新普 (6121)-群益金鼎券商分點個股進出

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

新普

(6121)

可現股當沖

股價
387.0
漲跌
▲15.0
漲幅
+4.03%
成交量
3,582張
產業
上櫃電腦及週邊類股
582人加入追蹤

立即追蹤
本地時間:14:30

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

新普 (6121)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/11/22	26	385.10	2	384.00	387.00	24	912	2.63%
2024/11/21	7.9	370.37	1	367.50	372.00	6.9	858	0.80%
2024/11/20	2	368.50	0	370.00	361.00	2	824	0.24%
2024/11/19	1	365.00	3	366.49	365.00	-2	785	-0.25%
2024/11/18	3	357.50	0	357.00	357.50	3	738	0.41%
2024/11/15	0	349.50	0	0.00	341.50	0	704	0.00%
2024/11/14	0	357.00	20	355.31	355.50	-20	685	-2.92%
2024/11/13	0	366.88	4.1	366.96	367.50	-4.1	670	-0.61%
2024/11/12	0.1	364.84	6.1	363.17	358.50	-6	654	-0.91%
2024/11/11	69.6	367.51	16	368.81	361.50	53.6	639	8.38%
2024/11/08	5	364.81	11	367.32	376.00	-6	608	-0.99%
2024/11/07	13	356.88	3	351.00	357.00	10	582	1.72%
2024/11/06	4	342.75	2	345.50	343.00	2	570	0.35%
2024/11/05	5.1	334.54	0	0.00	334.50	5.1	570	0.89%
2024/11/01	24.8	342.53	7	337.00	342.50	17.8	597	2.98%
2024/10/30	6.4	342.43	0	0.00	342.50	6.4	599	1.07%
2024/10/29	3.5	342.79	0	0.00	342.50	3.5	604	0.58%
2024/10/28	4.8	346.90	0	0.00	346.50	4.8	633	0.76%
2024/10/25	0	0.00	7	355.50	353.50	-7	648	-1.08%
2024/10/24	1.6	354.90	0	0.00	354.00	1.6	660	0.24%
2024/10/23	0	355.00	0	0.00	355.00	0	673	0.00%
2024/10/22	2	357.00	2	356.00	357.00	0	681	0.00%
2024/10/18	0	0.00	0.1	365.02	361.00	-0.1	713	-0.02%
2024/10/17	0.1	366.31	0	365.50	363.50	0.1	725	0.02%
2024/10/16	3.2	362.71	0	0.00	364.00	3.2	727	0.44%
2024/10/15	4.7	358.43	0	0.00	358.00	4.7	732	0.64%
2024/10/14	0.8	361.00	0	0.00	358.50	0.8	739	0.11%
2024/10/11	3.3	361.00	0.2	360.00	361.00	3.1	756	0.41%
2024/10/09	3	353.67	1	356.00	352.50	2	761	0.26%
2024/10/08	0	0.00	0	365.00	358.50	0	771	0.00%
2024/10/07	0	362.00	0	0.00	363.50	0	790	0.00%
2024/10/04	0	0.00	2	362.50	360.50	-2	805	-0.25%
2024/10/01	14	354.79	4	353.25	355.00	10	808	1.24%
2024/09/30	5	360.00	0	0.00	353.50	5	867	0.58%
2024/09/27	2	360.00	288	360.29	360.00	-286	900	-31.75%	大賣/鉅額交易
2024/09/25	6	367.00	278	364.30	367.50	-272	934	-29.12%	大賣/鉅額交易
2024/09/24	0	0.00	240	358.20	358.00	-240	932	-25.74%	大賣/鉅額交易
2024/09/23	26	356.00	0	0.00	356.00	26	936	2.78%
2024/09/20	0	0.00	9	359.34	364.50	-9	938	-0.96%
2024/09/19	5	354.50	7	353.86	354.00	-2	935	-0.21%
2024/09/18	5.6	343.74	1	343.00	341.50	4.6	922	0.50%
2024/09/16	9.1	339.08	1	338.00	338.50	8.1	915	0.89%
2024/09/13	1.8	344.66	2	344.25	343.00	-0.2	896	-0.02%
2024/09/11	1	346.00	1	348.00	345.50	0	883	0.00%
2024/09/10	5	353.00	2	350.25	347.00	3	882	0.34%
2024/09/09	59	358.75	1	358.50	355.50	58	882	6.57%
2024/09/06	160	363.55	128	363.18	363.50	32	882	3.63%	大買/大賣/
2024/09/05	7	362.29	16	364.19	360.00	-9	886	-1.01%
2024/09/04	8	362.63	8	362.00	362.50	0	882	0.00%
2024/09/03	1	377.50	0	378.00	370.50	1	875	0.11%
2024/08/29	30	371.50	22	371.27	371.50	8	888	0.90%
2024/08/27	30	374.00	4	374.00	374.00	26	909	2.86%
2024/08/26	0	373.50	4	370.50	370.50	-4	914	-0.44%
2024/08/20	0	371.00	0	0.00	371.50	0	916	0.00%
2024/08/19	0	371.00	0	0.00	370.00	0	933	0.00%
2024/08/16	3.6	369.15	0	0.00	368.50	3.6	946	0.38%
2024/08/14	32	367.03	2	378.00	367.00	30	970	3.09%
2024/08/13	200	363.90	0	0.00	365.00	200	982	20.35%	大買/鉅額交易
2024/08/12	28	361.00	2	356.50	361.00	26	988	2.63%
2024/08/08	88	346.19	0	0.00	346.00	88	1,008	8.72%
2024/08/07	2	341.50	2	351.00	351.00	0	1,011	0.00%
2024/08/06	0	0.00	1	319.00	334.00	-1	1,023	-0.10%
2024/08/05	92	331.85	98	329.41	328.50	-6	1,056	-0.57%
2024/08/02	25	363.26	2	357.50	357.50	23	1,039	2.21%
2024/08/01	14	364.68	4	368.00	368.00	10	1,052	0.95%
2024/07/31	260	360.17	139	352.94	360.00	121	1,060	11.41%	大買/大賣/鉅額交易
2024/07/30	87.2	359.86	79	354.99	361.50	8.2	1,039	0.79%
2024/07/29	117	358.80	46	359.11	360.00	71	1,028	6.90%	大買/
2024/07/26	22	360.84	22	363.61	364.00	0	1,027	0.00%
2024/07/23	10	371.65	10	376.00	376.00	0	1,011	0.00%
2024/07/22	16	360.88	116	362.88	370.50	-100	1,009	-9.90%	大賣/
2024/07/19	39	374.76	5	373.00	373.00	34	985	3.45%
2024/07/18	185	384.31	5	384.40	385.00	180	984	18.28%	大買/鉅額交易
2024/07/17	13	390.42	3	390.00	390.00	10	978	1.02%
2024/07/16	37	392.59	34	392.34	392.50	3	988	0.30%
2024/07/15	68	395.88	94	394.54	396.00	-26	1,005	-2.59%
2024/07/12	5	389.50	84	390.18	392.50	-79	1,004	-7.86%
2024/07/11	5	385.90	5	385.90	385.50	0	1,004	0.00%
2024/07/10	9	387.00	5	387.80	385.00	4	1,029	0.39%
2024/07/09	2	387.50	92	386.55	390.00	-90	1,024	-8.78%
2024/07/08	21	390.93	1	390.00	390.00	20	1,013	1.97%
2024/07/05	7	395.86	6	395.17	396.50	1	1,022	0.10%
2024/07/04	59	395.30	81	400.68	392.50	-22	1,047	-2.10%
2024/07/03	53	413.63	2	414.00	414.00	51	1,005	5.07%
2024/07/02	63	423.13	59	421.66	416.50	4	997	0.40%
2024/07/01	7	425.07	0	0.00	424.50	7	989	0.71%
2024/06/28	3.8	428.40	4	428.25	427.50	-0.2	998	-0.02%
2024/06/27	24	435.46	1.2	434.24	434.50	22.9	1,032	2.21%
2024/06/26	0.2	433.67	3	437.28	438.00	-2.9	1,162	-0.25%
2024/06/25	8	431.95	0	0.00	436.00	8	1,228	0.65%
2024/06/24	1	419.00	1.1	418.46	418.00	-0.1	1,304	-0.01%
2024/06/21	0	0.00	1	419.50	418.00	-1	1,360	-0.07%
2024/06/20	14	420.50	3	419.50	419.50	11	1,411	0.78%
2024/06/19	5.1	419.11	1	421.00	418.50	4.1	1,480	0.27%
2024/06/18	3	418.00	2	420.50	420.50	1	1,558	0.06%
2024/06/17	2.1	416.09	0	0.00	418.00	2.1	1,676	0.12%
2024/06/14	2	420.00	1	419.50	418.50	1	1,774	0.06%
2024/06/13	0	0.00	0	430.50	426.50	0	1,819	0.00%
2024/06/12	27	423.56	4	419.25	426.50	23	1,902	1.21%
2024/06/11	42	418.33	0.8	416.50	418.00	41.2	1,950	2.11%
2024/06/07	2	419.00	2.8	417.65	418.50	-0.8	2,010	-0.04%
2024/06/05	7	414.57	7	416.36	414.50	0	2,067	0.00%
2024/06/04	2	412.00	1	414.00	413.00	1	2,141	0.05%
2024/06/03	8	416.00	8	415.88	415.50	0	2,187	0.00%
2024/05/31	0	0.00	7	415.43	412.00	-7	2,191	-0.32%
2024/05/30	0	0.00	2	411.50	417.50	-2	2,193	-0.09%
2024/05/28	0	0.00	3.9	413.25	412.50	-3.9	2,201	-0.18%
2024/05/27	0.1	413.00	0	412.50	411.50	0.1	2,206	0.00%
2024/05/24	5	409.40	0	0.00	408.00	5	2,212	0.23%
2024/05/21	7	402.50	9	400.89	405.00	-2	2,210	-0.09%
2024/05/20	47	401.61	7	402.36	402.00	40	2,220	1.80%
2024/05/17	5	404.50	6	406.25	402.50	-1	2,201	-0.05%
2024/05/16	0	0.00	9	401.83	405.00	-9	2,194	-0.41%
2024/05/15	7.6	395.25	42	396.05	395.00	-34.4	2,195	-1.57%
2024/05/14	2	406.00	10	403.50	403.50	-8	2,186	-0.37%
2024/05/10	20	408.50	4	405.88	408.50	16	2,195	0.73%
2024/05/09	2.1	417.21	3	412.83	402.00	-1	2,193	-0.04%
2024/05/08	0	0.00	26	434.50	434.50	-26	2,154	-1.21%
2024/05/07	0	0.00	9	437.50	437.50	-9	2,148	-0.42%
2024/05/06	2	424.01	102	429.88	428.50	-100	2,135	-4.68%	大賣/
2024/05/03	0	436.00	0	437.50	430.00	0	2,128	0.00%
2024/05/02	0	435.71	0.1	433.75	437.00	-0.1	2,118	0.00%
2024/04/30	9.1	436.48	0	431.00	438.00	9.1	2,113	0.43%
2024/04/29	0	431.50	0.1	430.78	430.00	-0.1	2,102	0.00%
2024/04/26	56.1	429.72	3	424.67	430.00	53	2,100	2.52%
2024/04/25	9	423.11	0.1	423.00	423.50	8.9	2,094	0.43%
2024/04/24	8.1	418.53	0	0.00	423.50	8.1	2,098	0.39%
2024/04/23	2	416.00	5	415.00	415.00	-3	2,103	-0.14%
2024/04/22	57	415.35	1	415.00	417.50	56	2,109	2.65%
2024/04/19	11	414.45	11.2	413.69	413.00	-0.2	2,100	-0.01%
2024/04/18	7	428.21	0	0.00	431.50	7	2,078	0.34%
2024/04/17	67	417.86	16	416.09	416.00	51	2,078	2.45%
2024/04/16	48	419.17	56	418.21	416.50	-8	2,068	-0.39%
2024/04/15	4	429.25	12	431.58	430.50	-8	2,039	-0.39%
2024/04/12	9.1	429.43	46	428.91	430.00	-36.9	2,038	-1.81%
2024/04/11	66	432.41	7.1	427.73	433.00	58.9	2,038	2.89%
2024/04/10	29.1	428.58	36	429.61	427.00	-6.9	2,023	-0.34%
2024/04/09	1	435.49	3	434.33	437.00	-2	2,009	-0.10%
2024/04/08	64	434.13	7.2	429.85	434.50	56.8	2,008	2.83%
2024/04/03	34.1	439.70	3.1	438.18	438.00	31	1,991	1.55%
2024/04/02	22	438.68	5	439.00	437.00	17	1,980	0.86%
2024/04/01	31.1	436.18	227	437.06	434.00	-196	1,969	-9.95%	大賣/鉅額交易
2024/03/29	81.1	445.70	295	447.28	448.00	-213.9	1,931	-11.08%	大賣/鉅額交易
2024/03/28	15.5	458.21	155	457.75	451.50	-139.5	1,807	-7.72%	大賣/鉅額交易
2024/03/27	254	451.74	45	456.05	456.50	209	1,743	11.99%	大買/鉅額交易
2024/03/26	46.1	440.60	8	448.29	437.50	38.1	1,664	2.29%
2024/03/25	117.1	444.36	136	445.16	438.00	-18.9	1,622	-1.16%	大買/大賣/
2024/03/22	29.1	455.90	27	459.76	456.00	2.1	1,581	0.13%
2024/03/21	44.1	475.20	30	481.55	470.00	14.1	1,536	0.92%
2024/03/20	145	503.59	34	501.46	487.00	111	1,484	7.48%	大買/鉅額交易
2024/03/19	99.1	498.72	43.1	494.41	488.00	56	1,392	4.02%
2024/03/18	29.1	467.06	10.1	469.80	471.00	19	1,304	1.45%
2024/03/15	43.1	475.64	104	470.77	469.00	-60.9	1,275	-4.78%	大賣/
2024/03/14	190	504.37	21	509.33	501.00	169	1,196	14.12%	大買/鉅額交易
2024/03/13	151	536.50	36	530.64	556.00	115	1,157	9.93%	大買/鉅額交易
2024/03/12	23	502.96	76.2	501.35	506.00	-53.2	1,103	-4.82%
2024/03/11	43.2	477.07	28	475.91	477.00	15.2	1,087	1.40%
2024/03/08	72	484.27	310	487.90	495.50	-238	1,114	-21.36%	大賣/鉅額交易
2024/03/07	259	481.29	9.1	466.10	487.00	249.9	1,091	22.89%	大買/鉅額交易
2024/03/06	0	434.96	1	442.91	443.00	-1	1,062	-0.09%
2024/03/05	36	445.97	0	439.75	446.00	36	1,078	3.34%
2024/03/04	2.1	430.54	41.1	433.58	434.50	-39	1,082	-3.60%
2024/03/01	0.1	424.50	1.1	426.21	421.00	-1	1,089	-0.09%
2024/02/29	6	430.38	12	426.88	426.50	-6	1,088	-0.55%
2024/02/27	3	435.80	0	432.13	427.00	3	1,088	0.27%
2024/02/26	0	431.35	0	429.43	435.00	0	1,086	0.00%
2024/02/23	0	419.00	0	419.00	420.00	0	1,079	0.00%
2024/02/22	0	0.00	0	424.52	423.00	0	1,085	0.00%
2024/02/21	2	418.59	0.1	414.64	418.50	2	1,082	0.18%
2024/02/20	3.1	398.99	0.1	397.96	396.50	3	1,071	0.28%
2024/02/19	33	397.41	0	0.00	397.50	33	1,093	3.02%
2024/02/16	1	386.00	0	0.00	390.00	1	1,110	0.09%
2024/02/05	100	392.20	1	392.00	392.00	99	1,092	9.06%
2024/02/02	0	0.00	2	394.00	395.50	-2	1,083	-0.18%
2024/02/01	0	394.50	0	0.00	389.50	0	1,074	0.00%
2024/01/31	0	0.00	30	401.35	406.00	-30	1,055	-2.84%
2024/01/30	0	0.00	4	402.50	402.50	-4	1,053	-0.38%
2024/01/29	0	398.00	0	0.00	404.00	0	1,052	0.00%
2024/01/26	2	397.51	2	400.00	399.50	0	1,046	0.00%
2024/01/24	6	405.17	1	407.50	406.00	5	1,050	0.48%
2024/01/23	0	408.00	30	408.73	410.00	-30	1,089	-2.75%
2024/01/22	0	407.50	0	0.00	406.00	0	1,087	0.00%
2024/01/18	0	0.00	4	402.88	407.50	-4	1,103	-0.36%
2024/01/17	0	405.50	5	407.00	407.50	-5	1,102	-0.45%
2024/01/16	37	395.50	1	393.00	401.50	36	1,093	3.29%
2024/01/11	1	401.00	1	398.50	404.50	0	1,083	0.00%
2024/01/10	11	405.50	0	404.25	405.50	11	1,078	1.02%
2024/01/09	25	405.20	11	406.95	405.00	14	1,074	1.31%
2024/01/08	0	408.50	0	407.00	411.50	0	1,077	0.00%
2024/01/05	2	416.00	2	414.00	413.00	0	1,071	0.00%
2024/01/04	2	412.25	0	0.00	414.00	2	1,066	0.19%
2024/01/03	2	416.50	15	414.67	409.50	-13	1,062	-1.22%
2024/01/02	171	417.07	32	419.38	413.50	139	1,045	13.30%	大買/鉅額交易
2023/12/29	2	419.75	0	0.00	420.00	2	1,033	0.19%
2023/12/28	67.3	415.49	6	413.25	419.00	61.3	1,031	5.94%
2023/12/27	13	409.42	26	410.17	411.00	-13	1,026	-1.27%
2023/12/26	24	404.60	0.1	404.50	406.00	24	1,014	2.36%
2023/12/25	17.1	404.05	4	405.00	401.50	13.1	1,012	1.29%
2023/12/22	3	409.83	2	407.75	407.00	1	1,001	0.10%
2023/12/21	0	0.00	7	414.07	413.00	-7	992	-0.71%
2023/12/20	6	426.50	13	425.11	425.50	-7	983	-0.71%
2023/12/19	11	417.72	3.1	418.09	417.50	7.9	969	0.82%
2023/12/18	0	427.00	0	430.00	426.50	0	963	0.00%
2023/12/15	12	433.00	1.1	430.90	433.00	11	952	1.15%
2023/12/14	5.1	434.72	0	431.13	428.50	5	955	0.53%
2023/12/13	0	415.00	0	417.31	417.00	0	940	0.00%
2023/12/12	0.1	409.80	14.1	412.28	412.50	-14	962	-1.46%
2023/12/11	0	0.00	2.1	414.74	415.50	-2.1	973	-0.21%
2023/12/08	0.1	416.00	0.1	416.29	418.00	-0.1	994	-0.01%
2023/12/07	13	415.50	4.1	415.12	415.50	9	1,002	0.89%
2023/12/06	242.1	415.10	6	413.33	416.50	236.1	1,002	23.55%	大買/鉅額交易
2023/12/05	42	419.73	47.1	418.94	420.00	-5.1	980	-0.52%
2023/12/04	84.1	412.10	34	405.40	407.00	50.1	941	5.32%
2023/12/01	41	387.39	2	384.00	389.50	39	892	4.37%
2023/11/30	2	378.75	0	376.00	380.50	2	874	0.23%
2023/11/29	1.1	378.39	12	376.75	375.00	-10.9	853	-1.28%
2023/11/28	13	371.00	1	368.50	371.00	12	839	1.43%
2023/11/27	3	361.17	14	361.39	361.50	-11	822	-1.34%
2023/11/24	21	363.86	0	0.00	364.00	21	818	2.56%
2023/11/23	41	360.00	0	0.00	360.00	41	814	5.03%
2023/11/22	17	361.06	7	361.00	361.00	10	810	1.23%
2023/11/21	0	0.00	10	361.50	363.50	-10	805	-1.24%
2023/11/20	0	360.25	3	358.67	361.00	-3	794	-0.38%
2023/11/17	0	0.00	2	364.25	364.00	-2	780	-0.26%
2023/11/16	63	360.09	32	359.08	361.50	31	769	4.03%
2023/11/15	45	355.33	24	353.58	355.50	21	749	2.80%
2023/11/13	2	337.50	2	338.75	337.50	0	719	0.00%
2023/11/10	1	339.00	0	0.00	339.00	1	726	0.14%
2023/11/09	0	0.00	6	341.42	343.00	-6	731	-0.82%
2023/11/07	0	0.00	4	344.00	344.00	-4	743	-0.54%
2023/11/06	0	0.00	1	340.50	343.00	-1	750	-0.13%
2023/11/03	15	341.00	15	341.00	341.00	0	754	0.00%
2023/11/02	2	339.50	2	340.00	341.50	0	758	0.00%
2023/11/01	0	0.00	0	334.00	341.00	0	760	0.00%
2023/10/31	1	333.50	0	334.00	333.50	1	754	0.13%
2023/10/30	13	334.00	0	0.00	334.00	13	720	1.81%
2023/10/27	45	335.26	0	0.00	333.50	45	722	6.23%
2023/10/25	17	336.38	0	0.00	336.50	17	725	2.34%
2023/10/24	16	338.50	0	0.00	338.50	16	730	2.19%
2023/10/23	1	332.50	1	336.00	334.00	0	741	0.00%
2023/10/20	0	0.00	14	326.00	335.50	-14	744	-1.88%
2023/10/19	13	328.00	0	0.00	328.00	13	762	1.70%
2023/10/18	13	328.00	2.1	327.95	328.00	10.9	784	1.40%
2023/10/17	0.1	329.68	0	0.00	327.00	0.1	801	0.01%
2023/10/16	13	330.50	0	0.00	330.50	13	837	1.55%
2023/10/11	1	334.50	1	333.50	330.50	0	877	0.00%
2023/10/06	49	338.39	0	0.00	338.50	49	879	5.57%
2023/10/05	90	338.84	2	337.50	339.50	88	882	9.97%
2023/10/04	289	331.79	0	0.00	333.50	289	883	32.71%	大買/鉅額交易
2023/10/03	0	0.00	2	331.50	334.00	-2	879	-0.23%
2023/09/28	2	332.50	0	0.00	335.00	2	885	0.23%
2023/09/27	44	333.42	1	332.50	334.00	43	899	4.78%
2023/09/26	0	0.00	4	339.00	335.50	-4	907	-0.44%
2023/09/25	13	340.50	0.2	336.39	340.50	12.8	909	1.40%
2023/09/22	0.1	331.06	0.3	333.17	335.50	-0.2	908	-0.02%
2023/09/21	5.2	333.15	5	332.20	333.50	0.2	905	0.03%
2023/09/20	16.2	340.60	9.2	339.00	340.50	7	906	0.77%
2023/09/19	0.2	341.30	16	341.44	344.00	-15.8	899	-1.76%
2023/09/18	13	339.50	0.1	342.75	339.50	12.9	874	1.48%
2023/09/15	6.1	338.51	2	344.00	343.00	4.1	872	0.47%
2023/09/14	179	349.97	0	0.00	350.00	179	838	21.36%	大買/鉅額交易
2023/09/13	130	343.98	14.3	343.75	344.00	115.7	807	14.33%	大買/鉅額交易
2023/09/12	8	334.87	38	326.01	334.00	-30	784	-3.83%
2023/09/11	205	325.46	0	0.00	325.00	205	759	27.01%	大買/鉅額交易
2023/09/07	13	323.00	1	325.48	323.00	12	750	1.60%
2023/09/06	69	322.82	5.6	322.69	324.50	63.4	749	8.46%
2023/09/05	32.1	320.91	3.2	321.39	321.00	28.9	746	3.87%
2023/09/04	12	318.00	1.3	318.00	318.00	10.7	760	1.41%
2023/09/01	4	310.50	1	308.50	312.00	3	767	0.39%
2023/08/31	10	307.55	0	309.00	307.50	10	765	1.31%
2023/08/30	11	308.50	10	309.50	308.50	1	762	0.13%
2023/08/29	31	307.27	1.5	308.00	308.00	29.5	762	3.87%
2023/08/28	9	305.06	9	306.00	305.00	0	764	0.00%
2023/08/25	1	304.00	3	306.50	307.00	-2	771	-0.26%
2023/08/23	1	304.00	3	305.00	305.00	-2	779	-0.26%
2023/08/22	14	303.61	14	304.50	302.50	0	787	0.00%
2023/08/21	6	304.00	6	305.08	303.50	0	797	0.00%
2023/08/18	2	303.00	4	304.25	303.00	-2	795	-0.25%
2023/08/17	12	302.50	12	303.42	302.50	0	792	0.00%
2023/08/16	0	0.00	2	303.00	303.50	-2	795	-0.25%
2023/08/15	17	300.15	3	304.17	299.50	14	793	1.77%
2023/08/14	14	302.54	0	0.00	303.00	14	796	1.76%
2023/08/11	91	301.83	3	301.67	301.00	88	792	11.10%
2023/08/10	9	300.17	9	300.78	302.50	0	795	0.00%
2023/08/09	16	303.91	16	304.75	305.00	0	788	0.00%
2023/08/07	1	305.00	1	306.50	307.50	0	796	0.00%
2023/08/04	13	305.50	0	0.00	305.50	13	795	1.63%
2023/08/02	0	0.00	0	306.50	303.50	0	797	0.00%
2023/07/31	1	305.00	1	305.52	307.50	0	790	-0.01%
2023/07/28	0	0.00	0.4	304.00	303.00	-0.4	784	-0.05%
2023/07/27	8	298.81	8	299.81	298.00	0	770	0.00%
2023/07/25	0	0.00	1	300.00	300.00	-1	742	-0.13%
2023/07/24	16	298.03	16	298.84	298.50	0	744	0.00%
2023/07/20	0.1	297.00	56	298.11	298.00	-56	727	-7.69%
2023/07/19	1	297.50	1.1	298.98	297.50	-0.1	717	-0.02%
2023/07/17	4	301.13	4	302.00	305.00	0	671	0.00%
2023/07/14	1.3	303.34	1	303.50	303.00	0.3	662	0.04%
2023/07/13	0	0.00	2	309.50	308.50	-2	647	-0.31%
2023/07/12	0	0.00	3	310.50	310.50	-3	641	-0.47%
2023/07/11	1	310.50	1	310.50	310.50	0	636	0.00%
2023/07/10	0	0.00	0	312.00	314.00	0	639	0.00%
2023/07/07	0	0.00	2	313.25	313.50	-2	650	-0.31%
2023/07/06	0	0.00	16	316.28	315.00	-16	663	-2.41%
2023/07/05	14	334.32	1	335.00	334.50	13	669	1.94%
2023/07/04	2	334.00	0	0.00	334.50	2	660	0.30%
2023/07/03	0	0.00	0	329.50	332.00	0	676	0.00%
2023/06/30	1	330.42	19.1	330.79	328.50	-18	712	-2.53%
2023/06/29	0.1	331.35	0	0.00	330.50	0.1	734	0.01%
2023/06/28	1	333.50	1	332.98	331.50	0	759	0.00%
2023/06/27	2	329.00	1.1	332.34	328.00	1	753	0.13%
2023/06/26	55.1	327.40	0	0.00	327.00	55.1	752	7.31%
2023/06/21	11	328.82	0	327.00	331.00	11	755	1.46%
2023/06/20	0	0.00	4.2	325.98	324.50	-4.2	749	-0.55%
2023/06/19	0.2	322.00	0	322.50	325.00	0.1	765	0.02%
2023/06/16	137	321.77	0	0.00	321.50	137	771	17.75%	大買/鉅額交易
2023/06/15	80	322.31	2.1	320.52	322.00	77.9	762	10.22%
2023/06/14	101.1	324.78	0	324.00	324.00	101.1	775	13.03%	大買/鉅額交易
2023/06/13	0	324.50	0	0.00	324.00	0	789	0.01%
2023/06/12	6	324.17	0	323.00	324.00	6	784	0.76%
2023/06/09	8	321.13	3	323.50	320.00	5	774	0.65%
2023/06/08	82	324.60	6	324.67	324.50	76	772	9.83%
2023/06/06	34	310.51	0	0.00	311.00	34	744	4.57%
2023/06/05	44	313.66	0	0.00	313.50	44	745	5.90%
2023/06/02	112	311.06	0	0.00	311.00	112	748	14.96%	大買/鉅額交易
2023/05/30	159	317.34	0	0.00	315.50	159	730	21.78%	大買/鉅額交易
2023/05/23	3	309.00	0	0.00	309.00	3	729	0.41%
2023/05/18	2	306.00	0	0.00	307.00	2	733	0.27%
2023/05/17	0	0.00	6	307.50	307.50	-6	726	-0.83%
2023/05/15	0	0.00	1	308.50	309.50	-1	714	-0.14%
2023/05/11	1	307.00	0	0.00	307.00	1	710	0.14%
2023/05/10	0	0.00	1	317.00	316.50	-1	700	-0.14%
2023/05/08	0	315.00	0	0.00	316.00	0	707	0.00%
2023/05/04	2	314.50	0	0.00	314.50	2	711	0.28%
2023/05/02	0	308.00	1.3	309.54	310.50	-1.3	718	-0.18%
2023/04/27	1	310.50	0	0.00	310.50	1	725	0.14%
2023/04/25	6	306.50	0	0.00	306.50	6	703	0.85%
2023/04/24	2	312.00	0	0.00	312.00	2	687	0.29%
2023/04/21	5	308.00	0	0.00	308.00	5	678	0.74%
2023/04/20	0	313.50	0	0.00	312.00	0	663	0.00%
2023/04/17	0	0.00	1	318.00	317.50	-1	654	-0.15%
2023/04/12	0	0.00	0.7	317.79	318.50	-0.7	638	-0.11%
2023/04/11	0	0.00	0.2	318.16	316.50	-0.2	622	-0.02%
2023/04/10	0.2	314.79	1	312.50	315.00	-0.8	608	-0.14%
2023/04/07	0	0.00	0.1	307.00	308.00	-0.1	594	-0.02%
2023/04/06	1.1	304.82	0.4	307.71	308.00	0.7	586	0.12%
2023/03/31	7.8	304.00	12.1	306.05	303.00	-4.2	560	-0.75%
2023/03/30	0.1	316.41	4	316.63	319.50	-3.9	531	-0.74%
2023/03/29	0	0.00	7	311.36	312.00	-7	516	-1.36%
2023/03/28	0	0.00	4	298.75	298.50	-4	498	-0.80%
2023/03/27	11	302.04	1	302.00	302.00	10	501	2.00%
2023/03/24	2.2	298.93	2	298.50	299.00	0.2	506	0.04%
2023/03/23	0	300.00	0	0.00	300.00	0	502	0.00%
2023/03/22	0	0.00	1	300.50	301.00	-1	497	-0.20%
2023/03/21	4	294.00	0	0.00	292.00	4	484	0.83%
2023/03/16	2	293.25	1	294.50	293.00	1	465	0.22%
2023/03/09	1	296.50	0	0.00	296.50	1	455	0.22%
2023/03/08	0	0.00	1	298.50	300.00	-1	460	-0.22%
2023/03/07	0	297.00	0	0.00	297.00	0	458	0.00%
2023/03/03	1.3	296.38	0	0.00	295.00	1.3	476	0.27%
2023/03/02	0	0.00	2	297.00	297.50	-2	490	-0.41%
2023/03/01	0	0.00	0.2	292.19	300.00	-0.2	498	-0.03%
2023/02/24	0.2	298.94	0	0.00	296.00	0.2	488	0.03%
2023/02/23	0.1	300.00	10	300.00	300.00	-9.9	493	-2.01%
2023/02/22	2	289.00	0	0.00	295.50	2	495	0.40%
2023/02/21	0.2	291.50	0	0.00	292.50	0.2	493	0.04%
2023/02/17	1	292.50	0	0.00	291.50	1	497	0.20%
2023/02/16	0.2	294.50	0	0.00	296.00	0.2	495	0.04%
2023/02/15	0.2	296.00	3	294.83	294.50	-2.8	501	-0.56%
2023/02/14	1	297.00	0	0.00	298.00	1	507	0.20%
2023/02/08	0	0.00	0.4	303.50	302.00	-0.4	517	-0.08%
2023/02/07	0.2	302.00	1.2	302.39	303.50	-1	512	-0.20%
2023/02/06	0.2	297.00	0.2	297.00	296.00	0	502	0.00%
2023/02/03	0.2	297.00	0	0.00	297.50	0.2	499	0.04%
2023/02/02	0	0.00	1.1	298.95	298.50	-1.1	508	-0.22%
2023/02/01	11	298.23	3	296.00	295.50	8	507	1.58%
2023/01/31	6	295.00	1	296.00	296.00	5	507	0.98%
2023/01/17	1	286.00	3	284.67	286.00	-2	503	-0.40%
2023/01/16	0	287.00	0	0.00	285.00	0	503	0.00%
2023/01/13	0	288.00	0	0.00	286.50	0	504	0.00%
2023/01/11	0	0.00	0.3	294.21	294.50	-0.3	509	-0.06%
2023/01/10	2.2	292.41	0.1	292.91	292.50	2.1	511	0.41%
2023/01/09	0.1	290.21	0	0.00	290.00	0.1	512	0.02%
2023/01/06	0.1	287.50	0	0.00	288.00	0.1	514	0.02%
2023/01/03	0	288.00	0	0.00	288.00	0	539	0.00%
2022/12/21	0	0.00	6	279.67	280.00	-6	549	-1.09%
2022/12/20	2	292.50	0	0.00	291.00	2	545	0.37%
2022/12/19	0	0.00	2	291.50	294.00	-2	539	-0.37%
2022/12/16	6	291.08	2	292.00	290.00	4	531	0.75%
2022/12/14	0	299.00	0	0.00	298.00	0	518	0.01%
2022/12/12	2	298.00	2	299.00	298.00	0	507	0.00%
2022/12/08	0	298.50	0	0.00	299.00	0	512	0.01%
2022/12/07	2	298.00	0	0.00	298.00	2	510	0.39%
2022/12/02	0	0.00	0	306.00	308.00	0	501	0.00%
2022/12/01	0	0.00	2	306.50	306.50	-2	500	-0.40%
2022/11/30	1	302.50	11.1	303.01	303.00	-10.1	501	-2.01%
2022/11/29	0.1	303.00	0	0.00	303.50	0.1	498	0.01%
2022/11/28	0	0.00	0	307.75	307.50	0	494	0.00%
2022/11/25	6	307.17	2	307.25	304.50	4	487	0.82%
2022/11/24	0	0.00	3	301.84	306.00	-3	477	-0.63%
2022/11/23	1	297.00	1	295.02	297.00	0	464	0.00%
2022/11/21	0	0.00	4	291.00	290.00	-4	455	-0.88%
2022/11/18	4	291.00	2	287.50	286.00	2	450	0.44%
2022/11/17	0	0.00	1	289.97	289.50	-1	446	-0.23%
2022/11/16	2	285.00	0	0.00	285.00	2	443	0.45%
2022/11/15	1	281.50	0	0.00	284.50	1	442	0.23%
2022/11/11	0	0.00	3	286.00	286.00	-3	448	-0.67%
2022/11/10	0	0.00	9.2	283.13	282.50	-9.2	443	-2.08%
2022/11/09	11.2	282.33	0	0.00	283.00	11.2	447	2.50%
2022/11/08	0	0.00	7	277.86	277.50	-7	462	-1.51%
2022/11/07	0	0.00	1	276.00	275.50	-1	484	-0.21%
2022/11/04	0	0.00	1.1	268.93	270.00	-1.1	486	-0.22%
2022/11/03	0	261.00	0	0.00	267.50	0	486	0.01%
2022/11/02	1	265.50	2.2	264.56	264.00	-1.2	485	-0.25%
2022/11/01	0.2	259.91	0.9	260.05	260.50	-0.7	484	-0.14%
2022/10/31	0	0.00	0	260.00	256.50	0	489	-0.01%
2022/10/28	2	251.50	1	250.50	250.50	1	476	0.21%
2022/10/27	0	0.00	2	255.33	255.00	-2	478	-0.41%
2022/10/26	3	248.00	2.1	250.45	252.00	0.9	482	0.19%
2022/10/25	4	249.50	2	251.00	249.00	2	487	0.41%
2022/10/21	1	252.00	0	0.00	253.00	1	492	0.20%
2022/10/20	0	0.00	2	254.50	255.50	-2	495	-0.40%
2022/10/19	0	0.00	0.1	262.58	262.50	-0.1	496	-0.01%
2022/10/18	0.1	261.00	1	262.00	263.00	-1	507	-0.19%
2022/10/17	3	248.00	3	251.50	255.50	0	524	0.00%
2022/10/14	0	0.00	4.4	252.34	253.50	-4.4	541	-0.80%
2022/10/13	11	248.55	8	247.90	245.50	3	567	0.52%
2022/10/12	4	260.13	5.6	260.77	259.50	-1.6	592	-0.27%
2022/10/11	1	266.50	3	267.50	269.00	-2	598	-0.33%
2022/10/07	0	0.00	1	273.50	275.00	-1	603	-0.17%
2022/10/06	1	271.00	0	0.00	273.50	1	603	0.17%
2022/10/04	2	271.50	0	0.00	274.00	2	634	0.32%
2022/10/03	0	0.00	2	265.00	264.00	-2	640	-0.31%
2022/09/30	4	259.00	4	259.75	264.00	0	655	0.00%
2022/09/29	0	0.00	5	261.20	263.00	-5	675	-0.74%
2022/09/28	3	259.33	6	260.33	259.00	-3	686	-0.44%
2022/09/27	2	269.50	0	0.00	272.00	2	686	0.29%
2022/09/26	4	268.50	2	268.00	266.00	2	688	0.29%
2022/09/23	0	0.00	0	281.50	277.50	0	689	0.00%
2022/09/21	4	274.75	2	275.00	275.00	2	706	0.28%
2022/09/20	0	0.00	0.1	279.21	281.00	-0.1	710	-0.02%
2022/09/19	1.1	276.90	1.1	278.46	277.00	0.1	711	0.01%
2022/09/16	0	0.00	6	278.33	279.00	-6	716	-0.84%
2022/09/13	0	0.00	0	288.00	283.00	0	724	0.00%
2022/09/08	1	281.00	2	278.00	281.00	-1	735	-0.13%
2022/09/07	0	275.00	2	275.00	274.50	-2	733	-0.27%
2022/09/06	0	274.00	2	274.50	274.50	-2	732	-0.27%
2022/09/05	2	279.00	0	0.00	278.00	2	725	0.28%
2022/08/29	2	279.00	0	0.00	283.00	2	716	0.28%
2022/08/26	2	287.75	0	0.00	288.00	2	717	0.28%
2022/08/24	0	0.00	1	287.50	284.00	-1	711	-0.14%
2022/08/22	0	0.00	2	284.75	284.00	-2	715	-0.28%
2022/08/19	0.5	287.00	1	285.50	287.00	-0.5	711	-0.07%
2022/08/18	0	281.50	0	0.00	285.00	0	701	0.00%
2022/08/17	0	0.00	1	283.00	283.50	-1	695	-0.14%
2022/08/16	6	277.25	1	277.00	279.00	5	688	0.73%
2022/08/15	6.1	279.95	6	282.33	276.00	0.1	681	0.01%
2022/08/12	1	282.50	3	276.68	282.50	-2	683	-0.29%
2022/08/11	0	266.00	2	263.00	265.00	-2	662	-0.30%
2022/08/10	3	258.33	1	258.00	257.00	2	661	0.30%
2022/08/09	1	258.00	1	257.00	258.00	0	662	0.00%
2022/08/08	6	253.17	3	255.38	257.00	3	663	0.45%
2022/08/05	15	258.87	2.2	257.10	258.00	12.9	665	1.93%
2022/08/04	31.2	253.92	4.9	254.29	256.00	26.2	662	3.96%
2022/08/03	23	255.22	20.1	255.21	256.50	2.9	662	0.44%
2022/08/02	13	254.78	8.7	256.89	257.00	4.3	664	0.65%
2022/08/01	15	258.70	13.4	260.30	259.00	1.6	656	0.25%
2022/07/29	2	264.00	2.2	265.07	264.00	-0.2	654	-0.03%
2022/07/28	5.2	260.21	5.3	261.94	262.50	-0.1	647	-0.01%
2022/07/27	2	262.00	10.4	264.67	263.50	-8.4	641	-1.31%
2022/07/26	6.3	262.69	1.7	262.20	261.00	4.6	635	0.72%
2022/07/25	1.2	266.54	1	267.00	267.00	0.2	630	0.04%
2022/07/22	2	279.00	226	277.49	275.00	-224	619	-36.16%	大賣/鉅額交易
2022/07/21	6	281.50	4	280.25	283.00	2	605	0.33%
2022/07/20	5	282.10	2	281.75	278.00	3	597	0.50%
2022/07/19	5	275.30	26	277.71	278.50	-21	571	-3.67%
2022/07/18	2	257.50	45	250.54	269.50	-43	536	-8.02%
2022/07/15	89	244.93	61.2	244.68	245.00	27.8	526	5.29%
2022/07/14	5	237.70	2.8	238.94	237.50	2.2	519	0.42%
2022/07/13	24	236.79	5	237.10	234.00	19	516	3.68%
2022/07/12	2	259.50	16	260.66	258.00	-14	491	-2.85%
2022/07/11	6	267.67	2	265.00	267.50	4	477	0.84%
2022/07/08	9	270.06	10	273.20	271.00	-1	470	-0.21%
2022/07/07	6	265.33	4	263.76	270.00	2	456	0.44%
2022/07/06	75.1	253.67	2	255.49	253.50	73.1	442	16.50%
2022/07/05	4	242.50	0	0.00	242.00	4	427	0.94%
2022/07/04	40	244.63	34	244.83	240.50	6	419	1.43%
2022/07/01	11	248.41	11	249.60	244.00	0	413	0.00%
2022/06/30	6	253.17	10	255.74	254.50	-4	407	-0.98%
2022/06/29	6	260.25	24.1	263.95	260.50	-18.1	397	-4.56%
2022/06/24	2	273.00	2	273.50	268.00	0	394	0.00%
2022/06/23	1	271.05	0	0.00	271.50	1	393	0.26%
2022/06/21	1	282.50	0	0.00	283.00	1	402	0.25%
2022/06/20	2	281.50	0	0.00	280.50	2	402	0.50%
2022/06/15	0	0.00	10	293.60	292.50	-10	390	-2.56%
2022/06/14	0	0.00	2	291.50	291.50	-2	393	-0.51%
2022/06/13	0	0.00	6	292.00	291.00	-6	394	-1.52%
2022/06/06	4	297.50	4	296.75	294.50	0	407	0.00%
2022/06/01	1	299.00	0	299.00	298.50	1	411	0.24%
2022/05/31	24	291.60	26	298.58	300.00	-2	412	-0.49%
2022/05/30	0.1	292.00	0	0.00	291.00	0.1	395	0.01%
2022/05/27	0	0.00	0	288.00	288.50	0	394	0.00%
2022/05/25	2	287.00	1	287.50	286.00	1	395	0.26%
2022/05/23	1	285.00	0	0.00	284.00	1	395	0.26%
2022/05/20	12	288.00	0	0.00	286.00	12	392	3.06%
2022/05/19	0	0.00	2	291.00	291.00	-2	367	-0.54%
2022/05/17	0	0.00	0.1	296.50	296.00	-0.1	366	-0.02%
2022/05/16	0	0.00	27	292.46	292.00	-27	366	-7.37%
2022/05/13	24	291.00	0	0.00	290.00	24	364	6.59%
2022/05/12	1	290.00	0	289.50	288.50	1	361	0.27%
2022/05/11	0	0.00	0.5	287.00	290.00	-0.5	361	-0.14%
2022/05/10	1	285.00	0.5	288.00	285.00	0.5	362	0.14%
2022/05/09	0	0.00	0	290.50	289.50	0	359	-0.01%
2022/05/06	1	288.50	104	289.02	288.50	-103	363	-28.36%	大賣/鉅額交易
2022/05/05	0	0.00	0.3	294.26	295.00	-0.3	364	-0.09%
2022/05/03	0	0.00	0	293.50	290.50	0	365	-0.01%
2022/04/29	0	0.00	0.4	294.00	291.50	-0.4	369	-0.11%
2022/04/28	0	290.00	0	0.00	290.50	0	372	0.00%
2022/04/26	2	291.00	1.3	291.91	290.50	0.7	363	0.20%
2022/04/22	0	0.00	1.1	304.91	301.50	-1.1	350	-0.31%
2022/04/20	21	302.48	1	302.51	301.00	20	349	5.72%
2022/04/19	7	305.00	4	305.50	304.00	3	350	0.86%
2022/04/18	15	305.27	0	0.00	304.50	15	358	4.18%
2022/04/15	0	0.00	1	305.00	304.00	-1	363	-0.27%
2022/04/13	0	0.00	0.3	302.50	302.50	-0.3	380	-0.09%
2022/04/12	26	300.35	6	299.68	297.50	20	404	4.94%
2022/04/11	6	306.00	0.7	305.00	303.50	5.3	424	1.26%
2022/04/08	0	0.00	1	310.00	308.00	-1	426	-0.23%
2022/04/07	19.1	309.42	2	307.50	306.00	17.1	427	3.99%
2022/04/06	0	0.00	1.1	312.52	309.50	-1.1	424	-0.25%
2022/04/01	1	307.50	1	310.00	310.50	0	425	0.00%
2022/03/31	10	312.90	29	311.16	310.50	-19	426	-4.45%
2022/03/30	2	312.00	3	311.96	310.50	-1	426	-0.23%
2022/03/29	9.2	311.50	3.3	313.79	310.50	5.9	424	1.38%
2022/03/28	2	315.52	3.9	316.10	315.50	-1.8	417	-0.44%
2022/03/25	7	327.93	6	327.08	321.00	1	416	0.24%
2022/03/24	5	325.60	0	0.00	326.00	5	403	1.24%
2022/03/23	0	320.00	0	0.00	319.00	0	402	0.00%
2022/03/18	1	312.00	1	315.50	318.00	0	434	0.00%
2022/03/17	0	0.00	1	314.50	316.50	-1	433	-0.23%
2022/03/16	0	0.00	1	312.50	309.50	-1	432	-0.23%
2022/03/15	3	312.00	0	0.00	308.00	3	432	0.69%
2022/03/14	0	0.00	0	316.43	316.00	0	438	-0.01%
2022/03/11	0	316.50	3	315.16	317.00	-3	446	-0.67%
2022/03/10	43.1	307.49	40	311.21	309.50	3.1	455	0.67%
2022/03/08	26	300.12	26	306.08	305.00	0	477	0.00%
2022/03/07	0	0.00	0.1	308.50	307.00	-0.1	480	-0.01%
2022/03/02	0	313.00	0	0.00	313.00	0	519	0.00%
2022/03/01	0	0.00	1	314.00	315.50	-1	530	-0.19%
2022/02/25	0	0.00	1	312.50	312.50	-1	550	-0.18%
2022/02/24	1	310.00	6	310.00	309.50	-5	566	-0.88%
2022/02/23	1	313.52	0.4	315.00	314.50	0.6	567	0.11%
2022/02/22	1	314.98	0	0.00	313.00	1	586	0.17%
2022/02/17	50	321.67	100	321.35	318.00	-50	707	-7.07%
2022/02/16	1	323.00	1	325.00	322.00	0	764	0.00%
2022/02/15	0	323.00	0	0.00	320.50	0	793	0.00%
2022/02/14	0	322.00	0	0.00	323.00	0	795	0.00%
2022/02/09	4	315.75	1	318.00	317.00	3	824	0.36%
2022/02/08	0	0.00	0	323.00	319.50	0	831	-0.01%
2022/02/07	0	0.00	0.1	321.50	321.00	-0.1	841	-0.02%
2022/01/26	0.1	316.50	0	0.00	314.00	0.1	844	0.01%
2022/01/24	1	311.00	2	313.75	314.00	-1	869	-0.11%
2022/01/21	6	318.17	4.4	319.23	316.50	1.6	897	0.18%
2022/01/20	4	323.63	1	323.50	323.50	3	909	0.33%
2022/01/18	16	332.63	0	0.00	332.00	16	947	1.69%
2022/01/14	2	326.50	0	0.00	326.50	2	955	0.21%
2022/01/11	1	330.04	0	0.00	327.50	1	962	0.11%
2022/01/10	0	334.50	2	337.25	336.50	-2	976	-0.20%
2022/01/07	1	340.00	2	335.00	335.50	-1	976	-0.10%
2022/01/06	0	0.00	1	341.00	338.00	-1	978	-0.10%
2022/01/05	3	345.99	4	345.25	344.00	-1	977	-0.10%
2022/01/04	34	332.43	42	341.95	343.00	-8	956	-0.84%
2021/12/30	0	0.00	2	329.25	328.50	-2	937	-0.21%
2021/12/29	0	0.00	2	328.00	328.00	-2	942	-0.21%
2021/12/28	1	328.00	0	0.00	328.00	1	947	0.11%
2021/12/27	0.1	327.00	1	328.00	327.00	-0.9	948	-0.10%
2021/12/24	0	0.00	1	326.50	326.00	-1	958	-0.10%
2021/12/23	0	0.00	2	326.00	326.00	-2	957	-0.21%
2021/12/22	0.1	324.00	0	0.00	320.00	0.1	965	0.01%
2021/12/17	0	0.00	1	325.50	325.50	-1	960	-0.10%
2021/12/14	0	0.00	1	329.00	325.00	-1	950	-0.11%
2021/12/13	0	0.00	1	331.50	330.00	-1	936	-0.11%
2021/12/06	2.1	330.95	1	329.00	332.50	1.1	949	0.12%
2021/12/03	0	0.00	2.1	334.40	336.00	-2.1	940	-0.22%
2021/12/02	0	0.00	8	329.50	330.00	-8	922	-0.87%
2021/12/01	0	0.00	2	329.00	328.00	-2	913	-0.22%
2021/11/30	74	327.41	0	0.00	327.50	74	910	8.13%
2021/11/29	1	319.00	2.4	318.96	323.50	-1.4	896	-0.15%
2021/11/26	4	319.50	0	0.00	315.00	4	893	0.45%
2021/11/25	0	0.00	1	326.00	323.00	-1	894	-0.11%
2021/11/24	2	328.50	10.2	328.54	329.50	-8.2	889	-0.92%
2021/11/23	10	323.00	10.2	322.01	325.50	-0.2	873	-0.02%
2021/11/22	0.2	320.48	0.1	319.00	322.00	0.1	862	0.01%
2021/11/19	1.1	317.77	1.1	319.85	321.00	0	863	0.00%
2021/11/18	0	0.00	0.2	322.04	320.50	-0.2	853	-0.02%
2021/11/17	2.5	321.97	193	322.49	325.00	-190.5	841	-22.64%	大賣/鉅額交易
2021/11/16	157.2	335.08	140.1	329.92	330.00	17.1	805	2.12%	大買/大賣/
2021/11/15	1.1	311.33	50	316.99	326.50	-48.9	753	-6.49%
2021/11/12	54	300.61	0	0.00	299.00	54	698	7.74%
2021/11/11	1	289.00	1	289.00	290.00	0	677	0.00%
2021/11/10	2	286.25	0.2	287.00	287.00	1.8	694	0.26%
2021/11/09	3	288.83	20	291.88	287.50	-17	725	-2.34%
2021/11/08	29	291.90	2.8	292.68	291.50	26.2	730	3.58%
2021/11/05	3	300.33	5	298.62	300.00	-2	727	-0.27%
2021/11/04	5	304.00	1	302.00	303.50	4	724	0.55%
2021/11/03	1	301.50	2	301.25	301.50	-1	717	-0.14%
2021/10/29	1.1	292.45	0	0.00	299.00	1.1	694	0.16%
2021/10/28	1.3	290.46	1	294.00	289.50	0.3	675	0.04%
2021/10/27	3	294.33	0.8	284.00	294.00	2.2	663	0.33%
2021/10/26	5	281.40	3.2	283.28	282.50	1.8	650	0.28%
2021/10/25	1	280.00	0	0.00	283.00	1	642	0.16%
2021/10/22	0.3	282.00	0	0.00	283.00	0.3	656	0.04%
2021/10/21	3	284.17	0.6	286.48	281.50	2.4	667	0.36%
2021/10/20	1	285.00	0.3	287.50	285.00	0.7	671	0.10%
2021/10/19	20	285.50	0	0.00	287.00	20	693	2.88%
2021/10/18	1	285.00	1	290.01	284.50	0	692	0.00%
2021/10/15	0	0.00	0.1	277.81	277.00	-0.1	678	-0.02%
2021/10/14	5.1	275.22	3.8	275.78	274.50	1.3	676	0.20%
2021/10/13	2	281.29	0.1	281.00	279.00	2	670	0.30%
2021/10/12	3.1	289.97	0	0.00	286.50	3.1	665	0.46%
2021/10/08	1	297.50	1	291.00	297.50	0	677	0.00%
2021/10/04	14	281.50	0	0.00	281.50	14	668	2.10%
2021/09/30	10	288.50	0	0.00	288.50	10	668	1.50%
2021/09/28	1	296.00	1	297.00	297.00	0	679	0.00%
2021/09/27	1	300.50	1.6	302.38	300.50	-0.6	678	-0.09%
2021/09/24	1	301.00	0	0.00	301.00	1	680	0.15%
2021/09/15	10	300.00	1	298.52	301.50	9	682	1.32%
2021/09/14	2	297.25	0	0.00	297.00	2	676	0.30%
2021/09/13	3	299.33	0	0.00	296.00	3	675	0.44%
2021/09/10	16	300.09	5	300.95	301.50	11	667	1.65%
2021/09/08	1	306.00	1	307.00	306.00	0	659	0.00%
2021/09/06	0	0.00	0.2	315.00	311.00	-0.2	660	-0.02%
2021/09/03	2	312.50	0.5	313.86	314.00	1.5	660	0.23%
2021/09/02	0	0.00	1	315.50	314.00	-1	659	-0.15%
2021/09/01	16	313.53	0.4	316.50	315.00	15.6	660	2.37%
2021/08/31	22	313.64	1	316.00	316.00	21	651	3.22%
2021/08/30	45	312.89	1	315.72	314.50	44	644	6.83%
2021/08/27	30	314.28	0	0.00	313.50	30	643	4.66%
2021/08/20	1	308.00	0	0.00	305.50	1	642	0.16%
2021/08/18	2	311.00	2	311.00	313.50	0	631	0.00%
2021/08/17	51	313.05	4	311.75	310.00	47	630	7.45%
2021/08/16	6	315.08	6	312.08	312.50	0	622	0.00%
2021/08/13	3	322.33	8	325.90	322.00	-5	615	-0.81%
2021/08/12	13	351.77	1	353.00	352.00	12	583	2.06%
2021/08/11	3	357.33	0	0.00	353.00	3	575	0.52%
2021/08/09	1	366.00	0	0.00	361.00	1	580	0.17%
2021/08/06	0	0.00	10	369.95	370.00	-10	585	-1.71%
2021/08/05	7	369.93	0	0.00	371.00	7	603	1.16%
2021/08/04	0	0.00	0	370.00	368.00	0	612	0.00%
2021/08/03	1	369.00	3	369.17	369.50	-2	623	-0.32%
2021/07/30	1	364.50	1	366.96	369.00	0	614	-0.01%
2021/07/29	0.1	367.00	1	367.00	366.00	-1	614	-0.15%
2021/07/28	2	367.00	3	365.33	365.00	-1	625	-0.16%
2021/07/27	1	379.00	1	379.00	376.50	0	633	0.00%
2021/07/26	1	377.50	3.3	374.27	374.00	-2.3	628	-0.36%
2021/07/23	3.3	373.94	1	372.00	374.00	2.3	625	0.36%
2021/07/22	0	0.00	1	365.00	366.00	-1	612	-0.16%
2021/07/20	1	360.00	0	0.00	361.50	1	631	0.16%
2021/07/16	1	365.00	0	0.00	364.00	1	657	0.15%
2021/07/15	0	0.00	2	364.25	366.50	-2	671	-0.30%
2021/07/14	110	358.68	0	0.00	358.50	110	673	16.33%	大買/鉅額交易
2021/07/06	60	355.01	1	357.00	353.00	59	751	7.85%
2021/07/01	110	356.90	0	0.00	356.50	110	810	13.57%	大買/鉅額交易
2021/06/30	1	356.50	0	0.00	359.00	1	832	0.12%
2021/06/29	1	356.00	0	0.00	355.00	1	840	0.12%
2021/06/28	0	0.00	0.1	359.25	358.00	-0.1	854	-0.01%
2021/06/25	0.1	360.00	0	0.00	360.00	0.1	875	0.01%
2021/06/10	0	0.00	2	356.50	356.00	-2	1,158	-0.17%
2021/06/08	1	359.00	1	357.00	357.00	0	1,194	0.00%
2021/06/03	1	361.50	2	363.25	362.50	-1	1,246	-0.08%
2021/06/02	2	363.00	2	364.75	364.00	0	1,258	0.00%
2021/05/28	0	0.00	2	364.50	365.00	-2	1,311	-0.15%
2021/05/21	0	0.00	0	355.00	355.00	0	1,463	0.00%
2021/05/20	104	349.43	0	0.00	350.00	104	1,471	7.07%	大買/鉅額交易
2021/05/19	0	349.00	0	0.00	347.50	0	1,485	0.00%
2021/05/18	57	345.39	0	0.00	346.00	57	1,504	3.79%
2021/05/17	0	0.00	1	329.50	339.50	-1	1,524	-0.07%
2021/05/14	2	345.50	5	349.50	345.00	-3	1,512	-0.20%
2021/05/13	2.1	340.71	1	335.99	339.50	1.1	1,512	0.07%
2021/05/11	0	0.00	4	354.50	351.50	-4	1,487	-0.27%
2021/05/10	1	363.00	0	0.00	363.50	1	1,475	0.07%
2021/05/07	2	363.50	0	0.00	366.00	2	1,481	0.13%
2021/05/06	0	0.00	2	359.50	359.50	-2	1,484	-0.13%
2021/05/05	2	361.00	0	0.00	358.00	2	1,478	0.14%
2021/05/04	3	366.83	2	355.75	359.50	1	1,479	0.07%
2021/05/03	1	369.50	1	371.50	367.50	0	1,465	0.00%
2021/04/29	2	375.75	1	378.00	375.00	1	1,462	0.07%
2021/04/28	0	0.00	7	374.71	376.00	-7	1,463	-0.48%
2021/04/27	1	374.00	2	373.00	375.00	-1	1,457	-0.07%
2021/04/23	0	0.00	1	365.00	367.50	-1	1,445	-0.07%
2021/04/22	2	373.25	1	378.50	363.50	1	1,468	0.07%
2021/04/21	3	375.00	6	373.92	375.00	-3	1,459	-0.21%
2021/04/20	2	372.25	0	0.00	371.50	2	1,466	0.14%
2021/04/19	0	0.00	3	367.50	366.00	-3	1,473	-0.20%
2021/04/15	0	0.00	1	362.50	363.00	-1	1,487	-0.07%
2021/04/14	1	359.50	2	356.00	357.00	-1	1,490	-0.07%
2021/04/13	6	368.00	1	364.50	364.50	5	1,492	0.34%
2021/04/12	1	373.50	1	373.50	373.00	0	1,475	0.00%
2021/04/09	2	375.50	5	376.00	374.00	-3	1,469	-0.20%
2021/04/08	2	376.50	1	377.50	375.50	1	1,441	0.07%
2021/04/07	0	0.00	1	373.00	374.00	-1	1,420	-0.07%
2021/04/06	70	369.95	4.3	369.94	368.50	65.8	1,395	4.71%
2021/04/01	1	372.50	11	371.59	371.50	-10	1,373	-0.73%
2021/03/31	2.1	371.26	3	371.00	371.00	-0.9	1,366	-0.07%
2021/03/30	1	373.50	54	372.35	373.00	-53	1,353	-3.92%
2021/03/26	0	0.00	2	368.00	365.00	-2	1,319	-0.15%
2021/03/25	0	0.00	3	359.67	360.50	-3	1,289	-0.23%
2021/03/24	0	0.00	1	358.00	357.00	-1	1,284	-0.08%
2021/03/23	2	370.75	4	366.00	362.00	-2	1,282	-0.16%
2021/03/22	2.1	379.02	0	0.00	373.00	2.1	1,261	0.16%
2021/03/19	4.1	382.51	0	0.00	383.50	4.1	1,222	0.33%
2021/03/18	8	378.13	4	373.63	378.00	4	1,197	0.33%
2021/03/17	3	364.00	0	0.00	363.50	3	1,182	0.25%
2021/03/16	0	0.00	2	361.75	362.00	-2	1,179	-0.17%
2021/03/12	20	357.93	4.1	358.44	365.00	15.9	1,171	1.36%
2021/03/11	6.1	354.94	2	353.50	356.00	4.1	1,152	0.36%
2021/03/10	4	347.75	0	0.00	347.50	4	1,133	0.35%
2021/03/09	12	348.17	0	0.00	347.50	12	1,120	1.07%
2021/03/08	12	354.46	0	361.00	353.00	12	1,117	1.07%
2021/03/05	6	354.84	14	354.79	354.00	-8	1,112	-0.72%
2021/03/04	0	365.50	0	370.00	364.00	0	1,105	0.00%
2021/03/03	0	371.50	0	0.00	372.00	0	1,088	0.00%
2021/03/02	0	0.00	8	377.75	374.50	-8	1,077	-0.74%
2021/02/26	0.1	376.27	4.1	375.98	374.50	-4	1,062	-0.38%
2021/02/25	13.1	387.41	1	379.50	390.00	12.1	1,031	1.17%
2021/02/24	2	372.25	12	373.33	366.50	-10	985	-1.01%
2021/02/23	3	363.00	2	364.50	365.00	1	956	0.10%
2021/02/22	3	355.17	2	353.00	356.50	1	931	0.11%
2021/02/19	6	349.17	4	345.88	351.50	2	916	0.22%
2021/02/18	8	348.88	0	0.00	349.00	8	909	0.88%
2021/02/17	2	351.25	0	0.00	352.00	2	928	0.22%
2021/02/05	0	0.00	5	354.90	358.00	-5	910	-0.55%
2021/02/04	1	356.00	1	357.50	352.50	0	909	0.00%
2021/02/03	0.1	359.50	4	359.75	357.50	-4	907	-0.44%
2021/02/01	0	0.00	2	356.00	360.50	-2	898	-0.22%
2021/01/29	1	369.00	1	362.50	361.00	0	898	0.00%
2021/01/27	0	0.00	1	372.00	375.00	-1	887	-0.11%
2021/01/26	0	0.00	1	375.50	372.00	-1	890	-0.11%
2021/01/25	0	0.00	12	370.96	373.00	-12	879	-1.36%
2021/01/22	3	366.83	2	368.00	367.00	1	869	0.12%
2021/01/21	2	364.75	0.2	375.00	368.00	1.8	864	0.21%
2021/01/20	20	360.35	2	362.00	357.50	18	855	2.10%
2021/01/19	3	366.67	0	0.00	361.50	3	849	0.35%
2021/01/18	0	0.00	1	358.00	358.00	-1	840	-0.12%
2021/01/15	0	0.00	3	364.50	362.50	-3	829	-0.36%
2021/01/14	2	371.50	0	0.00	372.00	2	801	0.25%
2021/01/13	6	376.50	17	376.82	377.00	-11	785	-1.40%
2021/01/12	21.2	375.79	3	380.50	376.50	18.2	759	2.39%
2021/01/11	10	386.95	0	0.00	385.50	10	735	1.36%
2021/01/08	0.1	384.00	2	381.50	384.00	-1.9	719	-0.26%
2021/01/07	0	0.00	10	376.25	379.00	-10	711	-1.40%
2021/01/06	7	372.36	2	377.75	374.50	5	701	0.71%
2021/01/05	1	368.00	5	359.20	368.00	-4	693	-0.58%
2021/01/04	6	362.50	4	358.13	362.50	2	694	0.29%
2020/12/31	0	0.00	5	348.90	350.00	-5	701	-0.71%
2020/12/30	0	0.00	2	349.75	349.50	-2	723	-0.28%
2020/12/24	2	353.00	10	351.60	354.50	-8	719	-1.11%
2020/12/23	3	347.50	6	348.50	346.00	-3	718	-0.42%
2020/12/22	4	352.25	2	354.25	347.50	2	712	0.28%
2020/12/21	1	356.00	2	353.80	357.50	-1	716	-0.15%
2020/12/18	2	360.73	1	362.54	361.00	1	707	0.14%
2020/12/17	8	360.88	5	358.00	360.00	3	698	0.43%
2020/12/16	5	352.80	4	354.63	355.50	1	672	0.15%
2020/12/15	4	355.25	2	352.50	352.50	2	666	0.30%
2020/12/14	0	0.00	3	353.33	352.00	-3	642	-0.47%
2020/12/11	7	348.86	45	349.08	350.00	-38	632	-6.00%
2020/12/10	0	0.00	10	343.75	345.00	-10	609	-1.64%
2020/12/09	2	340.50	5	338.60	345.00	-3	596	-0.50%
2020/12/08	19	331.11	1	333.50	333.50	18	578	3.11%
2020/12/07	13	330.81	5	330.80	333.00	8	577	1.39%
2020/12/03	2	332.75	2	332.50	332.00	0	569	0.00%
2020/12/02	5	335.90	2.1	338.43	336.50	2.9	562	0.52%
2020/12/01	0	0.00	3	332.17	330.50	-3	552	-0.54%
2020/11/30	10	335.80	2	344.00	331.50	8	545	1.47%
2020/11/27	0	0.00	2	331.75	331.00	-2	521	-0.38%
2020/11/26	0	0.00	2	331.00	331.00	-2	526	-0.38%
2020/11/24	1	328.50	36	330.40	331.00	-35	521	-6.72%
2020/11/20	5	328.50	10	328.50	327.00	-5	512	-0.98%
2020/11/19	2.1	330.39	3	330.50	333.50	-1	504	-0.19%
2020/11/18	0.1	333.00	0	0.00	332.50	0.1	503	0.02%
2020/11/17	1.1	333.95	4.1	334.83	334.00	-3	506	-0.60%
2020/11/16	3.1	329.94	8	327.88	329.50	-4.9	507	-0.97%
2020/11/13	11	314.82	33	314.12	315.00	-22	466	-4.72%
2020/11/12	0	0.00	2	314.00	314.50	-2	462	-0.43%
2020/11/11	1	311.00	14	311.32	312.00	-13	465	-2.79%
2020/11/10	1	314.50	0	0.00	314.50	1	466	0.21%
2020/11/09	4	322.50	3	323.00	321.50	1	478	0.21%
2020/11/06	2	320.75	0	0.00	322.00	2	481	0.42%
2020/11/03	1	312.50	0	0.00	312.50	1	500	0.20%
2020/11/02	0	0.00	1	306.00	307.00	-1	508	-0.20%
2020/10/30	0	0.00	2.1	317.77	318.50	-2.1	520	-0.39%
2020/10/29	4	316.63	0	0.00	314.50	4	526	0.76%
2020/10/23	0	0.00	1	320.00	318.50	-1	574	-0.17%
2020/10/22	0	0.00	1	321.00	322.50	-1	585	-0.17%
2020/10/21	0	0.00	3	324.17	321.00	-3	587	-0.51%
2020/10/19	0	0.00	2	325.00	321.00	-2	599	-0.33%
2020/10/14	0	0.00	9	321.39	322.50	-9	623	-1.44%
2020/10/13	95	316.99	3	317.67	322.50	92	623	14.75%
2020/10/12	2	306.75	0	0.00	306.00	2	626	0.32%
2020/10/08	1	308.50	2	307.50	310.00	-1	634	-0.16%
2020/10/07	21	311.05	1	313.50	310.50	20	637	3.14%
2020/09/30	0	0.00	4	300.00	299.50	-4	663	-0.60%
2020/09/29	10	302.40	0	0.00	300.00	10	683	1.46%
2020/09/28	0	0.00	4	302.00	304.50	-4	699	-0.57%
2020/09/25	0	0.00	1	300.50	295.50	-1	714	-0.14%
2020/09/22	0	0.00	3	317.17	316.00	-3	731	-0.41%
2020/09/21	0	0.00	2	321.50	320.50	-2	738	-0.27%
2020/09/18	0	0.00	13	320.62	326.50	-13	757	-1.72%
2020/09/17	0	0.00	0.1	323.00	322.50	-0.1	749	-0.02%
2020/09/16	0	0.00	11	324.41	323.50	-11	753	-1.46%
2020/09/15	0	0.00	1	326.00	324.50	-1	761	-0.13%
2020/09/14	0	0.00	1	323.50	326.50	-1	780	-0.13%
2020/09/11	10	318.90	0	0.00	318.50	10	787	1.27%
2020/09/09	0	0.00	1	322.00	321.50	-1	808	-0.12%
2020/09/08	0	0.00	3	324.83	324.00	-3	820	-0.37%
2020/09/04	4	328.00	0	0.00	327.50	4	847	0.47%
2020/09/03	0	0.00	21	330.21	328.50	-21	863	-2.43%
2020/09/01	1	330.00	0	0.00	330.00	1	874	0.11%
2020/08/28	0	0.00	7	330.86	330.00	-7	882	-0.79%
2020/08/26	1	336.00	0	0.00	336.00	1	920	0.11%
2020/08/25	0	0.00	1	337.50	338.00	-1	930	-0.11%
2020/08/21	2	326.75	0	0.00	329.00	2	979	0.20%
2020/08/20	4	324.00	3	324.50	323.00	1	993	0.10%
2020/08/19	1	342.00	15	341.03	341.50	-14	987	-1.42%
2020/08/18	3	341.50	23	340.89	344.50	-20	984	-2.03%
2020/08/17	10	342.30	0	0.00	342.00	10	989	1.01%
2020/08/14	4	342.00	0	0.00	342.00	4	993	0.40%
2020/08/13	20	339.38	0	0.00	339.50	20	990	2.02%
2020/08/12	2	343.50	5	342.10	345.00	-3	1,001	-0.30%
2020/08/11	20	346.98	0	0.00	347.00	20	1,026	1.95%
2020/08/10	0	0.00	42	344.31	346.50	-42	1,044	-4.02%
2020/08/07	1	346.50	1	347.50	347.50	0	1,045	0.00%
2020/08/06	169	343.30	20.1	340.91	345.00	148.9	1,034	14.39%	大買/鉅額交易
2020/08/05	58.1	340.15	1	340.50	340.50	57.1	1,031	5.53%
2020/08/04	1	335.00	184	335.01	335.00	-183	1,019	-17.95%	大賣/鉅額交易
2020/08/03	15	339.20	24	336.38	336.00	-9	1,028	-0.88%
2020/07/31	0	0.00	52	320.47	326.00	-52	1,010	-5.15%
2020/07/29	0	0.00	9	324.83	327.00	-9	1,010	-0.89%
2020/07/28	18	323.89	2	335.50	323.00	16	1,021	1.57%
2020/07/27	0	0.00	7	333.93	333.50	-7	1,021	-0.69%
2020/07/24	0	0.00	2	334.75	336.00	-2	1,033	-0.19%
2020/07/23	4	339.63	1	340.00	340.00	3	1,038	0.29%
2020/07/22	1	335.00	0	0.00	335.50	1	1,039	0.10%
2020/07/21	3	339.83	106	336.80	339.50	-103	1,040	-9.90%	大賣/鉅額交易
2020/07/20	2	335.50	2	337.75	338.00	0	1,063	0.00%
2020/07/17	7	342.57	1	345.00	340.00	6	1,061	0.57%
2020/07/16	11	342.68	42.1	344.89	340.50	-31.1	1,060	-2.93%
2020/07/15	17	368.29	32	369.25	369.50	-15	1,036	-1.45%
2020/07/14	8.1	366.04	1	368.50	365.50	7.1	1,034	0.68%
2020/07/13	1.1	360.46	3	362.00	361.00	-1.9	1,039	-0.18%
2020/07/10	0	0.00	4	360.88	357.00	-4	1,060	-0.38%
2020/07/09	277	369.48	17	368.97	370.00	260	1,062	24.47%	大買/鉅額交易
2020/07/08	49	353.47	8	354.75	357.00	41	1,024	4.00%
2020/07/07	1	344.00	1	350.00	345.00	0	1,003	0.00%
2020/07/06	5	340.50	1	347.50	342.50	4	998	0.40%
2020/07/03	0	0.00	5	331.70	336.50	-5	997	-0.50%
2020/07/02	4.1	331.21	0	0.00	328.00	4.1	1,019	0.40%
2020/07/01	3	330.00	1	329.50	330.00	2	1,036	0.19%
2020/06/30	6	320.33	0	0.00	319.50	6	1,035	0.58%
2020/06/29	0	0.00	11	319.64	320.00	-11	1,039	-1.06%
2020/06/24	3	325.83	0	0.00	325.50	3	1,031	0.29%
2020/06/23	0	0.00	2	323.00	325.00	-2	1,045	-0.19%
2020/06/22	2	324.50	0	0.00	324.00	2	1,063	0.19%
2020/06/19	2	332.00	2	330.25	328.00	0	1,070	0.00%
2020/06/18	57	330.23	0	0.00	333.00	57	1,066	5.34%
2020/06/15	0	0.00	6	324.17	320.00	-6	1,079	-0.56%
2020/06/12	0	0.00	1	315.00	324.00	-1	1,088	-0.09%
2020/06/08	0	0.00	6	335.83	339.00	-6	1,121	-0.54%
2020/06/05	0	0.00	2	335.00	336.50	-2	1,139	-0.18%
2020/06/04	0	0.00	13	335.50	335.00	-13	1,147	-1.13%
2020/06/03	8	336.88	8	334.31	335.50	0	1,150	0.00%
2020/06/02	4	331.75	53	329.52	330.00	-49	1,141	-4.30%
2020/06/01	6	326.17	0	0.00	327.00	6	1,130	0.53%
2020/05/29	2	323.50	24	323.14	320.00	-22	1,127	-1.96%
2020/05/28	17	324.68	9	320.78	327.00	8	1,120	0.71%
2020/05/27	1	322.50	16	322.12	316.50	-15	1,113	-1.35%
2020/05/26	33.1	315.70	0	0.00	316.50	33.1	1,121	2.95%
2020/05/25	2	310.75	4	311.00	311.50	-2	1,128	-0.18%
2020/05/22	0	0.00	13	309.38	309.00	-13	1,137	-1.14%
2020/05/21	8	312.06	59	311.80	312.50	-51	1,143	-4.46%
2020/05/20	42	308.81	7	310.86	310.00	35	1,145	3.06%
2020/05/19	11	315.17	2	311.00	310.00	9	1,148	0.79%
2020/05/18	15	313.83	27	313.09	317.50	-12	1,128	-1.06%
2020/05/15	18	310.08	0	0.00	311.50	18	1,107	1.63%
2020/05/13	16	300.13	0	0.00	302.00	16	1,102	1.45%
2020/05/11	1	307.00	5	307.70	307.50	-4	1,118	-0.36%
2020/05/08	10	307.10	0	0.00	306.00	10	1,118	0.89%
2020/05/04	0	0.00	63	306.10	306.00	-63	1,108	-5.68%
2020/04/30	3	311.33	0	0.00	312.00	3	1,105	0.27%
2020/04/29	0	0.00	36	306.14	311.00	-36	1,111	-3.24%
2020/04/23	81	312.48	25	313.20	313.50	56	1,176	4.76%
2020/04/22	5	294.10	21	296.05	300.00	-16	1,165	-1.37%
2020/04/17	2	302.25	2	301.50	298.00	0	1,186	0.00%
2020/04/16	2	301.75	90	302.71	299.00	-88	1,173	-7.50%
2020/04/15	3	304.00	1	302.00	303.50	2	1,166	0.17%
2020/04/14	25	292.94	1	293.00	293.00	24	1,178	2.04%
2020/04/13	88	290.39	0	0.00	288.00	88	1,176	7.48%
2020/04/09	1	286.50	3	288.50	286.00	-2	1,203	-0.17%
2020/04/08	8	292.38	0	0.00	290.50	8	1,206	0.66%
2020/04/07	39	289.69	73	290.30	285.00	-34	1,199	-2.83%
2020/04/01	0	0.00	0	264.00	263.00	0	1,158	0.00%
2020/03/31	0	0.00	2	266.50	265.00	-2	1,157	-0.17%
2020/03/30	10	264.70	0	0.00	267.50	10	1,146	0.87%
2020/03/27	1	278.50	0	0.00	270.50	1	1,143	0.09%
2020/03/26	26	264.35	1	278.00	276.50	25	1,129	2.21%
2020/03/25	1	264.50	1	263.50	260.00	0	1,112	0.00%
2020/03/24	15	243.87	8	241.88	246.00	7	1,101	0.64%
2020/03/23	0	0.00	4	229.63	230.00	-4	1,095	-0.37%
2020/03/20	0	235.50	0	0.00	235.00	0	1,103	0.00%
2020/03/19	23	226.67	10	229.15	223.00	13	1,097	1.18%
2020/03/18	0	0.00	26	247.29	242.50	-26	1,088	-2.39%
2020/03/17	30	250.00	5	249.40	248.00	25	1,107	2.26%
2020/03/13	1	264.00	5	265.21	271.50	-4	1,100	-0.36%
2020/03/12	1	280.00	5	279.00	276.00	-4	1,088	-0.37%
2020/03/11	3	297.99	1	295.50	287.50	2	1,070	0.19%
2020/03/10	0	0.00	5	284.00	285.50	-5	1,062	-0.47%
2020/03/09	0	0.00	8	284.75	285.00	-8	1,066	-0.75%
2020/03/06	1	295.00	0	295.50	296.00	1	1,062	0.09%
2020/03/05	3	300.50	76	299.82	300.00	-73	1,081	-6.75%
2020/03/04	2	291.25	0	0.00	296.50	2	1,086	0.18%
2020/03/03	198	294.10	3	295.17	295.00	195	1,091	17.87%	大買/鉅額交易
2020/03/02	33	281.30	0	0.00	283.50	33	1,099	3.00%
2020/02/27	5	293.00	5	293.60	283.50	0	1,082	0.00%
2020/02/26	1	300.00	0	0.00	301.00	1	1,068	0.09%
2020/02/25	0	0.00	5	307.70	306.50	-5	1,061	-0.47%
2020/02/24	6	313.08	7	315.28	312.00	-1	1,062	-0.09%
2020/02/21	0	0.00	1	316.50	320.00	-1	1,065	-0.09%
2020/02/19	0	0.00	14	315.21	315.00	-14	1,137	-1.23%
2020/02/18	0	0.00	0	314.50	315.00	0	1,143	0.00%
2020/02/14	0	0.00	9	321.67	322.00	-9	1,161	-0.77%
2020/02/13	16.1	325.52	5	323.90	322.00	11.1	1,166	0.95%
2020/02/12	0	0.00	2	319.50	320.00	-2	1,174	-0.17%
2020/02/11	0	0.00	3	311.00	314.50	-3	1,204	-0.25%
2020/02/10	6	310.08	0	310.00	310.00	6	1,207	0.50%
2020/02/07	5	317.50	0	316.00	316.50	5	1,221	0.41%
2020/02/06	2.1	317.28	1	319.50	319.50	1.1	1,226	0.09%
2020/02/05	11	317.73	0	0.00	315.50	11	1,232	0.89%
2020/02/04	8	317.25	0	0.00	318.00	8	1,233	0.65%
2020/02/03	1	315.00	1	312.00	316.00	0	1,244	0.00%
2020/01/31	0	0.00	8	316.31	321.00	-8	1,242	-0.64%
2020/01/30	5	315.80	23.1	313.78	315.00	-18.1	1,247	-1.45%
2020/01/20	0	0.00	11	335.76	332.50	-11	1,240	-0.89%
2020/01/17	8	333.00	0	0.00	330.00	8	1,284	0.62%
2020/01/16	0	0.00	20	320.15	320.50	-20	1,266	-1.58%
2020/01/15	0	0.00	1	312.00	315.50	-1	1,252	-0.08%
2020/01/14	0	0.00	2	309.50	309.00	-2	1,242	-0.16%
2020/01/13	0	309.50	42	307.24	310.00	-42	1,240	-3.38%
2020/01/10	2	305.00	3	305.17	305.00	-1	1,240	-0.08%
2020/01/09	0.1	303.00	102	302.80	304.50	-102	1,246	-8.18%	大賣/鉅額交易
2020/01/08	2	297.75	0	0.00	293.00	2	1,238	0.16%
2020/01/07	19	301.68	1	303.00	300.50	18	1,210	1.49%
2020/01/06	31	302.08	0	0.00	303.00	31	1,207	2.57%
2020/01/03	18	301.83	165	302.35	303.00	-147	1,208	-12.16%	大賣/鉅額交易
2020/01/02	12	306.25	1	306.00	309.00	11	1,196	0.92%
2019/12/31	6	303.17	0	0.00	303.00	6	1,199	0.50%
2019/12/30	1	302.50	1	302.50	305.50	0	1,228	0.00%
2019/12/27	3	306.33	0	0.00	305.50	3	1,238	0.24%
2019/12/26	7	308.79	69	307.64	307.50	-62	1,248	-4.97%
2019/12/25	1	311.00	0	0.00	311.00	1	1,263	0.08%
2019/12/24	3	313.17	0	0.00	311.50	3	1,268	0.24%
2019/12/23	0	0.00	10	315.40	314.50	-10	1,286	-0.78%
2019/12/20	1	314.00	0	0.00	314.00	1	1,329	0.08%
2019/12/19	4	315.50	6	315.42	315.00	-2	1,354	-0.15%
2019/12/17	0	0.00	1	312.50	315.50	-1	1,357	-0.07%
2019/12/13	0	0.00	17	318.18	316.00	-17	1,386	-1.23%
2019/12/12	10	317.00	0	0.00	320.00	10	1,377	0.73%
2019/12/11	0	0.00	10	306.10	308.00	-10	1,339	-0.75%
2019/12/10	2	303.00	7	303.43	304.50	-5	1,346	-0.37%
2019/12/09	3	309.17	5	308.60	308.00	-2	1,331	-0.15%
2019/12/06	2	310.00	20.2	310.84	309.50	-18.2	1,332	-1.37%
2019/12/05	0	0.00	1.2	307.65	308.00	-1.2	1,327	-0.09%
2019/12/04	0	0.00	31	300.77	303.00	-31	1,367	-2.27%
2019/12/03	1	302.00	45	302.29	306.00	-44	1,361	-3.23%
2019/12/02	3.2	302.90	0	0.00	302.00	3.2	1,352	0.23%
2019/11/29	2.1	308.66	0.2	305.00	305.00	1.9	1,332	0.14%
2019/11/28	0	0.00	16	315.91	312.00	-16	1,329	-1.20%
2019/11/27	4	316.13	1	314.50	316.00	3	1,339	0.22%
2019/11/26	0	0.00	9	308.28	309.00	-9	1,358	-0.66%
2019/11/25	0	0.00	23	307.09	307.00	-23	1,393	-1.65%
2019/11/22	4	309.00	1.1	312.13	307.00	2.9	1,388	0.21%
2019/11/21	4	299.75	15	303.17	306.00	-11	1,380	-0.80%
2019/11/20	3.1	306.09	10	304.00	304.50	-6.9	1,370	-0.51%
2019/11/19	1	310.00	35	309.99	310.00	-34	1,356	-2.51%
2019/11/18	8	308.19	1	309.50	308.00	7	1,330	0.53%
2019/11/15	46.2	290.02	15	290.47	292.50	31.2	1,275	2.45%
2019/11/14	2	287.75	342	288.09	287.50	-340	1,276	-26.63%	大賣/鉅額交易
2019/11/13	1	291.00	2	288.50	288.00	-1	1,260	-0.08%
2019/11/12	7.1	288.08	42	287.77	289.00	-34.9	1,254	-2.78%
2019/11/11	1.1	289.33	102	289.62	287.00	-101	1,253	-8.06%	大賣/
2019/11/08	10	288.15	10	286.85	290.00	0	1,229	0.00%
2019/11/06	13	280.31	3	279.83	279.00	10	1,181	0.85%
2019/11/05	4	280.25	1	278.50	280.00	3	1,165	0.26%
2019/11/04	6	277.67	4	278.76	282.00	2	1,175	0.17%
2019/10/31	0	0.00	2	279.50	281.00	-2	1,191	-0.17%
2019/10/30	1	276.00	6	277.09	280.00	-5	1,175	-0.43%
2019/10/29	28	276.66	3	276.00	276.50	25	1,184	2.11%
2019/10/28	3	273.49	9	274.94	273.00	-6	1,162	-0.51%
2019/10/25	11	275.23	1	276.00	275.00	10	1,150	0.87%
2019/10/24	0	0.00	1	268.50	266.50	-1	1,099	-0.09%
2019/10/23	63	268.71	1	265.00	265.50	62	1,102	5.62%
2019/10/22	0	0.00	1	272.50	267.50	-1	1,096	-0.09%
2019/10/18	2	271.50	5	271.50	271.00	-3	1,097	-0.27%
2019/10/17	11	274.27	0	0.00	275.50	11	1,103	1.00%
2019/10/16	0	0.00	10	273.05	272.50	-10	1,097	-0.91%
2019/10/15	1	276.50	0	0.00	276.00	1	1,107	0.09%
2019/10/09	9	272.00	0	0.00	269.50	9	1,133	0.79%
2019/10/07	1	277.00	8	278.81	275.50	-7	1,136	-0.62%
2019/10/04	5	274.10	92	275.56	276.00	-87	1,125	-7.73%
2019/10/03	64	271.27	0	0.00	272.00	64	1,094	5.85%
2019/10/02	4	274.00	0	0.00	274.50	4	1,091	0.37%
2019/10/01	2	267.00	12	266.25	269.50	-10	1,098	-0.91%
2019/09/27	2	260.00	0	0.00	260.00	2	1,084	0.18%
2019/09/26	0	0.00	9	265.56	261.50	-9	1,082	-0.83%
2019/09/25	38	261.83	3	267.00	264.50	35	1,065	3.28%
2019/09/24	1	270.50	2	270.00	270.00	-1	1,036	-0.10%
2019/09/20	2	274.00	103	271.15	273.00	-101	1,012	-9.98%	大賣/鉅額交易
2019/09/19	0	0.00	2	275.25	270.00	-2	999	-0.20%
2019/09/17	2	268.50	2	273.50	266.50	0	960	0.00%
2019/09/12	1	268.50	0	0.00	268.00	1	972	0.10%
2019/09/11	0	0.00	2.4	264.83	265.00	-2.4	961	-0.25%
2019/09/10	0	0.00	220	262.86	265.00	-220	961	-22.88%	大賣/鉅額交易
2019/09/09	41	265.80	11	265.55	265.50	30	959	3.13%
2019/09/06	3	264.67	10	265.55	262.50	-7	955	-0.73%
2019/09/05	4	260.63	3	262.67	263.00	1	918	0.11%
2019/09/04	0	0.00	4	257.13	258.00	-4	918	-0.44%
2019/09/02	4	256.25	1	257.00	256.50	3	920	0.33%
2019/08/30	22	263.66	1	263.00	263.00	21	912	2.30%
2019/08/29	0	0.00	7	261.43	261.00	-7	898	-0.78%
2019/08/28	30	259.53	0	0.00	260.00	30	860	3.49%
2019/08/23	0	0.00	32	250.33	250.50	-32	831	-3.85%
2019/08/22	3	254.00	0	0.00	252.00	3	833	0.36%
2019/08/21	5	250.90	0	0.00	253.50	5	828	0.60%
2019/08/20	18	251.47	0	0.00	251.00	18	824	2.18%
2019/08/15	2	243.00	0	0.00	242.50	2	808	0.25%
2019/08/14	0	0.00	2	247.75	247.00	-2	806	-0.25%
2019/08/13	0	0.00	5	240.10	240.00	-5	807	-0.62%
2019/08/12	1	240.00	0	0.00	240.00	1	831	0.12%
2019/08/08	2	237.75	2	238.50	238.50	0	843	0.00%
2019/08/06	21	233.29	0	0.00	232.50	21	875	2.40%
2019/08/02	1	235.50	0	0.00	232.50	1	841	0.12%
2019/08/01	5	241.60	0	0.00	240.00	5	831	0.60%
2019/07/30	23	242.39	0	0.00	241.00	23	824	2.79%
2019/07/26	1	248.00	0	0.00	248.00	1	830	0.12%
2019/07/25	9	246.50	0	0.00	248.00	9	831	1.08%
2019/07/23	2	253.50	8	250.88	253.50	-6	831	-0.72%
2019/07/22	2	250.00	102	248.46	250.00	-100	828	-12.07%	大賣/
2019/07/19	2	247.25	13	247.15	246.50	-11	821	-1.34%
2019/07/18	1	248.00	5	248.80	248.00	-4	817	-0.49%
2019/07/17	0	0.00	16	251.09	249.50	-16	820	-1.95%
2019/07/16	0	0.00	11	259.14	256.50	-11	814	-1.35%
2019/07/15	44	268.26	1	270.00	270.00	43	803	5.35%
2019/07/12	32	265.55	0	265.00	265.00	32	795	4.02%
2019/07/11	0	0.00	0.1	262.50	263.00	-0.1	792	-0.01%
2019/07/10	6	261.25	0	0.00	261.50	6	782	0.77%
2019/07/09	20	254.43	2	254.50	253.50	18	784	2.29%
2019/07/08	37	255.01	8	258.81	256.00	29	796	3.65%
2019/07/05	32	264.75	0	0.00	260.50	32	791	4.05%
2019/07/04	5	256.50	1	256.50	255.50	4	793	0.51%
2019/07/03	21	254.45	0	0.00	253.00	21	797	2.63%
2019/07/02	9	261.06	0	0.00	260.00	9	810	1.11%
2019/07/01	0	0.00	0	258.50	259.50	0	820	0.00%
2019/06/28	25	251.96	0	0.00	250.50	25	826	3.03%
2019/06/26	0	0.00	2.1	252.26	252.50	-2.1	911	-0.22%
2019/06/25	1	249.97	3	250.00	250.50	-2	1,005	-0.20%
2019/06/21	0	0.00	4	258.00	258.00	-4	1,038	-0.39%
2019/06/20	0	251.00	0	0.00	252.00	0	1,037	0.00%
2019/06/18	0	241.50	0	0.00	241.50	0	1,055	0.00%
2019/06/14	95	242.98	0.1	242.00	241.00	94.9	1,082	8.77%
2019/06/13	8	246.75	0	0.00	246.50	8	1,101	0.73%
2019/06/12	0	0.00	12	240.92	241.50	-12	1,129	-1.06%
2019/06/11	0	245.00	51	241.75	246.00	-51	1,125	-4.53%
2019/06/10	17	242.12	2	242.00	242.00	15	1,132	1.33%
2019/06/06	58	239.12	0	0.00	238.50	58	1,142	5.08%
2019/06/04	0	0.00	8	239.19	236.50	-8	1,160	-0.69%
2019/06/03	348	243.45	12	243.25	243.50	336	1,171	28.68%	大買/鉅額交易
2019/05/31	0	0.00	1	246.00	245.00	-1	1,177	-0.09%
2019/05/30	5	234.60	0.1	236.50	237.00	5	1,179	0.42%
2019/05/29	0.1	231.00	0	0.00	231.00	0.1	1,178	0.00%
2019/05/28	0	0.00	6	231.08	231.00	-6	1,178	-0.51%
2019/05/27	0	232.00	0	0.00	232.00	0	1,198	0.00%
2019/05/23	0	234.00	0	0.00	234.00	0	1,241	0.00%
2019/05/22	0	241.00	2	240.25	240.00	-2	1,249	-0.16%
2019/05/21	28	238.54	0	0.00	243.00	28	1,260	2.22%
2019/05/20	13	236.54	0	0.00	239.00	13	1,259	1.03%
2019/05/17	15	242.10	9.6	238.83	236.00	5.4	1,250	0.43%
2019/05/16	9	255.56	8	255.25	255.00	1	1,233	0.08%
2019/05/15	13	256.81	15	256.60	255.00	-2	1,231	-0.16%
2019/05/14	5	265.50	0	0.00	262.00	5	1,227	0.41%
2019/05/10	0	0.00	23	269.70	270.00	-23	1,255	-1.83%
2019/05/09	1	269.00	1	272.00	270.00	0	1,263	0.00%
2019/05/08	0	0.00	5	276.40	276.50	-5	1,268	-0.39%
2019/05/07	3	275.50	0	275.00	276.00	3	1,270	0.23%
2019/05/06	1	266.51	3	264.83	267.00	-2	1,287	-0.15%
2019/05/03	0	0.00	4	270.38	275.50	-4	1,305	-0.31%
2019/05/02	1	270.00	0.1	271.00	271.00	0.9	1,351	0.07%
2019/04/30	1	260.06	3	261.33	262.00	-2	1,345	-0.15%
2019/04/29	9	267.28	1	268.50	268.00	8	1,333	0.60%
2019/04/26	7	268.64	62	269.49	268.00	-55	1,363	-4.03%
2019/04/23	1	272.50	0	0.00	273.00	1	1,353	0.07%
2019/04/22	1	271.93	0	0.00	270.00	1	1,348	0.08%
2019/04/18	5	280.20	2	277.75	279.00	3	1,346	0.22%
2019/04/16	1	284.49	0.6	283.50	285.00	0.4	1,367	0.03%
2019/04/15	2	283.50	3	284.50	284.50	-1	1,379	-0.07%
2019/04/12	0	0.00	7	280.50	277.50	-7	1,385	-0.51%
2019/04/11	1	288.00	9	287.22	285.00	-8	1,390	-0.58%
2019/04/10	32	289.23	7	282.57	288.50	25	1,400	1.79%
2019/04/09	100	279.11	2	276.74	276.00	98	1,403	6.98%
2019/04/08	1	272.00	1	276.00	276.00	0	1,435	0.00%
2019/04/03	1	271.00	1	275.00	275.50	0	1,471	0.00%
2019/04/02	0	0.00	3	274.67	275.00	-3	1,457	-0.21%
2019/04/01	2	274.00	7	272.36	273.00	-5	1,440	-0.35%
2019/03/29	1	267.00	14	270.00	272.00	-13	1,411	-0.92%
2019/03/28	36	256.47	11	256.14	260.00	25	1,353	1.85%
2019/03/27	16	244.91	0	0.00	244.00	16	1,277	1.25%
2019/03/26	6	240.67	3	239.50	241.50	3	1,306	0.23%
2019/03/25	0	0.00	3.1	231.81	233.00	-3.1	1,289	-0.24%
2019/03/22	5	236.30	9	236.72	236.50	-4	1,281	-0.31%
2019/03/21	13	234.27	0	0.00	232.50	13	1,264	1.03%
2019/03/20	0	0.00	2	230.50	230.00	-2	1,264	-0.16%
2019/03/19	0	0.00	13	231.08	231.00	-13	1,262	-1.03%
2019/03/18	0	0.00	28.4	228.87	231.00	-28.4	1,241	-2.29%
2019/03/15	38	226.16	21	220.05	226.50	17	1,223	1.39%
2019/03/13	12	219.17	24	220.21	218.50	-12	1,229	-0.98%
2019/03/12	55	217.16	8	216.88	215.50	47	1,222	3.85%
2019/03/11	4	219.00	12	218.21	217.00	-8	1,218	-0.66%
2019/03/08	19	219.68	10	218.75	219.00	9	1,221	0.74%
2019/03/07	7	218.36	5	217.80	215.50	2	1,220	0.16%
2019/03/06	11	221.41	0	0.00	223.00	11	1,229	0.89%
2019/03/05	44	221.76	0	0.00	220.50	44	1,228	3.58%
2019/02/27	0	0.00	22	218.82	218.50	-22	1,222	-1.80%
2019/02/26	8	222.00	4	220.75	220.00	4	1,226	0.33%
2019/02/25	23	219.85	5	220.50	218.50	18	1,211	1.49%
2019/02/22	12	221.58	30	217.27	216.50	-18	1,193	-1.51%
2019/02/21	3	227.00	2	227.50	226.50	1	1,169	0.09%
2019/02/20	0	0.00	37	227.50	226.50	-37	1,160	-3.19%
2019/02/18	0	0.00	0.2	225.00	226.00	-0.2	1,160	-0.02%
2019/02/15	1	225.00	20	223.60	222.00	-19	1,174	-1.62%
2019/02/14	3	225.00	8	226.88	227.00	-5	1,170	-0.43%
2019/02/13	1	226.00	3	226.33	223.00	-2	1,164	-0.17%
2019/02/12	186	227.97	0	0.00	227.00	186	1,166	15.94%	大買/鉅額交易
2019/02/11	31	231.06	0	0.00	230.00	31	1,176	2.64%
2019/01/29	1	221.50	12	224.25	223.50	-11	1,162	-0.95%
2019/01/28	3	224.00	22	224.45	224.50	-19	1,157	-1.64%
2019/01/25	89	225.51	34	225.13	222.00	55	1,177	4.67%
2019/01/24	2	223.50	8	221.88	225.00	-6	1,168	-0.51%
2019/01/23	22	222.16	0	0.00	220.50	22	1,163	1.89%
2019/01/22	0	0.00	22	212.32	213.00	-22	1,127	-1.95%
2019/01/21	1	213.50	13	211.38	213.50	-12	1,141	-1.05%
2019/01/18	65	212.07	2	215.00	214.00	63	1,171	5.38%
2019/01/17	3	207.83	0	0.00	206.50	3	1,156	0.26%
2019/01/16	8	208.25	1	208.50	208.00	7	1,174	0.60%
2019/01/15	6	208.00	4	206.50	208.50	2	1,183	0.17%
2019/01/14	0	0.00	15	204.83	205.00	-15	1,184	-1.27%
2019/01/11	1	206.50	73	206.46	207.00	-72	1,191	-6.04%
2019/01/10	1	206.00	57	206.09	206.00	-56	1,195	-4.69%
2019/01/09	0	0.00	10	204.90	205.50	-10	1,201	-0.83%
2019/01/07	0	203.00	0	0.00	204.00	0	1,186	0.00%
2019/01/04	1	201.00	52	203.77	205.50	-51	1,202	-4.24%
2019/01/03	0	0.00	11	210.05	207.50	-11	1,228	-0.90%
2019/01/02	0	0.00	8	210.56	209.50	-8	1,228	-0.65%
2018/12/28	16	205.13	14	205.18	208.00	2	1,220	0.16%
2018/12/27	34	203.81	27	203.83	207.00	7	1,223	0.57%
2018/12/26	18	198.03	20	198.13	194.00	-2	1,236	-0.16%
2018/12/25	1	186.50	4	188.25	190.00	-3	1,198	-0.25%
2018/12/22	0	0.00	1	189.50	189.00	-1	1,234	-0.08%
2018/12/21	35	189.99	5	188.20	189.00	30	1,254	2.39%
2018/12/20	45	189.76	17	187.53	187.50	28	1,278	2.19%
2018/12/19	12	186.67	28	186.79	184.00	-16	1,297	-1.23%
2018/12/18	7	194.57	1	194.50	194.50	6	1,271	0.47%
2018/12/17	2	195.25	1	196.50	193.50	1	1,282	0.08%
2018/12/14	3	193.83	15	194.40	196.00	-12	1,298	-0.92%
2018/12/13	10	198.50	0	0.00	197.00	10	1,316	0.76%
2018/12/12	2	195.00	7	191.93	195.00	-5	1,320	-0.38%
2018/12/11	1	188.00	2	189.50	190.00	-1	1,326	-0.08%
2018/12/10	33	190.95	7	190.43	189.00	26	1,338	1.94%
2018/12/07	2	190.25	6	190.17	189.00	-4	1,346	-0.30%
2018/12/06	19	192.58	27	194.09	190.50	-8	1,385	-0.58%
2018/12/05	6	188.67	23	186.00	189.00	-17	1,352	-1.26%
2018/12/04	5	191.00	13	189.15	189.00	-8	1,364	-0.59%
2018/12/03	79	191.00	3	191.17	190.50	76	1,377	5.52%
2018/11/30	24	185.17	14	183.75	187.00	10	1,379	0.72%
2018/11/29	3	187.17	9	184.39	183.00	-6	1,393	-0.43%
2018/11/28	46	187.68	3	187.83	188.50	43	1,419	3.03%
2018/11/27	0	0.00	1	186.00	190.50	-1	1,444	-0.07%
2018/11/26	10	184.50	17	184.65	184.50	-7	1,452	-0.48%
2018/11/23	3	184.00	7	184.71	183.00	-4	1,481	-0.27%
2018/11/22	0	0.00	1	186.00	186.00	-1	1,518	-0.07%
2018/11/20	5	183.00	5	183.20	183.00	0	1,563	0.00%
2018/11/19	12	184.83	12	184.54	185.00	0	1,580	0.00%
2018/11/16	14	184.07	19	185.50	184.00	-5	1,593	-0.31%
2018/11/15	8	184.13	8	184.75	186.50	0	1,601	0.00%
2018/11/14	111	189.04	1.1	190.45	190.00	110	1,618	6.79%	大買/鉅額交易
2018/11/13	0.1	186.00	1	185.50	186.00	-1	1,633	-0.06%
2018/11/12	7	187.71	11	186.77	188.50	-4	1,673	-0.24%
2018/11/09	3	185.33	9	187.33	185.00	-6	1,703	-0.35%
2018/11/08	15	184.53	9	182.39	188.00	6	1,766	0.34%
2018/11/07	19	178.24	8	177.19	179.00	11	1,794	0.61%
2018/11/06	1	179.00	0	0.00	174.00	1	1,790	0.06%
2018/11/05	0	0.00	2	182.00	182.50	-2	1,767	-0.11%
2018/11/02	9	179.94	2	183.00	184.50	7	1,765	0.40%
2018/11/01	11	181.73	12	182.63	185.00	-1	1,739	-0.06%
2018/10/31	1	179.50	1	176.50	179.50	0	1,723	0.00%
2018/10/30	16	172.63	9	175.50	171.00	7	1,708	0.41%
2018/10/29	13	175.00	45	174.46	176.50	-32	1,689	-1.90%
2018/10/26	36	176.81	9	182.00	178.00	27	1,669	1.62%
2018/10/25	6	183.58	2	185.00	183.00	4	1,631	0.25%
2018/10/24	2	190.50	2	191.75	192.50	0	1,612	0.00%
2018/10/23	3	195.17	5	191.90	190.50	-2	1,599	-0.13%
2018/10/22	8	197.00	3	196.50	196.50	5	1,584	0.32%
2018/10/19	3	198.50	3	199.00	198.50	0	1,580	0.00%
2018/10/18	17	201.09	14	198.82	201.50	3	1,573	0.19%
2018/10/17	13	198.27	18	200.11	196.00	-5	1,564	-0.32%
2018/10/16	9	195.22	12	196.67	194.00	-3	1,549	-0.19%
2018/10/15	2	196.00	1	195.51	198.00	1	1,541	0.06%
2018/10/12	6	186.17	111	189.62	191.50	-105	1,526	-6.88%	大賣/鉅額交易
2018/10/11	6	183.25	0	0.00	181.50	6	1,500	0.40%
2018/10/09	3	204.50	10	199.05	197.00	-7	1,460	-0.48%
2018/10/08	0	204.00	8	203.06	204.50	-8	1,441	-0.55%
2018/10/05	9	202.11	341	205.14	202.00	-332	1,432	-23.18%	大賣/鉅額交易
2018/10/04	323	208.26	12	209.66	209.00	311	1,404	22.15%	大買/鉅額交易
2018/10/03	5	200.50	5	199.50	200.50	0	1,358	0.00%
2018/10/02	1	201.97	2	201.25	200.50	-1	1,353	-0.07%
2018/10/01	6	205.00	257	205.30	205.00	-251	1,331	-18.86%	大賣/鉅額交易
2018/09/28	7	208.07	0	0.00	209.50	7	1,317	0.53%
2018/09/27	0	0.00	8	210.43	209.00	-8	1,302	-0.62%
2018/09/26	24	215.42	23	212.31	215.50	1	1,267	0.08%
2018/09/25	13	210.46	11	209.18	210.00	2	1,235	0.16%
2018/09/21	1	206.50	3	205.67	205.50	-2	1,208	-0.17%
2018/09/20	30	207.93	24	205.92	208.50	6	1,201	0.50%
2018/09/19	2	212.92	37	209.84	206.50	-35	1,189	-2.94%
2018/09/18	14	212.82	12	210.04	212.50	2	1,163	0.17%
2018/09/17	21	210.55	15	210.00	211.00	6	1,149	0.52%
2018/09/13	5	208.40	6	210.00	209.50	-1	1,126	-0.09%
2018/09/12	23	209.07	171	211.65	209.00	-148	1,116	-13.25%	大賣/鉅額交易
2018/09/11	9	208.00	12	210.41	206.50	-3	1,075	-0.28%
2018/09/10	28	209.13	11	209.00	210.50	17	1,085	1.57%
2018/09/07	0	210.00	3	207.67	210.00	-3	1,082	-0.27%
2018/09/06	15	213.20	20	214.28	214.00	-5	1,067	-0.47%
2018/09/05	1	217.39	1	220.00	213.50	0	1,049	0.00%
2018/09/04	5	222.00	0	221.00	222.50	5	1,034	0.48%
2018/09/03	1	208.49	4	212.00	208.00	-3	988	-0.30%
2018/08/31	0	0.00	2	221.50	225.00	-2	960	-0.21%
2018/08/30	4	222.63	18	223.39	222.50	-14	948	-1.48%
2018/08/29	12	222.17	78	222.77	225.00	-66	918	-7.19%
2018/08/28	4	219.25	6.8	217.76	217.00	-2.8	878	-0.32%
2018/08/27	1	213.00	0	213.50	214.50	1	853	0.12%
2018/08/24	0	206.00	9	206.61	207.00	-9	836	-1.07%
2018/08/23	0	0.00	11	216.32	211.00	-11	831	-1.32%
2018/08/22	0	0.00	1	211.50	213.50	-1	824	-0.12%
2018/08/21	0	0.00	29	209.67	211.00	-29	805	-3.60%
2018/08/20	4	212.75	25	213.00	210.50	-21	779	-2.69%
2018/08/17	5	210.30	6.7	209.93	209.50	-1.7	751	-0.23%
2018/08/16	3	201.00	3	200.19	205.00	0	712	0.00%
2018/08/15	6	200.92	13	201.62	200.00	-7	685	-1.02%
2018/08/14	8	192.13	0	0.00	194.00	8	611	1.31%
2018/08/13	3.2	183.89	0	0.00	183.00	3.2	570	0.56%
2018/08/07	2	183.00	0	0.00	181.50	2	593	0.34%
2018/08/02	0.1	175.00	0	0.00	175.00	0.1	582	0.01%
2018/07/30	1	179.00	0	0.00	179.50	1	584	0.17%
2018/07/26	6	176.25	0	0.00	177.00	6	580	1.03%
2018/07/20	1	176.00	0	0.00	175.50	1	576	0.17%
2018/07/18	0	0.00	0	174.00	175.00	0	579	-0.01%
2018/07/13	0	171.00	0	0.00	170.50	0	581	0.01%
2018/07/05	0.8	174.00	4	175.13	174.00	-3.2	549	-0.58%
2018/07/02	3	178.50	0	0.00	178.00	3	563	0.53%
2018/06/29	4	178.13	5	176.50	179.00	-1	567	-0.18%
2018/06/28	30	179.00	0	0.00	179.00	30	556	5.39%
2018/06/25	1	179.00	0	0.00	178.00	1	550	0.18%
2018/06/22	8	179.44	0	0.00	181.00	8	550	1.45%
2018/06/19	5	182.60	0	0.00	181.00	5	546	0.91%
2018/06/15	0	0.00	10	181.20	180.50	-10	526	-1.90%
2018/06/13	0	0.00	5	185.50	184.50	-5	506	-0.99%
2018/06/12	100	186.80	0	0.00	187.00	100	518	19.30%
2018/06/08	1	181.50	0	0.00	184.00	1	510	0.20%
2018/06/07	1	184.50	0	0.00	182.00	1	512	0.20%
2018/06/05	1	180.50	0	0.00	183.00	1	530	0.19%
2018/05/31	7	187.00	0	0.00	188.00	7	538	1.30%
2018/05/29	0	0.00	10	180.85	180.50	-10	527	-1.90%
2018/05/28	1	186.00	0	0.00	184.00	1	532	0.19%
2018/05/25	101	183.95	0	0.00	184.50	101	539	18.73%	大買/鉅額交易
2018/05/23	10	182.85	4	181.25	182.00	6	554	1.08%
2018/05/22	0	0.00	16	182.22	181.50	-16	560	-2.85%
2018/05/21	0	0.00	1	184.00	185.00	-1	569	-0.18%
2018/05/18	4	181.00	6	181.00	181.00	-2	565	-0.35%
2018/05/17	2	179.00	2	183.99	184.00	0	564	0.00%
2018/05/16	29	171.91	4	173.25	179.00	25	550	4.54%
2018/05/15	0	172.00	1	174.00	171.50	-1	561	-0.17%
2018/05/07	0	0.00	0	170.00	169.50	0	738	0.00%
2018/05/04	0	166.50	0	0.00	166.00	0	750	0.00%
2018/04/25	0	0.00	2	167.25	168.00	-2	1,003	-0.20%
2018/04/24	1	167.00	0	0.00	166.00	1	1,046	0.10%
2018/04/19	0	0.00	1	177.50	176.00	-1	1,177	-0.08%
2018/04/18	0	0.00	10	175.35	175.00	-10	1,189	-0.84%
2018/04/17	1	177.00	0	0.00	176.50	1	1,188	0.08%
2018/04/11	1	178.50	0	0.00	178.00	1	1,201	0.08%
2018/04/09	10	178.15	0	0.00	177.50	10	1,205	0.83%
2018/04/03	1	181.50	4	180.25	180.00	-3	1,199	-0.25%
2018/04/02	4	182.63	0	0.00	183.00	4	1,202	0.33%
2018/03/29	16	185.31	0	0.00	185.50	16	1,206	1.33%
2018/03/28	0	0.00	16	183.22	185.50	-16	1,203	-1.33%
2018/03/26	0	0.00	2	186.50	185.00	-2	1,198	-0.17%
2018/03/23	2	181.50	0	0.00	181.00	2	1,189	0.17%
2018/03/20	0	0.00	1	186.00	186.00	-1	1,190	-0.08%
2018/03/19	45	186.00	0	0.00	186.00	45	1,193	3.77%
2018/03/09	0	0.00	21	185.43	186.00	-21	1,166	-1.80%
2018/03/07	21	180.26	0	0.00	177.50	21	1,154	1.82%
2018/02/22	0	0.00	6	182.42	184.00	-6	1,131	-0.53%
2018/02/21	0	0.00	23	184.00	185.00	-23	1,121	-2.05%
2018/02/12	0	0.00	1	177.00	175.50	-1	1,108	-0.09%
2018/02/07	0	0.00	3	179.50	180.00	-3	1,099	-0.27%
2018/02/06	0	0.00	23	181.50	174.00	-23	1,088	-2.11%
2018/02/05	20	188.88	0	0.00	188.00	20	1,049	1.91%
2018/02/02	13	189.38	0	0.00	190.00	13	1,033	1.26%
2018/02/01	0	0.00	11	182.73	186.50	-11	1,028	-1.07%
2018/01/31	0	0.00	3	184.33	186.50	-3	1,002	-0.30%
2018/01/29	0	0.00	4	191.75	191.00	-4	1,028	-0.39%
2018/01/24	0	0.00	1	192.00	192.00	-1	1,026	-0.10%
2018/01/23	0	0.00	92	201.50	197.00	-92	998	-9.21%
2018/01/22	0	0.00	24	197.08	199.50	-24	958	-2.50%
2018/01/19	35	194.63	29	196.05	192.50	6	921	0.65%
2018/01/18	2	189.00	64	188.41	189.00	-62	861	-7.19%
2018/01/17	7	187.00	0	0.00	186.00	7	829	0.84%
2018/01/16	4	180.00	3	179.00	179.00	1	762	0.13%
2018/01/15	11	176.00	10	170.40	176.50	1	706	0.14%
2018/01/12	1	171.00	0	0.00	172.00	1	690	0.14%
2018/01/09	0	0.00	6	168.00	167.00	-6	717	-0.84%