巨大 (9921)-群益金鼎-大甲券商分點個股進出

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

巨大

(9921)

可現股當沖

股價
222.5
漲跌
--
漲幅
0.00%
成交量
708張
產業
上市運動休閒
454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

巨大 (9921)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	222.50	0	0.00	222.50	1	2,632	0.04%
2024/04/24	0	0.00	9	225.50	226.00	-9	2,638	-0.34%
2024/04/23	0	0.00	9	221.39	221.50	-9	2,659	-0.34%
2024/04/22	2	214.25	1	216.00	215.00	1	2,654	0.04%
2024/04/19	11	219.22	1	220.00	215.50	10	2,645	0.38%
2024/04/18	1	217.00	12	226.08	225.00	-11	2,622	-0.42%
2024/04/17	3	221.83	1.4	221.41	219.00	1.6	2,676	0.06%
2024/04/16	5.1	221.72	1	220.50	222.50	4.1	2,669	0.15%
2024/04/15	2	223.75	6	226.58	227.50	-4	2,633	-0.15%
2024/04/12	2.1	225.24	33	226.62	225.00	-30.9	2,601	-1.19%
2024/04/11	11	221.68	41.2	222.97	223.50	-30.2	2,548	-1.18%
2024/04/10	4	209.38	1	210.00	209.00	3	2,470	0.12%
2024/04/09	1	209.50	2	212.50	212.50	-1	2,461	-0.04%
2024/04/08	0	0.00	10.2	209.88	210.50	-10.2	2,452	-0.42%
2024/04/03	11	205.95	2	206.75	204.50	9	2,418	0.37%
2024/04/02	10.2	207.64	2	207.00	207.50	8.2	2,416	0.34%
2024/04/01	61.1	211.95	2	214.50	209.00	59.1	2,396	2.47%
2024/03/29	52	219.36	11	223.64	217.50	41	2,341	1.75%
2024/03/28	1	224.00	34	227.49	225.00	-33	2,222	-1.48%
2024/03/27	3	213.83	14	222.46	224.00	-11	2,183	-0.50%
2024/03/26	3	217.00	3	218.33	216.00	0	2,144	0.00%
2024/03/25	30.1	216.70	5	218.40	219.00	25.1	2,134	1.17%
2024/03/22	38.1	220.24	4	222.63	222.00	34.1	2,115	1.61%
2024/03/21	5	227.80	5.5	236.65	227.50	-0.5	2,103	-0.02%
2024/03/20	1.2	230.37	149.1	229.65	229.50	-148	2,060	-7.18%	大賣/鉅額交易
2024/03/19	0	0.00	44.1	220.81	220.00	-44.1	1,951	-2.26%
2024/03/18	0	0.00	4	211.63	214.00	-4	1,905	-0.21%
2024/03/15	2	209.25	3	211.83	209.00	-1	1,889	-0.05%
2024/03/14	3	207.67	4.3	210.23	211.00	-1.3	1,874	-0.07%
2024/03/13	13.1	210.92	0	0.00	212.50	13.1	1,852	0.70%
2024/03/12	11	215.14	1.2	216.20	215.50	9.9	1,827	0.54%
2024/03/11	3	216.83	27.7	220.25	217.50	-24.7	1,794	-1.38%
2024/03/08	25.9	215.93	14	222.46	215.50	11.8	1,764	0.67%
2024/03/07	18	215.92	112.1	220.54	221.50	-94.1	1,709	-5.51%	大賣/
2024/03/06	1	207.58	15	211.76	209.00	-14	1,652	-0.85%
2024/03/05	1	201.50	4	204.50	202.00	-3	2,066	-0.15%
2024/03/04	3.2	202.52	2	202.00	201.00	1.2	2,095	0.05%
2024/03/01	5.2	202.11	2	204.25	203.00	3.2	2,163	0.15%
2024/02/29	6	201.84	14	205.25	204.00	-8	2,161	-0.37%
2024/02/27	1.1	198.86	1	200.00	199.50	0.1	2,120	0.00%
2024/02/26	4.2	197.55	0.1	199.50	199.00	4.1	2,112	0.19%
2024/02/23	0.1	197.03	4	198.63	200.00	-3.9	2,112	-0.19%
2024/02/22	1.1	195.55	0	0.00	195.50	1.1	2,115	0.05%
2024/02/21	3.3	197.49	0.1	197.50	196.50	3.2	2,138	0.15%
2024/02/20	3.6	199.39	0.1	200.00	199.00	3.5	2,168	0.16%
2024/02/19	3	196.50	5	199.80	201.00	-2	2,226	-0.09%
2024/02/16	4	191.50	103.4	194.97	202.00	-99.4	2,254	-4.41%	大賣/
2024/02/15	0	185.00	9	184.50	185.00	-9	2,127	-0.42%
2024/02/05	0	0.00	1	179.00	180.00	-1	2,120	-0.05%
2024/02/02	1.2	180.84	0	0.00	180.00	1.2	2,132	0.06%
2024/02/01	0	181.50	1.4	181.36	180.50	-1.4	2,144	-0.07%
2024/01/31	0	0.00	0.3	178.50	178.50	-0.3	2,147	-0.01%
2024/01/30	2.4	178.99	0	0.00	178.00	2.4	2,154	0.11%
2024/01/29	0	181.50	2.1	180.02	181.50	-2.1	2,182	-0.10%
2024/01/26	0	179.00	11	179.00	179.00	-11	2,214	-0.49%
2024/01/25	6.3	175.58	1	177.00	175.50	5.3	2,224	0.24%
2024/01/24	3	180.00	16	180.84	179.50	-13	2,225	-0.59%
2024/01/23	0	173.83	3	173.50	174.50	-3	2,197	-0.14%
2024/01/22	1	171.00	3	170.83	171.00	-2	2,201	-0.09%
2024/01/19	16	166.59	0	0.00	167.00	16	2,197	0.73%
2024/01/18	18.5	167.02	0	0.00	166.50	18.5	2,216	0.83%
2024/01/17	38.5	166.68	0	0.00	167.00	38.5	2,206	1.74%
2024/01/16	7.8	171.21	5	170.60	170.00	2.8	2,180	0.13%
2024/01/15	0.9	174.71	1	175.00	173.50	-0.2	2,178	-0.01%
2024/01/12	1.3	175.73	2.2	176.10	175.00	-0.9	2,191	-0.04%
2024/01/11	32	172.53	7	172.79	175.00	25	2,203	1.13%
2024/01/10	2.9	179.39	0	0.00	179.50	2.9	2,144	0.13%
2024/01/09	0	0.00	0.1	182.00	182.00	-0.1	2,151	-0.01%
2024/01/08	0	0.00	0.3	180.50	181.00	-0.3	2,165	-0.01%
2024/01/05	2.3	179.28	0.5	180.50	180.00	1.8	2,170	0.08%
2024/01/04	1.2	178.72	4	179.50	179.50	-2.9	2,182	-0.13%
2024/01/03	5.4	181.98	0	0.00	181.50	5.4	2,206	0.24%
2024/01/02	0	0.00	1	186.50	185.50	-1	2,207	-0.05%
2023/12/29	1	184.50	2.2	184.50	184.00	-1.2	2,214	-0.05%
2023/12/28	2.2	184.73	0.5	185.05	184.50	1.6	2,232	0.07%
2023/12/27	2	186.00	2	187.00	187.00	0	2,228	0.00%
2023/12/26	1	186.50	0	0.00	186.00	1	2,224	0.04%
2023/12/25	6	185.25	8	185.19	186.00	-2	2,231	-0.09%
2023/12/22	0	183.00	0	0.00	181.50	0	2,246	0.00%
2023/12/21	4.1	182.12	0	0.00	181.50	4.1	2,248	0.18%
2023/12/20	0	185.17	1	185.50	184.00	-1	2,241	-0.04%
2023/12/19	1.5	183.67	3	183.50	182.50	-1.5	2,240	-0.07%
2023/12/18	3	184.66	5	185.40	184.00	-2	2,240	-0.09%
2023/12/15	2	180.02	15	182.37	181.50	-13	2,213	-0.59%
2023/12/14	5	177.00	0	0.00	178.00	5	2,218	0.23%
2023/12/13	0.1	177.50	1	180.00	177.00	-1	2,222	-0.04%
2023/12/12	0.4	177.79	0	0.00	177.00	0.4	2,231	0.02%
2023/12/11	3.3	180.43	0	0.00	180.50	3.3	2,241	0.15%
2023/12/08	2	182.75	23	182.61	184.00	-21	2,236	-0.94%
2023/12/07	5.6	182.51	0	0.00	182.00	5.6	2,226	0.25%
2023/12/06	4	184.63	0	0.00	185.00	4	2,232	0.18%
2023/12/05	1	185.50	1	188.00	186.50	0	2,233	0.00%
2023/12/04	0	0.00	5	186.20	187.50	-5	2,226	-0.22%
2023/12/01	28	184.64	8	184.50	184.50	20	2,226	0.90%
2023/11/30	3	186.00	16	188.41	190.00	-13	2,179	-0.60%
2023/11/29	1	183.06	34	187.62	185.50	-33	1,692	-1.95%
2023/11/28	1	181.00	33.3	184.80	185.50	-32.3	1,636	-1.97%
2023/11/27	0	0.00	1	174.00	173.50	-1	1,556	-0.06%
2023/11/24	1.1	172.50	0	0.00	173.50	1.1	1,548	0.07%
2023/11/23	0	0.00	7	173.29	175.00	-7	1,534	-0.46%
2023/11/22	2	174.50	1	176.00	173.50	1	1,529	0.07%
2023/11/21	7	175.36	0	0.00	175.50	7	1,527	0.46%
2023/11/20	4	171.00	2.1	173.07	175.50	1.9	1,510	0.13%
2023/11/17	17	176.06	16.1	173.06	173.50	1	1,489	0.07%
2023/11/16	4	174.88	10.2	174.98	174.50	-6.2	1,449	-0.43%
2023/11/15	33.3	161.96	5	170.00	171.00	28.3	1,372	2.06%
2023/11/14	8	162.56	7	163.14	163.00	1	1,309	0.08%
2023/11/13	1.5	164.26	0	0.00	165.00	1.5	1,298	0.11%
2023/11/10	0	0.00	2	169.00	168.50	-2	1,286	-0.16%
2023/11/08	0	0.00	11	174.45	171.00	-11	1,273	-0.86%
2023/11/07	0	0.00	1	173.00	171.00	-1	1,268	-0.08%
2023/11/06	2	173.75	50.3	174.89	173.50	-48.3	1,267	-3.81%
2023/11/03	2.1	170.88	40.2	171.71	172.50	-38.1	1,240	-3.07%
2023/11/02	32	161.69	1.1	162.11	162.50	30.9	1,209	2.56%
2023/11/01	64.3	161.19	3	160.33	160.00	61.3	1,193	5.13%
2023/10/31	26.3	163.58	10	161.50	163.00	16.3	1,186	1.37%
2023/10/30	44.2	165.49	0	0.00	165.50	44.2	1,188	3.72%
2023/10/27	0.1	167.00	0	0.00	166.00	0.1	1,177	0.01%
2023/10/26	27.7	165.48	0	0.00	165.00	27.7	1,176	2.35%
2023/10/24	0	0.00	0	171.50	170.50	0	1,153	0.00%
2023/10/23	4	170.63	2	171.48	169.00	2	1,147	0.17%
2023/10/20	20	168.50	0	0.00	168.50	20	1,149	1.74%
2023/10/19	126.3	170.81	0	0.00	170.00	126.3	1,172	10.77%	大買/鉅額交易
2023/10/18	1	174.50	5	173.30	172.50	-4	1,171	-0.34%
2023/10/17	45.1	173.38	5	172.50	172.00	40.1	1,161	3.45%
2023/10/16	12	173.50	0	0.00	174.00	12	1,172	1.02%
2023/10/13	1	177.00	1	177.50	176.00	0	1,173	0.00%
2023/10/12	27.5	175.58	5.1	177.00	176.50	22.4	1,173	1.90%
2023/10/11	2.2	177.25	0	0.00	177.00	2.2	1,184	0.19%
2023/10/06	2.2	179.55	0	0.00	179.00	2.2	1,164	0.19%
2023/10/04	2	178.50	0	0.00	180.00	2	1,160	0.17%
2023/10/03	3	180.51	0	0.00	180.00	3	1,151	0.26%
2023/10/02	0	0.00	2	182.25	182.50	-2	1,165	-0.17%
2023/09/28	2	178.50	0	0.00	178.50	2	1,169	0.17%
2023/09/27	34	177.51	0	0.00	178.00	34	1,178	2.88%
2023/09/26	10.1	179.71	0	0.00	180.50	10.1	1,159	0.87%
2023/09/25	1	183.50	0	0.00	183.00	1	1,154	0.09%
2023/09/22	2	182.50	0	0.00	182.50	2	1,158	0.17%
2023/09/21	26.1	180.39	0	0.00	179.00	26.1	1,163	2.24%
2023/09/20	26	183.56	0	0.00	181.50	26	1,161	2.24%
2023/09/19	5	187.80	0	0.00	186.50	5	1,163	0.43%
2023/09/18	13	188.73	1	189.50	189.00	12	1,175	1.02%
2023/09/15	0	0.00	1	192.50	191.50	-1	1,178	-0.08%
2023/09/14	13	189.62	0	0.00	190.00	13	1,170	1.11%
2023/09/13	4	190.50	0	0.00	189.50	4	1,154	0.35%
2023/09/12	10	191.50	0	0.00	190.50	10	1,161	0.86%
2023/09/11	1	190.00	0	0.00	190.00	1	1,179	0.09%
2023/09/08	0.1	192.19	0	0.00	190.50	0.1	1,186	0.00%
2023/09/07	3	192.00	0	0.00	191.50	3	1,215	0.25%
2023/09/06	27	194.76	0.5	195.00	194.50	26.5	1,242	2.13%
2023/09/05	0	0.00	6	197.33	199.00	-6	1,224	-0.49%
2023/09/01	2	192.00	0	0.00	191.50	2	1,227	0.16%
2023/08/31	1	194.50	0	0.00	196.00	1	1,226	0.08%
2023/08/30	0	0.00	10	190.00	192.50	-10	1,222	-0.82%
2023/08/29	1	189.50	0.2	190.00	189.50	0.8	1,218	0.07%
2023/08/28	25	189.32	0	0.00	191.00	25	1,213	2.06%
2023/08/25	51	193.87	0	0.00	191.00	51	1,246	4.09%
2023/08/24	1	203.00	12	202.75	203.00	-11	1,240	-0.89%
2023/08/23	5	201.70	0	0.00	201.50	5	1,240	0.40%
2023/08/22	1	205.00	0	0.00	203.50	1	1,245	0.08%
2023/08/21	0.1	206.50	2	207.00	204.00	-1.9	1,248	-0.15%
2023/08/18	20	203.13	2	204.75	203.00	18	1,263	1.42%
2023/08/17	13.1	206.27	6	207.50	207.00	7.1	1,261	0.56%
2023/08/16	0	210.50	0	0.00	211.00	0	1,252	0.00%
2023/08/15	1	215.00	6	216.67	214.00	-5	1,257	-0.40%
2023/08/14	8	217.69	5	221.00	214.50	3	1,273	0.24%
2023/08/10	0	0.00	2	216.00	217.00	-2	1,300	-0.15%
2023/08/09	52.1	216.79	1	217.00	217.00	51.1	1,332	3.83%
2023/08/08	0.1	219.43	0	0.00	219.00	0.1	1,438	0.01%
2023/08/07	0	0.00	0.1	222.50	223.00	-0.1	1,495	0.00%
2023/08/04	2	217.75	1	218.00	220.00	1	1,499	0.07%
2023/08/02	12.3	223.89	0	0.00	221.00	12.3	1,493	0.82%
2023/08/01	6	229.83	0	0.00	230.50	6	1,479	0.41%
2023/07/31	2	231.00	0	0.00	232.00	2	1,482	0.13%
2023/07/28	4.2	231.76	1	231.50	232.00	3.2	1,484	0.22%
2023/07/27	14	232.18	1.2	232.42	232.00	12.8	1,485	0.86%
2023/07/26	5	236.60	0	0.00	236.50	5	1,500	0.33%
2023/07/25	15	236.73	25	243.64	237.00	-10	1,504	-0.66%
2023/07/24	0	0.00	40.1	239.73	241.50	-40.1	1,500	-2.67%
2023/07/21	3.1	229.06	3	233.67	232.50	0.1	1,474	0.00%
2023/07/20	1	232.48	6	232.33	232.50	-5	1,464	-0.34%
2023/07/19	35.2	230.56	1	227.00	228.50	34.2	1,461	2.34%
2023/07/18	4	231.50	2	234.25	235.00	2	1,455	0.14%
2023/07/17	12	234.00	0	0.00	235.00	12	1,451	0.83%
2023/07/14	0.1	238.50	41.1	238.67	240.00	-41	1,460	-2.81%
2023/07/13	1	232.00	3	233.83	233.00	-2	1,447	-0.14%
2023/07/12	1	229.50	2.5	231.70	232.50	-1.5	1,453	-0.10%
2023/07/11	1	227.03	3	231.67	232.50	-2	1,476	-0.13%
2023/07/10	2	230.50	1	233.00	231.00	1	1,500	0.07%
2023/07/07	10	225.95	10	229.25	232.00	0	1,612	0.00%
2023/07/06	2	228.78	5	228.30	231.50	-3	1,604	-0.19%
2023/07/05	5.5	232.44	1.8	235.35	231.00	3.7	1,596	0.23%
2023/07/04	0	0.00	1.3	235.12	237.00	-1.3	1,587	-0.08%
2023/07/03	0	0.00	6.5	233.35	234.00	-6.5	1,607	-0.40%
2023/06/30	3	230.33	0	0.00	230.00	3	1,630	0.18%
2023/06/29	7.2	229.73	22	238.45	230.50	-14.9	1,640	-0.91%
2023/06/28	0	0.00	8	232.00	233.00	-8	1,676	-0.48%
2023/06/27	1	230.00	27	233.93	230.00	-26	1,701	-1.53%
2023/06/26	0	0.00	64.7	230.85	231.00	-64.7	1,725	-3.75%
2023/06/21	0	0.00	23.1	221.80	222.00	-23.1	1,737	-1.33%
2023/06/20	7.1	214.87	6.5	217.62	216.50	0.6	1,750	0.03%
2023/06/19	1.3	217.81	6	217.42	218.00	-4.7	1,790	-0.26%
2023/06/16	5.1	219.26	1.6	220.70	217.50	3.5	1,812	0.20%
2023/06/15	1.1	215.73	57	221.13	221.00	-55.9	1,826	-3.06%
2023/06/14	0	0.00	33	215.48	215.50	-33	1,855	-1.78%
2023/06/13	54.4	209.67	1	212.00	211.50	53.4	1,891	2.82%
2023/06/12	0	0.00	124.4	212.07	214.00	-124.4	1,880	-6.62%	大賣/鉅額交易
2023/06/09	1.4	204.65	0	0.00	205.00	1.4	1,900	0.07%
2023/06/08	1.2	205.03	1	205.50	205.50	0.2	1,972	0.01%
2023/06/07	0	0.00	19	208.21	209.00	-19	1,980	-0.96%
2023/06/06	0.1	205.50	0	0.00	206.00	0.1	1,973	0.01%
2023/06/05	61	203.01	0	0.00	203.00	61	1,973	3.09%
2023/06/02	2.2	204.80	0	0.00	205.00	2.2	1,968	0.11%
2023/06/01	8.8	205.03	1	205.00	205.50	7.8	1,974	0.39%
2023/05/31	56	204.39	83.5	205.99	206.00	-27.5	1,971	-1.39%
2023/05/30	31.6	200.75	13	201.88	200.50	18.6	1,940	0.96%
2023/05/29	25	200.66	9	200.00	201.00	16	1,938	0.83%
2023/05/26	5.1	201.40	5.1	203.27	200.00	0	1,955	0.00%
2023/05/25	4	199.00	1	200.00	199.00	3	1,945	0.15%
2023/05/24	3	202.17	32.1	204.09	202.00	-29	1,953	-1.49%
2023/05/22	0	0.00	2.5	198.40	199.00	-2.5	1,918	-0.13%
2023/05/18	54	195.59	0	0.00	196.00	54	1,893	2.85%
2023/05/17	1.1	199.50	1.2	200.79	200.00	-0.2	1,875	-0.01%
2023/05/16	0.1	200.50	54.7	201.36	201.00	-54.6	1,865	-2.93%
2023/05/15	10	195.70	13.5	197.15	198.00	-3.5	1,837	-0.19%
2023/05/12	5.2	200.42	158.5	198.26	201.00	-153.3	1,795	-8.54%	大賣/鉅額交易
2023/05/11	0.8	191.00	35	190.40	192.50	-34.2	1,677	-2.04%
2023/05/10	2.6	182.42	0	0.00	182.50	2.6	1,612	0.16%
2023/05/09	0.3	185.00	1	185.00	185.00	-0.8	1,608	-0.05%
2023/05/08	1	185.00	6	184.58	185.00	-5	1,603	-0.31%
2023/05/05	3.2	183.06	1	184.50	183.00	2.2	1,606	0.14%
2023/05/04	2	182.50	1	182.50	182.50	1	1,613	0.06%
2023/05/03	2	179.99	0	0.00	179.50	2	1,617	0.13%
2023/05/02	6.5	179.62	1	184.50	179.00	5.5	1,631	0.33%
2023/04/28	0	0.00	2	183.25	183.50	-2	1,638	-0.12%
2023/04/27	1.3	181.23	0	0.00	181.50	1.3	1,634	0.08%
2023/04/26	2	181.25	2	181.25	182.50	0	1,637	0.00%
2023/04/25	1	180.50	0	0.00	181.00	1	1,639	0.06%
2023/04/21	5	182.40	1	182.00	182.00	4	1,626	0.25%
2023/04/20	7	185.79	0	0.00	185.50	7	1,617	0.43%
2023/04/19	3	188.00	2	190.50	188.00	1	1,616	0.06%
2023/04/18	1	188.50	8.1	190.69	191.50	-7.1	1,600	-0.44%
2023/04/17	0	0.00	2	187.25	188.00	-2	1,586	-0.13%
2023/04/14	10.1	189.30	46	190.37	189.00	-36	1,574	-2.28%
2023/04/13	7	188.93	4.8	190.48	188.50	2.2	1,554	0.14%
2023/04/12	4	189.88	18.1	187.83	188.50	-14.1	1,521	-0.93%
2023/04/11	2	176.25	0	178.00	177.00	2	1,405	0.14%
2023/04/10	1	174.50	2	174.75	175.50	-1	1,391	-0.07%
2023/04/07	2.1	173.77	0	0.00	173.50	2.1	1,385	0.15%
2023/04/06	0.2	176.00	0	0.00	175.50	0.2	1,371	0.01%
2023/03/31	3	177.33	6	178.33	176.00	-3	1,345	-0.22%
2023/03/30	26.1	175.25	1	175.50	175.00	25.1	1,318	1.90%
2023/03/29	42.1	170.50	3	175.50	175.00	39.1	1,302	3.01%
2023/03/28	68	173.84	0	0.00	173.50	68	1,252	5.43%
2023/03/27	4	174.50	2	174.25	175.00	2	1,219	0.16%
2023/03/24	9	176.22	0	0.00	176.00	9	1,181	0.76%
2023/03/23	4	178.25	0	0.00	179.50	4	1,148	0.35%
2023/03/22	5	179.70	16	178.66	181.50	-11	1,177	-0.93%
2023/03/21	50	171.57	0	0.00	171.50	50	1,221	4.09%
2023/03/20	8.2	171.49	1	173.50	173.50	7.2	1,205	0.59%
2023/03/17	80.2	169.67	1	169.50	169.50	79.2	1,181	6.70%
2023/03/16	144.4	173.92	1	173.00	173.50	143.4	1,131	12.67%	大買/鉅額交易
2023/03/15	38.2	179.46	0	0.00	179.00	38.2	1,074	3.55%
2023/03/14	113.4	180.51	0	0.00	180.50	113.4	1,053	10.77%	大買/鉅額交易
2023/03/13	472.3	189.91	16.1	187.36	186.50	456.2	1,011	45.08%	大買/鉅額交易
2023/03/10	58.2	198.49	7	198.50	198.50	51.2	940	5.44%
2023/03/09	4	202.75	0	0.00	201.00	4	936	0.43%
2023/03/08	5	202.10	1	203.50	203.00	4	943	0.42%
2023/03/07	2	204.75	1	205.00	205.50	1	959	0.10%
2023/03/03	2	203.00	0	0.00	202.50	2	941	0.21%
2023/03/02	2	201.75	0	0.00	202.00	2	944	0.21%
2023/03/01	4	203.13	1	203.00	203.00	3	936	0.32%
2023/02/24	22	205.18	3	203.83	203.50	19	943	2.01%
2023/02/23	0	0.00	8	208.00	207.50	-8	920	-0.87%
2023/02/22	15	205.27	1	206.50	206.50	14	931	1.50%
2023/02/21	1	208.50	1	210.00	207.50	0	928	0.00%
2023/02/20	0	0.00	4	209.75	210.00	-4	939	-0.43%
2023/02/17	0	0.00	1	209.00	208.50	-1	950	-0.11%
2023/02/16	2	207.00	1	207.50	207.50	1	965	0.10%
2023/02/15	6	207.17	0	0.00	207.00	6	982	0.61%
2023/02/14	5	212.00	12.5	212.48	212.00	-7.5	977	-0.76%
2023/02/13	0	0.00	13	209.46	210.00	-13	981	-1.32%
2023/02/10	10	206.50	7	206.86	206.50	3	994	0.30%
2023/02/08	1	209.50	0	0.00	209.50	1	1,001	0.10%
2023/02/07	1	207.50	4	207.00	206.50	-3	998	-0.30%
2023/02/06	2	211.25	1	211.50	209.50	1	1,002	0.10%
2023/02/03	2	207.75	40	211.32	211.50	-38	1,006	-3.78%
2023/02/02	8	202.63	1.3	203.82	204.50	6.7	1,000	0.67%
2023/02/01	13	204.12	0	0.00	204.00	13	996	1.30%
2023/01/31	8	208.81	0	0.00	205.00	8	992	0.81%
2023/01/30	11	211.41	24.4	221.13	214.00	-13.4	979	-1.36%
2023/01/16	0	0.00	5	211.60	212.00	-5	957	-0.52%
2023/01/13	0	0.00	46.6	207.87	208.00	-46.6	948	-4.92%
2023/01/12	0	0.00	3	202.50	202.50	-3	956	-0.31%
2023/01/11	2	200.00	0	0.00	199.50	2	960	0.21%
2023/01/10	11	200.55	0	0.00	201.00	11	957	1.15%
2023/01/09	1	200.00	16	203.47	206.00	-15	967	-1.55%
2023/01/06	2	201.25	1	201.00	200.00	1	958	0.10%
2023/01/05	0	0.00	3	201.83	199.50	-3	976	-0.31%
2023/01/04	1.3	198.00	0	0.00	200.50	1.3	986	0.13%
2023/01/03	1	201.50	10	199.50	200.00	-9	999	-0.90%
2022/12/30	2	202.25	0	0.00	200.50	2	996	0.20%
2022/12/29	9	201.78	1	200.50	202.00	8	1,003	0.80%
2022/12/27	1	208.00	1	209.50	208.50	0	1,004	0.00%
2022/12/26	1.9	208.22	0	0.00	208.00	1.9	1,012	0.19%
2022/12/23	0	0.00	26.6	209.23	209.00	-26.6	1,030	-2.58%
2022/12/22	1	209.00	81	210.32	211.50	-80	1,044	-7.66%
2022/12/21	2	207.00	10	208.50	207.00	-8	1,050	-0.76%
2022/12/20	36.2	205.05	0	0.00	204.50	36.2	1,065	3.40%
2022/12/19	0.1	207.00	0	0.00	209.50	0.1	1,067	0.00%
2022/12/16	3.1	210.73	1	211.50	210.00	2.1	1,075	0.20%
2022/12/15	0	0.00	6	216.50	217.00	-6	1,094	-0.55%
2022/12/14	10	208.40	13	212.42	214.50	-3	1,079	-0.28%
2022/12/13	33	204.62	5	211.50	206.00	28	1,018	2.75%
2022/12/12	16	224.25	0	0.00	224.00	16	925	1.73%
2022/12/09	0	0.00	125	231.38	231.50	-125	916	-13.64%	大賣/鉅額交易
2022/12/08	14	225.39	0.2	227.00	226.00	13.8	916	1.51%
2022/12/07	0	0.00	30	228.00	228.00	-30	920	-3.26%
2022/12/06	3	229.83	0.4	232.00	227.00	2.6	917	0.28%
2022/12/05	2	230.75	6	232.42	232.50	-4	924	-0.43%
2022/12/02	1	229.50	0	0.00	229.50	1	925	0.11%
2022/12/01	1	232.50	8	233.88	231.50	-7	936	-0.75%
2022/11/30	4	231.63	15	230.70	230.00	-11	930	-1.18%
2022/11/29	34.1	226.59	46	229.50	231.00	-11.9	914	-1.30%
2022/11/28	3	236.33	6	236.75	235.00	-3	896	-0.33%
2022/11/25	3	239.83	14	241.86	239.50	-11	913	-1.20%
2022/11/24	2	242.00	16	246.34	242.00	-14	918	-1.52%
2022/11/23	0	0.00	1	245.50	242.50	-1	918	-0.11%
2022/11/22	1	244.50	203	242.60	245.00	-202	919	-21.98%	大賣/鉅額交易
2022/11/21	4	229.63	0	0.00	229.00	4	901	0.44%
2022/11/18	12	233.08	18	234.72	234.50	-6	898	-0.67%
2022/11/17	6	240.83	27	238.19	237.00	-21	876	-2.40%
2022/11/16	1	244.50	46	247.28	245.50	-45	866	-5.20%
2022/11/15	3	240.67	40.1	242.57	243.50	-37.1	856	-4.33%
2022/11/14	9	229.11	103.2	235.58	238.50	-94.2	856	-11.01%	大賣/
2022/11/11	0	0.00	53.1	230.04	233.00	-53.1	851	-6.24%
2022/11/09	2	221.50	26	221.12	222.50	-24	848	-2.83%
2022/11/08	4	214.00	6	215.42	217.50	-2	844	-0.24%
2022/11/07	0	0.00	17	212.44	213.50	-17	846	-2.01%
2022/11/04	3	205.83	4	204.75	207.00	-1	879	-0.11%
2022/11/03	2	205.50	1	205.00	204.00	1	878	0.11%
2022/11/02	10	206.55	3	208.33	208.00	7	880	0.80%
2022/11/01	0	0.00	113	210.07	208.00	-113	872	-12.96%	大賣/鉅額交易
2022/10/31	3	207.00	0	0.00	205.50	3	870	0.34%
2022/10/28	3	206.50	0	0.00	205.00	3	867	0.35%
2022/10/27	1	213.50	13	215.69	212.00	-12	866	-1.38%
2022/10/26	0	0.00	37	209.45	209.50	-37	864	-4.28%
2022/10/25	7	201.86	2	202.50	203.00	5	859	0.58%
2022/10/24	4	205.75	2	210.50	206.00	2	858	0.23%
2022/10/20	3	206.50	0	0.00	208.00	3	852	0.35%
2022/10/19	0	0.00	2	215.00	210.50	-2	832	-0.24%
2022/10/18	0	0.00	30	217.50	217.00	-30	832	-3.60%
2022/10/17	0	0.00	66	213.80	215.50	-66	837	-7.88%
2022/10/14	4	210.75	1	210.51	208.00	3	831	0.36%
2022/10/13	1	209.00	2	213.00	210.00	-1	837	-0.12%
2022/10/12	2	205.75	3.2	208.57	210.50	-1.2	818	-0.14%
2022/10/11	0	0.00	1	202.00	204.00	-1	806	-0.12%
2022/10/07	3	205.50	2	207.25	204.00	1	801	0.12%
2022/10/06	4	206.00	2	208.00	207.50	2	795	0.25%
2022/10/05	0	211.00	26	210.00	210.00	-26	796	-3.27%
2022/10/04	0	0.00	34	209.84	207.50	-34	803	-4.23%
2022/10/03	0	0.00	10	208.50	207.00	-10	803	-1.25%
2022/09/30	13	199.73	36	209.81	205.50	-23	801	-2.87%
2022/09/29	3	204.67	1	206.00	207.00	2	787	0.25%
2022/09/28	8	202.50	0	0.00	201.00	8	787	1.02%
2022/09/27	130	203.31	0	0.00	205.00	130	784	16.57%	大買/鉅額交易
2022/09/26	27	208.96	0	0.00	206.00	27	793	3.40%
2022/09/23	25	216.46	0	0.00	214.50	25	820	3.05%
2022/09/22	44	221.10	2	222.00	221.00	42	824	5.10%
2022/09/19	0	0.00	1	234.50	233.50	-1	824	-0.12%
2022/09/16	1	233.00	0	0.00	232.50	1	856	0.12%
2022/09/15	0	0.00	38	234.21	234.00	-38	850	-4.47%
2022/09/14	4	232.50	30	233.65	232.50	-26	848	-3.06%
2022/09/13	2	237.75	3	237.33	237.00	-1	853	-0.12%
2022/09/12	4	233.88	32	237.72	235.00	-28	858	-3.26%
2022/09/08	0	0.00	1	228.00	228.00	-1	858	-0.12%
2022/09/07	11	227.64	0	0.00	227.00	11	848	1.30%
2022/09/06	2	229.75	1	234.00	230.00	1	838	0.12%
2022/09/05	1	231.50	1	231.50	230.50	0	843	0.00%
2022/09/02	11	230.55	0.1	233.00	229.00	10.9	859	1.27%
2022/09/01	34.1	229.12	1	230.50	232.00	33.1	855	3.87%
2022/08/31	2	240.00	0	0.00	239.50	2	828	0.24%
2022/08/30	4	239.00	0	0.00	239.00	4	827	0.48%
2022/08/29	10	241.20	2	242.75	241.00	8	828	0.97%
2022/08/26	0	0.00	10	252.00	251.50	-10	825	-1.21%
2022/08/25	1	250.00	40	250.63	250.00	-39	824	-4.73%
2022/08/24	1	253.00	0	0.00	248.00	1	830	0.12%
2022/08/23	2	250.25	29	249.79	250.50	-27	846	-3.19%
2022/08/22	0	0.00	3	255.17	255.50	-3	853	-0.35%
2022/08/19	8	255.25	0	0.00	252.50	8	854	0.94%
2022/08/18	1	261.50	21	264.95	265.00	-20	848	-2.36%
2022/08/17	1	262.00	2	262.75	262.50	-1	848	-0.12%
2022/08/16	0	0.00	1	263.00	262.50	-1	837	-0.12%
2022/08/15	3	262.00	3	262.50	263.00	0	833	0.00%
2022/08/12	2	264.00	35	266.66	264.50	-33	831	-3.97%
2022/08/11	2	254.25	120	258.10	263.00	-118	825	-14.30%	大賣/鉅額交易
2022/08/10	3	250.17	28	251.21	250.00	-25	799	-3.13%
2022/08/09	5	249.50	36	250.51	250.00	-31	810	-3.83%
2022/08/08	1	248.50	2	250.50	250.00	-1	816	-0.12%
2022/08/05	2	248.00	9	249.56	248.00	-7	832	-0.84%
2022/08/04	2	240.50	2	241.75	240.00	0	851	0.00%
2022/08/03	6	240.75	3	242.17	243.50	3	885	0.34%
2022/08/02	0	0.00	10	246.50	245.00	-10	887	-1.13%
2022/08/01	0	0.00	2	246.25	244.50	-2	885	-0.23%
2022/07/28	1	239.50	0	0.00	240.00	1	890	0.11%
2022/07/27	7	241.07	3	242.50	240.50	4	882	0.45%
2022/07/26	0	0.00	21	250.00	248.00	-21	883	-2.38%
2022/07/25	0	0.00	14.2	246.40	246.50	-14.2	886	-1.60%
2022/07/22	1	245.50	8	249.19	245.00	-7	888	-0.79%
2022/07/21	0	0.00	41	242.80	245.50	-41	887	-4.62%
2022/07/20	1	231.00	20	235.60	235.00	-19	882	-2.15%
2022/07/19	1	228.00	0	0.00	229.00	1	891	0.11%
2022/07/15	7	222.71	0	0.00	223.00	7	902	0.78%
2022/07/14	3	227.50	1	230.00	230.00	2	892	0.22%
2022/07/13	7	230.86	3	230.17	227.00	4	892	0.45%
2022/07/12	1	235.00	28	233.79	233.00	-27	883	-3.06%
2022/07/11	12	224.88	3	227.17	227.00	9	881	1.02%
2022/07/08	1	225.00	2	226.75	228.00	-1	889	-0.11%
2022/07/07	10	220.25	0	0.00	222.50	10	892	1.12%
2022/07/06	1	225.50	0	0.00	221.50	1	896	0.11%
2022/07/05	3	225.17	6	229.75	226.00	-3	903	-0.33%
2022/07/04	10	221.00	2	222.50	223.50	8	916	0.87%
2022/07/01	324.1	226.32	4	223.75	221.00	320.1	903	35.44%	大買/鉅額交易
2022/06/30	15	242.77	4	243.25	240.00	11	878	1.25%
2022/06/29	8	247.63	2	249.50	247.50	6	878	0.68%
2022/06/28	6	253.83	1	254.50	253.50	5	889	0.56%
2022/06/27	52	261.35	68	261.56	260.00	-16	907	-1.77%
2022/06/24	83	258.63	23.2	261.44	255.00	59.8	908	6.58%
2022/06/23	2	249.25	10	251.50	250.50	-8	910	-0.88%
2022/06/22	34	252.63	16	252.72	248.50	18	916	1.96%
2022/06/21	2	247.50	8	246.00	248.00	-6	913	-0.66%
2022/06/20	12	238.50	3	241.67	239.00	9	906	0.99%
2022/06/17	14	239.79	1	241.00	241.00	13	901	1.44%
2022/06/16	1	250.50	2	248.00	245.50	-1	893	-0.11%
2022/06/15	0	0.00	4	250.63	249.00	-4	896	-0.45%
2022/06/14	3.1	243.34	0	0.00	246.00	3.1	897	0.34%
2022/06/13	28	247.07	0	0.00	244.50	28	893	3.14%
2022/06/10	5	251.40	1	253.00	252.50	4	883	0.45%
2022/06/09	7	256.21	0	0.00	256.00	7	885	0.79%
2022/06/08	2	259.75	0	0.00	256.50	2	910	0.22%
2022/06/07	3	255.50	3	258.00	257.00	0	909	0.00%
2022/06/06	1	254.00	2	257.50	255.00	-1	905	-0.11%
2022/06/02	2	253.25	2	252.50	255.00	0	908	0.00%
2022/06/01	1	257.50	2	256.50	255.00	-1	919	-0.11%
2022/05/31	1	255.00	28	259.68	263.00	-27	915	-2.95%
2022/05/30	4.1	251.37	15	254.07	256.00	-10.9	903	-1.21%
2022/05/27	1	245.50	14	248.25	247.00	-13	909	-1.43%
2022/05/26	2	242.75	6	245.08	243.00	-4	930	-0.43%
2022/05/25	0	0.00	11	243.23	242.00	-11	947	-1.16%
2022/05/24	3	236.33	0	0.00	233.50	3	967	0.31%
2022/05/23	3	239.33	0	0.00	236.50	3	976	0.31%
2022/05/20	3	242.17	7	242.50	239.00	-4	986	-0.41%
2022/05/19	21	236.67	0	0.00	236.50	21	979	2.14%
2022/05/18	1	246.00	11	251.05	250.50	-10	971	-1.03%
2022/05/17	1	246.50	21	246.90	247.00	-20	970	-2.06%
2022/05/16	1	238.00	3	241.50	237.50	-2	964	-0.21%
2022/05/13	1	233.50	2	233.25	233.50	-1	963	-0.10%
2022/05/12	13	224.85	0	0.00	223.50	13	958	1.36%
2022/05/11	139.1	227.28	3	230.00	227.50	136.1	935	14.55%	大買/鉅額交易
2022/05/10	4	228.50	0	0.00	233.00	4	910	0.44%
2022/05/09	11	237.55	1	237.00	237.00	10	918	1.09%
2022/05/06	9	244.00	1	243.00	243.00	8	932	0.86%
2022/05/05	1	252.50	0	0.00	251.00	1	958	0.10%
2022/05/04	0	0.00	1	253.00	252.50	-1	966	-0.10%
2022/05/03	2	251.50	2	253.25	251.50	0	983	0.00%
2022/04/29	2	245.00	8	248.69	248.50	-6	986	-0.61%
2022/04/28	12.1	238.59	0	0.00	239.00	12.1	1,006	1.20%
2022/04/27	65.1	241.71	3	241.67	240.00	62.1	1,007	6.17%
2022/04/26	1	249.50	3	252.00	250.50	-2	1,005	-0.20%
2022/04/25	45.6	249.16	2	249.75	248.50	43.6	1,002	4.35%
2022/04/22	2	260.50	14	261.64	261.00	-12	995	-1.21%
2022/04/21	27	259.06	3	260.50	258.50	24	989	2.42%
2022/04/20	6	258.75	6	260.67	260.50	0	990	0.00%
2022/04/19	6	258.42	4	259.13	257.50	2	987	0.20%
2022/04/18	0	0.00	1	259.00	259.00	-1	992	-0.10%
2022/04/15	13.1	261.15	0	0.00	259.50	13.1	990	1.32%
2022/04/14	10	265.15	3	266.00	264.00	7	980	0.71%
2022/04/13	6	266.00	1	266.50	266.00	5	972	0.51%
2022/04/12	61	265.88	2	265.75	267.00	59	966	6.11%
2022/04/11	3.3	268.45	8	272.38	265.50	-4.8	962	-0.49%
2022/04/08	1	261.00	6	265.00	264.50	-5	946	-0.53%
2022/04/07	1	259.50	3	260.67	258.50	-2	938	-0.21%
2022/04/06	12	259.33	4.5	261.39	259.00	7.5	929	0.81%
2022/04/01	4	255.50	2	259.25	261.50	2	926	0.22%
2022/03/31	6	264.00	0	0.00	260.50	6	911	0.66%
2022/03/30	11.1	264.31	27	261.67	263.00	-16	889	-1.79%
2022/03/29	65.6	250.39	2	253.25	249.50	63.6	873	7.27%
2022/03/28	274.3	253.55	3	256.50	251.00	271.3	852	31.83%	大買/鉅額交易
2022/03/25	25	271.74	1	271.50	272.50	24	830	2.89%
2022/03/24	1	278.00	51	279.95	277.00	-50	827	-6.04%
2022/03/22	1	281.50	1	278.00	277.00	0	834	0.00%
2022/03/21	1	282.50	3	283.17	282.00	-2	836	-0.24%
2022/03/18	1	274.00	1	278.50	276.00	0	841	0.00%
2022/03/17	2.1	277.97	2	283.25	276.50	0.1	852	0.01%
2022/03/16	32	271.70	1	271.00	272.00	31	863	3.59%
2022/03/15	22	274.23	0	0.00	272.00	22	861	2.55%
2022/03/14	2.2	277.41	1	279.50	279.00	1.2	858	0.14%
2022/03/11	98	278.43	4	279.13	277.00	94	857	10.97%
2022/03/10	0	0.00	1	287.00	290.00	-1	837	-0.12%
2022/03/09	0.2	280.00	0	0.00	280.50	0.2	836	0.02%
2022/03/08	12	278.83	2	280.00	278.00	10	837	1.19%
2022/03/07	34	281.24	1	281.50	281.50	33	829	3.98%
2022/03/04	10	291.00	0	0.00	291.00	10	837	1.19%
2022/03/03	8	294.88	0.3	294.50	295.00	7.7	837	0.92%
2022/03/02	6	291.25	0	0.00	293.00	6	836	0.72%
2022/03/01	1	293.46	2	294.00	295.50	-1	819	-0.12%
2022/02/25	10	288.85	5	289.62	289.50	5	799	0.63%
2022/02/24	110	289.43	0	0.00	287.50	110	780	14.08%	大買/鉅額交易
2022/02/23	7	297.57	1	297.00	297.00	6	768	0.78%
2022/02/22	8	298.25	3	297.50	297.50	5	764	0.65%
2022/02/21	2	296.50	2	300.50	303.00	0	766	0.00%
2022/02/18	4	299.38	3	301.00	299.50	1	775	0.13%
2022/02/17	3	298.67	1	302.50	300.50	2	776	0.26%
2022/02/16	8.2	301.91	1	303.00	301.50	7.2	779	0.92%
2022/02/15	2	302.00	0	0.00	300.00	2	787	0.25%
2022/02/14	10.3	301.11	0	0.00	302.50	10.3	796	1.30%
2022/02/11	9	309.17	0	0.00	309.00	9	806	1.12%
2022/02/10	8	308.44	3	313.50	316.00	5	846	0.59%
2022/02/09	5	310.00	5	311.50	309.50	0	859	0.00%
2022/02/08	7	303.64	15	307.13	306.50	-8	849	-0.94%
2022/02/07	87.2	298.13	1	300.50	300.00	86.2	832	10.35%
2022/01/26	1	317.00	3	316.33	316.50	-2	796	-0.25%
2022/01/25	20	307.35	1	313.00	312.00	19	795	2.39%
2022/01/24	2	315.75	2	317.75	317.00	0	779	0.00%
2022/01/21	137.6	314.61	2	316.50	317.00	135.6	783	17.30%	大買/鉅額交易
2022/01/20	10	324.00	0	0.00	329.00	10	768	1.30%
2022/01/19	23	326.00	0	0.00	325.50	23	770	2.98%
2022/01/18	1	330.50	0	0.00	328.50	1	767	0.13%
2022/01/17	129	331.46	0	0.00	330.50	129	760	16.96%	大買/鉅額交易
2022/01/14	3	339.67	5	340.00	340.00	-2	753	-0.27%
2022/01/13	0	0.00	32.1	347.24	345.50	-32.1	758	-4.23%
2022/01/12	0	0.00	5	342.00	342.00	-5	758	-0.66%
2022/01/11	10	335.00	5	340.00	338.00	5	761	0.66%
2022/01/10	2	341.00	5.3	340.00	343.00	-3.3	759	-0.44%
2022/01/07	1	339.50	3	342.17	337.50	-2	779	-0.26%
2022/01/06	1	342.01	0	0.00	344.50	1	801	0.13%
2022/01/05	1	341.00	7	347.71	347.50	-6	809	-0.74%
2022/01/04	0	0.00	5	345.50	345.00	-5	818	-0.61%
2022/01/03	1	345.00	24	349.90	345.50	-23	818	-2.81%
2021/12/30	2	343.50	1	343.50	345.00	1	829	0.12%
2021/12/29	0	0.00	82	349.73	349.00	-82	832	-9.85%
2021/12/28	0	0.00	95	345.44	346.00	-95	837	-11.35%
2021/12/27	0	0.00	10	344.40	343.50	-10	831	-1.20%
2021/12/24	0	0.00	44	344.61	343.50	-44	837	-5.26%
2021/12/23	0	0.00	190	342.66	343.50	-190	847	-22.41%	大賣/鉅額交易
2021/12/22	0	0.00	4	336.88	337.00	-4	862	-0.46%
2021/12/21	0	0.00	2	331.25	333.50	-2	867	-0.23%
2021/12/20	8	327.44	3	330.33	329.50	5	857	0.58%
2021/12/17	1	328.00	1	334.50	329.50	0	854	0.00%
2021/12/16	10	329.00	0.2	327.58	330.50	9.8	860	1.13%
2021/12/15	2	330.00	0	0.00	330.50	2	863	0.23%
2021/12/14	1	334.00	1	340.00	336.00	0	877	0.00%
2021/12/13	0	0.00	85	341.47	339.50	-85	870	-9.77%
2021/12/10	0	330.00	53.8	329.11	332.00	-53.7	854	-6.29%
2021/12/09	0	0.00	14	321.36	322.00	-14	847	-1.65%
2021/12/08	6	319.00	1.1	319.64	317.00	4.9	850	0.58%
2021/12/07	2	313.51	2	317.25	316.00	0	850	0.00%
2021/12/06	0	313.00	1	317.50	316.50	-1	848	-0.12%
2021/12/03	1	313.50	0	0.00	312.50	1	859	0.12%
2021/12/02	2	310.00	5	314.30	317.00	-3	871	-0.34%
2021/12/01	1	310.00	0	0.00	309.50	1	875	0.11%
2021/11/30	4	313.38	0	0.00	311.50	4	908	0.44%
2021/11/29	0	0.00	2.1	316.68	317.50	-2.1	902	-0.23%
2021/11/26	11	312.23	0	0.00	313.00	11	911	1.21%
2021/11/25	4	316.25	1	317.50	316.50	3	932	0.32%
2021/11/24	4	314.63	2	314.50	314.50	2	945	0.21%
2021/11/23	2	316.75	1	316.50	316.50	1	950	0.11%
2021/11/22	3	318.84	19	321.55	322.00	-16	958	-1.67%
2021/11/19	17	313.12	0	0.00	312.50	17	948	1.79%
2021/11/18	3	316.83	16.1	318.18	317.50	-13.1	957	-1.37%
2021/11/17	1	311.50	1	312.50	311.50	0	961	0.00%
2021/11/16	2	311.00	5.1	315.20	316.00	-3.1	965	-0.32%
2021/11/15	0	0.00	19	312.18	313.50	-19	966	-1.97%
2021/11/12	3.1	308.45	0	0.00	303.50	3.1	970	0.32%
2021/11/11	0	0.00	3	307.00	306.50	-3	965	-0.31%
2021/11/10	16	302.22	2	302.25	300.00	14	955	1.46%
2021/11/09	3	303.00	0	0.00	302.00	3	942	0.32%
2021/11/08	50.2	307.99	3	305.67	304.00	47.2	913	5.16%
2021/11/05	3	317.83	8	323.13	323.00	-5	910	-0.55%
2021/11/04	3	317.00	3	318.50	318.00	0	940	0.00%
2021/11/03	4	317.50	2	319.75	319.50	2	981	0.20%
2021/11/02	2	321.00	3	326.83	321.50	-1	1,000	-0.10%
2021/11/01	5	317.50	2	318.75	319.50	3	1,007	0.30%
2021/10/29	2	321.50	2	323.75	322.50	0	1,013	0.00%
2021/10/28	0	0.00	4	325.00	324.00	-4	1,012	-0.40%
2021/10/27	7	320.36	3	321.00	319.00	4	1,010	0.40%
2021/10/26	0	0.00	32	324.67	325.00	-32	1,016	-3.15%
2021/10/25	1	316.50	2	319.75	317.00	-1	1,036	-0.10%
2021/10/22	1	317.50	3	320.00	315.50	-2	1,053	-0.19%
2021/10/21	1	317.50	1	318.00	317.00	0	1,057	0.00%
2021/10/20	1	318.00	18	322.61	320.00	-17	1,061	-1.60%
2021/10/19	0	0.00	22	319.16	319.00	-22	1,057	-2.08%
2021/10/18	0	0.00	2	312.00	314.00	-2	1,061	-0.19%
2021/10/15	3	309.33	36	312.00	311.00	-33	1,070	-3.08%
2021/10/14	1	302.00	7	302.50	302.00	-6	1,068	-0.56%
2021/10/13	38	291.01	3	292.33	291.00	35	1,052	3.32%
2021/10/12	4	292.00	4	296.38	297.50	0	1,051	0.00%
2021/10/07	1	301.50	1	300.50	300.00	0	1,059	0.00%
2021/10/06	6.2	294.48	3	297.17	295.50	3.2	1,063	0.30%
2021/10/05	4	296.77	1	300.00	299.50	3	1,059	0.29%
2021/10/04	30	303.93	0	0.00	300.00	30	1,068	2.81%
2021/10/01	9	310.22	3	311.50	309.50	6	1,082	0.55%
2021/09/30	4	312.50	5	318.40	318.50	-1	1,085	-0.09%
2021/09/29	10	316.15	2	316.75	316.50	8	1,074	0.74%
2021/09/28	4	326.75	4	328.88	327.00	0	1,054	0.00%
2021/09/27	5	325.20	1	326.00	326.00	4	1,054	0.38%
2021/09/24	1	325.50	6	331.50	331.00	-5	1,058	-0.47%
2021/09/23	0	0.00	1	327.50	325.00	-1	1,060	-0.09%
2021/09/22	8	323.50	0	0.00	321.50	8	1,060	0.75%
2021/09/17	3	334.33	7	339.50	332.50	-4	1,048	-0.38%
2021/09/15	2	333.25	3.5	337.56	335.50	-1.5	1,042	-0.15%
2021/09/14	0	0.00	41	342.04	343.00	-41	1,045	-3.92%
2021/09/13	0	0.00	8	337.25	338.00	-8	1,044	-0.77%
2021/09/10	2	336.00	37.1	336.48	338.00	-35.1	1,048	-3.34%
2021/09/09	4	327.88	4	330.13	331.00	0	1,054	0.00%
2021/09/08	4	326.00	1	327.00	326.00	3	1,059	0.28%
2021/09/07	1	332.00	2	333.00	331.00	-1	1,054	-0.09%
2021/09/06	0	0.00	6	339.75	339.00	-6	1,048	-0.57%
2021/09/03	0	0.00	59	339.16	339.00	-59	1,044	-5.65%
2021/09/02	0	0.00	4	330.25	328.00	-4	1,015	-0.39%
2021/09/01	0	0.00	3	333.50	331.50	-3	1,004	-0.30%
2021/08/30	0	0.00	60	331.14	332.50	-60	987	-6.08%
2021/08/27	1	323.00	17	320.06	321.50	-16	981	-1.63%
2021/08/26	4	310.50	5	313.70	314.00	-1	978	-0.10%
2021/08/25	1	304.00	11	308.27	312.00	-10	973	-1.03%
2021/08/24	8	301.69	3	304.00	301.00	5	974	0.51%
2021/08/23	5	305.70	4	314.13	302.50	1	969	0.10%
2021/08/20	4	307.13	1	308.00	306.00	3	969	0.31%
2021/08/19	19	306.42	2	307.50	307.50	17	971	1.75%
2021/08/18	5.1	311.28	2	317.00	320.50	3.1	966	0.32%
2021/08/17	6	319.33	2.1	319.76	320.50	4	958	0.41%
2021/08/16	20	325.48	3	324.67	327.00	17	949	1.79%
2021/08/13	2	336.75	1	338.00	337.50	1	945	0.11%
2021/08/12	2	343.00	39.1	351.13	343.00	-37.1	944	-3.92%
2021/08/11	0.1	345.00	117.3	349.27	350.00	-117.3	941	-12.45%	大賣/鉅額交易
2021/08/10	1	345.00	121.1	345.49	346.50	-120.1	928	-12.94%	大賣/鉅額交易
2021/08/09	5	331.50	120.3	341.65	337.50	-115.3	912	-12.63%	大賣/鉅額交易
2021/08/06	8	325.50	12	328.29	329.00	-4	887	-0.45%
2021/08/05	8	323.56	6	325.33	326.50	2	901	0.22%
2021/08/04	2	325.00	9	325.78	325.00	-7	907	-0.77%
2021/08/03	3	324.83	19	328.82	328.00	-16	908	-1.76%
2021/08/02	1	325.50	6.4	327.41	325.50	-5.4	903	-0.60%
2021/07/30	1	314.50	25	323.10	322.00	-24	904	-2.65%
2021/07/29	6	316.50	47.3	318.47	320.00	-41.3	898	-4.60%
2021/07/28	0	0.00	107	306.20	307.50	-107	884	-12.10%	大賣/鉅額交易
2021/07/27	1	304.50	12	306.08	301.50	-11	896	-1.23%
2021/07/26	0	0.00	13	305.81	304.00	-13	892	-1.46%
2021/07/23	1	299.00	53	301.98	302.00	-52	894	-5.81%
2021/07/22	0	0.00	5	298.80	298.50	-5	914	-0.55%
2021/07/21	11	291.68	2	293.00	293.00	9	920	0.98%
2021/07/20	27.1	293.73	1	293.50	293.50	26.1	913	2.86%
2021/07/19	2	298.00	3	302.83	304.00	-1	899	-0.11%
2021/07/16	0	0.00	2	302.75	301.50	-2	905	-0.22%
2021/07/15	7.2	298.03	2	298.75	298.50	5.2	920	0.56%
2021/07/14	1	298.00	1	299.00	299.00	0	925	0.00%
2021/07/13	2.4	299.71	1	305.50	300.00	1.4	927	0.15%
2021/07/12	7	299.71	9	298.39	298.50	-2	923	-0.22%
2021/07/09	22	294.61	0	0.00	296.00	22	951	2.31%
2021/07/08	21.2	306.55	2	303.00	302.00	19.2	957	2.00%
2021/07/07	3	312.00	6	314.25	315.00	-3	987	-0.30%
2021/07/06	6.1	312.61	2	311.25	310.50	4.1	987	0.42%
2021/07/05	0	0.00	3	314.00	315.00	-3	998	-0.30%
2021/07/02	1	312.00	3	317.00	311.00	-2	1,015	-0.20%
2021/07/01	25	313.54	0	0.00	311.00	25	1,018	2.45%
2021/06/30	5	318.30	0	0.00	318.50	5	1,029	0.49%
2021/06/29	2	319.25	0	0.00	322.00	2	1,037	0.19%
2021/06/28	0	0.00	0.2	325.00	325.00	-0.2	1,091	-0.02%
2021/06/25	2	321.50	5	326.40	322.50	-3	1,168	-0.26%
2021/06/24	14	318.96	13	320.00	319.00	1	1,243	0.08%
2021/06/23	0	0.00	2	318.51	318.50	-2	1,266	-0.16%
2021/06/22	16	314.22	0	0.00	314.00	16	1,264	1.27%
2021/06/21	5.1	314.71	3	321.33	317.50	2.1	1,251	0.17%
2021/06/18	4	316.00	0	0.00	317.00	4	1,246	0.32%
2021/06/17	5.1	314.40	2	317.50	317.50	3.1	1,248	0.25%
2021/06/16	1	315.00	0	0.00	315.00	1	1,258	0.08%
2021/06/15	5.1	318.40	0	0.00	316.50	5.1	1,257	0.40%
2021/06/11	1	319.00	2	323.25	322.00	-1	1,255	-0.08%
2021/06/10	0	0.00	5	321.80	322.00	-5	1,264	-0.40%
2021/06/09	0	317.83	0	0.00	316.50	0	1,281	0.00%
2021/06/08	1	317.00	0	0.00	318.50	1	1,293	0.08%
2021/06/07	0	315.00	1	323.50	318.00	-1	1,316	-0.08%
2021/06/04	4.1	317.54	0	0.00	316.00	4.1	1,324	0.31%
2021/06/03	14.3	325.66	0	0.00	323.00	14.3	1,332	1.07%
2021/06/02	1	330.50	0	0.00	335.50	1	1,337	0.07%
2021/06/01	5	329.40	4	333.13	334.00	1	1,347	0.07%
2021/05/31	7	328.71	1	333.00	331.00	6	1,359	0.44%
2021/05/28	0	0.00	183	334.73	333.00	-183	1,362	-13.43%	大賣/鉅額交易
2021/05/27	3	320.50	9	326.06	326.00	-6	1,355	-0.44%
2021/05/26	2	320.50	1	322.50	322.50	1	1,377	0.07%
2021/05/25	4.1	320.41	1	321.00	321.50	3.1	1,384	0.22%
2021/05/24	0	0.00	28	324.61	324.00	-28	1,394	-2.01%
2021/05/21	1	318.50	20	324.75	318.50	-19	1,411	-1.35%
2021/05/20	9	320.89	1	322.50	320.50	8	1,432	0.56%
2021/05/19	6	328.83	84	333.30	328.50	-78	1,442	-5.41%
2021/05/18	0	0.00	10	324.90	328.50	-10	1,468	-0.68%
2021/05/17	9	310.83	16	320.63	309.50	-7	1,496	-0.47%
2021/05/14	0	0.00	14	327.89	322.50	-14	1,490	-0.94%
2021/05/13	3	314.83	5	313.00	315.00	-2	1,505	-0.13%
2021/05/12	37	298.54	7	303.71	300.00	30	1,488	2.02%
2021/05/11	21.5	324.90	2	323.75	319.00	19.5	1,482	1.32%
2021/05/10	0	0.00	23	338.44	336.50	-23	1,487	-1.55%
2021/05/07	21	330.16	61	330.46	328.00	-40	1,506	-2.65%
2021/05/06	7.1	336.27	21	340.64	335.00	-14	1,503	-0.93%
2021/05/05	1	339.00	7	344.79	340.50	-6	1,524	-0.39%
2021/05/04	66	336.80	5	336.80	335.00	61	1,530	3.99%
2021/05/03	1	353.00	2	358.75	355.00	-1	1,512	-0.07%
2021/04/29	0	0.00	33	356.27	356.00	-33	1,533	-2.15%
2021/04/28	29	343.48	75	347.80	345.00	-46	1,527	-3.01%
2021/04/27	21	353.05	80	351.94	352.00	-59	1,528	-3.86%
2021/04/26	0	0.00	20	362.75	363.00	-20	1,536	-1.30%
2021/04/23	10	361.00	0	0.00	360.00	10	1,534	0.65%
2021/04/22	68	361.65	0	0.00	360.00	68	1,550	4.39%
2021/04/21	3	366.83	62	373.93	367.50	-59	1,557	-3.79%
2021/04/20	3	359.33	169	366.58	364.50	-166	1,566	-10.59%	大賣/鉅額交易
2021/04/19	1	359.50	48	359.36	360.00	-47	1,557	-3.02%
2021/04/16	2	352.25	22	355.14	355.00	-20	1,567	-1.28%
2021/04/15	0	0.00	208	352.74	354.50	-208	1,559	-13.34%	大賣/鉅額交易
2021/04/14	67	338.59	1	335.00	338.50	66	1,533	4.30%
2021/04/13	6	345.50	45.5	353.93	344.50	-39.5	1,519	-2.60%
2021/04/12	0	0.00	1.6	334.42	338.00	-1.6	1,487	-0.11%
2021/04/09	1	335.00	0	0.00	336.50	1	1,483	0.07%
2021/04/08	1	340.00	61	340.70	341.00	-60	1,483	-4.04%
2021/04/07	41	333.80	0	0.00	333.50	41	1,486	2.76%
2021/04/06	21	335.48	34	349.43	335.00	-13	1,487	-0.87%
2021/04/01	1	339.00	3	339.67	338.50	-2	1,472	-0.14%
2021/03/31	2	336.50	285	342.21	344.00	-283	1,458	-19.41%	大賣/鉅額交易
2021/03/30	2	331.75	288.1	335.18	340.00	-286.1	1,400	-20.43%	大賣/鉅額交易
2021/03/29	3	307.83	159.5	309.69	313.50	-156.5	1,324	-11.82%	大賣/鉅額交易
2021/03/26	184	287.57	6	287.25	287.50	178	1,254	14.19%	大買/鉅額交易
2021/03/25	1	282.50	0	0.00	281.50	1	1,277	0.08%
2021/03/24	0	0.00	3	283.50	282.50	-3	1,280	-0.24%
2021/03/23	1	282.50	2	285.00	283.50	-1	1,289	-0.08%
2021/03/22	5	278.50	3.2	278.91	280.00	1.8	1,309	0.14%
2021/03/19	22	282.34	2.1	281.26	280.00	19.9	1,314	1.51%
2021/03/18	21	284.05	1	286.00	285.00	20	1,334	1.50%
2021/03/17	3	280.50	3	284.50	280.00	0	1,348	0.00%
2021/03/16	23	285.28	5	288.50	284.00	18	1,343	1.34%
2021/03/15	30	287.00	2.2	289.76	287.50	27.8	1,329	2.09%
2021/03/12	2	286.50	3	285.83	286.50	-1	1,312	-0.08%
2021/03/11	3	284.50	2	286.50	284.50	1	1,322	0.08%
2021/03/10	51	279.88	12.6	279.95	279.00	38.4	1,321	2.91%
2021/03/09	0.1	280.00	0	0.00	281.00	0.1	1,313	0.00%
2021/03/08	1.1	282.41	2	284.75	281.50	-0.9	1,305	-0.07%
2021/03/05	14.1	271.91	6	279.75	281.50	8.1	1,297	0.62%
2021/03/04	13.1	277.85	0	0.00	276.50	13.1	1,303	1.00%
2021/03/03	0	0.00	4	284.50	285.00	-4	1,292	-0.31%
2021/03/02	2	283.50	2	281.75	280.00	0	1,295	0.00%
2021/02/26	17.3	281.36	3	281.17	281.00	14.3	1,297	1.10%
2021/02/25	0	0.00	13.2	290.05	292.00	-13.2	1,272	-1.04%
2021/02/24	1	286.50	4	289.50	287.00	-3	1,264	-0.24%
2021/02/23	0	0.00	4	287.13	286.00	-4	1,254	-0.32%
2021/02/22	14	281.43	1	283.00	283.00	13	1,246	1.04%
2021/02/19	23	284.46	2	284.25	283.00	21	1,253	1.68%
2021/02/18	6.3	282.96	4	288.41	282.00	2.2	1,252	0.18%
2021/02/17	42.1	282.69	2	285.50	283.00	40.1	1,231	3.26%
2021/02/05	5.2	285.39	2	287.50	288.00	3.2	1,210	0.26%
2021/02/04	2	290.25	10.4	294.65	289.50	-8.4	1,219	-0.68%
2021/02/03	6.1	288.33	26.1	292.46	285.00	-20	1,216	-1.64%
2021/02/02	1	286.50	17	287.41	286.00	-16	1,262	-1.27%
2021/02/01	1	281.50	2	278.00	282.00	-1	1,295	-0.08%
2021/01/29	30.1	278.21	3	279.50	272.50	27.1	1,308	2.07%
2021/01/28	6	282.08	4	282.88	283.00	2	1,301	0.15%
2021/01/27	5	290.90	33	293.97	290.00	-28	1,299	-2.16%
2021/01/26	31	281.69	3	280.83	277.00	28	1,296	2.16%
2021/01/25	0	0.00	3	291.33	286.50	-3	1,321	-0.23%
2021/01/22	2	288.00	12.1	290.17	285.00	-10.1	1,384	-0.73%
2021/01/20	2	284.50	3	285.67	284.00	-1	1,423	-0.07%
2021/01/19	3	288.50	25.4	288.59	289.50	-22.4	1,401	-1.60%
2021/01/18	12	279.00	4.1	281.12	281.00	7.9	1,389	0.57%
2021/01/15	0.2	281.00	0.3	291.00	283.00	-0.1	1,394	-0.01%
2021/01/14	12	287.63	0	0.00	284.50	12	1,391	0.86%
2021/01/13	0	0.00	35.5	292.61	293.00	-35.5	1,384	-2.56%
2021/01/12	0	0.00	2	286.00	282.50	-2	1,378	-0.15%
2021/01/11	0	0.00	36	284.71	285.50	-36	1,405	-2.56%
2021/01/08	0	0.00	8.1	282.05	281.50	-8.1	1,400	-0.58%
2021/01/07	1	281.50	2	281.25	280.00	-1	1,402	-0.07%
2021/01/06	1	276.50	10.1	277.90	278.50	-9.1	1,409	-0.64%
2021/01/05	1	277.50	5.3	278.26	276.00	-4.3	1,405	-0.31%
2021/01/04	4	271.38	4.1	273.41	275.00	-0.1	1,399	-0.01%
2020/12/31	0	0.00	42.2	276.74	275.00	-42.2	1,403	-3.01%
2020/12/30	0.5	270.00	182.4	270.89	272.00	-181.9	1,398	-13.01%	大賣/鉅額交易
2020/12/29	2	263.50	37.5	266.17	265.50	-35.5	1,385	-2.56%
2020/12/28	5.1	260.44	10	261.00	260.50	-4.9	1,401	-0.35%
2020/12/23	3	262.00	1	260.50	261.00	2	1,437	0.14%
2020/12/22	1	265.00	3	263.50	262.00	-2	1,473	-0.14%
2020/12/21	54.1	261.32	2	260.75	259.00	52.1	1,492	3.49%
2020/12/18	6	271.42	2	272.75	271.50	4	1,450	0.28%
2020/12/17	5	274.00	0	0.00	275.00	5	1,454	0.34%
2020/12/16	1	276.00	113.2	278.62	280.00	-112.2	1,465	-7.66%	大賣/鉅額交易
2020/12/15	1	270.00	3	267.67	269.00	-2	1,458	-0.14%
2020/12/14	35.1	261.29	0	0.00	261.50	35.1	1,458	2.41%
2020/12/11	34	267.97	2	265.50	265.50	32	1,430	2.24%
2020/12/10	1	271.50	1	273.50	273.50	0	1,422	0.00%
2020/12/09	2	274.50	1	274.50	275.00	1	1,434	0.07%
2020/12/08	2	273.50	3	274.50	274.50	-1	1,451	-0.07%
2020/12/07	29.1	271.86	2	271.75	271.00	27.1	1,451	1.87%
2020/12/04	3	279.67	5	283.40	279.50	-2	1,434	-0.14%
2020/12/03	10.2	280.22	5	281.40	279.50	5.2	1,421	0.37%
2020/12/02	2	284.50	1	284.50	285.00	1	1,422	0.07%
2020/12/01	0	0.00	10.2	286.50	287.00	-10.2	1,433	-0.71%
2020/11/30	1	285.50	2	286.75	282.50	-1	1,454	-0.07%
2020/11/27	2	285.50	2	286.75	287.00	0	1,444	0.00%
2020/11/26	5	280.40	45	287.72	289.00	-40	1,445	-2.77%
2020/11/25	2	288.00	2.1	290.21	285.50	-0.1	1,444	-0.01%
2020/11/24	0	0.00	7.1	287.99	287.00	-7.1	1,463	-0.49%
2020/11/23	0	0.00	4	288.13	286.50	-4	1,472	-0.27%
2020/11/20	1	285.00	3	286.17	286.00	-2	1,471	-0.14%
2020/11/19	4.2	281.60	4	282.50	283.50	0.2	1,486	0.01%
2020/11/18	1	286.00	46	286.62	284.00	-45	1,491	-3.02%
2020/11/17	3	278.33	4	279.88	279.00	-1	1,486	-0.07%
2020/11/16	1	276.50	204	280.26	281.00	-203	1,514	-13.41%	大賣/鉅額交易
2020/11/13	1	277.00	6	278.08	278.00	-5	1,523	-0.33%
2020/11/12	5	271.00	4	271.25	271.50	1	1,539	0.06%
2020/11/11	1	272.00	11	276.91	276.50	-10	1,536	-0.65%
2020/11/10	178.5	273.58	2	277.25	272.50	176.5	1,537	11.48%	大買/鉅額交易
2020/11/09	8	292.56	84	297.48	292.50	-76	1,497	-5.07%
2020/11/06	0	0.00	55	280.09	282.00	-55	1,470	-3.74%
2020/11/05	0	0.00	4	278.13	275.00	-4	1,479	-0.27%
2020/11/04	1	271.00	2	274.50	273.50	-1	1,491	-0.07%
2020/11/03	6	271.17	2	275.50	271.50	4	1,494	0.27%
2020/11/02	6	279.58	28	287.50	276.00	-22	1,477	-1.49%
2020/10/30	4	282.25	254	283.87	281.00	-250	1,456	-17.16%	大賣/鉅額交易
2020/10/29	4	264.25	8.4	269.27	271.00	-4.4	1,402	-0.31%
2020/10/28	7	267.79	19.1	269.28	269.50	-12.1	1,401	-0.87%
2020/10/27	6	262.75	7	263.50	263.00	-1	1,383	-0.07%
2020/10/26	1	264.50	1	265.50	264.50	0	1,393	0.00%
2020/10/23	2	266.75	2	266.50	264.50	0	1,396	0.00%
2020/10/22	2	269.00	5	270.10	270.50	-3	1,407	-0.21%
2020/10/21	2	266.75	22	268.57	267.50	-20	1,405	-1.42%
2020/10/20	25	262.86	84	267.33	264.00	-59	1,404	-4.20%
2020/10/19	7	259.71	50	260.31	260.00	-43	1,385	-3.10%
2020/10/16	41	263.79	2	262.00	262.00	39	1,369	2.85%
2020/10/15	6	267.58	39	270.03	269.00	-33	1,368	-2.41%
2020/10/14	12	267.79	3	269.33	267.00	9	1,387	0.65%
2020/10/13	7	270.71	3	271.83	271.50	4	1,399	0.29%
2020/10/12	8	271.44	6	272.08	272.50	2	1,426	0.14%
2020/10/08	3	273.83	1	273.50	274.00	2	1,459	0.14%
2020/10/07	1	279.00	0	0.00	278.00	1	1,505	0.07%
2020/10/06	2	278.00	53	280.43	281.00	-51	1,583	-3.22%
2020/10/05	18	275.83	20	280.95	276.00	-2	1,592	-0.13%
2020/09/29	3	268.50	2	269.25	269.00	1	1,592	0.06%
2020/09/28	4	268.88	4	268.13	269.00	0	1,632	0.00%
2020/09/25	2	266.25	13	269.23	271.50	-11	1,628	-0.68%
2020/09/24	165	265.25	10.1	260.69	256.00	154.9	1,610	9.62%	大買/鉅額交易
2020/09/23	1	280.50	42	279.98	280.00	-41	1,595	-2.57%
2020/09/22	3	276.00	0	0.00	275.00	3	1,638	0.18%
2020/09/21	16	279.88	50	280.00	277.50	-34	1,657	-2.05%
2020/09/18	4	286.75	3	285.67	284.00	1	1,669	0.06%
2020/09/17	2	287.50	155	288.92	289.50	-153	1,672	-9.15%	大賣/鉅額交易
2020/09/16	3	286.17	16	288.00	282.50	-13	1,662	-0.78%
2020/09/15	3	280.50	6	281.33	280.50	-3	1,678	-0.18%
2020/09/14	4	286.00	2	283.50	283.50	2	1,698	0.12%
2020/09/11	59	288.53	2	292.75	286.00	57	1,707	3.34%
2020/09/10	0	0.00	39	294.03	293.50	-39	1,722	-2.26%
2020/09/09	6	290.67	3	292.83	293.00	3	1,744	0.17%
2020/09/08	2	295.50	4	297.13	291.50	-2	1,774	-0.11%
2020/09/07	36	294.18	1	300.00	292.00	35	1,841	1.90%
2020/09/04	14	299.68	0	0.00	302.00	14	1,926	0.73%
2020/09/03	2	307.75	12	310.04	305.00	-10	1,926	-0.52%
2020/09/02	11	303.36	0	0.00	304.00	11	1,923	0.57%
2020/09/01	10	304.00	2	305.50	305.00	8	1,976	0.41%
2020/08/31	2	306.25	2	313.25	305.00	0	2,004	0.00%
2020/08/28	17	307.91	3	308.17	308.00	14	2,012	0.70%
2020/08/27	0	0.00	38	319.14	320.00	-38	2,003	-1.90%
2020/08/26	4	313.13	0	0.00	311.00	4	1,999	0.20%
2020/08/25	7	314.79	18	320.89	315.00	-11	2,031	-0.54%
2020/08/24	1	302.50	1	312.50	312.00	0	2,061	0.00%
2020/08/21	2	300.50	12	310.50	313.50	-10	2,071	-0.48%
2020/08/20	17	298.44	1	312.00	300.00	16	2,068	0.77%
2020/08/19	27	311.52	1	309.00	306.00	26	2,052	1.27%
2020/08/18	0	0.00	38	323.17	321.50	-38	2,047	-1.86%
2020/08/17	1	305.50	28	313.86	316.50	-27	2,054	-1.31%
2020/08/14	0	0.00	2	312.25	304.00	-2	2,091	-0.10%
2020/08/13	1	301.00	0	0.00	298.50	1	2,131	0.05%
2020/08/12	7	296.79	3	298.00	297.50	4	2,156	0.19%
2020/08/11	75	300.86	2	301.75	301.00	73	2,227	3.28%
2020/08/10	107	306.17	6	308.83	308.50	101	2,246	4.50%	大買/鉅額交易
2020/08/07	64	313.66	1	321.50	313.00	63	2,234	2.82%
2020/08/06	0	0.00	2	322.50	320.50	-2	2,246	-0.09%
2020/08/05	3	312.83	4	319.75	321.00	-1	2,276	-0.04%
2020/08/04	3	316.83	17	318.06	319.50	-14	2,283	-0.61%
2020/08/03	2	308.75	2	308.50	308.00	0	2,287	0.00%
2020/07/31	6	310.83	16	314.59	308.50	-10	2,324	-0.43%
2020/07/30	9.1	305.33	3	305.33	304.00	6.1	2,342	0.26%
2020/07/29	2	305.50	2	305.75	305.00	0	2,376	0.00%
2020/07/28	5	301.30	12	303.04	307.00	-7	2,437	-0.29%
2020/07/27	5.1	298.00	3	301.00	298.00	2.1	2,481	0.08%
2020/07/24	0	0.00	2	305.00	304.00	-2	2,555	-0.08%
2020/07/23	20	304.48	0	0.00	304.00	20	2,614	0.76%
2020/07/22	8	306.19	8	308.94	310.00	0	2,655	0.00%
2020/07/21	4	307.88	2	309.00	307.50	2	2,659	0.08%
2020/07/20	58	302.28	8.5	307.48	305.00	49.5	2,672	1.85%
2020/07/17	23.1	306.54	10	312.85	305.50	13.1	2,672	0.49%
2020/07/16	84.2	317.14	3	317.17	317.00	81.2	2,683	3.02%
2020/07/15	5.3	325.84	101	329.72	327.00	-95.7	2,712	-3.53%	大賣/
2020/07/14	6	321.00	16	327.94	314.50	-10	2,722	-0.37%
2020/07/13	11	316.18	710.6	314.51	318.00	-699.6	2,722	-25.70%	大賣/鉅額交易
2020/07/10	14	279.79	16	288.25	289.50	-2	2,666	-0.08%
2020/07/09	6	287.75	234	285.53	287.00	-228	2,686	-8.49%	大賣/鉅額交易
2020/07/08	3	277.00	25	278.78	277.50	-22	2,677	-0.82%
2020/07/07	4	273.50	13	280.23	274.00	-9	2,673	-0.34%
2020/07/06	57	269.06	1	269.50	270.00	56	2,646	2.12%
2020/07/03	11	271.45	0	0.00	272.00	11	2,655	0.41%
2020/07/02	3	273.67	203	277.65	279.50	-200	2,674	-7.48%	大賣/鉅額交易
2020/07/01	0	0.00	29	271.29	271.50	-29	2,672	-1.09%
2020/06/30	2	261.00	18.3	264.51	264.00	-16.3	2,633	-0.62%
2020/06/29	9	254.89	1	256.50	256.50	8	2,615	0.31%
2020/06/24	0	0.00	14	261.64	261.50	-14	2,595	-0.54%
2020/06/23	0	0.00	1	257.00	257.00	-1	2,605	-0.04%
2020/06/22	28	253.14	3	253.83	254.50	25	2,640	0.95%
2020/06/19	25.3	256.61	0	0.00	253.50	25.3	2,629	0.96%
2020/06/18	2	258.50	0	0.00	260.00	2	2,608	0.08%
2020/06/17	0	0.00	28.6	261.92	264.50	-28.6	2,607	-1.10%
2020/06/16	7	254.57	10	256.50	255.50	-3	2,603	-0.12%
2020/06/15	13	253.35	1	258.00	252.00	12	2,614	0.46%
2020/06/12	6	262.42	38	261.97	260.50	-32	2,607	-1.23%
2020/06/11	26	259.48	291	270.64	260.00	-265	2,553	-10.38%	大賣/鉅額交易
2020/06/10	2	251.00	9	252.83	249.50	-7	2,490	-0.28%
2020/06/09	6	249.17	25	250.22	249.50	-19	2,506	-0.76%
2020/06/08	7.2	253.75	202	261.84	245.00	-194.8	2,510	-7.76%	大賣/鉅額交易
2020/06/05	9	250.17	153	250.20	252.00	-144	2,458	-5.86%	大賣/鉅額交易
2020/06/04	5	241.60	68	241.73	241.50	-63	2,443	-2.58%
2020/06/03	0	0.00	11	240.32	238.50	-11	2,447	-0.45%
2020/06/02	2.4	234.46	23	235.96	236.50	-20.6	2,449	-0.84%
2020/06/01	51	234.05	33	241.27	233.00	18	2,446	0.74%
2020/05/29	1.4	239.36	25	239.52	235.00	-23.6	2,428	-0.97%
2020/05/28	7	240.71	5	242.50	238.00	2	2,388	0.08%
2020/05/27	3	241.17	39	244.36	242.00	-36	2,384	-1.51%
2020/05/26	0	0.00	54	241.85	242.50	-54	2,381	-2.27%
2020/05/25	1	232.50	3	235.83	238.50	-2	2,370	-0.08%
2020/05/22	14	236.82	10	238.10	236.00	4	2,367	0.17%
2020/05/21	6	237.25	125	240.92	244.00	-119	2,356	-5.05%	大賣/鉅額交易
2020/05/20	9.1	230.20	118	229.12	228.50	-108.9	2,301	-4.73%	大賣/鉅額交易
2020/05/19	19.1	217.02	18.1	223.42	218.00	1	2,233	0.04%
2020/05/18	5	209.30	128	211.71	215.00	-123	2,188	-5.62%	大賣/鉅額交易
2020/05/15	1	197.50	86	196.90	199.00	-85	2,107	-4.03%
2020/05/14	6	187.92	2	191.75	187.00	4	2,055	0.19%
2020/05/13	4.1	191.63	5	191.80	193.00	-1	2,047	-0.05%
2020/05/12	2	190.51	7	189.57	192.00	-5	2,027	-0.25%
2020/05/11	6.2	189.20	7	188.43	187.50	-0.8	1,988	-0.04%
2020/05/08	7	189.29	4	191.00	188.00	3	1,966	0.15%
2020/05/07	26	193.88	30	192.62	193.00	-4	1,947	-0.21%
2020/05/06	2	192.50	58.1	191.75	197.00	-56.1	1,902	-2.95%
2020/05/05	13	187.23	21	188.38	189.00	-8	1,854	-0.43%
2020/05/04	42.2	173.15	127	179.87	183.00	-84.9	1,822	-4.65%	大賣/
2020/04/30	9	178.22	99	179.78	177.50	-90	1,757	-5.12%
2020/04/29	17	169.03	12	168.21	171.50	5	1,711	0.29%
2020/04/28	10	164.10	43	167.65	165.50	-33	1,658	-1.99%
2020/04/27	5	157.90	70	155.91	157.00	-65	1,630	-3.99%
2020/04/24	14	150.57	20	148.35	150.50	-6	1,586	-0.38%
2020/04/23	7	147.93	28	150.73	150.50	-21	1,566	-1.34%
2020/04/22	16	146.09	18	145.56	147.50	-2	1,546	-0.13%
2020/04/21	37	143.92	4	146.25	143.50	33	1,528	2.16%
2020/04/20	19	148.87	46	147.64	148.00	-27	1,509	-1.79%
2020/04/17	2	142.00	23	141.11	141.50	-21	1,465	-1.43%
2020/04/16	20	134.13	3	135.50	134.50	17	1,442	1.18%
2020/04/15	11	139.73	3	140.83	139.50	8	1,392	0.57%
2020/04/14	3	140.17	24	138.79	142.50	-21	1,372	-1.53%
2020/04/13	20	133.70	2	132.75	132.50	18	1,344	1.34%
2020/04/10	3	137.17	3	138.00	138.50	0	1,336	0.00%
2020/04/09	11	139.45	10	139.25	139.50	1	1,339	0.07%
2020/04/08	8	135.75	3	136.00	137.00	5	1,314	0.38%
2020/04/07	15	133.47	8	134.56	137.00	7	1,299	0.54%
2020/04/06	5	127.80	0	0.00	129.00	5	1,263	0.40%
2020/04/01	3	132.17	6	134.58	131.50	-3	1,242	-0.24%
2020/03/31	6	136.00	0	0.00	134.00	6	1,228	0.49%
2020/03/30	4	138.88	1	139.50	138.50	3	1,210	0.25%
2020/03/27	4	147.25	19	152.05	145.50	-15	1,202	-1.25%
2020/03/26	4	143.75	21	146.81	144.50	-17	1,171	-1.45%
2020/03/25	1	140.00	19	135.89	140.00	-18	1,135	-1.59%
2020/03/24	2	127.50	13	127.27	127.50	-11	1,122	-0.98%
2020/03/23	4.3	116.23	1	117.50	116.00	3.3	1,117	0.30%
2020/03/20	17	121.74	10	122.00	120.00	7	1,101	0.64%
2020/03/19	204	119.63	8	120.56	119.00	196	1,074	18.24%	大買/鉅額交易
2020/03/18	2	129.75	14	133.00	132.00	-12	1,043	-1.15%
2020/03/17	4	130.13	0	0.00	131.00	4	1,020	0.39%
2020/03/16	19	134.84	3	136.83	133.00	16	1,009	1.59%
2020/03/13	84	142.01	0	0.00	144.00	84	974	8.62%
2020/03/12	43	158.05	2	163.25	157.50	41	960	4.27%
2020/03/11	0	0.00	2	171.50	169.00	-2	950	-0.21%
2020/03/10	3	169.00	1	170.50	170.00	2	947	0.21%
2020/03/09	6	169.33	2	170.25	172.50	4	925	0.43%
2020/03/06	11	171.82	0	0.00	175.00	11	901	1.22%
2020/03/05	0	0.00	9	176.33	177.00	-9	875	-1.03%
2020/03/03	1	167.00	0	0.00	166.50	1	847	0.12%
2020/03/02	8	159.31	1	161.50	160.00	7	836	0.84%
2020/02/27	45	165.70	8	167.50	164.50	37	830	4.45%
2020/02/26	20	170.25	0	0.00	167.00	20	810	2.47%
2020/02/25	51	169.43	1	169.00	171.00	50	800	6.24%
2020/02/24	88	170.68	1	169.50	169.00	87	788	11.04%
2020/02/21	3	179.00	1	180.00	177.00	2	760	0.26%
2020/02/19	1	180.50	0	0.00	180.00	1	759	0.13%
2020/02/17	1.1	181.55	1	181.00	181.50	0.1	757	0.01%
2020/02/14	40	182.63	0	0.00	182.00	40	761	5.25%
2020/02/11	1	181.00	20	182.38	181.00	-19	756	-2.51%
2020/02/10	23	181.26	1	182.50	181.00	22	754	2.91%
2020/02/07	1	186.50	41	186.00	186.00	-40	751	-5.32%
2020/02/06	2	184.00	9	186.89	187.50	-7	750	-0.93%
2020/02/05	0	0.00	2	186.25	182.00	-2	742	-0.27%
2020/02/04	34	176.74	0	0.00	178.50	34	730	4.66%
2020/02/03	13	177.08	23	176.00	177.00	-10	734	-1.36%
2020/01/31	1	181.00	1	176.50	180.00	0	724	0.00%
2020/01/30	16	178.78	3	178.50	176.00	13	695	1.87%
2020/01/20	62	194.51	0	0.00	194.00	62	655	9.46%
2020/01/17	40	194.00	0	0.00	194.00	40	652	6.13%
2020/01/16	4	192.00	0	0.00	193.00	4	649	0.62%
2020/01/14	1	194.00	0	0.00	193.00	1	634	0.16%
2020/01/13	3	195.67	1	196.50	195.50	2	614	0.33%
2020/01/10	25	194.22	0	0.00	193.00	25	602	4.15%
2020/01/08	4	199.13	0	0.00	199.00	4	581	0.69%
2020/01/07	6	203.83	0	0.00	201.50	6	582	1.03%
2020/01/06	10	201.60	0	0.00	201.50	10	579	1.72%
2020/01/03	4	207.75	1	210.00	206.50	3	577	0.52%
2020/01/02	16	209.50	1	209.50	209.50	15	586	2.56%
2019/12/30	0	0.00	1	215.00	213.50	-1	580	-0.17%
2019/12/24	0	0.00	2	213.25	212.00	-2	656	-0.30%
2019/12/23	0	0.00	1	212.00	212.00	-1	667	-0.15%
2019/12/20	0	0.00	8	211.50	213.00	-8	681	-1.17%
2019/12/18	1	206.00	1	209.00	208.50	0	677	0.00%
2019/12/17	16	207.44	3	207.00	207.50	13	694	1.87%
2019/12/16	1	201.00	0	0.00	204.00	1	692	0.14%
2019/12/13	3	202.50	0	0.00	202.50	3	701	0.43%
2019/12/12	3	202.50	0	0.00	202.50	3	696	0.43%
2019/12/11	3	200.67	0	0.00	202.50	3	690	0.43%
2019/12/10	1	204.00	0	0.00	201.00	1	679	0.15%
2019/12/09	22.1	201.53	0	0.00	202.00	22.1	676	3.27%
2019/12/06	18	206.94	0	0.00	206.00	18	659	2.73%
2019/12/05	31	212.82	1	212.50	210.50	30	651	4.60%
2019/12/04	5	217.00	0	0.00	217.50	5	651	0.77%
2019/12/03	5	218.50	0	0.00	218.50	5	669	0.75%
2019/12/02	5	220.50	0	0.00	220.50	5	676	0.74%
2019/11/29	1	224.00	0	0.00	221.00	1	687	0.15%
2019/11/28	0	0.00	6	227.58	228.00	-6	693	-0.86%
2019/11/26	0	0.00	5	225.50	226.00	-5	724	-0.69%
2019/11/25	0	0.00	1	225.00	224.50	-1	723	-0.14%
2019/11/22	0	0.00	3	223.00	223.00	-3	736	-0.41%
2019/11/19	3	218.00	0	0.00	218.50	3	741	0.40%
2019/11/18	1	217.00	0	0.00	217.50	1	751	0.13%
2019/11/15	3	217.50	0	0.00	217.50	3	766	0.39%
2019/11/14	11	217.59	0	0.00	219.50	11	773	1.42%
2019/11/13	15	218.83	0	0.00	220.00	15	792	1.89%
2019/11/11	3	219.33	0	0.00	220.00	3	826	0.36%
2019/11/08	12	221.21	0	0.00	221.50	12	832	1.44%
2019/11/07	26	223.77	0	0.00	224.00	26	832	3.12%
2019/11/05	1	224.50	0	0.00	226.00	1	838	0.12%
2019/11/04	0	0.00	1	225.50	228.00	-1	844	-0.12%
2019/11/01	0	0.00	20	227.00	226.50	-20	855	-2.34%
2019/10/31	1	225.00	0	0.00	226.00	1	867	0.12%
2019/10/30	0	0.00	10	228.10	228.50	-10	861	-1.16%
2019/10/29	0	0.00	10	221.50	223.00	-10	865	-1.15%
2019/10/25	0	0.00	0.1	222.00	220.50	-0.1	862	-0.01%
2019/10/22	0	0.00	2.1	222.86	220.00	-2.1	905	-0.23%
2019/10/21	0	0.00	1	221.00	221.00	-1	915	-0.11%
2019/10/18	0	0.00	5	221.00	218.50	-5	916	-0.55%
2019/10/17	0	0.00	6	216.42	218.50	-6	915	-0.66%
2019/10/16	1	213.00	0	0.00	214.50	1	904	0.11%
2019/10/15	1	213.50	0	0.00	213.00	1	905	0.11%
2019/10/09	0	0.00	1	215.50	214.50	-1	894	-0.11%
2019/10/08	1	219.50	12	219.58	217.00	-11	895	-1.23%
2019/10/04	1	208.50	0	0.00	209.50	1	886	0.11%
2019/10/03	2	209.00	0	0.00	210.50	2	894	0.22%
2019/10/02	1	212.50	5	212.00	213.50	-4	878	-0.46%
2019/10/01	43.1	202.15	2	206.75	205.00	41.1	858	4.79%
2019/09/27	0	211.00	0	0.00	211.00	0	830	0.00%
2019/09/26	4	214.00	0	0.00	216.00	4	837	0.48%
2019/09/25	1.1	216.50	0	0.00	216.50	1.1	839	0.13%
2019/09/24	2	212.50	0	0.00	212.00	2	831	0.24%
2019/09/23	3.1	212.50	0	0.00	212.50	3.1	832	0.37%
2019/09/20	12	212.17	1	214.50	212.00	11	855	1.29%
2019/09/19	8	216.81	0	0.00	216.50	8	841	0.95%
2019/09/18	3	218.17	0	0.00	219.00	3	845	0.36%
2019/09/17	1	221.00	1	218.00	220.50	0	836	0.00%
2019/09/16	8	221.00	1	221.00	221.50	7	847	0.83%
2019/09/11	6	223.25	0	0.00	223.50	6	925	0.65%
2019/09/09	2	225.75	3	230.00	226.50	-1	1,007	-0.10%
2019/09/06	3	224.83	2	225.00	224.00	1	1,011	0.10%
2019/09/05	1	216.50	6	219.58	222.00	-5	1,011	-0.49%
2019/09/04	1	214.50	1	218.50	216.50	0	994	0.00%
2019/09/03	5	214.50	0	0.00	214.50	5	991	0.50%
2019/09/02	16	213.38	0	0.00	214.50	16	989	1.62%
2019/08/30	3	219.00	0	0.00	218.50	3	994	0.30%
2019/08/29	24	213.65	5	216.60	217.00	19	996	1.91%
2019/08/28	16	220.72	1	219.50	218.00	15	985	1.52%
2019/08/27	2	220.75	1	221.00	223.00	1	980	0.10%
2019/08/26	5	223.20	0	0.00	222.50	5	995	0.50%
2019/08/22	13	229.96	0	0.00	229.50	13	1,012	1.28%
2019/08/21	25	226.00	0	0.00	229.00	25	1,059	2.36%
2019/08/20	4	230.50	2	229.50	229.00	2	1,053	0.19%
2019/08/19	6	229.58	0	0.00	229.50	6	1,057	0.57%
2019/08/16	22	235.68	0	0.00	233.50	22	1,078	2.04%
2019/08/15	8	241.00	2	242.00	241.00	6	1,074	0.56%
2019/08/14	2	246.00	89	244.81	247.00	-87	1,102	-7.89%
2019/08/13	1	233.00	6	237.00	230.00	-5	1,091	-0.46%
2019/08/12	1	233.50	1	236.50	231.50	0	1,129	0.00%
2019/08/08	1	231.50	1	233.00	233.00	0	1,154	0.00%
2019/08/06	7	227.07	1	229.50	232.00	6	1,187	0.51%
2019/08/05	0	0.00	1	235.00	235.00	-1	1,202	-0.08%
2019/08/02	56	226.98	0	0.00	227.00	56	1,211	4.62%
2019/08/01	2	235.50	2	237.25	235.50	0	1,215	0.00%
2019/07/31	1	240.00	7	240.00	238.50	-6	1,221	-0.49%
2019/07/26	1	236.00	1	236.50	235.50	0	1,239	0.00%
2019/07/25	1	229.50	1	236.00	236.00	0	1,245	0.00%
2019/07/24	8	227.88	1	227.00	228.00	7	1,247	0.56%
2019/07/23	15	234.07	0	0.00	232.50	15	1,237	1.21%
2019/07/19	1	239.50	0	0.00	240.00	1	1,278	0.08%
2019/07/17	0	0.00	1	243.50	242.00	-1	1,307	-0.08%
2019/07/16	6	240.33	0	0.00	241.00	6	1,310	0.46%
2019/07/15	1	237.00	0	0.00	240.50	1	1,317	0.08%
2019/07/12	1	239.00	1	243.00	239.00	0	1,323	0.00%
2019/07/11	2	239.00	0	0.00	238.00	2	1,324	0.15%
2019/07/10	7	239.71	0	0.00	241.50	7	1,328	0.53%
2019/07/09	1	241.00	12	244.29	244.50	-11	1,324	-0.83%
2019/07/08	1	240.00	10	240.15	240.50	-9	1,325	-0.68%
2019/07/04	6	240.50	0	0.00	241.50	6	1,336	0.45%
2019/07/03	8	242.50	7	242.07	242.50	1	1,359	0.07%
2019/07/02	14	241.29	0	0.00	239.50	14	1,365	1.03%
2019/07/01	1	246.50	1	247.00	245.00	0	1,359	0.00%
2019/06/28	20	244.38	0	0.00	243.00	20	1,371	1.46%
2019/06/27	4	247.13	18	255.11	247.00	-14	1,394	-1.00%
2019/06/26	4	244.50	0	0.00	244.50	4	1,389	0.29%
2019/06/24	1	250.00	2	249.50	249.50	-1	1,391	-0.07%
2019/06/21	18	248.08	1	249.50	249.50	17	1,412	1.20%
2019/06/19	3	255.00	11.1	261.14	254.00	-8.1	1,426	-0.56%
2019/06/18	11	247.50	2	248.00	248.00	9	1,378	0.65%
2019/06/17	3	250.00	179	250.65	257.00	-176	1,372	-12.82%	大賣/鉅額交易
2019/06/14	0	0.00	2	234.00	234.00	-2	1,322	-0.15%
2019/06/13	2	229.00	0	0.00	227.00	2	1,324	0.15%
2019/06/11	0	0.00	14	231.68	233.50	-14	1,398	-1.00%
2019/06/10	0	0.00	3	230.00	230.00	-3	1,422	-0.21%
2019/06/06	1	224.50	8	227.75	225.50	-7	1,453	-0.48%
2019/06/05	2	220.50	0	0.00	220.00	2	1,453	0.14%
2019/06/04	0	0.00	1	225.00	222.00	-1	1,443	-0.07%
2019/06/03	2	230.50	1	228.00	223.50	1	1,436	0.07%
2019/05/31	15	223.77	5	224.00	224.50	10	1,432	0.70%
2019/05/30	2	231.25	3	230.17	229.50	-1	1,416	-0.07%
2019/05/29	1	230.00	10	235.15	232.50	-9	1,416	-0.64%
2019/05/28	1	227.50	8	228.88	229.00	-7	1,406	-0.50%
2019/05/27	1	218.50	1	223.00	222.50	0	1,362	0.00%
2019/05/24	2	216.00	0	0.00	221.50	2	1,364	0.15%
2019/05/23	16	219.69	6	219.42	218.00	10	1,353	0.74%
2019/05/22	1	229.00	6	234.33	228.50	-5	1,337	-0.37%
2019/05/21	0	0.00	11	227.45	226.00	-11	1,346	-0.82%
2019/05/20	12	222.25	0	0.00	221.00	12	1,342	0.89%
2019/05/17	8	228.81	8	236.00	221.50	0	1,334	0.00%
2019/05/16	23	227.61	10	236.00	223.00	13	1,301	1.00%
2019/05/14	11	231.00	0	231.00	231.00	11	1,289	0.85%
2019/05/13	0	0.00	29	234.10	238.00	-29	1,269	-2.28%
2019/05/09	17	221.97	0	0.00	219.50	17	1,274	1.33%
2019/05/07	0	0.00	1	228.00	225.00	-1	1,264	-0.08%
2019/05/06	3	221.83	0	0.00	224.00	3	1,257	0.24%
2019/05/02	0	0.00	1	235.50	231.00	-1	1,251	-0.08%
2019/04/30	4	233.63	30	233.38	235.50	-26	1,243	-2.09%
2019/04/29	2	225.75	7	224.50	226.00	-5	1,220	-0.41%
2019/04/26	2	216.25	15	214.53	217.00	-13	1,209	-1.08%
2019/04/25	4	206.25	1	210.00	210.00	3	1,203	0.25%
2019/04/24	12	210.71	0.7	210.00	211.00	11.3	1,170	0.96%
2019/04/22	1	215.00	0	0.00	216.50	1	1,141	0.09%
2019/04/19	0	0.00	4	221.00	220.00	-4	1,144	-0.35%
2019/04/18	1	214.50	1	215.50	216.00	0	1,144	0.00%
2019/04/17	0	0.00	4	218.88	217.00	-4	1,156	-0.35%
2019/04/16	2	211.75	12	213.04	216.50	-10	1,169	-0.85%
2019/04/15	0	0.00	1	207.50	211.00	-1	1,190	-0.08%
2019/04/12	1	208.00	0	0.00	208.00	1	1,205	0.08%
2019/04/10	0	0.00	1	206.00	210.00	-1	1,231	-0.08%
2019/04/09	2	201.00	5	208.00	208.00	-3	1,228	-0.24%
2019/04/08	18	203.61	0	0.00	205.00	18	1,213	1.48%
2019/04/03	1	208.50	1	211.50	208.00	0	1,199	0.00%
2019/04/02	1	206.50	1	212.00	207.50	0	1,197	0.00%
2019/04/01	14	211.21	0	0.00	209.00	14	1,176	1.19%
2019/03/29	0	0.00	75	217.55	220.00	-75	1,144	-6.55%
2019/03/28	1	205.00	1	209.50	210.00	0	1,130	0.00%
2019/03/27	0	0.00	14	208.21	209.00	-14	1,133	-1.23%
2019/03/26	4	205.00	4	208.00	206.00	0	1,150	0.00%
2019/03/25	1	199.00	5	201.80	207.00	-4	1,159	-0.34%
2019/03/22	0	0.00	7	207.50	207.50	-7	1,144	-0.61%
2019/03/21	5	201.20	1	201.50	202.50	4	1,134	0.35%
2019/03/20	4	204.75	86	203.48	205.00	-82	1,150	-7.13%
2019/03/18	5	192.50	7	195.64	196.50	-2	1,174	-0.17%
2019/03/15	4	188.13	2	191.75	194.50	2	1,176	0.17%
2019/03/14	1	191.50	77	193.00	191.00	-76	1,200	-6.33%
2019/03/13	0	0.00	68	183.07	185.00	-68	1,164	-5.84%
2019/03/12	0	0.00	60	177.73	176.00	-60	1,154	-5.20%
2019/03/08	1	166.00	0	0.00	166.00	1	1,130	0.09%
2019/03/07	0	0.00	5	169.60	168.00	-5	1,151	-0.43%
2019/03/06	5	165.00	1	167.00	166.00	4	1,168	0.34%
2019/03/05	28	166.57	1	168.00	168.50	27	1,169	2.31%
2019/02/27	1	169.50	1	170.00	169.50	0	1,178	0.00%
2019/02/26	2	169.50	1	169.50	169.00	1	1,184	0.08%
2019/02/25	5	169.50	1	170.00	169.00	4	1,186	0.34%
2019/02/22	1	168.50	0	0.00	170.50	1	1,197	0.08%
2019/02/21	0	0.00	1	170.50	169.50	-1	1,205	-0.08%
2019/02/20	1	171.00	43	173.80	173.50	-42	1,210	-3.47%
2019/02/19	2	169.00	135	166.71	168.00	-133	1,268	-10.49%	大賣/鉅額交易
2019/02/18	1	158.00	44	159.02	158.00	-43	1,291	-3.33%
2019/02/15	1	154.00	5	153.50	153.00	-4	1,326	-0.30%
2019/02/14	0	0.00	14	151.94	154.00	-14	1,349	-1.04%
2019/02/13	36	147.00	0	0.00	148.00	36	1,366	2.63%
2019/02/12	1	154.50	0	0.00	151.50	1	1,350	0.07%
2019/02/11	1	152.00	0	0.00	152.00	1	1,351	0.07%
2019/01/30	33	151.47	0	0.00	152.00	33	1,334	2.47%
2019/01/29	34	154.19	0	0.00	152.00	34	1,301	2.61%
2019/01/28	1	160.00	0	0.00	159.00	1	1,289	0.08%
2019/01/25	0	0.00	1	160.50	160.50	-1	1,284	-0.08%
2019/01/23	1	157.00	0	0.00	156.00	1	1,279	0.08%
2019/01/21	1	158.00	1	158.50	158.50	0	1,273	0.00%
2019/01/16	0	0.00	4	162.25	160.00	-4	1,269	-0.32%
2019/01/15	0	0.00	4	160.00	160.50	-4	1,258	-0.32%
2019/01/11	5	157.50	15	157.00	157.00	-10	1,256	-0.80%
2019/01/09	0	0.00	14	160.43	160.00	-14	1,238	-1.13%
2019/01/08	1	159.00	13.1	161.11	156.00	-12.1	1,222	-0.99%
2019/01/07	0	0.00	71	160.64	160.50	-71	1,209	-5.87%
2019/01/04	5	157.00	1	156.50	153.50	4	1,191	0.34%
2019/01/03	0	0.00	285	150.73	156.00	-285	1,183	-24.07%	大賣/鉅額交易
2018/12/27	0	0.00	5	146.00	145.00	-5	1,142	-0.44%
2018/12/26	0	0.00	1	142.00	141.50	-1	1,137	-0.09%
2018/12/25	6.1	139.75	0	0.00	141.00	6.1	1,132	0.54%
2018/12/21	0	0.00	1	144.50	144.50	-1	1,135	-0.09%
2018/12/20	0	0.00	7	146.50	142.50	-7	1,131	-0.62%
2018/12/19	0	0.00	151	142.44	145.00	-151	1,125	-13.41%	大賣/鉅額交易
2018/12/18	55	141.94	0	0.00	140.50	55	1,105	4.97%
2018/12/17	0	0.00	0.1	145.50	145.50	-0.1	1,078	-0.01%
2018/12/14	35	147.64	3.1	150.89	147.50	31.9	1,071	2.98%
2018/12/13	0	0.00	32	151.03	151.50	-32	1,059	-3.02%
2018/12/11	40	145.63	0	0.00	144.50	40	1,019	3.92%
2018/12/10	0	0.00	1	147.50	145.00	-1	985	-0.10%
2018/12/07	0	0.00	37.1	149.37	148.00	-37.1	972	-3.81%
2018/12/06	1	145.00	6.1	147.09	147.50	-5.1	928	-0.55%
2018/12/05	0	0.00	6	145.00	144.50	-6	904	-0.66%
2018/12/04	5	141.00	1	142.00	144.50	4	894	0.45%
2018/12/03	0	0.00	0	142.50	141.50	0	886	-0.01%
2018/11/30	0	0.00	1	142.00	143.00	-1	873	-0.11%
2018/11/29	11	141.18	0.1	140.00	140.00	10.9	854	1.28%
2018/11/28	0	0.00	3	142.67	144.00	-3	835	-0.36%
2018/11/27	3	141.00	1	141.00	143.00	2	829	0.24%
2018/11/22	5	145.00	0.1	144.00	144.50	4.9	804	0.61%
2018/11/21	0	0.00	3	148.67	146.50	-3	804	-0.37%
2018/11/20	0	0.00	1	147.00	146.00	-1	790	-0.13%
2018/11/19	1	146.00	6	147.25	147.50	-5	775	-0.64%
2018/11/16	1	140.50	21	148.74	146.00	-20	759	-2.63%
2018/11/15	6	139.92	205	139.86	140.50	-199	678	-29.31%	大賣/鉅額交易
2018/11/14	1	130.50	6	131.75	128.50	-5	632	-0.79%
2018/11/13	4	133.25	38.1	133.78	129.50	-34.1	584	-5.84%
2018/11/12	34	130.26	74.1	133.84	129.50	-40.1	550	-7.28%
2018/11/09	0	0.00	10	124.00	122.50	-10	522	-1.92%
2018/11/08	0.1	124.50	2	123.25	124.50	-1.9	523	-0.36%
2018/11/05	5	116.00	0	0.00	118.50	5	556	0.90%
2018/11/01	1	117.00	0	0.00	117.00	1	563	0.18%
2018/10/31	17	119.53	0	0.00	118.00	17	558	3.04%
2018/10/29	0	0.00	5	125.00	124.00	-5	546	-0.92%
2018/10/25	0	0.00	5.1	124.04	125.00	-5.1	542	-0.94%
2018/10/24	0.1	125.00	24	124.50	126.00	-23.9	553	-4.32%
2018/10/23	0.1	123.00	9	124.06	123.00	-8.9	556	-1.60%
2018/10/22	1	121.00	2	123.50	122.50	-1	557	-0.18%
2018/10/19	10	121.00	0	0.00	123.00	10	567	1.76%
2018/10/18	0	0.00	11	122.45	124.50	-11	568	-1.94%
2018/10/17	0.1	119.50	5	119.00	119.50	-4.9	568	-0.86%
2018/10/16	1	116.00	0	0.00	117.50	1	565	0.18%
2018/10/15	11	116.00	0	0.00	115.50	11	563	1.95%
2018/10/12	75	113.80	10	120.75	119.50	65	563	11.54%
2018/10/11	54	115.93	0	0.00	115.00	54	553	9.75%
2018/10/08	3	126.00	0	0.00	126.00	3	539	0.56%
2018/10/05	8.1	126.20	0	0.00	127.50	8.1	540	1.50%
2018/10/04	9	128.67	0	0.00	128.00	9	538	1.67%
2018/10/03	0	0.00	0.1	133.00	133.00	-0.1	533	-0.02%
2018/09/28	2	131.75	0	0.00	131.00	2	537	0.37%
2018/09/25	0	0.00	3	134.50	133.50	-3	541	-0.55%
2018/09/21	0	0.00	6	132.42	133.00	-6	554	-1.08%
2018/09/18	1	131.00	5	130.80	130.50	-4	562	-0.71%
2018/09/17	0	0.00	1	130.50	129.50	-1	564	-0.18%
2018/09/14	0	0.00	8	130.81	131.00	-8	566	-1.41%
2018/09/12	0	0.00	2	127.25	127.00	-2	562	-0.36%
2018/09/10	46	121.07	4	122.50	123.50	42	570	7.36%
2018/09/07	26	127.60	0	0.00	125.50	26	565	4.60%
2018/09/06	1	132.00	1	131.50	132.00	0	562	0.00%
2018/09/05	0	0.00	0.1	133.00	132.00	-0.1	564	-0.02%
2018/08/30	1	133.00	0	0.00	133.00	1	555	0.18%
2018/08/29	0.1	132.50	1	133.00	133.00	-0.9	555	-0.16%
2018/08/27	0	0.00	1	133.00	133.00	-1	542	-0.18%
2018/08/24	0.1	132.00	0	0.00	132.50	0.1	540	0.02%
2018/08/22	2	132.50	56	132.19	133.00	-54	547	-9.86%
2018/08/21	1	132.50	8	132.13	131.50	-7	538	-1.30%
2018/08/20	0	0.00	80	129.50	129.50	-80	527	-15.17%
2018/08/17	0.1	130.00	30	129.50	130.00	-29.9	524	-5.70%
2018/08/16	0	0.00	4	132.00	131.50	-4	519	-0.77%
2018/08/15	0	0.00	0.1	132.00	131.00	-0.1	524	-0.02%
2018/08/14	2	129.00	0	0.00	130.00	2	528	0.38%
2018/08/13	2	134.00	289	131.89	131.00	-287	521	-54.98%	大賣/鉅額交易
2018/08/10	1	129.50	0.6	129.50	130.00	0.4	491	0.09%
2018/08/08	0	0.00	1	131.50	131.00	-1	488	-0.20%
2018/08/02	0.1	130.00	2	130.00	130.00	-1.9	494	-0.38%
2018/07/31	2.1	129.29	0	0.00	131.00	2.1	493	0.43%
2018/07/30	0	0.00	5	132.20	133.50	-5	484	-1.03%
2018/07/27	0.1	127.00	1	127.00	128.00	-0.9	479	-0.19%
2018/07/26	1	125.50	0	0.00	127.00	1	481	0.21%
2018/07/25	9	125.17	0	0.00	125.50	9	471	1.91%
2018/07/20	0	0.00	1	130.50	130.50	-1	466	-0.21%
2018/07/19	1	131.00	0	0.00	131.00	1	463	0.22%
2018/07/18	1.1	132.18	3	131.67	134.00	-1.9	456	-0.42%
2018/07/17	1	129.00	4	129.38	130.00	-3	450	-0.67%
2018/07/16	0	0.00	3	127.00	126.00	-3	445	-0.67%
2018/07/12	3	128.17	0	0.00	126.50	3	443	0.68%
2018/07/11	2	125.25	0	0.00	126.00	2	439	0.45%
2018/07/06	0	0.00	2	123.50	123.00	-2	433	-0.46%
2018/07/05	1	127.00	0	0.00	128.00	1	427	0.23%
2018/07/04	1	128.00	0	0.00	128.00	1	428	0.23%
2018/07/03	9.1	130.51	1	128.00	127.00	8.1	429	1.88%
2018/07/02	16	133.88	2	134.25	134.00	14	413	3.39%
2018/06/29	2	129.50	0	0.00	129.00	2	390	0.51%
2018/06/28	4	127.25	0	0.00	127.00	4	376	1.06%
2018/06/27	2	127.00	0	0.00	126.50	2	371	0.54%
2018/06/26	4	128.50	0	0.00	127.50	4	370	1.08%
2018/06/25	30	124.50	1	124.50	124.00	29	365	7.94%
2018/06/22	15	123.50	0	0.00	126.50	15	366	4.09%
2018/06/21	3	125.33	0	0.00	125.00	3	377	0.79%
2018/06/20	84	126.50	0	0.00	126.00	84	377	22.27%
2018/06/19	95	130.00	0	0.00	131.00	95	370	25.64%
2018/06/15	28	135.39	0	0.00	134.00	28	364	7.68%
2018/06/14	4	135.00	0	0.00	136.50	4	358	1.12%
2018/06/13	46	136.50	0	0.00	136.50	46	352	13.06%
2018/06/12	1	136.00	0	0.00	136.00	1	363	0.28%
2018/06/05	10	134.00	0	0.00	135.00	10	348	2.87%
2018/06/01	21	131.24	31	136.00	136.00	-10	355	-2.82%
2018/05/31	11	130.86	0	0.00	130.00	11	359	3.06%
2018/05/30	3	132.17	5	133.50	131.50	-2	349	-0.57%
2018/05/29	1	134.00	0	0.00	136.50	1	347	0.29%
2018/05/24	0	0.00	7	136.00	136.50	-7	357	-1.96%
2018/05/22	1	137.00	1	136.50	136.00	0	355	0.00%
2018/05/21	1	136.50	0	0.00	136.00	1	356	0.28%
2018/05/17	10	137.15	10	138.00	138.00	0	379	0.00%
2018/05/16	87	139.24	2	139.00	138.00	85	381	22.28%
2018/05/14	17	145.21	0	0.00	145.50	17	399	4.26%
2018/05/07	10	149.00	0	0.00	149.00	10	427	2.34%
2018/05/04	1	151.00	0	0.00	151.00	1	427	0.23%
2018/05/03	0	0.00	6	151.50	151.00	-6	428	-1.40%
2018/04/24	0	152.00	3	149.50	152.00	-3	436	-0.68%
2018/04/19	0	0.00	11	154.50	154.50	-11	447	-2.46%
2018/04/16	3	147.67	0	0.00	147.50	3	460	0.65%
2018/04/10	7	149.50	0	0.00	148.50	7	496	1.41%
2018/04/09	7	149.71	0	0.00	149.50	7	500	1.40%
2018/04/02	18	152.53	0	0.00	153.00	18	503	3.58%
2018/03/30	4	152.50	0	0.00	154.00	4	508	0.79%
2018/03/29	72	152.36	0	0.00	153.00	72	511	14.09%
2018/03/28	40	152.75	0	0.00	152.50	40	507	7.88%
2018/03/27	80	153.50	9	154.00	154.00	71	507	13.98%
2018/03/26	100	153.90	6	152.25	152.50	94	505	18.60%
2018/03/23	43	159.03	0	0.00	159.50	43	492	8.73%
2018/03/22	0	0.00	1	165.00	164.00	-1	492	-0.20%
2018/03/19	0	0.00	5	163.50	164.00	-5	505	-0.99%
2018/03/16	0	0.00	9	165.00	165.50	-9	506	-1.78%
2018/03/13	0	0.00	1	162.00	163.00	-1	493	-0.20%
2018/03/12	0	0.00	20	161.00	163.00	-20	498	-4.01%
2018/03/08	20	158.50	0	0.00	157.50	20	499	4.00%
2018/03/07	0	0.00	20	162.38	162.00	-20	495	-4.04%
2018/03/06	0	0.00	24	159.27	162.00	-24	490	-4.90%
2018/03/02	1	153.50	0	0.00	155.50	1	494	0.20%
2018/03/01	9	152.89	2	158.00	158.50	7	492	1.42%
2018/02/27	8	155.31	1	159.00	153.00	7	491	1.43%
2018/02/26	13	156.54	0	0.00	156.00	13	488	2.66%
2018/02/23	0	0.00	13	160.46	159.50	-13	487	-2.67%
2018/02/22	10	154.50	0	0.00	157.00	10	490	2.04%
2018/02/21	0	0.00	79	153.47	158.00	-79	490	-16.11%
2018/02/09	69	145.83	0	0.00	147.00	69	476	14.48%
2018/02/08	42	154.73	0	0.00	154.50	42	469	8.95%
2018/02/07	44	156.31	8	162.75	155.00	36	472	7.61%
2018/02/06	8	152.31	45	161.17	162.00	-37	467	-7.92%
2018/02/05	52	156.59	0	0.00	155.50	52	460	11.28%
2018/02/02	11	162.91	0	0.00	163.50	11	446	2.46%
2018/01/24	3	165.00	0	0.00	168.00	3	413	0.73%
2018/01/22	0	0.00	1	169.00	169.50	-1	405	-0.25%
2018/01/19	5	167.50	0	0.00	168.00	5	403	1.24%
2018/01/17	0	0.00	15	169.83	170.00	-15	401	-3.74%
2018/01/15	0	0.00	1.2	167.00	168.00	-1.2	395	-0.31%
2018/01/12	0	0.00	2	167.50	168.50	-2	419	-0.48%
2018/01/09	11	164.64	0	0.00	165.00	11	446	2.46%
2018/01/05	0	0.00	7	169.00	170.00	-7	434	-1.61%
2018/01/03	1	168.00	33	165.50	165.00	-32	430	-7.44%
2018/01/02	0	0.00	37	166.89	168.00	-37	426	-8.68%