神盾 (6462)-元富券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
179.5
漲跌
▲3.5
漲幅
+1.99%
成交量
629張
產業
上櫃半導體類股
480人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神盾 (6462)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	5	178.50	176.00	-5	1,756	-0.28%
2024/11/20	0	0.00	3	178.50	177.50	-3	1,835	-0.16%
2024/11/19	20	181.15	0	0.00	181.00	20	2,005	1.00%
2024/11/15	0	0.00	1	179.00	181.00	-1	2,203	-0.05%
2024/11/14	2	186.75	0	0.00	180.50	2	2,313	0.09%
2024/11/13	7	191.50	0	0.00	185.00	7	2,370	0.30%
2024/11/12	1	183.50	0	0.00	185.50	1	2,465	0.04%
2024/11/05	0	0.00	1	192.00	193.50	-1	2,810	-0.04%
2024/10/28	7	200.43	5	198.00	197.00	2	3,242	0.06%
2024/10/25	0	0.00	10	200.50	200.00	-10	3,367	-0.30%
2024/10/24	0	0.00	3	202.33	201.50	-3	3,536	-0.08%
2024/10/22	2	210.00	3	209.50	208.50	-1	3,887	-0.03%
2024/10/21	2	207.25	4	209.63	210.00	-2	3,996	-0.05%
2024/10/18	0	0.00	7	206.57	203.50	-7	4,127	-0.17%
2024/10/17	3	216.17	1	216.50	213.00	2	4,286	0.05%
2024/10/16	6	218.50	11	214.91	212.00	-5	4,500	-0.11%
2024/10/15	58	221.57	4	225.63	221.50	54	4,718	1.14%
2024/10/14	0	0.00	9.5	209.84	215.00	-9.5	4,954	-0.19%
2024/10/11	25	209.76	15	203.10	208.50	10	5,219	0.19%
2024/10/09	3	206.00	10.2	200.91	200.00	-7.2	5,303	-0.14%
2024/10/08	16.1	205.23	16	198.47	206.50	0.1	5,431	0.00%
2024/10/04	0	0.00	5	201.40	202.00	-5	5,455	-0.09%
2024/10/01	0	0.00	12	209.75	208.00	-12	5,468	-0.22%
2024/09/30	0	0.00	22	213.15	210.00	-22	5,517	-0.40%
2024/09/27	29	219.62	1	220.50	219.00	28	5,517	0.51%
2024/09/26	0	0.00	2	209.00	209.00	-2	5,470	-0.04%
2024/09/25	9	214.50	0	0.00	209.00	9	5,473	0.16%
2024/09/24	2	208.50	7	206.14	204.50	-5	5,441	-0.09%
2024/09/23	0	0.00	1	207.50	208.50	-1	5,472	-0.02%
2024/09/20	0	0.00	4	210.75	209.00	-4	5,558	-0.07%
2024/09/19	5	213.00	0	0.00	212.50	5	5,620	0.09%
2024/09/18	1	212.50	0	0.00	210.00	1	5,631	0.02%
2024/09/16	0	0.00	6	211.67	211.00	-6	5,668	-0.11%
2024/09/13	28.5	215.15	4	211.00	218.00	24.5	5,737	0.43%
2024/09/12	6	213.08	24	210.25	213.00	-18	5,735	-0.31%
2024/09/11	26	207.90	0	0.00	206.00	26	5,805	0.45%
2024/09/10	2	207.00	11	205.00	204.00	-9	5,828	-0.15%
2024/09/09	3	214.33	2	207.50	214.50	1	5,797	0.02%
2024/09/06	1	213.00	3	215.00	213.50	-2	5,831	-0.03%
2024/09/05	1	219.00	11	214.55	209.00	-10	5,875	-0.17%
2024/09/04	13	218.50	34	213.84	218.00	-21	5,882	-0.36%
2024/09/03	0	0.00	15	234.00	233.50	-15	5,858	-0.26%
2024/09/02	0	0.00	29	241.84	238.50	-29	5,885	-0.49%
2024/08/30	7.5	250.37	6	250.17	243.00	1.5	5,911	0.03%
2024/08/29	29	244.40	4	243.75	245.50	25	6,038	0.41%
2024/08/28	2	242.25	1.5	240.17	238.50	0.5	6,048	0.01%
2024/08/27	0	0.00	1	243.00	247.00	-1	6,121	-0.02%
2024/08/26	1	244.50	4	251.13	244.50	-3	6,467	-0.05%
2024/08/23	20	248.50	3	244.83	250.50	17	6,621	0.26%
2024/08/22	0	0.00	7	247.57	247.00	-7	6,656	-0.11%
2024/08/21	14	248.86	33	248.55	241.50	-19	6,593	-0.29%
2024/08/20	18	267.33	40	258.51	268.00	-22	6,438	-0.34%
2024/08/19	10	258.80	1	257.00	260.00	9	6,334	0.14%
2024/08/16	15	255.83	0.2	250.25	257.00	14.8	6,257	0.24%
2024/08/15	8.1	240.15	0.1	241.50	239.00	8	6,183	0.13%
2024/08/14	11	236.45	3.4	238.12	237.50	7.6	6,149	0.12%
2024/08/13	7	220.29	2	219.00	223.00	5	6,108	0.08%
2024/08/12	3	214.67	1	213.50	213.50	2	6,128	0.03%
2024/08/09	6.6	211.37	1	214.00	207.50	5.6	6,211	0.09%
2024/08/08	20	204.13	24	200.40	205.00	-4	6,212	-0.06%
2024/08/07	45	203.92	3	196.50	207.50	42	6,171	0.68%
2024/08/06	4	194.25	27	207.19	190.00	-23	6,129	-0.38%
2024/08/05	1	213.00	0.5	211.00	211.00	0.5	5,995	0.01%
2024/08/02	6	245.75	7	241.86	234.00	-1	5,997	-0.02%
2024/08/01	11	256.32	5	258.30	259.00	6	5,929	0.10%
2024/07/31	3	240.50	4	240.00	240.50	-1	5,850	-0.02%
2024/07/30	21	251.05	9	246.33	246.00	12	5,824	0.21%
2024/07/29	1	265.00	47	273.23	261.00	-46	5,703	-0.81%
2024/07/26	15	286.97	22	281.73	289.50	-7	5,553	-0.13%
2024/07/23	28	286.27	3	284.83	283.00	25	5,407	0.46%
2024/07/22	2	279.25	6	270.58	272.00	-4	5,277	-0.08%
2024/07/19	10	287.20	0	0.00	277.00	10	5,265	0.19%
2024/07/18	2.1	283.58	35	282.60	283.00	-32.9	5,174	-0.64%
2024/07/17	5	298.90	2.5	305.44	302.00	2.5	5,015	0.05%
2024/07/16	1.2	289.22	20	291.05	282.50	-18.8	4,859	-0.39%
2024/07/15	51.1	290.45	23.1	290.15	297.00	28	4,725	0.59%
2024/07/12	34.1	273.84	27	270.33	273.00	7.1	4,574	0.16%
2024/07/11	12	271.50	9	265.28	271.00	3	4,490	0.07%
2024/07/10	31	262.16	2	265.50	266.00	29	4,524	0.64%
2024/07/09	20	245.08	1	245.50	250.00	19	4,441	0.43%
2024/07/08	16	249.63	0	0.00	246.00	16	4,480	0.36%
2024/07/05	1.5	255.67	5	254.80	254.00	-3.5	4,591	-0.08%
2024/07/04	3	262.17	2	259.25	259.50	1	4,633	0.02%
2024/07/02	8	249.19	0	0.00	250.50	8	4,801	0.17%
2024/06/27	1	253.50	6	247.67	246.50	-5	5,550	-0.09%
2024/06/26	1	256.50	23	263.00	256.50	-22	5,840	-0.38%
2024/06/25	22	260.95	2	263.00	264.00	20	5,869	0.34%
2024/06/24	5	259.50	5	257.70	258.00	0	5,848	0.00%
2024/06/21	1	257.50	20.1	258.93	256.50	-19.1	5,945	-0.32%
2024/06/20	26	265.31	3	267.00	266.00	23	6,017	0.38%
2024/06/19	5	251.00	13	254.04	256.00	-8	6,036	-0.13%
2024/06/18	4	265.63	8	262.06	256.00	-4	6,110	-0.07%
2024/06/17	29.5	261.34	0	0.00	259.50	29.5	6,251	0.47%
2024/06/13	3	258.50	11	255.55	255.00	-8	6,593	-0.12%
2024/06/12	11.1	258.95	0	0.00	256.50	11.1	6,656	0.17%
2024/06/11	0.1	247.75	11	244.55	249.50	-10.9	6,815	-0.16%
2024/06/07	0	0.00	12	253.21	253.00	-12	6,921	-0.17%
2024/06/06	7.5	254.13	18	251.06	252.50	-10.5	7,009	-0.15%
2024/06/05	4	253.00	54	257.63	253.00	-50	7,112	-0.70%
2024/06/04	74	272.97	11	271.45	260.50	63	7,277	0.87%
2024/06/03	13	258.57	2	259.00	263.00	11	7,370	0.15%
2024/05/31	1	253.00	0	0.00	258.00	1	7,512	0.01%
2024/05/30	29	266.26	31	253.27	255.00	-2	7,636	-0.03%
2024/05/29	0	0.00	2	257.25	264.00	-2	7,410	-0.03%
2024/05/28	2	245.00	2	239.25	240.00	0	7,400	0.00%
2024/05/27	1	230.50	0	231.00	229.00	1	7,527	0.01%
2024/05/24	1	231.50	3	233.83	232.50	-2	7,578	-0.03%
2024/05/22	1	235.00	2	237.50	237.50	-1	7,643	-0.01%
2024/05/21	11	240.14	2	233.25	234.00	9	7,674	0.12%
2024/05/20	1	241.00	12	238.50	239.50	-11	7,667	-0.14%
2024/05/17	4	244.38	1.2	239.83	237.00	2.8	7,713	0.04%
2024/05/16	6	245.58	14	239.43	240.00	-8	7,698	-0.10%
2024/05/15	2	241.50	12	246.04	247.00	-10	7,690	-0.13%
2024/05/14	5	233.50	1	229.50	227.50	4	7,643	0.05%
2024/05/13	0	0.00	2	217.50	219.50	-2	7,656	-0.03%
2024/05/10	5.1	215.58	3	219.00	216.50	2.1	7,695	0.03%
2024/05/09	4.1	234.85	2	231.50	231.50	2.1	7,718	0.03%
2024/05/08	0	0.00	1	243.50	243.00	-1	8,326	-0.01%
2024/05/07	0	0.00	6	237.58	238.00	-6	8,815	-0.07%
2024/05/06	10	231.60	8	232.25	232.00	2	9,239	0.02%
2024/05/03	1	237.50	4	244.25	238.50	-3	9,629	-0.03%
2024/05/02	2	241.75	0	0.00	245.00	2	9,862	0.02%
2024/04/29	0	0.00	4	248.50	247.50	-4	10,456	-0.04%
2024/04/26	0	0.00	1	254.50	249.50	-1	10,637	-0.01%
2024/04/25	21	261.71	4	259.25	248.00	17	10,846	0.16%
2024/04/24	0	0.00	4	251.50	259.50	-4	11,137	-0.04%
2024/04/23	1	238.00	1	249.50	236.00	0	11,543	0.00%
2024/04/22	14	255.93	8	260.50	237.00	6	11,553	0.05%
2024/04/19	15	255.30	21	256.90	257.00	-6	11,886	-0.05%
2024/04/18	5	264.20	15	260.23	261.00	-10	12,046	-0.08%
2024/04/17	2	262.50	2	264.50	268.50	0	12,363	0.00%
2024/04/16	0	0.00	3	249.33	253.00	-3	12,310	-0.02%
2024/04/15	1	245.00	1	243.00	243.00	0	12,558	0.00%
2024/04/12	0	0.00	4.1	255.43	252.00	-4.1	12,774	-0.03%
2024/04/11	1	264.50	0	0.00	255.00	1	12,823	0.01%
2024/04/10	1	273.00	0	0.00	270.50	1	12,714	0.01%
2024/04/09	0	0.00	5.5	276.78	278.00	-5.5	12,673	-0.04%
2024/04/08	1	285.00	5	284.20	289.00	-4	12,609	-0.03%
2024/04/03	10	297.00	13.2	301.34	293.50	-3.2	12,575	-0.03%
2024/04/02	10	283.00	12	293.88	295.50	-2	12,505	-0.02%
2024/04/01	16	287.09	30	282.80	282.00	-14	12,350	-0.11%
2024/03/29	46	271.30	13	273.54	272.50	33	12,138	0.27%
2024/03/28	12	257.00	12	252.00	255.00	0	11,912	0.00%
2024/03/27	0	0.00	19	246.03	250.00	-19	11,825	-0.16%
2024/03/26	0	0.00	2	268.00	253.50	-2	11,809	-0.02%
2024/03/25	21	258.79	3	260.33	262.00	18	11,773	0.15%
2024/03/22	5	249.60	7	249.29	254.00	-2	11,712	-0.02%
2024/03/21	8	258.00	15	257.30	258.50	-7	11,706	-0.06%
2024/03/20	15	260.80	8	261.50	260.00	7	11,673	0.06%
2024/03/19	21	258.07	199	259.68	252.00	-178	11,532	-1.54%	大賣/鉅額交易
2024/03/18	203	251.71	18	233.19	252.00	185	11,418	1.62%	大買/鉅額交易
2024/03/15	18	228.67	25	230.48	229.50	-7	11,500	-0.06%
2024/03/14	28	236.32	1	224.50	235.50	27	11,543	0.23%
2024/03/13	8.5	243.03	3	233.17	231.00	5.5	11,489	0.05%
2024/03/12	9	253.17	4	252.13	256.50	5	11,412	0.04%
2024/03/11	4	256.50	90	263.60	249.50	-86	11,342	-0.76%
2024/03/08	97	267.08	21	264.93	269.50	76	11,229	0.68%
2024/03/07	14.1	283.47	16	280.60	265.50	-1.9	11,067	-0.02%
2024/03/06	13.2	304.60	11	294.09	293.50	2.2	10,839	0.02%
2024/03/05	12	299.25	114	296.37	300.00	-102	10,782	-0.95%	大賣/鉅額交易
2024/03/04	8	317.50	13	329.73	317.50	-5	10,683	-0.05%
2024/03/01	28	337.98	27.1	334.81	334.00	1	10,644	0.01%
2024/02/29	25	329.74	9.1	332.42	336.00	15.9	10,582	0.15%
2024/02/27	66.1	328.98	50	305.50	315.50	16.1	10,413	0.15%
2024/02/26	52	314.00	7	310.71	316.00	45	10,355	0.43%
2024/02/22	2	281.50	0	0.00	283.50	2	10,279	0.02%
2024/02/21	0.1	275.00	14	281.29	277.00	-13.9	10,244	-0.14%
2024/02/20	3	293.33	50	272.00	285.00	-47	10,195	-0.46%
2024/02/19	0	0.00	20.5	290.10	288.00	-20.5	10,110	-0.20%
2024/02/16	0	0.00	16	295.19	304.00	-16	10,049	-0.16%
2024/02/15	117	266.26	34	274.24	276.50	83	9,974	0.83%	大買/
2024/02/05	44	256.89	17	253.44	251.50	27	9,887	0.27%
2024/02/02	0	0.00	2	277.00	279.00	-2	9,790	-0.02%
2024/02/01	2	267.00	1	271.50	269.50	1	9,716	0.01%
2024/01/31	53	257.70	36	263.47	272.00	17	9,611	0.18%
2024/01/30	41	235.05	54	237.79	248.00	-13	8,973	-0.14%
2024/01/29	27	218.46	8.5	217.75	226.00	18.5	8,459	0.22%
2024/01/26	42	202.21	51	202.50	205.50	-9	8,007	-0.11%
2024/01/25	1	192.00	13	194.04	194.00	-12	7,572	-0.16%
2024/01/24	12	190.38	20.5	188.18	192.00	-8.5	7,299	-0.12%
2024/01/23	26	184.13	7	182.36	183.00	19	6,975	0.27%
2024/01/22	5	174.10	3.1	173.13	175.00	1.9	6,691	0.03%
2024/01/19	15.4	173.35	8	173.94	174.00	7.4	6,479	0.11%
2024/01/18	11.1	181.27	50	179.00	179.50	-38.9	6,208	-0.63%
2024/01/17	13.1	172.81	320.1	173.11	176.00	-307	5,804	-5.29%	大賣/鉅額交易
2024/01/16	92	162.50	17	162.50	162.50	75	5,332	1.41%
2024/01/12	40.1	157.37	282	150.71	148.00	-241.9	5,285	-4.58%	大賣/鉅額交易
2024/01/11	4.1	145.75	12	146.92	148.00	-7.9	4,877	-0.16%
2024/01/10	31	143.24	19	142.87	147.50	12	4,590	0.26%
2024/01/09	8	135.88	1,126	135.91	135.00	-1,118	4,085	-27.37%	大賣/鉅額交易
2024/01/08	1,878	141.04	2,641.1	141.11	140.50	-763.1	3,916	-19.48%	大買/大賣/鉅額交易
2024/01/05	4,057.1	141.97	1,971	141.98	142.00	2,086.1	3,495	59.68%	大買/大賣/鉅額交易
2024/01/04	219	126.93	21	128.60	129.50	198	3,217	6.15%	大買/鉅額交易
2024/01/03	102	121.29	2	120.25	121.50	100	3,095	3.23%	大買/
2024/01/02	12	121.21	2	121.75	123.00	10	3,069	0.33%
2023/12/29	0	0.00	39	118.00	119.50	-39	3,037	-1.28%
2023/12/28	2	127.00	24	124.21	122.00	-22	2,986	-0.74%
2023/12/27	7	131.00	33.3	129.24	128.50	-26.3	2,876	-0.91%
2023/12/26	4	128.50	2	126.50	127.50	2	2,657	0.08%
2023/12/25	0.1	129.50	2	126.75	125.00	-1.9	2,529	-0.08%
2023/12/22	16	128.65	9	129.06	129.00	7	2,485	0.28%
2023/12/21	1	120.56	14	122.18	121.50	-13	2,369	-0.55%
2023/12/20	0	126.00	1	125.00	122.50	-1	2,329	-0.04%
2023/12/19	48	119.47	2.2	120.45	121.50	45.8	2,276	2.01%
2023/12/18	2	127.98	3	128.17	126.00	-1	2,191	-0.05%
2023/12/15	15	127.07	9	125.06	124.50	6	2,131	0.28%
2023/12/14	9	130.83	13	128.50	128.50	-4	2,025	-0.20%
2023/12/13	2	133.02	13	129.85	130.00	-11	1,942	-0.56%
2023/12/12	13	132.00	18	131.25	135.50	-5	1,844	-0.27%
2023/12/11	48	126.43	10	127.85	130.50	38	1,665	2.28%
2023/12/08	47	123.03	48	123.30	124.50	-1	1,450	-0.07%
2023/12/07	35	114.16	2	114.50	113.50	33	1,292	2.55%
2023/12/06	1	113.00	2	110.25	116.00	-1	1,123	-0.09%
2023/12/05	0	0.00	47	107.38	105.50	-47	1,052	-4.47%
2023/12/04	5	112.10	5.7	109.20	109.00	-0.7	1,014	-0.06%
2023/12/01	1.2	110.00	2	113.25	109.00	-0.8	977	-0.08%
2023/11/30	2	108.75	7	109.71	109.00	-5	929	-0.54%
2023/11/29	17	112.68	34	111.66	112.00	-17	891	-1.91%
2023/11/28	21	105.76	27	107.31	108.00	-6	759	-0.79%
2023/11/27	4	102.38	1	102.50	101.50	3	624	0.48%
2023/11/24	22	101.25	1	101.50	101.50	21	520	4.03%
2023/11/22	0.4	93.15	0	89.30	92.60	0.3	347	0.10%
2023/11/21	0	0.00	5.2	92.50	89.50	-5.2	330	-1.57%
2023/11/20	5.2	91.35	1	91.30	90.60	4.2	323	1.29%
2023/11/13	0	0.00	0	83.20	82.40	0	271	0.00%
2023/11/09	1	84.80	0	0.00	84.40	1	275	0.36%
2023/10/30	2	91.00	2	89.10	89.10	0	307	0.00%
2023/10/27	0	0.00	1	87.50	86.40	-1	276	-0.36%
2023/10/26	0	0.00	2	84.20	83.30	-2	261	-0.77%
2023/10/24	0	0.00	1	84.70	84.50	-1	257	-0.39%
2023/09/25	0	0.00	0.1	84.10	84.50	-0.1	520	-0.01%
2023/09/13	0	0.00	1	85.80	85.30	-1	741	-0.13%
2023/09/07	1	84.50	0	0.00	83.90	1	769	0.13%
2023/08/24	0	0.00	12	80.80	80.30	-12	795	-1.51%
2023/08/23	1	80.80	0	0.00	80.80	1	793	0.13%
2023/08/16	12	81.80	0	0.00	82.30	12	784	1.53%
2023/08/14	0	0.00	23	83.24	82.90	-23	777	-2.96%
2023/08/11	1	87.10	0	0.00	87.00	1	771	0.13%
2023/08/10	3	94.93	0	0.00	90.00	3	756	0.40%
2023/08/02	1	100.00	1	106.50	99.10	0	726	0.00%
2023/07/31	3	102.50	0	0.00	103.00	3	708	0.42%
2023/07/27	0	0.00	1	105.50	102.00	-1	699	-0.14%
2023/07/26	0	0.00	81	103.13	103.50	-81	695	-11.65%
2023/07/25	1	104.00	5	102.00	104.50	-4	690	-0.58%
2023/07/21	1	105.00	0	0.00	102.00	1	684	0.15%
2023/07/20	1	101.50	0	0.00	101.00	1	676	0.15%
2023/07/19	2.1	101.79	0	0.00	102.00	2.1	670	0.31%
2023/07/18	1	112.50	0	0.00	109.00	1	643	0.16%
2023/07/17	0	0.00	1	117.50	117.00	-1	619	-0.16%
2023/07/11	1	107.00	1	107.00	106.50	0	551	0.00%
2023/07/10	0	0.00	2	111.00	111.00	-2	537	-0.37%
2023/07/07	13	112.50	11	108.18	112.00	2	531	0.38%
2023/07/06	9	108.50	2	108.00	109.50	7	508	1.38%
2023/07/05	25	109.00	2	106.00	107.50	23	498	4.61%
2023/07/04	2.5	107.90	35	106.29	108.50	-32.5	480	-6.77%
2023/07/03	0	0.00	16	107.63	108.00	-16	468	-3.41%
2023/06/30	1	104.00	24	104.69	107.00	-23	468	-4.91%
2023/06/29	20	105.78	41	108.35	102.50	-21	473	-4.43%
2023/06/28	3	102.83	3	103.00	102.50	0	448	0.00%
2023/06/27	1	103.50	7	106.36	101.50	-6	446	-1.34%
2023/06/26	3	104.00	4	106.25	103.50	-1	438	-0.23%
2023/06/21	88	108.38	8	107.44	106.00	80	433	18.43%
2023/06/20	40	103.48	2	105.25	108.50	38	403	9.43%
2023/06/19	10	99.21	2	97.05	100.50	8	366	2.18%
2023/06/15	0	0.00	25	91.64	91.10	-25	384	-6.51%
2023/06/12	22	90.29	0	0.00	90.20	22	365	6.02%
2023/06/09	7	89.86	0	0.00	89.20	7	361	1.93%
2023/06/08	24	90.65	0	0.00	90.20	24	357	6.72%
2023/05/22	0	0.00	0	84.60	84.80	0	385	0.00%
2023/05/19	2	85.50	0	0.00	84.00	2	391	0.51%
2023/05/17	3	86.20	1	86.20	85.80	2	397	0.50%
2023/05/16	3	85.07	0	0.00	85.20	3	402	0.75%
2023/05/15	1	84.40	0	0.00	84.40	1	410	0.24%
2023/05/12	2	82.00	0	0.00	82.00	2	414	0.48%
2023/04/25	1	80.80	0	0.00	81.00	1	460	0.22%
2023/04/24	0	0.00	4	83.58	83.70	-4	457	-0.87%
2023/04/21	1	81.90	1	82.10	81.80	0	455	0.00%
2023/04/20	1	84.10	0	84.50	83.50	1	452	0.22%
2023/04/19	2	85.11	0	0.00	85.00	2	451	0.44%
2023/04/18	2	87.60	0	0.00	86.30	2	448	0.45%
2023/04/17	1	88.10	0	0.00	88.00	1	444	0.23%
2023/04/14	1	88.20	1	89.80	87.50	0	445	0.00%
2023/04/13	3	89.20	0	0.00	89.00	3	441	0.68%
2023/04/12	1	88.90	6	88.70	90.60	-5	437	-1.14%
2023/04/07	0	87.90	0	0.00	86.80	0	423	0.00%
2023/03/30	0	0.00	5	89.50	89.50	-5	403	-1.24%
2023/03/29	0	0.00	2	86.25	85.00	-2	386	-0.52%
2023/03/28	0	0.00	4.4	86.65	85.50	-4.4	383	-1.14%
2023/03/22	4	93.00	0	0.00	93.00	4	352	1.14%
2023/03/21	8	93.86	7	94.14	90.70	1	324	0.31%
2023/03/20	1	87.50	1	85.50	88.40	0	276	0.00%
2023/03/17	3	80.30	0	0.00	80.40	3	255	1.18%
2023/03/09	11.2	80.24	1	80.50	80.10	10.2	247	4.12%
2023/02/23	0	79.60	0	0.00	79.40	0	213	0.00%
2023/02/16	1	78.40	0	0.00	78.20	1	192	0.52%
2023/02/14	0	0.00	2.6	78.64	77.80	-2.6	186	-1.40%
2023/02/13	0	0.00	6	78.80	78.40	-6	177	-3.38%
2023/02/10	0	0.00	1	74.90	74.80	-1	167	-0.60%
2023/02/09	0	0.00	5	77.54	77.00	-5	160	-3.11%
2023/02/08	14	75.87	9	73.88	76.10	5	147	3.39%
2023/02/07	4	70.53	0	0.00	71.30	4	135	2.96%
2023/02/06	0	0.00	2	70.80	70.80	-2	135	-1.47%
2023/02/03	0	0.00	5	70.94	70.70	-5	136	-3.67%
2023/01/17	0	0.00	6	63.18	63.10	-6	113	-5.29%
2023/01/13	0	0.00	3	63.83	63.10	-3	119	-2.50%
2023/01/06	0	0.00	4	63.33	63.10	-4	122	-3.25%
2023/01/05	0	0.00	7	63.31	63.10	-7	126	-5.54%
2023/01/04	36.1	63.24	0	0.00	63.40	36.1	127	28.43%
2022/12/30	0	0.00	7	61.41	60.50	-7	124	-5.61%
2022/12/29	2	60.60	2	61.65	61.00	0	124	0.00%
2022/12/28	10	61.55	4	62.23	61.00	6	124	4.81%
2022/12/27	0	0.00	9	63.30	62.60	-9	123	-7.28%
2022/12/26	8	62.71	0	0.00	62.80	8	124	6.42%
2022/12/21	1	61.60	1	62.90	62.00	0	132	0.00%
2022/12/15	1	65.10	0	0.00	65.10	1	136	0.73%
2022/12/12	0	0.00	1	63.80	63.80	-1	133	-0.75%
2022/12/07	3	64.27	0	0.00	63.80	3	134	2.23%
2022/11/16	0	0.00	2	63.35	63.50	-2	140	-1.43%
2022/11/09	2	63.10	0	0.00	63.10	2	162	1.23%
2022/11/08	0	63.20	0	0.00	61.40	0	163	0.00%
2022/09/23	1	73.40	0	0.00	72.60	1	197	0.51%
2022/09/22	2	74.10	0	0.00	74.20	2	199	1.00%
2022/09/08	0	0.00	1	75.90	75.90	-1	238	-0.42%
2022/09/07	0	0.00	2	74.70	74.70	-2	241	-0.83%
2022/08/11	16	82.32	0	0.00	82.10	16	253	6.31%
2022/07/14	0	0.00	3	77.03	78.50	-3	343	-0.87%
2022/07/13	3	86.10	0	0.00	85.90	3	340	0.88%
2022/07/04	0	0.00	1	85.00	86.20	-1	451	-0.22%
2022/06/09	0	0.00	1	107.00	105.50	-1	670	-0.15%
2022/05/20	0	0.00	2	108.50	108.00	-2	668	-0.30%
2022/05/17	0	0.00	2	110.00	110.50	-2	666	-0.30%
2022/05/13	5	115.50	0	0.00	115.00	5	653	0.76%
2022/05/09	0	0.00	4	111.00	111.50	-4	643	-0.62%
2022/05/05	2	116.50	1	115.00	114.50	1	638	0.16%
2022/05/04	2	116.00	0	0.00	114.00	2	635	0.31%
2022/04/11	3	119.83	3	118.00	117.00	0	525	0.00%
2022/04/07	0	115.00	0	0.00	115.00	0	463	0.00%
2022/04/06	6	119.25	5	119.00	119.00	1	447	0.22%
2022/04/01	4	113.63	9	114.33	116.50	-5	393	-1.27%
2022/03/31	8	108.88	3	112.00	112.00	5	266	1.88%
2022/03/23	0	0.00	12	101.58	106.50	-12	350	-3.43%
2022/03/22	3	100.17	1	100.50	99.50	2	336	0.60%
2022/03/21	4	99.10	1	98.50	100.50	3	335	0.90%
2022/03/17	5	96.88	0	0.00	96.50	5	334	1.50%
2022/03/07	0	0.00	2	101.50	101.00	-2	316	-0.63%
2022/03/03	1	106.50	0	0.00	105.50	1	340	0.29%
2022/02/11	0	0.00	1	112.50	111.00	-1	374	-0.27%
2022/02/10	1	113.50	0	0.00	114.00	1	372	0.27%
2022/02/07	0	0.00	2	109.00	110.00	-2	381	-0.52%
2022/01/25	0	0.00	4	109.00	109.50	-4	390	-1.02%
2022/01/24	0	0.00	3	109.50	110.00	-3	398	-0.75%
2022/01/20	0	0.00	2	112.50	113.00	-2	456	-0.44%
2022/01/11	1	112.00	0	0.00	111.50	1	462	0.22%
2022/01/03	0	116.50	0	0.00	115.50	0	459	0.00%
2021/12/30	0	0.00	1	116.00	116.00	-1	458	-0.22%
2021/12/28	3	115.50	0	0.00	115.50	3	461	0.65%
2021/12/27	1	115.50	0	0.00	115.50	1	462	0.22%
2021/12/24	0	0.00	3	117.00	116.50	-3	463	-0.65%
2021/12/22	1	119.50	49	122.47	121.00	-48	452	-10.61%
2021/12/21	54	119.75	0	0.00	121.00	54	386	13.95%
2021/12/16	0	0.00	11	111.00	111.00	-11	351	-3.13%
2021/12/13	0	0.00	10	112.00	111.50	-10	364	-2.74%
2021/12/07	0	0.00	1	111.00	110.50	-1	368	-0.27%
2021/11/25	0	0.00	6	116.17	114.50	-6	363	-1.65%
2021/11/15	0	0.00	3	117.00	116.50	-3	433	-0.69%
2021/11/03	3	124.83	0	0.00	125.00	3	532	0.56%
2021/10/29	14	132.21	3	128.33	132.50	11	529	2.08%
2021/10/28	1	124.00	0	0.00	131.00	1	498	0.20%
2021/10/21	0	0.00	1	120.00	117.50	-1	528	-0.19%
2021/10/19	0	0.00	5	116.60	116.50	-5	549	-0.91%
2021/10/14	5	113.50	0	0.00	114.00	5	566	0.88%
2021/10/08	3	116.50	0	0.00	116.00	3	587	0.51%
2021/09/17	0	0.00	1	121.00	122.00	-1	715	-0.14%
2021/09/10	0	0.00	4	115.50	116.00	-4	728	-0.55%
2021/08/31	0	0.00	4	119.00	119.50	-4	716	-0.56%
2021/08/25	0	0.00	2	117.50	117.50	-2	731	-0.27%
2021/08/24	0	0.00	4	116.00	116.00	-4	734	-0.54%
2021/08/23	0	0.00	4	117.50	119.50	-4	730	-0.55%
2021/08/20	20	120.00	5	118.60	115.50	15	730	2.05%
2021/08/17	1	114.00	3	114.17	109.00	-2	649	-0.31%
2021/08/13	0	0.00	1	130.50	124.00	-1	617	-0.16%
2021/08/12	0	0.00	2	128.50	132.00	-2	612	-0.33%
2021/07/29	0	0.00	4	164.75	164.00	-4	769	-0.52%
2021/07/28	0	0.00	2	164.50	164.00	-2	763	-0.26%
2021/07/26	0	0.00	3	169.33	168.50	-3	771	-0.39%
2021/07/23	7	169.43	0	0.00	168.50	7	767	0.91%
2021/07/22	0	0.00	1	167.50	166.00	-1	774	-0.13%
2021/07/19	0	0.00	5	169.50	170.00	-5	799	-0.63%
2021/07/15	0	0.00	1	169.00	167.50	-1	846	-0.12%
2021/07/14	1	174.00	28	171.11	168.00	-27	887	-3.04%
2021/07/13	32	167.17	67	167.90	171.50	-35	960	-3.64%
2021/07/07	1	163.50	1	162.00	161.50	0	972	0.00%
2021/07/06	0	0.00	2	168.00	166.00	-2	977	-0.20%
2021/07/05	0	0.00	2	164.50	166.00	-2	996	-0.20%
2021/06/24	0	0.00	7	165.86	165.50	-7	1,150	-0.61%
2021/06/23	10	163.50	0	0.00	164.00	10	1,168	0.86%
2021/06/22	0	0.00	10	160.50	160.50	-10	1,198	-0.83%
2021/06/08	0	0.00	1	159.50	159.50	-1	1,453	-0.07%
2021/06/07	5	160.90	0	0.00	160.50	5	1,454	0.34%
2021/05/28	1	166.50	0	0.00	165.00	1	1,441	0.07%
2021/05/27	2	164.50	0	0.00	166.50	2	1,437	0.14%
2021/05/26	0	0.00	4	164.75	166.00	-4	1,440	-0.28%
2021/05/25	3	163.67	1	164.00	162.50	2	1,436	0.14%
2021/05/24	0	0.00	2	158.50	160.50	-2	1,432	-0.14%
2021/05/19	0	0.00	3	159.00	159.50	-3	1,461	-0.21%
2021/05/17	1	158.00	0	0.00	153.50	1	1,485	0.07%
2021/05/14	1	165.00	0	0.00	163.00	1	1,474	0.07%
2021/05/11	1	168.00	3	167.50	166.50	-2	1,406	-0.14%
2021/05/10	0	0.00	1	170.00	169.00	-1	1,373	-0.07%
2021/05/07	0	0.00	1	163.50	165.50	-1	1,335	-0.07%
2021/05/06	1	154.00	0	0.00	158.00	1	1,319	0.08%
2021/05/05	13	153.42	0	0.00	153.00	13	1,321	0.98%
2021/05/04	5	159.00	2	155.50	154.50	3	1,320	0.23%
2021/05/03	3	159.00	20	159.58	159.00	-17	1,310	-1.30%
2021/04/29	1	165.00	0	0.00	163.50	1	1,316	0.08%
2021/04/27	9	166.00	0	0.00	165.50	9	1,323	0.68%
2021/04/26	1	168.50	0	0.00	168.00	1	1,317	0.08%
2021/04/23	1	168.00	1	166.50	169.00	0	1,320	0.00%
2021/04/22	6	171.75	1	174.50	167.50	5	1,315	0.38%
2021/04/21	1	174.00	0	0.00	172.50	1	1,294	0.08%
2021/04/20	10	179.00	0	0.00	179.50	10	1,273	0.79%
2021/04/19	1	181.00	4	186.25	177.00	-3	1,238	-0.24%
2021/04/16	5	169.00	0	0.00	172.50	5	1,151	0.43%
2021/04/15	0	0.00	2	162.25	162.50	-2	1,159	-0.17%
2021/04/14	1	165.50	102	160.11	161.00	-101	1,196	-8.44%	大賣/鉅額交易
2021/04/09	1	171.00	2	173.00	170.00	-1	1,270	-0.08%
2021/04/08	0	178.00	0	0.00	175.50	0	1,285	0.00%
2021/04/07	0	0.00	3	179.83	178.50	-3	1,322	-0.23%
2021/04/06	0	0.00	4	175.87	176.00	-4	1,278	-0.31%
2021/04/01	1	175.00	0	0.00	174.00	1	1,257	0.08%
2021/03/31	0	171.50	1	170.00	173.00	-1	1,232	-0.08%
2021/03/30	1	170.00	0	0.00	170.00	1	1,224	0.08%
2021/03/29	1	172.50	8	173.06	171.50	-7	1,215	-0.58%
2021/03/26	3	171.00	5	172.00	171.00	-2	1,189	-0.17%
2021/03/25	10	172.50	19	170.03	168.50	-9	1,169	-0.77%
2021/03/24	2	165.00	0	0.00	166.00	2	1,143	0.17%
2021/03/23	1	165.00	1	167.00	166.00	0	1,144	0.00%
2021/03/22	2	164.50	4	162.88	166.00	-2	1,144	-0.17%
2021/03/17	1	171.50	0	0.00	169.50	1	1,098	0.09%
2021/03/16	2	164.25	9	163.94	163.00	-7	1,033	-0.68%
2021/03/15	15	167.00	0	0.00	162.50	15	1,022	1.47%
2021/03/12	1	156.00	0	0.00	156.50	1	969	0.10%
2021/03/11	5	154.50	1	155.00	154.50	4	964	0.41%
2021/03/09	3	153.50	8	151.44	153.50	-5	985	-0.51%
2021/02/26	0	0.00	1	155.00	154.50	-1	1,060	-0.09%
2021/02/22	1	154.50	0	0.00	155.00	1	1,333	0.07%
2021/02/04	3	146.17	0	0.00	146.50	3	1,330	0.23%
2021/02/03	3	148.33	0	0.00	148.50	3	1,326	0.23%
2021/02/02	2	151.00	0	0.00	149.50	2	1,329	0.15%
2021/01/20	4	161.00	1	165.00	160.00	3	1,332	0.23%
2021/01/18	0	0.00	4	164.13	164.50	-4	1,318	-0.30%
2021/01/15	0	0.00	6	160.50	160.00	-6	1,303	-0.46%
2021/01/13	0	0.00	4	163.50	162.50	-4	1,290	-0.31%
2021/01/12	5	163.00	0	0.00	162.00	5	1,283	0.39%
2021/01/11	1	165.00	0	0.00	166.00	1	1,273	0.08%
2021/01/07	0	0.00	13	179.04	177.00	-13	1,193	-1.09%
2021/01/06	17	178.03	7	176.00	178.00	10	1,158	0.86%
2020/12/31	8	172.69	15	174.17	172.00	-7	1,092	-0.64%
2020/12/30	21	174.36	41	173.71	175.00	-20	1,056	-1.89%
2020/12/29	0	0.00	2	164.50	163.50	-2	991	-0.20%
2020/12/25	0	0.00	1	165.00	164.50	-1	994	-0.10%
2020/12/16	2	170.75	0	0.00	171.00	2	1,023	0.20%
2020/12/15	0	0.00	4	169.63	168.50	-4	1,019	-0.39%
2020/12/14	4	164.50	1	165.00	164.50	3	1,006	0.30%
2020/12/11	0	0.00	1	166.00	166.50	-1	1,033	-0.10%
2020/12/03	1	172.00	0	0.00	171.50	1	1,061	0.09%
2020/12/01	1	178.50	0	0.00	174.00	1	1,123	0.09%
2020/11/27	2	180.50	1	180.50	180.50	1	1,121	0.09%
2020/11/25	0	0.00	2	182.50	179.00	-2	1,115	-0.18%
2020/11/24	0	0.00	1	181.50	179.00	-1	1,090	-0.09%
2020/11/23	0	0.00	6	182.83	183.00	-6	1,072	-0.56%
2020/11/20	2	180.00	12	180.71	181.00	-10	1,046	-0.96%
2020/11/19	21	181.98	3	176.17	183.00	18	980	1.84%
2020/11/18	1	171.50	1	169.50	171.00	0	823	0.00%
2020/11/10	0	0.00	1	160.00	161.00	-1	868	-0.12%
2020/11/09	0	0.00	1	162.00	160.00	-1	878	-0.11%
2020/11/06	0	0.00	1	162.00	162.00	-1	901	-0.11%
2020/11/05	1	158.00	0	0.00	158.00	1	926	0.11%
2020/11/04	0	0.00	3	155.17	156.50	-3	930	-0.32%
2020/11/03	2	150.50	0	0.00	152.00	2	934	0.21%
2020/10/30	10	156.20	0	0.00	155.00	10	940	1.06%
2020/10/22	0	0.00	2	162.50	162.50	-2	1,035	-0.19%
2020/10/21	0	0.00	27	160.85	163.00	-27	1,057	-2.55%
2020/10/16	20	160.50	1	160.00	160.00	19	1,188	1.60%
2020/10/13	2	160.00	0	0.00	160.00	2	1,261	0.16%
2020/10/12	10	162.50	0	0.00	162.50	10	1,259	0.79%
2020/10/08	5	165.00	0	0.00	166.00	5	1,260	0.40%
2020/10/06	0	0.00	1	171.00	171.50	-1	1,295	-0.08%
2020/10/05	0	0.00	10	169.75	169.50	-10	1,328	-0.75%
2020/09/30	10	168.55	0	0.00	168.00	10	1,373	0.73%
2020/09/29	5	167.50	0	0.00	167.50	5	1,445	0.35%
2020/09/28	26	168.73	0	0.00	168.00	26	1,664	1.56%
2020/09/24	0	0.00	2	173.75	171.50	-2	1,792	-0.11%
2020/09/23	4	176.50	0	0.00	176.50	4	1,816	0.22%
2020/09/22	1	175.00	1	178.50	175.00	0	1,829	0.00%
2020/09/21	0	0.00	1	177.50	177.50	-1	1,834	-0.05%
2020/09/18	0	0.00	12	178.38	177.50	-12	1,848	-0.65%
2020/09/17	1	177.50	3	180.00	177.50	-2	1,878	-0.11%
2020/09/16	0	0.00	9	178.83	178.50	-9	1,880	-0.48%
2020/09/15	17	175.35	26	174.46	176.50	-9	1,873	-0.48%
2020/09/14	2	172.50	5	172.00	172.00	-3	1,968	-0.15%
2020/09/11	0	0.00	8	170.56	170.50	-8	1,981	-0.40%
2020/09/10	6	175.33	2	174.50	172.00	4	1,995	0.20%
2020/09/09	1	169.00	1	170.00	171.00	0	1,998	0.00%
2020/09/08	1	172.50	57	172.60	170.50	-56	2,012	-2.78%
2020/09/07	66	175.42	5	168.70	175.00	61	2,017	3.02%
2020/09/04	0	0.00	10	164.00	163.50	-10	1,992	-0.50%
2020/09/03	22	163.23	0	0.00	166.50	22	2,005	1.10%
2020/09/02	6	163.00	1	163.50	162.00	5	2,028	0.25%
2020/09/01	8	164.31	4	165.50	164.00	4	2,087	0.19%
2020/08/31	2	167.00	0	0.00	167.00	2	2,353	0.08%
2020/08/28	1	167.50	6	166.83	166.50	-5	2,397	-0.21%
2020/08/27	1	166.50	0	0.00	166.50	1	2,418	0.04%
2020/08/25	1	169.50	1	170.00	170.00	0	2,467	0.00%
2020/08/24	20	163.75	10	164.50	167.00	10	2,474	0.40%
2020/08/21	24	165.06	3	163.83	166.00	21	2,510	0.84%
2020/08/20	5	160.80	2	166.00	162.00	3	2,525	0.12%
2020/08/19	26	170.83	19	172.92	167.50	7	2,541	0.28%
2020/08/18	3	175.00	0	0.00	175.50	3	2,591	0.12%
2020/08/17	0	0.00	9	178.67	178.00	-9	2,663	-0.34%
2020/08/14	24	179.52	4	177.50	180.50	20	2,690	0.74%
2020/08/13	5	177.00	48	178.69	177.00	-43	2,785	-1.54%
2020/08/12	0	0.00	1	176.50	177.50	-1	2,936	-0.03%
2020/08/11	0	0.00	1.1	186.00	183.00	-1.1	2,941	-0.04%
2020/08/06	0	0.00	5	191.50	188.50	-5	3,021	-0.17%
2020/08/05	15	189.33	0	0.00	190.00	15	3,047	0.49%
2020/08/04	20	185.88	0	0.00	186.00	20	3,071	0.65%
2020/08/03	10	186.00	39	187.29	186.00	-29	3,175	-0.91%
2020/07/31	33	195.12	1	196.50	195.00	32	3,242	0.99%
2020/07/30	84	195.02	0	0.00	196.00	84	3,406	2.47%
2020/07/27	0	0.00	3	197.17	196.50	-3	3,587	-0.08%
2020/07/24	0	0.00	41	198.82	198.00	-41	3,851	-1.06%
2020/07/23	22	202.64	22	202.64	202.00	0	4,023	0.00%
2020/07/22	11	201.77	12	203.13	201.00	-1	4,052	-0.02%
2020/07/21	7	200.36	2	200.00	199.00	5	4,075	0.12%
2020/07/20	1	196.50	2	197.50	199.00	-1	4,103	-0.02%
2020/07/17	17	199.24	42	201.17	196.50	-25	4,127	-0.61%
2020/07/15	11	195.00	2	196.00	195.00	9	4,256	0.21%
2020/07/14	1	198.00	0	0.00	195.50	1	4,325	0.02%
2020/07/10	0	0.00	1	192.50	192.50	-1	4,382	-0.02%
2020/07/09	0	0.00	1	198.00	196.00	-1	4,382	-0.02%
2020/07/08	75	198.90	4	198.75	200.00	71	4,358	1.63%
2020/07/07	8	210.38	37	208.85	205.00	-29	4,328	-0.67%
2020/07/06	2	201.25	54	200.93	201.50	-52	4,197	-1.24%
2020/07/03	13	200.08	9	200.33	197.00	4	4,211	0.09%
2020/07/02	1	197.00	3	196.00	196.00	-2	4,231	-0.05%
2020/07/01	63	197.48	3	196.33	196.00	60	4,278	1.40%
2020/06/29	0	0.00	15	193.10	192.00	-15	4,325	-0.35%
2020/06/24	13	195.65	3	195.00	195.00	10	4,347	0.23%
2020/06/23	0	0.00	4	193.25	193.00	-4	4,385	-0.09%
2020/06/22	4	195.50	37	194.85	194.00	-33	4,435	-0.74%
2020/06/19	21	198.21	6	199.83	196.00	15	4,510	0.33%
2020/06/18	0	0.00	1	193.00	193.00	-1	4,478	-0.02%
2020/06/17	2	194.50	0	0.00	192.00	2	4,551	0.04%
2020/06/16	5	194.00	0	0.00	194.00	5	4,578	0.11%
2020/06/15	2	192.50	2	190.25	188.00	0	4,691	0.00%
2020/06/12	2	182.00	1	185.50	188.00	1	4,730	0.02%
2020/06/11	0	0.00	27	190.26	187.50	-27	4,771	-0.57%
2020/06/10	0	0.00	110	191.50	192.50	-110	4,791	-2.30%	大賣/鉅額交易
2020/06/09	20	192.75	2	194.00	192.00	18	4,806	0.37%
2020/06/08	2	198.00	17	200.15	195.00	-15	4,822	-0.31%
2020/06/05	60	203.50	66	200.42	199.00	-6	4,768	-0.13%
2020/06/04	39	192.28	30	192.43	193.50	9	4,510	0.20%
2020/06/03	40	191.69	2	191.50	191.00	38	4,490	0.85%
2020/06/02	0	0.00	5	191.00	190.50	-5	4,473	-0.11%
2020/06/01	61	189.55	17	188.47	189.50	44	4,458	0.99%
2020/05/29	1	185.50	2	186.00	185.00	-1	4,457	-0.02%
2020/05/28	0	0.00	1	187.00	186.00	-1	4,463	-0.02%
2020/05/27	0	0.00	4	189.88	190.00	-4	4,451	-0.09%
2020/05/26	2	189.50	2	190.25	189.00	0	4,448	0.00%
2020/05/25	6	192.42	5	191.80	191.50	1	4,423	0.02%
2020/05/22	1	192.50	7	192.79	188.00	-6	4,368	-0.14%
2020/05/21	0	0.00	10	190.90	189.00	-10	4,323	-0.23%
2020/05/20	6	191.92	13	193.19	188.50	-7	4,374	-0.16%
2020/05/19	45	189.57	5	188.70	193.00	40	4,323	0.93%
2020/05/18	8	180.69	4	180.13	180.00	4	4,171	0.10%
2020/05/15	1	179.00	5	180.50	180.00	-4	4,150	-0.10%
2020/05/14	1	183.00	2	182.50	181.00	-1	4,118	-0.02%
2020/05/13	1	186.50	1	184.50	184.00	0	4,104	0.00%
2020/05/12	0	0.00	2	186.50	183.00	-2	4,118	-0.05%
2020/05/11	10	187.50	65	187.65	188.00	-55	4,128	-1.33%
2020/05/08	6	189.50	5	187.80	185.50	1	4,143	0.02%
2020/05/07	7	194.93	4	194.38	193.50	3	4,060	0.07%
2020/05/06	23	191.89	14	196.11	196.50	9	4,082	0.22%
2020/05/05	5	185.20	13	186.96	188.50	-8	3,916	-0.20%
2020/05/04	29	186.81	11	186.41	186.50	18	3,893	0.46%
2020/04/30	29	191.26	18	190.97	191.50	11	3,876	0.28%
2020/04/29	90	188.33	46	188.27	190.00	44	3,783	1.16%
2020/04/28	34	174.26	9	175.06	179.50	25	3,582	0.70%
2020/04/27	32	164.52	39	164.90	163.50	-7	3,408	-0.21%
2020/04/24	37	164.93	7	162.07	164.50	30	3,356	0.89%
2020/04/23	36	165.53	23	163.93	166.00	13	3,265	0.40%
2020/04/22	27	161.98	23	159.30	164.00	4	3,218	0.12%
2020/04/21	93	165.53	7	165.57	161.50	86	3,211	2.68%
2020/04/20	40	161.93	26	160.42	166.00	14	3,165	0.44%
2020/04/17	41	165.46	74	162.89	161.00	-33	3,081	-1.07%
2020/04/16	1	165.50	67	165.00	165.00	-66	3,021	-2.18%
2020/04/15	3	170.67	3	169.00	168.50	0	2,975	0.00%
2020/04/14	5	167.50	6	165.67	167.00	-1	2,944	-0.03%
2020/04/13	1	166.00	1	168.50	163.50	0	2,963	0.00%
2020/04/10	1	164.50	1	165.50	166.50	0	2,952	0.00%
2020/04/09	0	0.00	4	169.50	164.50	-4	2,947	-0.14%
2020/04/08	10	166.95	5	164.50	167.00	5	2,873	0.17%
2020/04/07	11	163.41	91	164.61	164.00	-80	2,790	-2.87%
2020/04/06	81	153.24	11	150.73	160.00	70	2,725	2.57%
2020/04/01	10	149.00	7	146.57	150.00	3	2,669	0.11%
2020/03/31	1	148.00	2	150.00	148.00	-1	2,639	-0.04%
2020/03/30	0	0.00	4	144.50	150.50	-4	2,601	-0.15%
2020/03/27	13	152.31	1	148.50	147.50	12	2,581	0.46%
2020/03/26	1	151.00	2	150.00	150.50	-1	2,547	-0.04%
2020/03/25	14	149.61	75	148.97	149.50	-61	2,551	-2.39%
2020/03/24	12	145.00	8	144.75	142.50	4	2,627	0.15%
2020/03/23	3	131.33	1	132.50	134.00	2	2,565	0.08%
2020/03/20	13	130.04	15	131.87	133.50	-2	2,510	-0.08%
2020/03/19	13	123.04	12	126.54	121.50	1	2,492	0.04%
2020/03/18	12	137.67	52	135.54	129.00	-40	2,401	-1.67%
2020/03/17	16	137.63	1	134.50	134.00	15	2,422	0.62%
2020/03/16	10	164.75	10	149.50	148.50	0	2,390	0.00%
2020/03/13	40	163.88	0	0.00	164.50	40	2,374	1.68%
2020/03/12	0	0.00	1	183.50	181.00	-1	2,423	-0.04%
2020/03/03	40	215.60	7	215.36	213.50	33	2,573	1.28%
2020/03/02	0	0.00	8	210.06	210.50	-8	2,584	-0.31%
2020/02/27	0	0.00	2	220.50	215.00	-2	2,584	-0.08%
2020/02/26	1	223.00	6	225.67	221.00	-5	2,608	-0.19%
2020/02/25	5	224.00	12	227.13	229.00	-7	2,675	-0.26%
2020/02/24	0	0.00	12	230.88	229.50	-12	2,776	-0.43%
2020/02/21	141	234.99	5	233.40	237.00	136	2,832	4.80%	大買/鉅額交易
2020/02/20	10	230.00	8	230.69	229.50	2	2,791	0.07%
2020/02/19	0	0.00	4	223.50	223.50	-4	2,809	-0.14%
2020/02/18	0	0.00	40	224.25	221.00	-40	2,833	-1.41%
2020/02/17	8	224.25	0	0.00	223.00	8	2,859	0.28%
2020/02/14	4	227.75	35	227.51	228.00	-31	2,965	-1.05%
2020/02/13	16	230.50	156	227.62	228.50	-140	2,986	-4.69%	大賣/鉅額交易
2020/02/12	0	0.00	76	223.76	223.00	-76	3,012	-2.52%
2020/02/11	80	218.69	26	217.38	220.00	54	3,088	1.75%
2020/02/10	90	211.87	16	208.13	210.00	74	3,246	2.28%
2020/02/07	34	218.71	15	216.97	211.00	19	3,270	0.58%
2020/02/06	3	209.17	5	207.80	209.00	-2	3,222	-0.06%
2020/02/05	1	208.00	22	207.82	203.00	-21	3,302	-0.64%
2020/02/04	26	204.63	6	201.67	207.00	20	3,451	0.58%
2020/02/03	32	192.69	17	194.29	197.00	15	3,645	0.41%
2020/01/31	20	206.95	75	199.64	200.00	-55	3,682	-1.49%
2020/01/30	98	220.13	2	220.25	211.50	96	3,665	2.62%
2020/01/20	0	0.00	1	234.00	235.00	-1	3,706	-0.03%
2020/01/17	0	0.00	2	235.75	233.50	-2	3,771	-0.05%
2020/01/16	14	234.18	33	233.09	234.50	-19	3,923	-0.48%
2020/01/15	2	233.75	84	231.99	231.50	-82	3,991	-2.05%
2020/01/14	64	238.86	6	238.17	237.00	58	4,055	1.43%
2020/01/13	14	233.00	0	0.00	234.50	14	4,073	0.34%
2020/01/10	2	231.25	10	231.50	229.00	-8	4,118	-0.19%
2020/01/08	2	236.50	5	235.10	233.50	-3	4,195	-0.07%
2020/01/07	15	238.70	13	238.88	236.50	2	4,343	0.05%
2020/01/06	7	233.93	0	0.00	233.50	7	4,316	0.16%
2020/01/03	17.1	244.47	1	238.50	237.00	16.1	4,342	0.37%
2020/01/02	25.2	240.21	0	0.00	241.00	25.2	4,412	0.57%
2019/12/31	0	0.00	8	236.81	236.50	-8	4,436	-0.18%
2019/12/30	3	241.50	7	242.07	239.50	-4	4,491	-0.09%
2019/12/27	12	240.58	9	239.67	239.50	3	4,509	0.07%
2019/12/26	23	237.89	15	237.83	237.50	8	4,502	0.18%
2019/12/25	65	236.12	0	0.00	235.50	65	4,519	1.44%
2019/12/24	20	234.00	0	0.00	235.50	20	4,608	0.43%
2019/12/23	5	234.00	0	0.00	230.50	5	4,634	0.11%
2019/12/20	5	240.80	32	239.72	236.50	-27	4,691	-0.58%
2019/12/19	82	248.19	26	251.15	245.50	56	4,644	1.21%
2019/12/18	5	240.20	20	240.20	240.50	-15	4,488	-0.33%
2019/12/17	10	239.80	18	239.06	238.50	-8	4,512	-0.18%
2019/12/16	14	237.32	2	235.50	236.50	12	4,525	0.27%
2019/12/13	7.1	239.13	31	240.00	236.00	-23.9	4,526	-0.53%
2019/12/12	66	245.07	15	243.73	243.00	51	4,504	1.13%
2019/12/11	5.1	239.04	18	239.64	240.00	-12.9	4,472	-0.29%
2019/12/10	11	242.14	39	240.05	239.00	-28	4,477	-0.63%
2019/12/09	35	239.54	13	235.31	241.00	22	4,472	0.49%
2019/12/06	17	237.29	173	235.24	234.00	-156	4,426	-3.52%	大賣/鉅額交易
2019/12/05	16	235.66	6	232.67	232.50	10	4,433	0.23%
2019/12/04	2	231.50	13	230.27	228.50	-11	4,492	-0.24%
2019/12/03	117	232.97	6	232.25	232.00	111	4,592	2.42%	大買/鉅額交易
2019/12/02	0	0.00	50	225.26	225.00	-50	4,607	-1.09%
2019/11/29	0	0.00	12	234.88	232.00	-12	4,670	-0.26%
2019/11/28	5	237.60	5	238.00	236.00	0	4,776	0.00%
2019/11/27	15	238.17	0	0.00	238.50	15	4,789	0.31%
2019/11/26	0	0.00	5	236.00	235.00	-5	4,796	-0.10%
2019/11/25	17	236.24	10	235.00	232.00	7	4,901	0.14%
2019/11/22	6	236.50	33	235.73	231.00	-27	4,939	-0.55%
2019/11/21	56	227.42	122	226.77	241.00	-66	4,893	-1.35%	大賣/
2019/11/20	29.1	225.92	29	227.03	221.50	0.1	4,826	0.00%
2019/11/19	5	232.60	31	231.11	232.50	-26	4,775	-0.54%
2019/11/18	14.1	235.12	2	234.00	236.00	12.1	4,782	0.25%
2019/11/15	0	0.00	14	241.68	242.00	-14	4,769	-0.29%
2019/11/14	1	248.00	29	248.05	245.00	-28	4,851	-0.58%
2019/11/13	60	248.04	7	248.64	247.00	53	4,851	1.09%
2019/11/12	6	243.33	26	242.33	240.00	-20	4,778	-0.42%
2019/11/11	10	237.10	16	231.94	240.00	-6	4,828	-0.12%
2019/11/08	75	245.09	51	238.86	238.00	24	4,792	0.50%
2019/11/07	24.3	246.31	173	248.53	242.00	-148.8	4,731	-3.14%	大賣/鉅額交易
2019/11/06	16	267.63	52	267.13	265.00	-36	4,587	-0.78%
2019/11/05	38	268.93	24	267.08	271.00	14	4,667	0.30%
2019/11/04	41	269.52	6	265.58	265.00	35	4,659	0.75%
2019/11/01	21	264.79	112	267.36	263.50	-91	4,595	-1.98%	大賣/
2019/10/31	25.1	280.54	280	277.88	274.50	-254.9	4,467	-5.71%	大賣/鉅額交易
2019/10/30	7	298.64	10	297.40	296.50	-3	4,273	-0.07%
2019/10/29	125	309.78	45	310.61	304.00	80	4,261	1.88%	大買/
2019/10/28	6.1	304.38	133	305.82	312.00	-126.9	4,227	-3.00%	大賣/鉅額交易
2019/10/25	148	309.25	12	309.50	309.00	136	4,174	3.26%	大買/鉅額交易
2019/10/24	16	305.09	12	309.29	314.00	4	4,171	0.10%
2019/10/23	20	295.08	7	295.21	299.50	13	4,089	0.32%
2019/10/22	111	293.36	17	293.35	290.00	94	4,089	2.30%	大買/
2019/10/21	15	289.90	9	289.61	293.50	6	4,081	0.15%
2019/10/18	17	287.82	9	284.83	289.00	8	4,207	0.19%
2019/10/17	5	288.90	8	285.00	289.50	-3	4,199	-0.07%
2019/10/16	42	280.26	22	285.34	279.00	20	4,172	0.48%
2019/10/15	32	289.83	11	288.73	285.50	21	4,213	0.50%
2019/10/14	3	280.33	8	278.50	277.50	-5	4,193	-0.12%
2019/10/09	19	279.50	34	278.71	275.50	-15	4,285	-0.35%
2019/10/08	105	278.79	29	279.36	279.00	76	4,325	1.76%	大買/
2019/10/07	3	269.33	16	275.31	270.00	-13	4,377	-0.30%
2019/10/04	39	278.24	22	278.82	273.50	17	4,449	0.38%
2019/10/03	15	270.60	2	273.00	273.50	13	4,416	0.29%
2019/10/02	0	0.00	3	270.50	270.00	-3	4,421	-0.07%
2019/10/01	5	271.00	4	267.50	272.00	1	4,478	0.02%
2019/09/27	3	268.17	94	266.82	265.00	-91	4,499	-2.02%
2019/09/26	3	285.67	31	285.32	282.50	-28	4,466	-0.63%
2019/09/25	34	286.16	22	285.73	286.00	12	4,524	0.27%
2019/09/24	10	279.35	2	279.00	280.00	8	4,631	0.17%
2019/09/23	2	281.25	7	281.36	280.00	-5	4,801	-0.10%
2019/09/20	25	285.56	25	283.90	284.50	0	4,832	0.00%
2019/09/19	67	280.11	10	280.75	283.50	57	4,849	1.18%
2019/09/18	22	279.25	7	279.93	277.00	15	4,868	0.31%
2019/09/17	3	275.33	1	279.00	278.00	2	4,900	0.04%
2019/09/16	6	278.67	16	281.16	276.00	-10	4,943	-0.20%
2019/09/12	14	285.89	6	283.42	285.00	8	4,967	0.16%
2019/09/11	12	280.54	28	280.14	282.00	-16	5,070	-0.32%
2019/09/10	2	276.00	0	0.00	278.00	2	5,102	0.04%
2019/09/09	4	281.63	0	0.00	279.50	4	5,137	0.08%
2019/09/06	20	275.15	33	271.30	280.00	-13	5,121	-0.25%
2019/09/05	73	293.14	22	291.57	285.00	51	5,105	1.00%
2019/09/04	58	287.58	29	285.31	290.00	29	5,057	0.57%
2019/09/03	33	281.86	42	282.90	287.00	-9	5,106	-0.18%
2019/09/02	174	274.76	22	274.93	281.00	152	5,146	2.95%	大買/鉅額交易
2019/08/30	12	270.00	22	265.20	266.50	-10	5,125	-0.20%
2019/08/29	14	263.32	15	266.50	265.00	-1	5,219	-0.02%
2019/08/28	283	269.45	15	268.17	269.00	268	5,299	5.06%	大買/鉅額交易
2019/08/27	26	260.38	133	254.60	262.50	-107	5,312	-2.01%	大賣/鉅額交易
2019/08/26	34	255.53	47	250.76	249.50	-13	5,447	-0.24%
2019/08/23	10	260.75	1	262.00	261.00	9	5,519	0.16%
2019/08/22	1	258.50	14	257.86	258.50	-13	5,564	-0.23%
2019/08/21	48	254.50	12	251.54	256.50	36	5,700	0.63%
2019/08/20	46	255.41	7	255.21	251.00	39	5,910	0.66%
2019/08/19	270	255.14	25	257.50	254.50	245	6,017	4.07%	大買/鉅額交易
2019/08/16	34	245.60	0	0.00	245.50	34	6,044	0.56%
2019/08/15	12	241.21	14	240.14	244.50	-2	6,130	-0.03%
2019/08/14	14	243.18	55	240.59	240.00	-41	6,231	-0.66%
2019/08/13	71	235.27	3	237.00	235.00	68	6,284	1.08%
2019/08/12	142	235.39	0	0.00	235.00	142	6,411	2.21%	大買/鉅額交易
2019/08/08	13	228.15	12	224.21	230.00	1	6,462	0.02%
2019/08/07	207	224.76	17	224.53	220.00	190	6,611	2.87%	大買/鉅額交易
2019/08/06	5	208.70	6	208.75	210.50	-1	6,693	-0.01%
2019/08/05	11	220.73	3	215.00	212.00	8	6,778	0.12%
2019/08/02	2	216.25	2	217.25	220.50	0	6,970	0.00%
2019/08/01	48	221.41	3	220.00	219.00	45	7,121	0.63%
2019/07/31	3	212.00	17	213.76	223.00	-14	7,175	-0.20%
2019/07/30	21	224.21	22	219.36	217.50	-1	7,209	-0.01%
2019/07/29	0	0.00	57	221.39	222.00	-57	7,254	-0.79%
2019/07/26	19	221.55	47	222.68	222.00	-28	7,360	-0.38%
2019/07/25	98	217.97	11	218.82	218.50	87	7,387	1.18%
2019/07/24	7	223.36	74	225.11	223.50	-67	7,469	-0.90%
2019/07/23	3	223.50	113	222.83	227.00	-110	7,558	-1.46%	大賣/鉅額交易
2019/07/22	51	219.23	116	222.94	219.50	-65	7,585	-0.86%	大賣/
2019/07/19	19	234.42	49	236.89	235.00	-30	7,469	-0.40%
2019/07/18	14	236.14	12	236.67	234.00	2	7,522	0.03%
2019/07/17	89	235.88	138	234.55	234.00	-49	7,585	-0.65%	大賣/
2019/07/16	57	239.68	63	239.09	241.50	-6	7,621	-0.08%
2019/07/15	1,059	248.85	58	249.60	247.00	1,001	7,583	13.20%	大買/鉅額交易
2019/07/12	26	247.96	19	248.87	249.00	7	7,551	0.09%
2019/07/11	197	246.62	35	245.03	250.00	162	7,537	2.15%	大買/鉅額交易
2019/07/10	19	234.53	56	233.40	235.00	-37	7,471	-0.50%
2019/07/09	6	241.75	5	243.60	239.00	1	7,501	0.01%
2019/07/08	5	244.50	17	242.29	243.50	-12	7,579	-0.16%
2019/07/05	34	244.37	149	246.21	242.00	-115	7,622	-1.51%	大賣/鉅額交易
2019/07/04	84	249.47	1	252.00	250.50	83	7,672	1.08%
2019/07/03	8	250.25	36	250.75	248.00	-28	7,733	-0.36%
2019/07/02	15	256.10	18	256.17	248.00	-3	7,831	-0.04%
2019/07/01	67	254.60	61	254.26	253.00	6	7,872	0.08%
2019/06/28	19	242.32	8	243.13	242.50	11	7,917	0.14%
2019/06/27	7	234.14	8	234.06	232.50	-1	7,886	-0.01%
2019/06/26	4	231.88	6	231.50	232.50	-2	7,910	-0.03%
2019/06/25	7	231.86	242	234.55	229.00	-235	7,972	-2.95%	大賣/鉅額交易
2019/06/24	4	234.75	110	234.66	238.50	-106	8,121	-1.31%	大賣/鉅額交易
2019/06/21	8	240.44	12	240.25	235.50	-4	8,232	-0.05%
2019/06/20	3	244.00	95	242.76	241.50	-92	8,222	-1.12%
2019/06/19	15	247.10	68	248.71	242.50	-53	8,222	-0.64%
2019/06/18	7	242.50	16	242.59	243.00	-9	8,163	-0.11%
2019/06/17	70	238.56	35	238.84	243.00	35	8,214	0.43%
2019/06/14	3	240.33	5	240.20	235.50	-2	8,362	-0.02%
2019/06/13	15	240.60	14	237.82	240.50	1	8,470	0.01%
2019/06/12	16	242.19	13	241.00	240.00	3	8,746	0.03%
2019/06/11	47	245.38	112	242.87	244.50	-65	8,819	-0.74%	大賣/
2019/06/10	28	239.20	10	239.60	242.00	18	8,819	0.20%
2019/06/06	49	228.49	10	230.10	235.50	39	8,777	0.44%
2019/06/05	24	231.69	22	232.43	227.00	2	8,750	0.02%
2019/06/04	24	233.17	30	229.53	232.00	-6	8,718	-0.07%
2019/06/03	17	229.76	23	230.57	232.00	-6	8,800	-0.07%
2019/05/31	90	219.76	56	222.28	226.00	34	8,804	0.39%
2019/05/30	49	215.35	309	212.84	213.50	-260	8,684	-2.99%	大賣/鉅額交易
2019/05/29	27	211.76	55	210.73	212.50	-28	8,725	-0.32%
2019/05/28	225	212.52	56	211.08	211.00	169	8,791	1.92%	大買/鉅額交易
2019/05/27	224	208.83	143	211.13	207.00	81	8,780	0.92%	大買/大賣/
2019/05/24	15	230.30	16	222.78	218.00	-1	8,745	-0.01%
2019/05/23	19	232.16	62	231.85	235.50	-43	8,836	-0.49%
2019/05/22	112	236.64	27	237.85	232.00	85	8,785	0.97%	大買/
2019/05/21	43	231.83	189	231.76	236.00	-146	8,790	-1.66%	大賣/鉅額交易
2019/05/20	62	227.48	49	226.18	234.00	13	8,744	0.15%
2019/05/17	34	232.69	50	232.01	228.00	-16	8,717	-0.18%
2019/05/16	23	248.70	23	248.22	244.00	0	8,747	0.00%
2019/05/15	82	250.43	87	249.33	246.50	-5	8,841	-0.06%
2019/05/14	85	244.88	97	243.47	252.00	-12	8,826	-0.14%
2019/05/13	21	230.19	41	231.10	239.00	-20	8,783	-0.23%
2019/05/10	81	232.41	193	234.90	227.50	-112	8,843	-1.27%	大賣/鉅額交易
2019/05/09	49	246.50	43	246.47	240.00	6	8,825	0.07%
2019/05/08	5	254.80	24	253.67	259.50	-19	8,744	-0.22%
2019/05/07	21	262.29	3	262.17	260.00	18	8,745	0.21%
2019/05/06	10	252.60	25	250.50	254.00	-15	8,780	-0.17%
2019/05/03	49	259.97	14	263.79	261.50	35	8,796	0.40%
2019/05/02	28	254.61	38	252.76	255.00	-10	8,886	-0.11%
2019/04/30	104	254.20	117	248.88	259.00	-13	8,967	-0.14%	大買/大賣/
2019/04/29	21	254.50	111	255.45	249.50	-90	8,959	-1.00%	大賣/
2019/04/26	37	279.69	51	277.65	277.00	-14	8,970	-0.16%
2019/04/25	33	272.80	7	272.43	275.00	26	9,071	0.29%
2019/04/24	30	277.60	29	277.84	275.50	1	9,157	0.01%
2019/04/23	17	278.76	31	279.82	285.00	-14	9,240	-0.15%
2019/04/22	32	294.38	12	293.21	288.50	20	9,279	0.22%
2019/04/19	94	291.40	27	290.07	295.00	67	9,271	0.72%
2019/04/18	45	285.41	52	286.83	284.00	-7	9,290	-0.08%
2019/04/17	22	285.41	14	287.64	280.00	8	9,419	0.08%
2019/04/16	51	282.57	18	279.64	282.00	33	9,648	0.34%
2019/04/15	22	278.39	56	280.63	273.00	-34	9,694	-0.35%
2019/04/12	2	260.75	48	263.04	265.50	-46	9,791	-0.47%
2019/04/11	2	260.75	269	259.20	257.00	-267	9,902	-2.70%	大賣/鉅額交易
2019/04/10	7	260.93	310	259.95	257.00	-303	10,040	-3.02%	大賣/鉅額交易
2019/04/09	3	268.00	60	268.82	269.00	-57	10,176	-0.56%
2019/04/08	71	274.94	118	269.61	273.50	-47	10,374	-0.45%	大賣/
2019/04/03	4	266.88	1	266.00	263.50	3	10,533	0.03%
2019/04/02	93	257.19	62	262.82	267.00	31	10,583	0.29%
2019/04/01	62	243.60	65	243.43	247.50	-3	10,473	-0.03%
2019/03/29	27	237.41	0	0.00	237.00	27	10,488	0.26%
2019/03/28	18	243.11	21	241.00	238.00	-3	10,791	-0.03%
2019/03/27	78	244.71	117	243.43	242.00	-39	11,044	-0.35%	大賣/
2019/03/26	91	237.13	19	234.16	239.00	72	11,089	0.65%
2019/03/25	3	225.33	42	224.08	230.00	-39	11,210	-0.35%
2019/03/22	19	229.32	25	227.62	228.00	-6	11,171	-0.05%
2019/03/21	12	226.00	12	227.08	226.00	0	11,459	0.00%
2019/03/20	26	228.73	82	229.51	230.00	-56	11,664	-0.48%
2019/03/19	24	232.23	11	233.73	229.00	13	11,779	0.11%
2019/03/18	45	228.46	40	225.54	230.00	5	11,796	0.04%
2019/03/15	137	227.07	44	225.55	223.00	93	12,036	0.77%	大買/
2019/03/14	21	219.07	276	218.85	217.00	-255	11,887	-2.15%	大賣/鉅額交易
2019/03/13	26	216.38	18	216.22	215.00	8	11,950	0.07%
2019/03/12	60	218.25	0	0.00	212.50	60	11,977	0.50%
2019/03/11	33	217.05	193	215.93	217.00	-160	12,032	-1.33%	大賣/鉅額交易
2019/03/08	37	215.12	22	213.18	217.00	15	12,102	0.12%
2019/03/07	159	218.26	94	216.17	212.00	65	12,116	0.54%	大買/
2019/03/06	20	217.95	20	218.43	220.50	0	12,089	0.00%
2019/03/05	17	213.44	17	213.15	213.00	0	12,016	0.00%
2019/03/04	62	221.03	47	217.36	220.00	15	12,086	0.12%
2019/02/27	49	214.80	13	214.08	213.00	36	11,987	0.30%
2019/02/26	99	216.27	22	213.73	211.00	77	11,909	0.65%
2019/02/25	47	224.88	76	219.73	220.00	-29	11,861	-0.24%
2019/02/22	114	211.39	72	217.22	220.50	42	11,823	0.36%	大買/
2019/02/21	1	203.50	16	200.25	200.50	-15	11,629	-0.13%
2019/02/20	186	203.83	14	200.86	197.50	172	11,651	1.48%	大買/鉅額交易
2019/02/19	2	197.00	36	196.83	198.00	-34	11,614	-0.29%
2019/02/18	35	200.64	8	202.31	202.00	27	11,589	0.23%
2019/02/15	180	202.42	85	196.69	198.00	95	11,485	0.83%	大買/
2019/02/14	70	209.09	25	217.10	207.50	45	11,294	0.40%
2019/02/13	11	227.32	21	228.38	220.50	-10	11,111	-0.09%
2019/02/12	37	222.57	72	221.87	223.50	-35	10,921	-0.32%
2019/02/11	113	215.81	179	219.32	220.00	-66	10,777	-0.61%	大買/大賣/
2019/01/30	34	197.60	20	194.95	200.00	14	10,609	0.13%
2019/01/29	15	186.10	4	188.00	189.50	11	10,427	0.11%
2019/01/28	27	188.56	1	188.50	183.50	26	10,354	0.25%
2019/01/25	82	186.76	10	186.40	187.00	72	10,319	0.70%
2019/01/24	2	179.00	26	182.94	183.00	-24	10,208	-0.24%
2019/01/23	127	177.67	26	176.58	182.00	101	10,139	1.00%	大買/鉅額交易
2019/01/22	15	179.80	207	178.12	177.00	-192	9,931	-1.93%	大賣/鉅額交易
2019/01/21	39	183.64	30	182.40	186.50	9	9,776	0.09%
2019/01/18	27	184.57	33	186.23	182.50	-6	9,662	-0.06%
2019/01/17	203	192.61	74	193.28	191.00	129	9,516	1.36%	大買/鉅額交易
2019/01/16	194	186.98	1	186.50	188.00	193	9,336	2.07%	大買/鉅額交易
2019/01/15	37	183.03	14	180.11	188.00	23	9,210	0.25%
2019/01/14	10	181.35	120	181.75	178.00	-110	9,043	-1.22%	大賣/鉅額交易
2019/01/11	71	193.21	1	194.00	190.00	70	8,916	0.79%
2019/01/10	28	192.14	5	191.40	192.50	23	8,818	0.26%
2019/01/09	64	193.68	2	191.25	193.00	62	8,722	0.71%
2019/01/08	151	189.12	11	191.23	192.00	140	8,552	1.64%	大買/鉅額交易
2019/01/07	22	178.70	12	179.04	180.00	10	8,280	0.12%
2019/01/04	33	173.65	31	178.35	172.00	2	8,204	0.02%
2019/01/03	78	187.12	51	185.84	184.50	27	7,999	0.34%
2019/01/02	17	191.59	214	190.95	186.00	-197	7,802	-2.52%	大賣/鉅額交易
2018/12/28	35	203.64	83	199.23	201.00	-48	7,601	-0.63%
2018/12/27	77	206.16	271	211.84	201.50	-194	7,382	-2.63%	大賣/鉅額交易
2018/12/26	57	198.14	50	201.15	214.00	7	7,077	0.10%
2018/12/25	85	204.62	21	211.12	199.00	64	6,768	0.95%
2018/12/24	41	219.35	4	220.38	221.00	37	6,583	0.56%
2018/12/22	100	220.64	55	219.58	221.00	45	6,461	0.70%
2018/12/21	123	223.17	250	223.97	216.00	-127	6,299	-2.02%	大買/大賣/鉅額交易
2018/12/20	137	217.90	135	217.94	218.00	2	5,940	0.03%	大買/大賣/
2018/12/19	285	195.75	42	196.25	204.50	243	5,594	4.34%	大買/鉅額交易
2018/12/18	92	188.31	459	189.46	186.00	-367	5,376	-6.83%	大賣/鉅額交易
2018/12/17	6	205.50	82	205.50	205.50	-76	5,192	-1.46%
2018/12/14	86	222.77	33	217.58	228.00	53	5,292	1.00%
2018/12/13	166	205.57	57	207.37	211.50	109	4,955	2.20%	大買/鉅額交易
2018/12/12	236	187.75	92	185.12	192.50	144	4,703	3.06%	大買/鉅額交易
2018/12/11	46	180.83	47	181.10	184.00	-1	4,496	-0.02%
2018/12/10	74	185.97	64	183.20	179.00	10	4,288	0.23%
2018/12/07	88	173.04	35	170.47	181.00	53	3,934	1.35%
2018/12/06	34	159.24	25	163.56	166.00	9	3,800	0.24%
2018/12/05	41	176.09	50	175.82	168.00	-9	3,707	-0.24%
2018/12/04	40	184.11	285	182.02	186.50	-245	3,619	-6.77%	大賣/鉅額交易
2018/12/03	12	172.17	13	172.50	176.50	-1	3,522	-0.03%
2018/11/30	18	168.72	8	169.38	166.00	10	3,427	0.29%
2018/11/29	219	161.57	277	158.12	169.00	-58	3,367	-1.72%	大買/大賣/
2018/11/28	21	156.33	6	157.17	154.00	15	3,218	0.47%
2018/11/27	34	151.49	95	150.49	156.00	-61	3,175	-1.92%
2018/11/26	67	142.60	106	142.84	147.00	-39	3,022	-1.29%	大賣/
2018/11/23	20	145.78	326	142.98	142.00	-306	2,985	-10.25%	大賣/鉅額交易
2018/11/22	103	145.90	122	146.08	149.00	-19	2,925	-0.65%	大買/大賣/
2018/11/21	35	141.57	26	138.63	145.50	9	2,828	0.32%
2018/11/20	61	133.07	12	132.04	132.50	49	2,708	1.81%
2018/11/19	38	131.07	3	130.33	133.00	35	2,689	1.30%
2018/11/16	36	124.33	7	124.86	125.50	29	2,604	1.11%
2018/11/15	33	119.56	0	0.00	117.50	33	2,548	1.29%
2018/11/14	6	112.00	0	0.00	111.50	6	2,544	0.24%
2018/11/13	71	107.44	1	110.00	110.50	70	2,568	2.73%
2018/11/12	10	111.95	0	0.00	111.50	10	2,636	0.38%
2018/11/08	4	111.50	4	109.00	107.00	0	2,714	0.00%
2018/11/05	0	0.00	6	107.50	108.50	-6	2,804	-0.21%
2018/11/02	0	0.00	4	104.00	106.00	-4	2,823	-0.14%
2018/11/01	10	102.50	1	101.50	102.50	9	2,891	0.31%
2018/10/31	4	97.68	3	97.00	97.20	1	2,880	0.03%
2018/10/29	2	90.90	22	90.86	94.50	-20	2,884	-0.69%
2018/10/24	0	0.00	8	99.31	99.20	-8	2,858	-0.28%
2018/10/23	0	0.00	7	100.07	96.20	-7	2,848	-0.25%
2018/10/22	10	104.00	5	102.50	101.00	5	2,842	0.18%
2018/10/19	5	102.00	9	101.17	101.50	-4	2,837	-0.14%
2018/10/16	10	101.00	0	0.00	101.00	10	2,816	0.36%
2018/10/12	1	88.80	400	84.88	96.20	-399	2,795	-14.27%	大賣/鉅額交易
2018/09/26	0	0.00	2	111.50	113.50	-2	2,818	-0.07%
2018/09/25	0	0.00	1	110.50	109.50	-1	2,799	-0.04%
2018/09/21	16	104.66	17	102.62	110.00	-1	2,765	-0.04%
2018/09/20	3	107.83	0	0.00	105.00	3	2,666	0.11%
2018/09/18	0	0.00	2	115.75	117.00	-2	2,543	-0.08%
2018/09/17	2	113.00	0	0.00	117.00	2	2,521	0.08%
2018/09/12	1	116.00	1	115.50	114.00	0	2,459	0.00%
2018/09/11	11	122.50	15	125.03	122.50	-4	2,399	-0.17%
2018/09/10	3	138.00	3	140.33	135.50	0	2,303	0.00%
2018/09/07	7	151.79	2	150.75	150.50	5	2,247	0.22%
2018/09/06	1	158.50	0	0.00	157.50	1	2,210	0.05%
2018/09/05	0	0.00	20	158.05	156.50	-20	2,185	-0.92%
2018/09/04	1	154.00	5	153.00	152.50	-4	2,135	-0.19%
2018/09/03	0	0.00	1	152.00	150.50	-1	2,137	-0.05%
2018/08/31	2	156.00	2	157.50	158.00	0	2,124	0.00%
2018/08/30	2	154.00	0	0.00	154.50	2	2,178	0.09%
2018/08/29	13	158.85	4	158.63	155.50	9	2,177	0.41%
2018/08/28	2	159.25	1	161.00	158.50	1	2,183	0.05%
2018/08/27	4	161.25	16	160.78	161.00	-12	2,208	-0.54%
2018/08/24	1	156.00	1	159.00	159.50	0	2,161	0.00%
2018/08/23	1	155.00	0	0.00	154.50	1	2,208	0.05%
2018/08/21	3	158.33	7	159.43	158.50	-4	2,249	-0.18%
2018/08/20	0	0.00	3	152.33	153.50	-3	2,281	-0.13%
2018/08/17	24	158.40	1	157.50	153.50	23	2,389	0.96%
2018/08/16	1	150.00	1	151.00	156.00	0	2,315	0.00%
2018/08/15	14	150.50	0	0.00	149.00	14	2,252	0.62%
2018/08/14	1	148.50	10	145.75	150.50	-9	2,257	-0.40%
2018/08/13	11	147.14	2	145.25	144.00	9	2,230	0.40%
2018/08/10	6	154.42	0	0.00	152.00	6	2,188	0.27%
2018/08/09	2	150.00	1	148.00	152.50	1	2,164	0.05%
2018/08/08	0	0.00	10	147.75	149.50	-10	2,113	-0.47%
2018/08/07	0	0.00	5	140.50	140.00	-5	2,020	-0.25%
2018/07/26	0	0.00	30	134.08	133.00	-30	2,125	-1.41%
2018/07/16	1	137.50	0	0.00	137.50	1	2,225	0.04%
2018/07/13	1	139.50	1	140.50	141.00	0	2,235	0.00%
2018/07/11	2	130.00	0	0.00	130.50	2	2,314	0.09%
2018/07/10	0	0.00	1	133.00	132.00	-1	2,367	-0.04%
2018/07/05	10	131.50	0	0.00	130.00	10	2,493	0.40%
2018/07/04	1	131.00	0	0.00	130.00	1	2,546	0.04%
2018/07/03	0	0.00	15	140.23	134.50	-15	2,558	-0.59%
2018/06/29	0	0.00	10	142.00	142.00	-10	2,632	-0.38%
2018/06/21	0	0.00	5	146.00	149.00	-5	2,586	-0.19%
2018/06/14	1	159.00	45	158.11	157.00	-44	2,560	-1.72%
2018/06/13	45	162.17	1	166.50	161.00	44	2,567	1.71%
2018/06/12	11	168.45	0	0.00	166.00	11	2,564	0.43%
2018/06/07	3	168.50	13	166.50	165.50	-10	2,558	-0.39%
2018/06/06	4	162.63	14	162.04	162.50	-10	2,524	-0.40%
2018/06/05	2	161.50	6	162.92	159.50	-4	2,564	-0.16%
2018/06/04	54	164.96	0	0.00	162.00	54	2,568	2.10%
2018/06/01	0	0.00	24	158.00	158.00	-24	2,574	-0.93%
2018/05/31	0	0.00	58	162.42	159.50	-58	2,599	-2.23%
2018/05/30	11	158.64	7	154.07	159.50	4	2,540	0.16%
2018/05/29	2	155.50	1	156.00	153.50	1	2,486	0.04%
2018/05/28	2	160.50	0	0.00	159.50	2	2,463	0.08%
2018/05/25	38	150.97	10	151.50	156.50	28	2,379	1.18%
2018/05/24	2	141.50	24	139.08	143.00	-22	2,247	-0.98%
2018/05/22	1	144.00	0	0.00	143.50	1	2,303	0.04%
2018/05/18	1	146.00	0	0.00	140.50	1	2,339	0.04%
2018/05/17	7	144.43	0	0.00	143.00	7	2,403	0.29%
2018/05/15	0	0.00	2	139.25	138.50	-2	2,678	-0.07%
2018/05/14	0	0.00	3	139.00	137.50	-3	2,713	-0.11%
2018/05/10	0	0.00	10	137.55	138.00	-10	2,747	-0.36%
2018/05/09	0	0.00	1	133.00	133.00	-1	2,721	-0.04%
2018/05/08	1	133.00	0	0.00	133.00	1	2,722	0.04%
2018/05/03	2	139.00	24	138.06	130.50	-22	2,693	-0.82%
2018/05/02	15	148.40	1	145.00	145.00	14	2,656	0.53%
2018/04/30	1	140.50	1	139.50	143.00	0	2,638	0.00%
2018/04/26	10	141.00	0	0.00	136.00	10	2,623	0.38%
2018/04/25	6	138.00	7	135.93	141.00	-1	2,599	-0.04%
2018/04/23	1	143.50	1	143.00	138.50	0	2,606	0.00%
2018/04/20	6	145.83	3	136.00	145.00	3	2,562	0.12%
2018/04/19	1	137.00	5	138.80	136.50	-4	2,509	-0.16%
2018/04/18	6	140.50	4	139.75	140.50	2	2,509	0.08%
2018/04/17	18	132.89	9	132.78	135.00	9	2,454	0.37%
2018/04/16	7	130.79	6	130.33	130.00	1	2,409	0.04%
2018/04/13	4	135.75	6	136.67	136.00	-2	2,389	-0.08%
2018/04/12	3	134.17	1	135.50	134.00	2	2,453	0.08%
2018/04/11	4	133.88	49	139.32	134.00	-45	2,462	-1.83%
2018/04/09	12	160.04	1	157.50	157.50	11	2,319	0.47%
2018/04/03	3	155.00	1	150.00	154.00	2	2,298	0.09%
2018/04/02	0	0.00	13	143.77	145.50	-13	2,236	-0.58%
2018/03/31	1	142.50	0	0.00	142.50	1	2,249	0.04%
2018/03/30	2	144.00	0	0.00	144.00	2	2,258	0.09%
2018/03/29	0	0.00	5	147.30	144.50	-5	2,307	-0.22%
2018/03/28	1	150.00	0	0.00	145.50	1	2,310	0.04%
2018/03/27	3	154.00	0	0.00	151.00	3	2,327	0.13%
2018/03/26	1	146.50	0	0.00	150.50	1	2,332	0.04%
2018/03/23	0	0.00	15	143.50	145.00	-15	2,371	-0.63%
2018/03/14	3	157.50	0	0.00	154.00	3	2,626	0.11%
2018/03/13	2	156.25	0	0.00	156.00	2	2,720	0.07%
2018/03/12	4	149.88	5	150.00	150.00	-1	2,817	-0.04%
2018/03/09	5	146.60	18	144.61	145.00	-13	2,830	-0.46%
2018/03/08	3	152.17	11	153.18	153.00	-8	2,826	-0.28%
2018/03/07	1	158.00	25	160.00	151.50	-24	2,915	-0.82%
2018/03/06	14	165.96	0	0.00	162.50	14	2,908	0.48%
2018/03/05	6	172.42	3	171.50	168.00	3	2,937	0.10%
2018/03/02	10	167.50	1	167.50	166.00	9	2,950	0.31%
2018/03/01	3	164.00	5	165.20	165.50	-2	3,029	-0.07%
2018/02/27	7	169.07	1	166.50	163.00	6	3,097	0.19%
2018/02/26	23	162.96	1	164.00	165.00	22	3,127	0.70%
2018/02/23	1	161.00	1	164.00	161.00	0	3,161	0.00%
2018/02/22	17	161.21	22	161.98	162.00	-5	3,147	-0.16%
2018/02/21	7	172.07	1	171.00	169.50	6	3,104	0.19%
2018/02/12	6	164.33	13	160.69	161.00	-7	3,074	-0.23%
2018/02/09	6	155.83	26	157.04	157.50	-20	3,067	-0.65%
2018/02/08	74	168.92	77	170.03	165.50	-3	3,057	-0.10%
2018/02/07	25	191.66	40	192.69	182.50	-15	2,890	-0.52%
2018/02/06	22	199.61	53	206.27	198.00	-31	2,812	-1.10%
2018/02/05	49	213.05	17	211.53	220.00	32	2,781	1.15%
2018/02/02	2	215.00	20	215.78	214.50	-18	2,812	-0.64%
2018/01/31	3	218.17	3	218.00	221.00	0	2,901	0.00%
2018/01/30	1	217.00	3	215.33	218.50	-2	2,914	-0.07%
2018/01/26	3	226.00	38	225.25	227.00	-35	2,939	-1.19%
2018/01/25	12	238.54	8	226.38	224.00	4	2,937	0.14%
2018/01/24	10	233.00	24	227.60	230.50	-14	2,902	-0.48%
2018/01/23	0	0.00	6	226.17	225.50	-6	2,913	-0.21%
2018/01/22	21	229.86	0	0.00	230.00	21	2,954	0.71%
2018/01/19	1	225.00	26	224.83	225.00	-25	2,967	-0.84%
2018/01/18	1	230.00	14	227.82	226.50	-13	2,970	-0.44%
2018/01/17	46	236.96	61	233.71	231.50	-15	2,955	-0.51%
2018/01/16	20	227.88	6	226.83	229.50	14	2,915	0.48%
2018/01/15	1	228.50	1	225.00	225.50	0	2,920	0.00%
2018/01/12	32	225.95	2	224.50	223.00	30	2,961	1.01%
2018/01/11	4	219.25	15	217.00	217.50	-11	2,945	-0.37%
2018/01/10	14	222.18	14	219.50	221.50	0	2,956	0.00%
2018/01/09	14	220.64	55	220.65	219.00	-41	2,951	-1.39%
2018/01/08	5	226.90	50	223.30	220.50	-45	2,921	-1.54%
2018/01/05	8	243.44	3	245.83	244.50	5	2,843	0.18%
2018/01/04	24	238.19	3	240.33	239.50	21	2,843	0.74%
2018/01/03	32	237.36	0	0.00	238.00	32	2,879	1.11%
2018/01/02	16	231.38	2	227.50	232.00	14	2,861	0.49%