198.50	-4	664	-0.60%
2021/10/14	106	192.21	3	193.17	192.50	103	673	15.29%	大買/鉅額交易
2021/10/13	153	189.49	20	189.60	189.00	133	689	19.28%	大買/鉅額交易
2021/10/12	0	0.00	5	191.60	189.50	-5	720	-0.69%
2021/10/07	4	197.38	1	195.50	196.50	3	799	0.38%
2021/10/06	0	0.00	11	196.36	191.50	-11	926	-1.19%
2021/10/05	0	0.00	2	194.00	198.00	-2	978	-0.20%
2021/10/04	0	0.00	3	195.00	194.50	-3	985	-0.30%
2021/10/01	0	0.00	13	203.38	199.50	-13	987	-1.32%
2021/09/30	2	205.50	9	205.50	205.50	-7	995	-0.70%
2021/09/29	0	0.00	17	206.06	206.00	-17	1,008	-1.69%
2021/09/28	2	216.25	13	213.38	211.00	-11	1,039	-1.06%
2021/09/27	23	222.43	8	220.75	220.50	15	1,049	1.43%
2021/09/24	30	219.55	2	218.25	219.50	28	1,056	2.65%
2021/09/23	8	213.00	1	212.00	212.00	7	1,062	0.66%
2021/09/22	15	215.33	7	214.86	214.50	8	1,102	0.73%
2021/09/17	16	212.38	5	211.20	212.50	11	1,119	0.98%
2021/09/16	4	208.25	4	209.38	207.50	0	1,159	0.00%
2021/09/15	16	210.66	12	209.63	209.50	4	1,171	0.34%
2021/09/14	8	213.81	1	212.50	212.50	7	1,186	0.59%
2021/09/13	13	217.04	0	0.00	216.00	13	1,195	1.09%
2021/09/10	7.5	216.13	2	215.50	218.00	5.5	1,234	0.45%
2021/09/09	1	211.50	2	210.00	213.00	-1	1,248	-0.08%
2021/09/08	2	209.50	1	211.00	208.00	1	1,258	0.08%
2021/09/07	2	213.00	2	216.00	213.00	0	1,269	0.00%
2021/09/06	3	216.67	0	0.00	215.50	3	1,309	0.23%
2021/09/03	2	219.50	0	0.00	219.50	2	1,356	0.15%
2021/09/02	1	217.50	6	219.42	217.00	-5	1,408	-0.35%
2021/09/01	31	223.00	31	220.21	223.00	0	1,408	0.00%
2021/08/31	51	216.50	5	214.80	216.50	46	1,415	3.25%
2021/08/30	1	214.50	3	214.50	214.50	-2	1,428	-0.14%
2021/08/27	29	214.29	1	213.50	214.00	28	1,434	1.95%
2021/08/26	0	0.00	9	213.78	213.00	-9	1,452	-0.62%
2021/08/24	7	216.36	0	0.00	215.50	7	1,555	0.45%
2021/08/23	24	218.31	1	218.00	218.00	23	1,578	1.46%
2021/08/20	2	212.50	3	211.50	212.50	-1	1,599	-0.06%
2021/08/19	0	0.00	8	214.31	210.50	-8	1,617	-0.49%
2021/08/18	6	211.58	0	0.00	219.50	6	1,626	0.37%
2021/08/17	9	207.39	7	212.79	207.00	2	1,663	0.12%
2021/08/16	0	0.00	11	212.27	213.00	-11	1,663	-0.66%
2021/08/13	0	0.00	10	221.50	219.50	-10	1,678	-0.60%
2021/08/12	14	224.75	1	225.00	226.00	13	1,711	0.76%
2021/08/11	0	0.00	3	226.17	221.50	-3	1,727	-0.17%
2021/08/10	0	0.00	5	226.50	226.00	-5	1,752	-0.29%
2021/08/09	9	232.17	11	230.91	229.00	-2	1,781	-0.11%
2021/08/06	5	235.20	16	234.69	234.00	-11	1,799	-0.61%
2021/08/05	2	235.50	1	236.50	236.00	1	1,854	0.05%
2021/08/04	13	238.69	41	238.72	238.00	-28	1,897	-1.48%
2021/08/03	34	238.50	4	237.50	238.50	30	1,943	1.54%
2021/08/02	30	239.15	3	240.00	241.00	27	1,965	1.37%
2021/07/30	2	237.00	5	235.90	233.00	-3	1,992	-0.15%
2021/07/29	1	237.00	4	234.88	237.00	-3	2,010	-0.15%
2021/07/28	17	227.35	10	230.85	233.00	7	2,026	0.35%
2021/07/27	1	238.50	11	238.45	237.50	-10	2,056	-0.49%
2021/07/26	0	0.00	6	239.17	240.50	-6	2,092	-0.29%
2021/07/23	0	0.00	18	238.19	237.00	-18	2,096	-0.86%
2021/07/22	26	239.12	258	239.14	238.00	-232	2,104	-11.03%	大賣/鉅額交易
2021/07/21	27	235.46	104	235.55	234.50	-77	2,113	-3.64%	大賣/
2021/07/20	1	239.00	101	241.49	239.00	-100	2,113	-4.73%	大賣/
2021/07/19	23	247.48	12	247.46	246.00	11	2,123	0.52%
2021/07/16	37	251.95	2	251.25	252.00	35	2,155	1.62%
2021/07/15	35	258.91	0	0.00	258.00	35	2,161	1.62%
2021/07/14	31	262.94	10	260.20	263.50	21	2,149	0.98%
2021/07/13	33	257.30	29	260.40	263.50	4	2,148	0.19%
2021/07/12	6	248.67	21	250.10	251.50	-15	2,118	-0.71%
2021/07/09	18	237.69	3	240.33	240.50	15	2,111	0.71%
2021/07/08	5	243.00	0	0.00	241.00	5	2,181	0.23%
2021/07/07	21	245.57	2	244.50	244.00	19	2,235	0.85%
2021/07/06	14	246.14	0	0.00	245.50	14	2,273	0.62%
2021/07/05	195	245.87	1	245.50	245.50	194	2,330	8.32%	大買/鉅額交易
2021/07/02	324	239.01	475	239.03	239.50	-151	2,386	-6.33%	大買/大賣/鉅額交易
2021/06/30	8	242.19	1	238.50	238.50	7	2,693	0.26%
2021/06/29	83	238.43	0	0.00	241.00	83	2,706	3.07%
2021/06/28	40	235.53	0	0.00	232.50	40	2,697	1.48%
2021/06/25	52	236.77	2	235.25	237.50	50	2,701	1.85%
2021/06/24	192	231.86	1	230.50	233.00	191	2,701	7.07%	大買/鉅額交易
2021/06/23	226	230.77	0	0.00	232.50	226	2,749	8.22%	大買/鉅額交易
2021/06/22	165	224.79	0	0.00	224.00	165	2,768	5.96%	大買/鉅額交易
2021/06/21	0	0.00	120	223.83	223.00	-120	2,853	-4.21%	大賣/鉅額交易
2021/06/18	34	236.26	15	236.50	236.50	19	2,831	0.67%
2021/06/17	3	235.00	1	235.00	234.50	2	2,843	0.07%
2021/06/16	9	232.94	1	232.00	230.50	8	2,854	0.28%
2021/06/15	19	235.05	67	237.25	236.00	-48	2,857	-1.68%
2021/06/11	74	237.78	3	237.83	237.50	71	2,855	2.49%
2021/06/10	7	233.79	4	239.50	239.00	3	2,820	0.11%
2021/06/09	1	228.00	2	228.00	228.00	-1	2,779	-0.04%
2021/06/08	5	225.90	9	226.94	225.50	-4	2,801	-0.14%
2021/06/07	3	229.83	7	227.00	230.50	-4	2,825	-0.14%
2021/06/04	0	0.00	6	229.58	229.00	-6	2,838	-0.21%
2021/06/03	22	231.48	4	233.13	232.00	18	2,864	0.63%
2021/06/02	28	232.80	69	228.80	228.00	-41	2,879	-1.42%
2021/06/01	102	241.22	3	242.00	243.50	99	2,838	3.49%	大買/
2021/05/31	10	231.00	1	234.00	234.00	9	2,814	0.32%
2021/05/28	3	231.83	3	231.00	229.00	0	2,809	0.00%
2021/05/27	55	228.37	14	230.32	233.00	41	2,801	1.46%
2021/05/26	0	0.00	5	229.20	229.00	-5	2,823	-0.18%
2021/05/25	1	228.00	6	229.08	227.50	-5	2,852	-0.18%
2021/05/24	3	216.67	1	220.00	219.50	2	2,885	0.07%
2021/05/21	9	216.78	10.2	215.32	218.00	-1.2	2,899	-0.04%
2021/05/20	28	210.38	34	208.76	213.50	-6	2,924	-0.21%
2021/05/19	1	206.50	12	205.54	206.50	-11	2,947	-0.37%
2021/05/18	10	209.65	7	206.93	210.00	3	2,977	0.10%
2021/05/17	0	0.00	10	189.95	191.00	-10	3,016	-0.33%
2021/05/14	1	204.00	19	205.21	204.00	-18	3,008	-0.60%
2021/05/13	14	194.50	14	206.04	205.50	0	3,008	0.00%
2021/05/12	31	197.79	11.7	192.27	193.50	19.3	2,960	0.65%
2021/05/11	27	205.54	15	205.40	208.00	12	2,941	0.41%
2021/05/10	11	221.27	17	222.03	217.50	-6	2,914	-0.21%
2021/05/07	3	221.00	52	222.35	225.50	-49	2,911	-1.68%
2021/05/06	0	0.00	34	211.43	209.00	-34	2,916	-1.17%
2021/05/05	19	218.63	158	217.22	213.00	-139	2,917	-4.76%	大賣/鉅額交易
2021/05/04	219	214.32	202	216.16	216.50	17	2,975	0.57%	大買/大賣/
2021/05/03	30	225.87	6	228.58	225.00	24	2,989	0.80%
2021/04/29	45	239.96	9	238.50	239.50	36	3,110	1.16%
2021/04/28	30	240.73	5	239.40	238.00	25	3,236	0.77%
2021/04/27	30	242.27	4	239.50	241.00	26	3,317	0.78%
2021/04/26	15	244.00	7.8	245.71	244.00	7.2	3,314	0.22%
2021/04/23	34	242.03	14	244.36	247.00	20	3,320	0.60%
2021/04/22	15	240.83	77	245.74	242.00	-62	3,476	-1.78%
2021/04/21	498	248.07	139	249.09	250.00	359	3,468	10.35%	大買/大賣/鉅額交易
2021/04/20	15	244.70	133	246.09	247.00	-118	3,458	-3.41%	大賣/鉅額交易
2021/04/19	35	244.44	139	245.46	243.50	-104	3,479	-2.99%	大賣/鉅額交易
2021/04/16	82	246.00	67	250.60	246.00	15	3,505	0.43%
2021/04/15	19	255.34	99	255.76	264.50	-80	3,444	-2.32%
2021/04/14	150	259.02	2	255.00	257.00	148	3,437	4.31%	大買/鉅額交易
2021/04/13	3	264.67	57.3	270.08	263.50	-54.3	3,400	-1.60%
2021/04/12	71	273.82	36	272.78	274.50	35	3,362	1.04%
2021/04/09	33	273.39	167	272.89	272.00	-134	3,353	-4.00%	大賣/鉅額交易
2021/04/08	69	273.15	5	274.60	280.50	64	3,287	1.95%
2021/04/07	172	263.56	149	269.01	273.00	23	3,197	0.72%	大買/大賣/
2021/04/06	230	254.13	14	258.04	258.50	216	3,015	7.16%	大買/鉅額交易
2021/04/01	1	235.50	558	237.41	235.00	-557	2,868	-19.42%	大賣/鉅額交易
2021/03/31	21	233.33	7	234.00	233.00	14	2,831	0.49%
2021/03/30	4	245.00	11	240.64	240.50	-7	2,801	-0.25%
2021/03/29	44	247.47	5	245.90	244.50	39	2,779	1.40%
2021/03/26	28	245.27	7	244.64	245.00	21	2,753	0.76%
2021/03/25	4	235.50	9	239.11	235.50	-5	2,708	-0.18%
2021/03/24	12	240.33	197	240.03	239.50	-185	2,699	-6.85%	大賣/鉅額交易
2021/03/23	10	228.70	4	229.63	227.50	6	2,619	0.23%
2021/03/22	4	233.25	34	232.46	232.00	-30	2,613	-1.15%
2021/03/19	0	0.00	41	228.09	228.50	-41	2,612	-1.57%
2021/03/18	22	225.98	1	225.00	227.00	21	2,604	0.81%
2021/03/17	36	226.43	2	225.75	223.50	34	2,626	1.29%
2021/03/16	14	222.36	24	223.17	222.50	-10	2,625	-0.38%
2021/03/15	13	223.54	77	223.76	223.50	-64	2,664	-2.40%
2021/03/12	1	224.00	3	224.17	225.00	-2	2,713	-0.07%
2021/03/11	61	223.02	36.5	225.82	229.00	24.5	2,769	0.88%
2021/03/10	21	218.52	9	219.61	218.00	12	2,834	0.42%
2021/03/09	136	217.78	182.9	218.29	219.00	-46.9	2,921	-1.61%	大買/大賣/
2021/03/08	2	223.50	55	226.04	223.50	-53	2,941	-1.80%
2021/03/05	20	228.10	376	228.05	227.50	-356	2,936	-12.12%	大賣/鉅額交易
2021/03/04	7	231.86	121	231.43	229.50	-114	2,951	-3.86%	大賣/鉅額交易
2021/03/03	11	235.59	164	233.78	235.50	-153	2,966	-5.16%	大賣/鉅額交易
2021/03/02	28	243.66	65.2	242.04	236.50	-37.2	2,951	-1.26%
2021/02/26	26	243.90	22	243.50	241.00	4	2,971	0.13%
2021/02/25	6.5	254.42	245	257.16	254.00	-238.5	3,015	-7.91%	大賣/鉅額交易
2021/02/24	12	254.67	123	256.87	258.50	-111	3,006	-3.69%	大賣/鉅額交易
2021/02/23	26	247.35	61	251.34	253.50	-35	3,011	-1.16%
2021/02/22	41	254.34	164	252.02	250.00	-123	3,010	-4.09%	大賣/鉅額交易
2021/02/19	25	251.50	30	252.08	251.50	-5	2,999	-0.17%
2021/02/18	142.7	243.29	162	241.93	244.50	-19.3	2,995	-0.64%	大買/大賣/
2021/02/17	159	243.09	11	244.00	245.00	148	3,048	4.86%	大買/鉅額交易
2021/02/05	0	0.00	223	223.84	223.00	-223	3,004	-7.42%	大賣/鉅額交易
2021/02/04	28	225.96	143	226.10	227.50	-115	3,019	-3.81%	大賣/鉅額交易
2021/02/03	3	222.67	74	221.28	222.50	-71	3,009	-2.36%
2021/02/02	1	224.50	172	221.98	224.00	-171	3,026	-5.65%	大賣/鉅額交易
2021/02/01	16	212.63	99	213.36	213.50	-83	3,035	-2.73%
2021/01/29	3	219.17	130	222.17	216.00	-127	3,035	-4.18%	大賣/鉅額交易
2021/01/28	1	226.00	121	224.48	222.00	-120	3,018	-3.98%	大賣/鉅額交易
2021/01/27	26	234.65	26	234.25	233.00	0	2,991	0.00%
2021/01/26	42	241.61	137	245.25	232.00	-95	2,978	-3.19%	大賣/
2021/01/25	49	247.56	307	247.74	251.00	-258	2,902	-8.89%	大賣/鉅額交易
2021/01/22	459	250.18	240	247.12	252.00	219	2,836	7.72%	大買/大賣/鉅額交易
2021/01/21	551	238.69	46	240.45	248.50	505	2,676	18.87%	大買/鉅額交易
2021/01/20	609	231.30	82	230.80	226.00	527	2,539	20.75%	大買/鉅額交易
2021/01/19	35	224.81	15	225.07	223.00	20	2,438	0.82%
2021/01/18	74	226.45	47	225.61	225.50	27	2,414	1.12%
2021/01/15	61	240.70	169	238.22	230.00	-108	2,378	-4.54%	大賣/鉅額交易
2021/01/14	80	230.08	23	226.43	231.50	57	2,207	2.58%
2021/01/13	60	228.24	24	228.90	229.00	36	2,165	1.66%
2021/01/12	76	227.00	26	225.50	224.00	50	2,136	2.34%
2021/01/11	118.1	228.30	42	227.83	226.50	76.1	2,098	3.63%	大買/
2021/01/08	49	224.63	18.4	223.95	221.50	30.6	2,043	1.50%
2021/01/07	31	223.32	37	223.54	223.00	-6	2,017	-0.30%
2021/01/06	70.3	220.70	70	219.41	219.50	0.3	1,985	0.02%
2021/01/05	8	216.00	123	216.64	218.50	-115	1,947	-5.90%	大賣/鉅額交易
2021/01/04	18	215.56	215	217.56	219.50	-197	1,935	-10.18%	大賣/鉅額交易
2020/12/31	1	209.50	62	208.88	210.00	-61	1,895	-3.22%
2020/12/30	2	205.50	17	205.62	206.00	-15	1,885	-0.80%
2020/12/29	2	205.50	13	205.15	205.00	-11	1,896	-0.58%
2020/12/28	7	206.79	5	206.80	207.00	2	1,915	0.10%
2020/12/25	6	207.50	69	208.00	207.50	-63	1,921	-3.28%
2020/12/24	4	210.25	27	210.31	209.00	-23	1,953	-1.18%
2020/12/23	35	208.39	24	208.21	209.00	11	1,969	0.56%
2020/12/22	7	209.14	25.1	210.24	203.50	-18.1	1,985	-0.91%
2020/12/21	86	209.15	0	0.00	212.00	86	1,977	4.35%
2020/12/18	21.5	212.87	6	215.75	210.50	15.5	1,964	0.79%
2020/12/17	15.4	217.55	15	218.23	217.00	0.4	1,957	0.02%
2020/12/16	26.9	217.28	14	217.61	216.50	12.9	1,948	0.66%
2020/12/15	8	215.44	48	217.46	214.00	-40	1,946	-2.06%
2020/12/14	59.4	219.36	5	218.90	218.00	54.4	1,929	2.82%
2020/12/11	42	220.45	5	223.60	220.50	37	1,927	1.92%
2020/12/10	58	226.53	11	227.64	227.00	47	1,896	2.48%
2020/12/09	61	230.00	34.5	228.88	230.50	26.5	1,870	1.42%
2020/12/08	89	226.24	2	225.75	227.50	87	1,832	4.75%
2020/12/07	93	223.94	94	225.78	222.50	-1	1,785	-0.06%
2020/12/04	246	220.25	25	217.66	221.00	221	1,721	12.84%	大買/鉅額交易
2020/12/03	677	214.63	3	212.67	215.50	674	1,631	41.30%	大買/鉅額交易
2020/12/02	12.4	206.91	1	206.50	206.50	11.4	1,536	0.74%
2020/12/01	20	205.13	0	0.00	205.50	20	1,508	1.33%
2020/11/30	10	210.10	8	206.38	204.50	2	1,525	0.13%
2020/11/27	7	207.14	24	209.13	210.50	-17	1,511	-1.12%
2020/11/26	2	206.25	2	205.00	205.00	0	1,490	0.00%
2020/11/25	12.7	208.90	24	205.52	204.00	-11.3	1,490	-0.76%
2020/11/24	68.3	211.09	5	207.50	209.50	63.3	1,471	4.30%
2020/11/23	7	203.86	10	203.75	204.00	-3	1,416	-0.21%
2020/11/20	59.3	205.96	46	205.26	207.00	13.3	1,431	0.93%
2020/11/19	26	202.25	1	202.00	202.00	25	1,377	1.82%
2020/11/18	12	203.50	0	0.00	202.50	12	1,371	0.87%
2020/11/17	5.3	201.98	2	203.25	200.50	3.3	1,373	0.24%
2020/11/16	36	201.79	19	203.84	204.00	17	1,391	1.22%
2020/11/13	34	192.76	7	195.00	195.00	27	1,329	2.03%
2020/11/12	21.5	191.50	10	191.80	191.50	11.5	1,327	0.87%
2020/11/11	4	187.63	22	187.59	188.00	-18	1,330	-1.35%
2020/11/10	8	184.69	61	186.15	185.50	-53	1,358	-3.90%
2020/11/09	18	190.06	0	0.00	191.50	18	1,406	1.28%
2020/11/06	7	183.64	0	0.00	183.50	7	1,429	0.49%
2020/11/05	3	179.50	0	0.00	179.00	3	1,446	0.21%
2020/11/04	0	0.00	14	177.96	180.00	-14	1,482	-0.94%
2020/11/03	2	176.00	12	175.38	176.00	-10	1,524	-0.66%
2020/11/02	0	0.00	5	170.80	172.50	-5	1,617	-0.31%
2020/10/30	1	175.00	8	174.06	173.00	-7	1,657	-0.42%
2020/10/29	2	175.25	6	175.42	176.00	-4	1,739	-0.23%
2020/10/28	0	0.00	9	178.72	177.50	-9	1,785	-0.50%
2020/10/27	2	180.25	4	179.63	180.00	-2	1,805	-0.11%
2020/10/26	0	0.00	3	180.69	180.50	-3	1,823	-0.16%
2020/10/23	4	182.75	9	180.94	183.00	-5	1,853	-0.27%
2020/10/22	52	180.01	5	180.30	180.00	47	1,966	2.39%
2020/10/21	2.9	184.21	1	182.50	183.00	1.9	2,056	0.09%
2020/10/20	1	182.00	0	0.00	181.50	1	2,147	0.05%
2020/10/19	8	181.50	56	180.34	182.50	-48	2,289	-2.10%
2020/10/16	1	181.50	43	180.02	179.00	-42	2,312	-1.82%
2020/10/15	1	185.50	21	185.07	184.50	-20	2,356	-0.85%
2020/10/14	1	184.00	52	182.75	184.00	-51	2,369	-2.15%
2020/10/13	1	184.00	10	183.05	184.00	-9	2,432	-0.37%
2020/10/12	9	181.28	57	181.30	181.00	-48	2,484	-1.93%
2020/10/08	10	181.60	1	182.50	181.50	9	2,538	0.35%
2020/10/07	11	180.41	4	180.88	182.00	7	2,577	0.27%
2020/10/06	91	180.08	20	180.18	180.00	71	2,674	2.65%
2020/10/05	0	0.00	57	181.50	179.00	-57	2,821	-2.02%
2020/09/30	24	178.10	14	177.11	179.50	10	3,034	0.33%
2020/09/29	16	178.19	10	176.10	176.00	6	3,088	0.19%
2020/09/28	14	172.50	25.8	174.22	173.00	-11.8	3,130	-0.38%
2020/09/25	1	176.00	36	178.97	174.50	-35	3,193	-1.10%
2020/09/24	0	0.00	22	182.27	183.50	-22	3,243	-0.68%
2020/09/23	1	183.50	12	183.83	183.50	-11	3,340	-0.33%
2020/09/22	17	185.74	90	183.59	184.50	-73	3,541	-2.06%
2020/09/21	1	190.50	102	187.65	187.00	-101	3,569	-2.83%	大賣/鉅額交易
2020/09/18	7	190.00	22	190.18	190.00	-15	3,585	-0.42%
2020/09/17	7	189.50	50	189.95	191.50	-43	3,651	-1.18%
2020/09/16	40	190.78	82	189.65	188.50	-42	3,771	-1.11%
2020/09/15	54	189.18	81	188.27	188.00	-27	3,795	-0.71%
2020/09/14	12	186.25	36	186.99	188.00	-24	3,817	-0.63%
2020/09/11	0.7	191.00	72	183.23	183.00	-71.3	3,832	-1.86%
2020/09/10	0	0.00	30	184.28	183.50	-30	3,850	-0.78%
2020/09/09	19	184.29	32	183.34	185.50	-13	3,855	-0.34%
2020/09/08	14	188.00	25	186.90	187.50	-11	3,847	-0.29%
2020/09/07	13	188.65	35	187.64	186.00	-22	3,857	-0.57%
2020/09/04	11	189.59	26	189.08	190.50	-15	3,882	-0.39%
2020/09/03	137	195.21	43	194.28	194.00	94	3,903	2.41%	大買/
2020/09/02	1	189.00	162	190.68	189.00	-161	3,889	-4.14%	大賣/鉅額交易
2020/09/01	0	0.00	24	191.10	192.50	-24	3,902	-0.62%
2020/08/31	5	191.50	9	192.17	191.00	-4	3,932	-0.10%
2020/08/28	95	192.05	42	192.02	192.00	53	3,959	1.34%
2020/08/27	46	195.18	39	197.74	196.50	7	3,974	0.18%
2020/08/26	4.6	195.20	99	197.04	198.00	-94.4	4,003	-2.36%
2020/08/25	0	0.00	86	191.04	192.50	-86	3,971	-2.17%
2020/08/24	1	186.00	113	186.72	187.00	-112	3,959	-2.83%	大賣/鉅額交易
2020/08/21	16	184.19	67	184.87	184.50	-51	3,957	-1.29%
2020/08/20	244	183.10	87	187.02	182.50	157	3,937	3.99%	大買/鉅額交易
2020/08/19	62	201.39	60	198.25	198.00	2	3,897	0.05%
2020/08/18	89	204.37	49	205.03	204.50	40	3,885	1.03%
2020/08/17	27	209.19	66	208.60	207.50	-39	3,883	-1.00%
2020/08/14	88	200.20	212	202.27	204.50	-124	3,885	-3.19%	大賣/鉅額交易
2020/08/13	104	199.29	257	198.88	197.00	-153	3,859	-3.96%	大買/大賣/鉅額交易
2020/08/12	168	199.84	5	200.20	200.50	163	3,805	4.28%	大買/鉅額交易
2020/08/11	37	207.70	23	207.74	205.50	14	3,780	0.37%
2020/08/10	96	213.75	81	214.07	212.00	15	3,868	0.39%
2020/08/07	122	216.76	101	219.35	217.50	21	3,937	0.53%	大買/大賣/
2020/08/06	77	221.29	18	221.00	223.00	59	3,942	1.50%
2020/08/05	36	215.81	23	218.22	217.00	13	3,865	0.34%
2020/08/04	5	212.10	31	211.76	217.00	-26	3,847	-0.68%
2020/08/03	5	212.00	129	209.93	208.50	-124	3,839	-3.23%	大賣/鉅額交易
2020/07/31	23	205.17	57	205.55	207.50	-34	3,803	-0.89%
2020/07/30	65	204.42	29	204.31	204.50	36	3,817	0.94%
2020/07/29	18	205.06	0	0.00	203.50	18	3,835	0.47%
2020/07/28	320	210.61	19	210.32	202.50	301	3,853	7.81%	大買/鉅額交易
2020/07/27	16	209.81	73	210.36	209.00	-57	3,798	-1.50%
2020/07/24	84	209.66	59	207.86	207.00	25	3,735	0.67%
2020/07/23	48	210.83	88	211.75	211.50	-40	3,698	-1.08%
2020/07/22	18	202.22	45	201.79	202.00	-27	3,636	-0.74%
2020/07/21	78	201.88	209.5	200.31	201.50	-131.5	3,689	-3.56%	大賣/鉅額交易
2020/07/20	10	194.95	59	197.33	195.00	-49	3,660	-1.34%
2020/07/17	57	200.60	164	200.47	198.00	-107	3,663	-2.92%	大賣/鉅額交易
2020/07/16	137	197.21	83	199.29	200.00	54	3,625	1.49%	大買/
2020/07/15	87	210.68	105	211.05	204.00	-18	3,592	-0.50%	大賣/
2020/07/14	62	210.86	36	210.94	206.50	26	3,671	0.71%
2020/07/13	50	212.43	124	214.71	212.00	-74	3,696	-2.00%	大賣/
2020/07/10	197	214.62	112	215.94	214.00	85	3,636	2.34%	大買/大賣/
2020/07/09	123	224.77	189	222.98	228.00	-66	3,519	-1.88%	大買/大賣/
2020/07/08	186	202.79	21	207.62	207.50	165	3,364	4.90%	大買/鉅額交易
2020/07/07	192	200.77	48	201.58	198.00	144	3,350	4.30%	大買/鉅額交易
2020/07/06	49	200.09	25	199.24	201.50	24	3,364	0.71%
2020/07/03	96	196.93	121	195.24	194.00	-25	3,374	-0.74%	大賣/
2020/07/02	111	188.97	96	186.74	193.00	15	3,353	0.45%	大買/
2020/07/01	172	188.32	450	186.14	184.50	-278	3,263	-8.52%	大買/大賣/鉅額交易
2020/06/30	58	178.26	132	178.20	180.00	-74	3,071	-2.41%	大賣/
2020/06/29	21.7	176.67	110	174.92	174.50	-88.3	3,048	-2.89%	大賣/
2020/06/24	543	177.68	38	175.83	177.50	505	3,050	16.55%	大買/鉅額交易
2020/06/23	64	174.34	438	176.69	173.00	-374	3,021	-12.38%	大賣/鉅額交易
2020/06/22	395	176.03	0	0.00	178.00	395	2,958	13.35%	大買/鉅額交易
2020/06/19	67	175.87	0	0.00	173.00	67	2,991	2.24%
2020/06/18	84	175.89	10	175.50	175.50	74	2,991	2.47%
2020/06/17	25	173.32	2	175.00	175.00	23	2,973	0.77%
2020/06/16	20	169.20	15	170.47	171.00	5	2,966	0.17%
2020/06/15	23	167.33	54	164.65	164.00	-31	2,980	-1.04%
2020/06/12	32	165.11	17	164.53	167.00	15	3,003	0.50%
2020/06/11	87	170.45	5	172.20	168.00	82	3,026	2.71%
2020/06/10	35	177.14	88	177.59	175.50	-53	3,039	-1.74%
2020/06/09	46	176.36	0	0.00	176.50	46	3,017	1.52%
2020/06/08	99	176.47	0	0.00	175.00	99	3,024	3.27%
2020/06/05	51	175.16	36	173.97	173.50	15	3,006	0.50%
2020/06/04	23	174.02	1	173.00	172.50	22	2,993	0.73%
2020/06/03	6	170.92	166	171.27	171.00	-160	2,980	-5.37%	大賣/鉅額交易
2020/06/02	12	170.46	29	170.74	171.50	-17	2,947	-0.58%
2020/06/01	139	167.89	0	0.00	166.00	139	2,896	4.80%	大買/鉅額交易
2020/05/29	2	164.75	5	164.90	164.00	-3	2,880	-0.10%
2020/05/28	9	170.50	26	170.15	167.00	-17	2,869	-0.59%
2020/05/27	7	169.50	76	168.77	169.00	-69	2,865	-2.41%
2020/05/26	69	170.99	27	168.98	168.50	42	2,862	1.47%
2020/05/25	38	164.53	21	165.12	167.00	17	2,845	0.60%
2020/05/22	86	168.73	0	0.00	165.50	86	2,838	3.03%
2020/05/21	14	168.00	8	172.00	168.00	6	2,827	0.21%
2020/05/20	24	167.75	16	167.63	169.00	8	2,796	0.29%
2020/05/19	0	0.00	7	169.07	167.00	-7	2,829	-0.25%
2020/05/18	15	165.47	0	0.00	165.00	15	2,834	0.53%
2020/05/15	46	167.51	35	172.74	166.00	11	2,818	0.39%
2020/05/14	38	176.74	27	174.89	167.00	11	2,711	0.41%
2020/05/13	7	183.29	34	179.54	185.00	-27	2,663	-1.01%
2020/05/12	19	176.18	3	177.50	177.50	16	2,635	0.61%
2020/05/11	50	175.50	0	0.00	176.00	50	2,668	1.87%
2020/05/08	64	174.48	81	175.40	173.50	-17	2,647	-0.64%
2020/05/07	7	169.14	37	168.04	170.00	-30	2,576	-1.16%
2020/05/06	3	168.50	15	169.23	166.50	-12	2,572	-0.47%
2020/05/05	0	0.00	33	168.11	168.00	-33	2,557	-1.29%
2020/05/04	84	163.43	115	167.37	165.50	-31	2,534	-1.22%	大賣/
2020/04/30	44	164.15	31	166.71	165.00	13	2,497	0.52%
2020/04/29	1.2	159.57	23	159.15	160.00	-21.9	2,460	-0.89%
2020/04/28	0	0.00	33	157.68	159.50	-33	2,441	-1.35%
2020/04/27	4	153.50	15	153.40	153.00	-11	2,406	-0.46%
2020/04/24	39	143.47	11	147.77	147.00	28	2,341	1.20%
2020/04/23	6	143.00	31	144.23	144.50	-25	2,367	-1.06%
2020/04/22	36	135.71	14	139.32	142.00	22	2,361	0.93%
2020/04/21	6	136.83	0	0.00	136.00	6	2,359	0.25%
2020/04/20	16	141.81	1	142.50	141.50	15	2,427	0.62%
2020/04/17	50	149.12	72	149.65	142.00	-22	2,523	-0.87%
2020/04/16	64.6	139.83	13	142.42	139.00	51.6	2,398	2.15%
2020/04/15	29	139.19	28	139.43	139.50	1	2,375	0.04%
2020/04/14	49	135.95	0	0.00	137.50	49	2,358	2.08%
2020/04/13	2	136.00	115	136.82	134.50	-113	2,329	-4.85%	大賣/鉅額交易
2020/04/10	7	139.93	21	140.62	142.50	-14	2,266	-0.62%
2020/04/09	8	140.13	23	139.52	140.50	-15	2,262	-0.66%
2020/04/08	37	135.89	43	135.50	138.00	-6	2,202	-0.27%
2020/04/07	28	127.11	1	131.00	131.00	27	2,130	1.27%
2020/04/06	35	117.44	1	119.50	119.50	34	2,113	1.61%
2020/04/01	19	114.89	1	115.50	115.50	18	2,157	0.83%
2020/03/31	46	116.30	17	117.15	116.00	29	2,192	1.32%
2020/03/30	28	111.41	10	113.90	115.00	18	2,209	0.81%
2020/03/27	32	118.39	120	120.66	114.50	-88	2,208	-3.98%	大賣/
2020/03/26	1	117.00	69	115.33	118.00	-68	2,195	-3.10%
2020/03/25	55	110.01	7	108.93	112.00	48	2,161	2.22%
2020/03/24	32	100.65	19	101.05	102.00	13	2,141	0.61%
2020/03/23	17	94.94	31.1	94.85	93.00	-14.1	2,163	-0.65%
2020/03/20	64	99.99	93.6	99.85	101.50	-29.6	2,209	-1.34%
2020/03/19	9	92.70	27	96.16	92.70	-18	2,258	-0.80%
2020/03/18	27	104.37	33	105.17	103.00	-6	2,441	-0.25%
2020/03/17	161	108.10	3	106.00	104.00	158	2,585	6.11%	大買/鉅額交易
2020/03/16	253	117.70	38	120.32	111.00	215	2,715	7.92%	大買/鉅額交易
2020/03/13	59	120.04	62	120.35	120.00	-3	2,705	-0.11%
2020/03/12	73	135.71	41	135.11	133.00	32	2,726	1.17%
2020/03/11	4	148.25	73	152.82	147.50	-69	2,704	-2.55%
2020/03/10	105	148.02	80	148.14	150.50	25	2,696	0.93%	大買/
2020/03/09	10	153.75	42	153.01	152.00	-32	2,673	-1.20%
2020/03/06	19	161.68	12	161.88	161.00	7	2,659	0.26%
2020/03/05	40	165.96	40	165.43	165.00	0	2,677	0.00%
2020/03/04	37	165.41	3	167.33	163.50	34	2,687	1.27%
2020/03/03	31	170.82	59	169.73	167.50	-28	2,711	-1.03%
2020/03/02	75	164.67	18	167.69	166.00	57	2,752	2.07%
2020/02/27	0	0.00	33	170.89	167.00	-33	2,776	-1.19%
2020/02/26	18	174.81	13	173.04	173.00	5	2,779	0.18%
2020/02/25	10	175.80	314	177.18	177.50	-304	2,777	-10.95%	大賣/鉅額交易
2020/02/24	33	183.09	24	182.04	181.00	9	2,782	0.32%
2020/02/21	47	189.29	19	188.21	188.00	28	2,786	1.00%
2020/02/20	61	190.79	5	191.00	190.00	56	2,838	1.97%
2020/02/19	58	188.46	37	188.91	186.00	21	2,896	0.72%
2020/02/18	22	188.68	10	189.25	187.00	12	2,915	0.41%
2020/02/17	75	187.91	8	189.00	189.00	67	2,905	2.31%
2020/02/14	35	191.31	4	189.25	188.50	31	2,893	1.07%
2020/02/13	35	185.43	15	185.73	185.00	20	2,839	0.70%
2020/02/12	18	184.44	4	182.88	186.00	14	2,820	0.50%
2020/02/11	3	174.17	2	175.25	176.00	1	2,770	0.04%
2020/02/10	16	174.56	8	172.25	173.00	8	2,786	0.29%
2020/02/07	5	177.60	16	176.97	175.00	-11	2,837	-0.39%
2020/02/06	43	177.60	10	180.25	182.50	33	2,844	1.16%
2020/02/05	1	171.50	17	176.38	171.50	-16	2,855	-0.56%
2020/02/04	51	173.97	23	174.28	174.00	28	2,869	0.98%
2020/02/03	67	164.37	15	169.90	170.00	52	2,887	1.80%
2020/01/31	29	175.74	107	175.22	175.00	-78	2,918	-2.67%	大賣/
2020/01/30	33	178.32	3	178.00	175.50	30	2,985	1.00%
2020/01/20	11	195.41	0	0.00	194.50	11	3,005	0.37%
2020/01/17	13	202.00	64	201.90	197.00	-51	3,008	-1.70%
2020/01/16	12	199.67	0	0.00	200.50	12	2,917	0.41%
2020/01/15	2	195.50	42	195.27	195.50	-40	2,911	-1.37%
2020/01/14	5	197.50	67	198.60	197.50	-62	2,932	-2.11%
2020/01/13	16	190.66	27	188.93	197.50	-11	2,860	-0.38%
2020/01/10	1	184.00	13	183.58	184.00	-12	2,870	-0.42%
2020/01/09	0	0.00	19	184.58	185.00	-19	2,927	-0.65%
2020/01/08	82	179.31	40	178.55	180.00	42	2,889	1.45%
2020/01/07	2	181.50	41.9	177.84	176.50	-39.9	2,866	-1.39%
2020/01/06	224	179.64	26	179.87	181.00	198	2,851	6.94%	大買/鉅額交易
2020/01/03	10	181.00	416	183.00	180.00	-406	2,832	-14.34%	大賣/鉅額交易
2020/01/02	0	0.00	40	182.50	184.50	-40	2,778	-1.44%
2019/12/31	0	0.00	21	180.00	178.00	-21	2,742	-0.77%
2019/12/30	0	0.00	204	179.53	179.00	-204	2,718	-7.50%	大賣/鉅額交易
2019/12/27	62	183.78	24	183.75	184.00	38	2,679	1.42%
2019/12/26	52	177.99	96	180.69	177.50	-44	2,615	-1.68%
2019/12/25	7	185.93	186	183.44	184.00	-179	2,563	-6.98%	大賣/鉅額交易
2019/12/24	50	182.57	52	184.57	182.00	-2	2,520	-0.08%
2019/12/23	23	186.54	78	187.17	185.50	-55	2,494	-2.21%
2019/12/20	43	189.23	29	189.24	188.00	14	2,462	0.57%
2019/12/19	103	192.27	19	193.45	191.50	84	2,431	3.46%	大買/
2019/12/18	2	198.75	74	198.66	197.00	-72	2,380	-3.02%
2019/12/17	15	198.77	125	198.46	203.00	-110	2,330	-4.72%	大賣/鉅額交易
2019/12/16	52	200.39	73	201.52	198.50	-21	2,283	-0.92%
2019/12/13	13	206.00	152	202.60	200.00	-139	2,206	-6.30%	大賣/鉅額交易
2019/12/12	55	201.33	56	206.93	207.50	-1	1,988	-0.05%
2019/12/11	261	180.70	21	184.60	189.00	240	1,811	13.25%	大買/鉅額交易
2019/12/10	1	170.50	36	171.88	172.00	-35	1,647	-2.12%
2019/12/09	2	165.00	13	165.27	168.00	-11	1,598	-0.69%
2019/12/06	9	161.06	4	161.63	162.00	5	1,552	0.32%
2019/12/05	67	160.97	5	161.90	159.50	62	1,533	4.04%
2019/12/04	9	159.00	11	158.55	159.50	-2	1,517	-0.13%
2019/12/03	34	159.79	12	159.38	160.00	22	1,503	1.46%
2019/12/02	22	159.36	53	162.74	159.00	-31	1,489	-2.08%
2019/11/29	51	166.28	10	167.00	167.50	41	1,463	2.80%
2019/11/28	5	170.80	50	170.59	168.00	-45	1,441	-3.12%
2019/11/27	111	172.27	47	171.87	171.00	64	1,408	4.55%	大買/
2019/11/26	117	168.10	2	171.50	167.50	115	1,355	8.49%	大買/鉅額交易
2019/11/25	21	165.71	27	164.76	164.50	-6	1,315	-0.46%
2019/11/22	27	165.61	31	165.47	165.00	-4	1,294	-0.31%
2019/11/21	3	166.00	21	166.00	167.50	-18	1,274	-1.41%
2019/11/20	2	170.50	14	170.14	170.00	-12	1,244	-0.96%
2019/11/19	16	175.03	148	174.17	174.00	-132	1,225	-10.77%	大賣/鉅額交易
2019/11/18	173	173.26	19	172.34	175.50	154	1,159	13.28%	大買/鉅額交易
2019/11/15	242	163.83	109	163.55	164.00	133	1,052	12.64%	大買/大賣/鉅額交易
2019/11/14	16	159.34	47	159.97	161.00	-31	1,006	-3.08%
2019/11/13	10	159.15	6	158.17	159.00	4	997	0.40%
2019/11/12	2	159.00	10	161.00	162.50	-8	988	-0.81%
2019/11/11	60	156.64	10	157.10	157.00	50	981	5.09%
2019/11/08	24	159.94	1	160.50	159.50	23	967	2.38%
2019/11/07	47	159.80	8	159.00	160.00	39	956	4.08%
2019/11/06	44	167.47	56	167.26	165.00	-12	931	-1.29%
2019/11/05	61	163.00	24	163.15	164.00	37	872	4.24%
2019/11/04	18	163.69	74	165.68	164.00	-56	855	-6.54%
2019/11/01	76	160.92	11	162.77	164.00	65	822	7.91%
2019/10/31	68	159.86	4	160.50	159.00	64	796	8.04%
2019/10/30	34	163.12	74	162.76	165.00	-40	763	-5.24%
2019/10/29	163	158.85	5	157.60	163.00	158	709	22.28%	大買/鉅額交易
2019/10/28	97	153.86	34	153.38	154.50	63	624	10.09%
2019/10/25	48	147.17	0	0.00	147.00	48	588	8.15%
2019/10/24	14	145.43	3	148.00	148.00	11	568	1.94%
2019/10/23	27	142.94	0	0.00	144.00	27	549	4.91%
2019/10/22	58	147.56	23	147.89	147.00	35	525	6.66%
2019/10/21	28	141.52	2	141.50	142.50	26	479	5.42%
2019/10/18	74	141.47	15	140.70	142.50	59	460	12.82%
2019/10/17	11	128.91	15	129.47	133.00	-4	334	-1.20%
2019/10/16	0	0.00	1	121.50	121.00	-1	260	-0.38%
2019/10/14	19	116.47	1	116.50	117.00	18	259	6.93%
2019/10/09	0	0.00	3	112.50	112.00	-3	258	-1.16%
2019/10/08	0	0.00	1	114.00	114.50	-1	260	-0.38%
2019/10/07	1	115.00	0	0.00	114.50	1	265	0.38%
2019/10/04	3	115.00	2	115.00	114.50	1	268	0.37%
2019/10/03	1	115.00	1	114.50	114.50	0	269	0.00%
2019/10/02	1	115.00	0	0.00	115.50	1	271	0.37%
2019/09/27	1	115.50	0	0.00	115.50	1	285	0.35%
2019/09/26	1	118.00	0	0.00	117.50	1	287	0.35%
2019/09/25	1	119.00	0	0.00	118.50	1	290	0.34%
2019/09/23	4	120.50	0	0.00	121.00	4	292	1.37%
2019/09/20	1	121.00	7	120.71	121.50	-6	292	-2.05%
2019/09/19	7	121.57	0	0.00	121.00	7	288	2.43%
2019/09/18	1	118.00	5	118.00	117.00	-4	279	-1.43%
2019/09/17	18	117.61	5	117.50	118.00	13	283	4.59%
2019/09/16	0	0.00	28	117.96	119.00	-28	306	-9.15%
2019/09/12	44	118.02	30	119.47	119.00	14	314	4.45%
2019/09/11	4	115.50	1	115.50	115.50	3	309	0.97%
2019/09/09	0	0.00	4	114.50	113.50	-4	312	-1.28%
2019/09/06	19	116.26	2	115.75	115.50	17	311	5.45%
2019/09/05	6	116.33	3	116.33	115.50	3	314	0.95%
2019/09/04	11	115.23	3	115.17	116.00	8	324	2.46%
2019/09/03	2	115.50	8	115.19	114.00	-6	335	-1.79%
2019/09/02	4	115.63	1	116.00	116.50	3	340	0.88%
2019/08/30	17	115.56	0	0.00	115.00	17	352	4.82%
2019/08/29	1	114.00	0	0.00	113.50	1	374	0.27%
2019/08/28	9	114.22	0	0.00	114.50	9	376	2.39%
2019/08/27	2	113.50	6	113.50	113.50	-4	384	-1.04%
2019/08/26	0	0.00	5	112.50	112.00	-5	403	-1.24%
2019/08/23	2	115.75	0	0.00	115.00	2	427	0.47%
2019/08/22	8	115.81	1	116.50	116.50	7	429	1.63%
2019/08/21	35	113.66	1	114.50	115.00	34	426	7.97%
2019/08/20	9	113.00	2	113.00	113.00	7	429	1.63%
2019/08/19	3	111.83	0	0.00	112.00	3	429	0.70%
2019/08/16	1	111.50	2	111.25	110.50	-1	430	-0.23%
2019/08/15	2	110.50	1	110.50	110.50	1	430	0.23%
2019/08/14	0	0.00	4	112.38	112.00	-4	431	-0.93%
2019/08/13	2	109.50	7	109.57	109.00	-5	431	-1.16%
2019/08/12	0	0.00	1	111.50	111.00	-1	437	-0.23%
2019/08/08	3	109.50	4	110.50	112.50	-1	439	-0.23%
2019/08/07	0	0.00	6	110.92	109.00	-6	445	-1.35%
2019/08/06	1	110.50	10	108.90	110.00	-9	459	-1.96%
2019/08/05	2	111.50	5	113.60	111.50	-3	476	-0.63%
2019/08/02	0	0.00	42	115.67	115.00	-42	497	-8.44%
2019/08/01	2	119.00	0	0.00	119.00	2	506	0.39%
2019/07/31	4	119.50	2	119.00	119.00	2	509	0.39%
2019/07/30	0	0.00	4	118.00	118.00	-4	514	-0.78%
2019/07/29	0	0.00	11	122.27	120.00	-11	524	-2.10%
2019/07/26	1	124.00	6	124.50	124.50	-5	519	-0.96%
2019/07/25	10	124.70	1	125.00	125.00	9	520	1.73%
2019/07/23	2	125.00	7	124.50	123.50	-5	522	-0.96%
2019/07/22	2	123.00	37	123.07	122.50	-35	523	-6.69%
2019/07/19	18	129.86	1	129.50	130.50	17	514	3.30%
2019/07/18	10	128.30	7	128.14	127.50	3	505	0.59%
2019/07/17	1	129.50	9	129.06	128.50	-8	518	-1.54%
2019/07/16	5	129.00	1	129.50	129.00	4	529	0.76%
2019/07/15	1	126.50	6	128.25	127.50	-5	539	-0.93%
2019/07/12	2	128.00	4	128.50	128.00	-2	590	-0.34%
2019/07/11	4	128.75	0	0.00	128.50	4	606	0.66%
2019/07/10	1	127.50	0	0.00	127.50	1	613	0.16%
2019/07/09	0	0.00	5	126.00	125.00	-5	613	-0.81%
2019/07/08	0	0.00	7	126.43	126.00	-7	618	-1.13%
2019/07/05	26	128.29	2	127.75	128.00	24	633	3.79%
2019/07/04	0	0.00	7	127.29	127.00	-7	636	-1.10%
2019/07/03	1	123.00	3	124.50	123.50	-2	634	-0.32%
2019/07/02	4	125.38	0	0.00	125.50	4	658	0.61%
2019/07/01	16	124.31	6	125.67	126.00	10	667	1.50%
2019/06/28	1	121.00	4	121.88	121.00	-3	708	-0.42%
2019/06/27	2	121.50	3	121.50	121.50	-1	751	-0.13%
2019/06/26	1	119.50	5	118.70	119.50	-4	754	-0.53%
2019/06/25	3	119.00	12	120.79	119.00	-9	755	-1.19%
2019/06/24	6	120.17	9	120.44	120.50	-3	757	-0.40%
2019/06/21	16	121.84	8	125.19	121.00	8	758	1.06%
2019/06/20	21	123.62	11	124.50	124.50	10	738	1.35%
2019/06/19	13	119.15	0	0.00	119.50	13	741	1.75%
2019/06/17	5.3	117.81	0	0.00	118.50	5.3	755	0.70%
2019/06/14	1	117.00	0	0.00	117.50	1	773	0.13%
2019/06/13	2	118.25	0	0.00	118.00	2	779	0.26%
2019/06/12	5	118.00	5	118.00	118.00	0	782	0.00%
2019/06/11	12	117.13	0	0.00	115.00	12	789	1.52%
2019/06/10	9	116.61	3	116.67	116.00	6	782	0.77%
2019/06/06	0	0.00	10	117.35	115.00	-10	783	-1.28%
2019/06/05	14	116.64	2	117.00	117.00	12	782	1.53%
2019/06/04	1	113.50	0	0.00	113.50	1	767	0.13%
2019/06/03	5	112.80	0	0.00	112.50	5	793	0.63%
2019/05/31	6	114.92	3	115.17	116.00	3	791	0.38%
2019/05/30	2	116.50	3	111.17	116.50	-1	784	-0.13%
2019/05/29	2	106.00	0	0.00	106.00	2	781	0.26%
2019/05/28	11	106.50	0	0.00	106.50	11	794	1.39%
2019/05/27	2	104.50	6	110.00	105.00	-4	821	-0.49%
2019/05/24	0	0.00	23	110.76	109.50	-23	868	-2.65%
2019/05/23	0	0.00	6	109.00	110.50	-6	885	-0.68%
2019/05/22	1	113.00	17	114.00	112.00	-16	891	-1.80%
2019/05/21	0	0.00	5	113.10	114.00	-5	907	-0.55%
2019/05/20	0	0.00	8	110.06	111.50	-8	910	-0.88%
2019/05/17	5	110.50	13	112.73	110.50	-8	915	-0.87%
2019/05/16	11	114.73	17	114.59	114.00	-6	921	-0.65%
2019/05/15	1	117.00	5	116.10	117.00	-4	926	-0.43%
2019/05/14	53	112.91	2	114.00	113.50	51	933	5.46%
2019/05/13	2	114.25	5	123.00	115.00	-3	944	-0.32%
2019/05/10	36	125.51	5	128.90	124.50	31	936	3.31%
2019/05/09	6	133.00	28	133.79	132.50	-22	936	-2.35%
2019/05/08	0	0.00	6	138.17	138.00	-6	970	-0.62%
2019/05/07	0	0.00	28	138.68	139.50	-28	1,067	-2.62%
2019/05/06	0	0.00	53	137.92	137.50	-53	1,080	-4.91%
2019/05/03	0	0.00	98	141.55	141.50	-98	1,069	-9.16%
2019/05/02	1	143.00	1	141.50	141.50	0	1,069	0.00%
2019/04/30	1	142.00	3	142.33	143.00	-2	1,068	-0.19%
2019/04/29	0.1	141.00	12	141.38	140.50	-11.9	1,068	-1.11%
2019/04/26	0	0.00	5	143.40	143.00	-5	1,064	-0.47%
2019/04/24	1	145.00	0	0.00	145.00	1	1,072	0.09%
2019/04/23	0	0.00	4	148.00	146.50	-4	1,069	-0.37%
2019/04/22	29	150.16	0	0.00	149.50	29	1,057	2.74%
2019/04/19	11	147.45	1	146.50	147.50	10	1,052	0.95%
2019/04/18	23	151.07	7	150.14	144.50	16	1,041	1.54%
2019/04/17	3	147.83	0	0.00	147.50	3	998	0.30%
2019/04/16	1	146.00	2	144.75	146.00	-1	985	-0.10%
2019/04/12	0	0.00	1	141.50	141.50	-1	993	-0.10%
2019/04/11	7	143.29	1	141.00	141.00	6	993	0.60%
2019/04/10	3	146.00	0	0.00	146.50	3	982	0.31%
2019/04/09	2	147.50	4	147.25	147.50	-2	977	-0.20%
2019/04/08	8	147.00	18	149.33	147.00	-10	978	-1.02%
2019/04/03	4	145.88	0	0.00	146.00	4	964	0.41%
2019/04/02	0	0.00	1	147.50	147.50	-1	957	-0.10%
2019/04/01	12	145.38	0	0.00	143.50	12	912	1.32%
2019/03/28	2	139.00	0	0.00	138.50	2	876	0.23%
2019/03/26	10	137.45	0	0.00	138.00	10	886	1.13%
2019/03/22	1	141.50	1	143.00	142.00	0	883	0.00%
2019/03/21	0	0.00	1	140.50	141.00	-1	872	-0.11%
2019/03/20	2	138.50	0	0.00	138.50	2	863	0.23%
2019/03/19	27	138.76	0	0.00	140.50	27	868	3.11%
2019/03/18	1	137.50	0	0.00	136.00	1	853	0.12%
2019/03/15	0	0.00	2	136.00	136.00	-2	856	-0.23%
2019/03/13	0	0.00	2	135.00	135.50	-2	858	-0.23%
2019/03/12	1	135.50	4.3	135.08	134.50	-3.3	872	-0.38%
2019/03/08	3	134.67	0	0.00	135.00	3	903	0.33%
2019/03/07	1	135.00	68	135.29	137.00	-67	905	-7.40%
2019/03/06	0	0.00	4	143.00	143.00	-4	897	-0.45%
2019/03/05	0	0.00	5	143.70	143.00	-5	927	-0.54%
2019/03/04	3	145.17	5	144.00	146.00	-2	948	-0.21%
2019/02/27	0	0.00	7	141.93	141.50	-7	945	-0.74%
2019/02/26	0	0.00	13	143.73	143.50	-13	966	-1.34%
2019/02/25	5	144.50	12	147.00	147.00	-7	1,019	-0.69%
2019/02/22	1	143.00	1	141.50	141.00	0	998	0.00%
2019/02/21	3	140.50	6	140.08	140.00	-3	989	-0.30%
2019/02/20	0	0.00	1	142.00	141.00	-1	993	-0.10%
2019/02/18	3	139.17	20	138.88	138.50	-17	1,004	-1.69%
2019/02/15	0	0.00	2	139.50	138.00	-2	1,015	-0.20%
2019/02/14	5	139.50	0	0.00	139.00	5	1,034	0.48%
2019/02/13	7	141.64	5	142.80	140.50	2	1,073	0.19%
2019/02/12	3	143.17	4	143.50	143.00	-1	1,066	-0.09%
2019/02/11	5	140.60	3	141.17	142.00	2	1,052	0.19%
2019/01/30	4	138.00	21	139.00	138.00	-17	1,050	-1.62%
2019/01/29	7	143.43	35	140.53	141.00	-28	1,037	-2.70%
2019/01/28	37	142.66	2	145.00	145.00	35	998	3.51%
2019/01/25	0	0.00	1	132.50	132.00	-1	930	-0.11%
2019/01/24	0	0.00	3	126.50	126.50	-3	946	-0.32%
2019/01/23	2	126.50	2	127.00	127.50	0	962	0.00%
2019/01/22	2	129.00	0	0.00	128.00	2	965	0.21%
2019/01/21	6	129.08	0	0.00	129.50	6	972	0.62%
2019/01/18	11	127.95	0	0.00	129.00	11	984	1.12%
2019/01/16	34	129.69	1	128.00	130.00	33	1,011	3.26%
2019/01/15	3	126.33	1	126.00	127.00	2	1,008	0.20%
2019/01/14	8	125.81	10	124.45	124.50	-2	1,013	-0.20%
2019/01/11	0	0.00	19	126.18	125.50	-19	1,024	-1.86%
2019/01/10	1	131.00	0	0.00	130.00	1	1,016	0.10%
2019/01/09	12	133.13	0	0.00	131.00	12	1,023	1.17%
2019/01/08	2	132.75	2	132.00	131.50	0	1,025	0.00%
2019/01/07	14	132.82	0	0.00	133.00	14	1,032	1.36%
2019/01/03	0	0.00	11	131.00	129.50	-11	1,046	-1.05%
2019/01/02	6	131.08	0	0.00	132.00	6	1,057	0.57%
2018/12/28	5	131.50	4	130.75	129.50	1	1,073	0.09%
2018/12/27	8	130.75	3	130.67	130.50	5	1,090	0.46%
2018/12/26	5	126.80	31	129.10	125.50	-26	1,085	-2.39%
2018/12/25	4	123.63	10	126.00	127.50	-6	1,079	-0.56%
2018/12/24	9	125.50	2	124.50	126.00	7	1,081	0.65%
2018/12/21	32	120.89	20.2	123.46	126.00	11.8	1,112	1.06%
2018/12/20	11	123.50	0	0.00	122.50	11	1,117	0.98%
2018/12/19	12	127.00	2	126.50	126.50	10	1,129	0.89%
2018/12/18	6	130.25	1	129.50	128.00	5	1,132	0.44%
2018/12/17	6	132.00	0	0.00	131.00	6	1,148	0.52%
2018/12/14	7	131.29	1	132.00	130.50	6	1,157	0.52%
2018/12/13	13	135.77	9	134.89	134.00	4	1,158	0.35%
2018/12/12	13	135.96	2	136.75	136.00	11	1,168	0.94%
2018/12/11	12	129.04	0	0.00	130.00	12	1,167	1.03%
2018/12/10	5	126.50	0	0.00	127.00	5	1,185	0.42%
2018/12/07	4	131.63	0	0.00	131.50	4	1,185	0.34%
2018/12/06	14	131.00	22	130.07	130.50	-8	1,192	-0.67%
2018/12/05	12	134.50	1	136.50	136.00	11	1,210	0.91%
2018/12/04	4	142.63	2	142.50	141.50	2	1,227	0.16%
2018/12/03	11	144.09	10	143.65	145.00	1	1,231	0.08%
2018/11/30	18	137.06	13	137.85	136.50	5	1,214	0.41%
2018/11/29	11	139.50	7	137.86	137.00	4	1,225	0.33%
2018/11/28	5	139.00	2	139.50	138.00	3	1,224	0.25%
2018/11/27	10	135.00	7	134.43	135.50	3	1,198	0.25%
2018/11/26	4	132.00	22	132.91	132.00	-18	1,173	-1.53%
2018/11/23	5	131.70	8	131.69	130.00	-3	1,160	-0.26%
2018/11/22	15	134.40	7	131.57	132.00	8	1,130	0.71%
2018/11/21	13	120.42	12	123.38	125.00	1	1,061	0.09%
2018/11/20	12	119.04	2	118.25	118.00	10	1,049	0.95%
2018/11/19	20	119.78	0	0.00	120.00	20	1,044	1.91%
2018/11/16	8	119.88	4	120.13	118.00	4	1,039	0.38%
2018/11/15	6	119.92	29	120.43	120.50	-23	1,033	-2.23%
2018/11/14	7	121.86	42	120.38	118.50	-35	1,036	-3.38%
2018/11/13	2	118.50	82	119.61	123.00	-80	1,077	-7.42%
2018/11/12	31	121.15	29	119.43	122.00	2	1,063	0.19%
2018/11/09	68	110.96	7	111.14	112.50	61	1,029	5.93%
2018/11/08	14	114.04	24	114.65	110.00	-10	1,047	-0.95%
2018/11/07	31	112.05	0	0.00	114.00	31	1,054	2.94%
2018/11/06	2	109.00	20	110.35	108.50	-18	1,077	-1.67%
2018/11/05	6	113.75	14	113.57	113.00	-8	1,073	-0.74%
2018/11/02	47	116.24	32	115.20	114.50	15	1,079	1.39%
2018/11/01	23	112.76	36	113.99	114.00	-13	1,064	-1.22%
2018/10/31	33	101.68	20	105.75	107.50	13	1,036	1.25%
2018/10/30	5	98.14	0	0.00	98.10	5	1,026	0.49%
2018/10/29	25	96.79	20	97.15	96.70	5	1,029	0.49%
2018/10/26	79	96.93	2	96.75	96.40	77	1,029	7.48%
2018/10/25	20	98.27	31	99.46	98.00	-11	1,025	-1.07%
2018/10/24	29	107.07	6	106.92	107.00	23	1,017	2.26%
2018/10/23	2	113.50	25	110.28	107.50	-23	1,017	-2.26%
2018/10/22	11	114.59	20	113.95	114.50	-9	1,021	-0.88%
2018/10/19	12	108.92	67	112.38	113.50	-55	1,026	-5.36%
2018/10/18	18	114.75	3	115.50	113.00	15	1,022	1.47%
2018/10/17	54	116.26	0	0.00	114.50	54	1,041	5.19%
2018/10/16	29	115.50	0	0.00	114.00	29	1,058	2.74%
2018/10/15	56	110.65	8	113.38	112.50	48	1,062	4.52%
2018/10/12	53	106.57	0	0.00	108.50	53	1,058	5.01%
2018/10/11	36	108.04	4	108.88	107.50	32	1,061	3.01%
2018/10/09	34	120.19	1	123.00	119.00	33	1,065	3.10%
2018/10/08	19	121.84	3	124.00	120.50	16	1,072	1.49%
2018/10/05	2	126.00	21	131.19	127.00	-19	1,072	-1.77%
2018/10/04	0	0.00	8	136.81	136.50	-8	1,074	-0.74%
2018/10/03	11	139.50	6	137.92	136.00	5	1,085	0.46%
2018/10/02	8	139.56	12	139.58	139.00	-4	1,099	-0.36%
2018/10/01	10	139.00	0	0.00	141.00	10	1,106	0.90%
2018/09/28	10	138.10	5	139.40	138.50	5	1,110	0.45%
2018/09/27	0	0.00	2	139.50	137.50	-2	1,111	-0.18%
2018/09/26	7	140.07	3	140.17	140.50	4	1,113	0.36%
2018/09/25	11	137.95	1.1	137.59	138.00	9.9	1,112	0.89%
2018/09/21	11	135.32	4	135.50	135.50	7	1,113	0.63%
2018/09/20	0	0.00	13	134.12	132.50	-13	1,116	-1.16%
2018/09/19	18	137.83	2	138.00	137.00	16	1,140	1.40%
2018/09/18	9	136.78	0	0.00	135.00	9	1,147	0.78%
2018/09/17	2	142.75	0	0.00	140.00	2	1,152	0.17%
2018/09/12	0	0.00	15	137.70	137.50	-15	1,125	-1.33%
2018/09/10	2	141.00	1	138.50	138.50	1	1,111	0.09%
2018/09/07	14	153.50	0	0.00	152.00	14	1,084	1.29%
2018/09/04	0	0.00	1	154.50	154.50	-1	1,066	-0.09%
2018/09/03	0	0.00	0.5	156.00	156.00	-0.5	1,058	-0.05%
2018/08/30	0	0.00	5	159.80	160.50	-5	1,082	-0.46%
2018/08/28	0	0.00	1	160.50	160.50	-1	1,123	-0.09%
2018/08/27	1	156.50	0	0.00	159.50	1	1,130	0.09%
2018/08/23	0	0.00	1	154.00	153.50	-1	1,151	-0.09%
2018/08/22	0	0.00	1	153.00	154.50	-1	1,185	-0.08%
2018/08/21	5	152.60	6	153.33	154.50	-1	1,246	-0.08%
2018/08/20	5	154.40	0	0.00	150.50	5	1,284	0.39%
2018/08/17	0	0.00	5	168.10	164.00	-5	1,242	-0.40%
2018/08/16	3	163.17	0	0.00	164.00	3	1,269	0.24%
2018/08/15	0	0.00	1	165.50	164.00	-1	1,273	-0.08%
2018/08/13	19	163.42	2	169.75	166.00	17	1,293	1.31%
2018/08/08	0	0.00	34	181.54	183.00	-34	1,320	-2.57%
2018/08/07	1	179.00	8	179.00	178.50	-7	1,327	-0.53%
2018/08/06	0	0.00	1	181.00	181.00	-1	1,362	-0.07%
2018/08/03	1	178.00	2	178.25	178.50	-1	1,401	-0.07%
2018/08/02	0	0.00	8	177.75	176.00	-8	1,416	-0.56%
2018/08/01	7	179.64	9	179.44	179.00	-2	1,421	-0.14%
2018/07/31	0	0.00	18	179.47	179.00	-18	1,424	-1.26%
2018/07/30	2	176.25	23	177.26	176.00	-21	1,426	-1.47%
2018/07/27	100	177.14	5	178.40	181.00	95	1,422	6.68%
2018/07/26	0	0.00	4	178.88	177.50	-4	1,416	-0.28%
2018/07/25	13	179.00	2	180.25	179.00	11	1,414	0.78%
2018/07/24	7	178.64	0	0.00	180.50	7	1,423	0.49%
2018/07/23	18	192.42	12	192.71	191.00	6	1,417	0.42%
2018/07/20	6	194.67	0	0.00	194.00	6	1,414	0.42%
2018/07/19	0	0.00	3	195.50	193.00	-3	1,434	-0.21%
2018/07/18	1	195.50	4	193.63	194.50	-3	1,482	-0.20%
2018/07/17	0	0.00	7	194.57	191.50	-7	1,486	-0.47%
2018/07/16	33	196.82	1	197.00	197.00	32	1,485	2.15%
2018/07/13	0	0.00	1	192.00	193.00	-1	1,478	-0.07%
2018/07/11	5	181.00	5	178.40	179.00	0	1,497	0.00%
2018/07/10	0	0.00	1	174.50	181.50	-1	1,507	-0.07%
2018/07/09	31	173.94	2	174.50	172.50	29	1,495	1.94%
2018/07/06	1	172.00	2	176.25	173.00	-1	1,487	-0.07%
2018/07/05	1	181.00	5	181.90	174.00	-4	1,481	-0.27%
2018/07/04	3	180.00	5	185.70	180.00	-2	1,476	-0.14%
2018/07/03	12	192.33	4	187.75	186.50	8	1,478	0.54%
2018/07/02	0	0.00	1	189.50	184.00	-1	1,474	-0.07%
2018/06/29	3	189.50	1	191.50	189.50	2	1,478	0.14%
2018/06/28	153	191.55	0	0.00	194.50	153	1,463	10.46%	大買/鉅額交易
2018/06/27	5	183.80	0	0.00	180.00	5	1,442	0.35%
2018/06/26	0	0.00	7	181.93	184.00	-7	1,439	-0.49%
2018/06/20	0	0.00	10	190.90	192.00	-10	1,496	-0.67%
2018/06/19	1	194.00	0	0.00	193.50	1	1,502	0.07%
2018/06/15	3	202.50	7	201.93	202.50	-4	1,501	-0.27%
2018/06/14	0	0.00	4	202.75	200.50	-4	1,520	-0.26%
2018/06/13	55	206.38	0	0.00	204.00	55	1,527	3.60%
2018/06/11	10	210.50	0	0.00	209.50	10	1,540	0.65%
2018/06/08	7	216.50	8	216.38	213.00	-1	1,547	-0.06%
2018/06/07	0	0.00	10	216.00	215.00	-10	1,558	-0.64%
2018/06/06	0	0.00	19	213.32	214.50	-19	1,593	-1.19%
2018/06/01	0	0.00	150	208.28	208.50	-150	1,616	-9.28%	大賣/鉅額交易
2018/05/31	0.3	211.50	11	211.14	211.00	-10.7	1,618	-0.66%
2018/05/30	7	215.14	0	0.00	211.00	7	1,615	0.43%
2018/05/29	1	214.50	5	209.50	219.00	-4	1,591	-0.25%
2018/05/28	4	209.25	0	0.00	212.50	4	1,542	0.26%
2018/05/25	2	203.50	0	0.00	203.00	2	1,544	0.13%
2018/05/23	1	201.50	0	0.00	204.50	1	1,529	0.07%
2018/05/21	1	203.00	1	202.50	204.00	0	1,585	0.00%
2018/05/18	1	208.50	1	203.00	208.00	0	1,623	0.00%
2018/05/17	0	0.00	8	201.44	201.50	-8	1,667	-0.48%
2018/05/16	4	200.75	3	201.00	200.00	1	1,690	0.06%
2018/05/15	1	207.50	5	206.00	206.00	-4	1,714	-0.23%
2018/05/14	0	0.00	12	210.58	214.50	-12	1,753	-0.68%
2018/05/11	6	206.33	17	208.88	204.00	-11	1,738	-0.63%
2018/05/10	3	198.17	1	198.00	198.00	2	1,716	0.12%
2018/05/09	1	193.00	4	193.63	191.50	-3	1,719	-0.17%
2018/05/08	0	0.00	7	196.07	193.50	-7	1,749	-0.40%
2018/05/07	2	197.50	15	196.73	198.50	-13	1,793	-0.72%
2018/05/04	3	191.00	0	0.00	191.50	3	1,806	0.17%
2018/05/03	0	0.00	3	190.83	189.00	-3	1,846	-0.16%
2018/05/02	2	193.25	4	194.88	193.00	-2	1,905	-0.10%
2018/04/30	1	195.00	1	189.50	194.50	0	1,964	0.00%
2018/04/27	2	189.00	2	189.00	190.00	0	2,114	0.00%
2018/04/26	1	185.50	40	192.61	185.00	-39	2,245	-1.74%
2018/04/25	4	188.38	0	0.00	187.50	4	2,284	0.18%
2018/04/24	11	193.00	9	191.44	191.50	2	2,421	0.08%
2018/04/20	1	212.50	0	0.00	208.50	1	2,458	0.04%
2018/04/19	1	214.50	1	217.00	215.00	0	2,482	0.00%
2018/04/18	0	0.00	2	216.50	217.00	-2	2,529	-0.08%
2018/04/17	12	219.00	4	212.88	214.00	8	2,543	0.31%
2018/04/16	16	228.44	0	0.00	224.00	16	2,546	0.63%
2018/04/13	1	233.00	4	231.25	230.50	-3	2,563	-0.12%
2018/04/12	0	0.00	6	233.33	232.00	-6	2,628	-0.23%
2018/04/11	6	234.92	0	0.00	234.00	6	2,661	0.23%
2018/04/10	0	0.00	1	237.00	235.00	-1	2,758	-0.04%
2018/04/09	0	0.00	1	233.50	238.00	-1	2,837	-0.04%
2018/04/03	0	0.00	39	227.65	228.00	-39	2,836	-1.37%
2018/04/02	0	0.00	3	231.00	232.00	-3	2,850	-0.11%
2018/03/30	0	0.00	1	237.00	232.50	-1	2,888	-0.03%
2018/03/26	8	227.13	2	228.25	228.00	6	2,958	0.20%
2018/03/23	26	229.00	3	231.33	227.00	23	2,979	0.77%
2018/03/22	2	247.00	10	245.65	242.00	-8	2,956	-0.27%
2018/03/21	16	247.81	8	246.50	245.00	8	2,950	0.27%
2018/03/20	0	0.00	6	247.00	245.00	-6	2,954	-0.20%
2018/03/19	12	253.75	13	252.96	252.00	-1	2,960	-0.03%
2018/03/16	8	250.50	12	253.46	250.50	-4	2,962	-0.14%
2018/03/15	0	0.00	1	250.00	253.50	-1	2,978	-0.03%
2018/03/14	0	0.00	2	250.25	250.50	-2	3,037	-0.07%
2018/03/13	1	247.50	26	250.79	249.00	-25	3,069	-0.81%
2018/03/12	31	249.37	98	249.56	244.50	-67	3,111	-2.15%
2018/03/09	3	240.83	9	240.94	248.00	-6	3,085	-0.19%
2018/03/08	7	237.29	40	238.78	236.50	-33	3,072	-1.07%
2018/03/07	8	238.13	59	237.97	236.00	-51	3,074	-1.66%
2018/03/06	10	236.50	11	235.14	233.50	-1	3,083	-0.03%
2018/03/05	0	0.00	36	234.86	232.00	-36	3,121	-1.15%
2018/03/02	1	238.00	25	237.38	237.00	-24	3,138	-0.76%
2018/03/01	1	236.50	8	237.06	240.00	-7	3,140	-0.22%
2018/02/27	8	241.38	154	240.62	238.00	-146	3,152	-4.63%	大賣/鉅額交易
2018/02/26	0	0.00	2	236.25	232.00	-2	3,115	-0.06%
2018/02/23	6	239.42	37	240.49	232.00	-31	3,147	-0.99%
2018/02/22	1	237.50	6	236.25	236.00	-5	3,185	-0.16%
2018/02/21	0	0.00	176	237.32	240.00	-176	3,208	-5.49%	大賣/鉅額交易
2018/02/12	64	219.78	97	216.43	220.00	-33	3,204	-1.03%
2018/02/09	151	199.26	10	201.50	205.50	141	3,266	4.32%	大買/鉅額交易
2018/02/08	16	219.03	27	224.22	217.00	-11	3,335	-0.33%
2018/02/07	0	0.00	119	230.74	229.00	-119	3,440	-3.46%	大賣/鉅額交易
2018/02/06	36	224.83	0	0.00	221.50	36	3,433	1.05%
2018/02/05	0	0.00	15	244.80	246.00	-15	3,379	-0.44%
2018/02/02	5	253.00	0	0.00	253.00	5	3,389	0.15%
2018/02/01	0	0.00	11	257.68	256.00	-11	3,386	-0.32%
2018/01/31	18	262.78	7	262.00	260.00	11	3,365	0.33%
2018/01/30	35	258.70	10	260.80	258.00	25	3,335	0.75%
2018/01/29	21	271.81	0	0.00	269.00	21	3,294	0.64%
2018/01/26	33	270.30	0	0.00	268.00	33	3,271	1.01%
2018/01/25	38	284.39	0	0.00	273.50	38	3,238	1.17%
2018/01/24	194	281.76	12	281.17	280.00	182	3,199	5.69%	大買/鉅額交易
2018/01/23	131	280.57	2	285.75	279.50	129	3,148	4.10%	大買/鉅額交易
2018/01/22	80	264.63	2	262.50	273.50	78	2,995	2.60%
2018/01/19	99	247.07	10	248.00	249.00	89	2,870	3.10%
2018/01/18	2	248.25	42	245.89	243.00	-40	2,824	-1.42%
2018/01/17	5	234.00	2	237.00	239.00	3	2,715	0.11%
2018/01/16	0	0.00	80	238.89	234.50	-80	2,692	-2.97%
2018/01/15	0	0.00	24	231.46	230.50	-24	2,631	-0.91%
2018/01/12	0	0.00	57	229.15	231.00	-57	2,612	-2.18%
2018/01/11	48	227.99	25	226.60	224.50	23	2,565	0.90%
2018/01/10	0	0.00	39	228.81	225.00	-39	2,561	-1.52%
2018/01/09	0	0.00	1	229.50	233.00	-1	2,555	-0.04%
2018/01/08	59	234.98	0	0.00	228.50	59	2,562	2.30%
2018/01/05	0	0.00	1	225.00	227.00	-1	2,518	-0.04%
2018/01/04	2	230.00	44	228.77	230.00	-42	2,498	-1.68%
2018/01/03	174	221.66	35	220.09	219.50	139	2,423	5.74%	大買/鉅額交易
2018/01/02	0	0.00	19	206.16	207.00	-19	2,378	-0.80%