京鼎 (3413)-凱基-台北券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
318.0
漲跌
▲2.5
漲幅
+0.79%
成交量
928張
產業
上市半導體類股
561人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京鼎 (3413)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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	35.2	320.23	73	320.88	318.00	-37.8	1,798	-2.10%
2024/11/21	34	315.15	30	315.47	315.50	4	1,806	0.22%
2024/11/20	11.1	313.52	54	314.24	314.50	-42.9	1,810	-2.37%
2024/11/19	63	310.83	30.1	310.20	313.50	33	1,809	1.82%
2024/11/18	89	305.87	27	307.52	305.50	62	1,806	3.43%
2024/11/15	129	311.18	49.1	315.21	310.50	79.9	1,808	4.42%	大買/
2024/11/14	96.1	310.95	69.3	316.33	309.50	26.8	1,844	1.45%
2024/11/13	117	320.18	15.1	323.42	321.00	101.9	1,839	5.54%	大買/鉅額交易
2024/11/12	22.1	322.02	34	324.38	319.00	-11.9	1,897	-0.63%
2024/11/11	14	330.96	54	330.80	332.00	-40	1,951	-2.05%
2024/11/08	96.1	342.46	178	339.04	335.00	-81.9	1,955	-4.19%	大賣/
2024/11/07	153	340.92	612	341.45	339.00	-459	1,962	-23.39%	大買/大賣/鉅額交易
2024/11/06	70.1	354.18	75	354.78	357.50	-4.9	1,903	-0.26%
2024/11/05	197	352.98	60	351.58	354.00	137	1,901	7.20%	大買/鉅額交易
2024/11/04	36	343.43	61	343.16	348.00	-25	1,898	-1.32%
2024/11/01	39	343.47	26	343.69	348.50	13	1,908	0.68%
2024/10/30	31	343.00	14	342.82	344.50	17	1,911	0.89%
2024/10/29	86	338.94	130.1	337.71	341.50	-44.1	1,944	-2.27%	大賣/
2024/10/28	78	346.44	89	348.52	346.50	-11	1,933	-0.57%
2024/10/25	9	348.94	80	351.19	351.50	-71	1,932	-3.67%
2024/10/24	33	351.82	79	355.54	348.00	-46	1,935	-2.38%
2024/10/23	346	355.98	67	357.73	361.50	279	1,937	14.40%	大買/鉅額交易
2024/10/22	80.1	344.96	53	348.08	347.00	27.1	1,913	1.42%
2024/10/21	106	351.96	0	0.00	352.50	106	1,921	5.52%	大買/鉅額交易
2024/10/18	83	346.80	152	347.18	344.00	-69	1,940	-3.56%	大賣/
2024/10/17	93	345.66	481	347.41	346.00	-388	1,970	-19.69%	大賣/鉅額交易
2024/10/16	199.1	358.49	80	358.90	357.00	119.1	1,929	6.17%	大買/鉅額交易
2024/10/15	77	370.00	98	370.81	368.50	-21	1,896	-1.11%
2024/10/14	38	362.75	81	364.30	364.50	-43	1,887	-2.28%
2024/10/11	113	364.87	113	366.07	366.00	0	1,909	0.00%	大買/大賣/
2024/10/09	58	356.66	161	359.43	353.00	-103	1,917	-5.37%	大賣/鉅額交易
2024/10/08	204.5	359.29	239	364.32	363.00	-34.5	1,929	-1.79%	大買/大賣/
2024/10/07	93	350.56	77	352.37	347.50	16	1,935	0.83%
2024/10/04	124	349.33	46	353.28	345.00	78	1,967	3.96%	大買/
2024/10/01	55	353.60	55	356.09	351.50	0	2,010	0.00%
2024/09/30	60	358.14	75	358.57	356.50	-15	2,086	-0.72%
2024/09/27	147	369.44	242	376.73	365.00	-95	2,142	-4.43%	大買/大賣/
2024/09/26	546	375.09	470.1	377.09	373.50	75.9	2,204	3.44%	大買/大賣/
2024/09/25	40	363.60	59	362.81	359.00	-19	2,227	-0.85%
2024/09/24	54	361.24	60	364.79	362.00	-6	2,232	-0.27%
2024/09/23	37	366.78	70	367.13	366.50	-33	2,243	-1.47%
2024/09/20	80	367.90	81	369.51	363.00	-1	2,271	-0.04%
2024/09/19	124	367.99	112	367.38	369.50	12	2,288	0.52%	大買/大賣/
2024/09/18	139.1	357.40	31	357.74	355.50	108.1	2,287	4.73%	大買/鉅額交易
2024/09/16	262	369.18	391	370.14	366.00	-129	2,296	-5.62%	大買/大賣/鉅額交易
2024/09/13	127.2	365.88	67	365.62	368.00	60.2	2,303	2.61%	大買/
2024/09/12	78	363.24	297	364.89	366.50	-219	2,306	-9.49%	大賣/鉅額交易
2024/09/11	176	358.39	132	357.17	362.50	44	2,263	1.94%	大買/大賣/
2024/09/10	313	354.12	245	357.97	352.00	68	2,226	3.05%	大買/大賣/
2024/09/09	316	352.92	487.5	354.90	362.50	-171.5	2,197	-7.80%	大買/大賣/鉅額交易
2024/09/06	505	338.32	136.1	339.00	345.00	369	2,112	17.47%	大買/大賣/鉅額交易
2024/09/05	66	315.50	180	317.13	314.00	-114	2,065	-5.52%	大賣/鉅額交易
2024/09/04	159	316.89	81	321.22	318.50	78	2,061	3.78%	大買/
2024/09/03	88	341.19	65	342.24	342.00	23	2,048	1.12%
2024/09/02	109	345.19	56	346.60	343.50	53	2,046	2.59%	大買/
2024/08/30	70	350.57	150	352.34	351.00	-80	2,041	-3.92%	大賣/
2024/08/29	385	351.38	152	352.47	355.00	233	2,026	11.50%	大買/大賣/鉅額交易
2024/08/28	167	346.25	123	347.93	351.00	44	2,013	2.19%	大買/大賣/
2024/08/27	48	335.02	16	337.13	339.50	32	2,001	1.60%
2024/08/26	25	339.50	98	342.40	335.00	-73	1,999	-3.65%
2024/08/23	64	335.62	95	337.56	342.00	-31	1,993	-1.56%
2024/08/22	57	333.66	74	335.66	333.50	-17	1,995	-0.85%
2024/08/21	37	336.22	22	335.20	336.00	15	1,999	0.75%
2024/08/20	62	339.15	63.2	339.20	338.50	-1.2	2,007	-0.06%
2024/08/19	52	336.40	62.1	340.59	334.50	-10.1	2,028	-0.50%
2024/08/16	166	341.70	188.1	343.60	341.00	-22.1	2,033	-1.08%	大買/大賣/
2024/08/15	140	338.62	230	338.17	339.50	-90	2,000	-4.50%	大買/大賣/
2024/08/14	388	343.04	414.1	342.41	336.50	-26.1	2,007	-1.30%	大買/大賣/
2024/08/13	206	331.83	398.2	327.64	342.00	-192.2	1,948	-9.86%	大買/大賣/鉅額交易
2024/08/12	151	311.93	205.1	310.48	311.00	-54.1	1,893	-2.86%	大買/大賣/
2024/08/09	214.3	305.63	230	304.74	308.00	-15.7	1,876	-0.84%	大買/大賣/
2024/08/08	48	290.29	137	291.66	289.00	-89	1,854	-4.80%	大賣/
2024/08/07	94	285.75	80	291.51	297.50	14	1,843	0.76%
2024/08/06	91	263.91	65	269.44	270.50	26	1,834	1.42%
2024/08/05	36.7	276.56	75	272.60	271.00	-38.3	1,843	-2.08%
2024/08/02	38.1	303.64	186	307.01	301.00	-147.9	1,842	-8.03%	大賣/鉅額交易
2024/08/01	428	323.11	331	323.76	322.00	97	1,892	5.13%	大買/大賣/
2024/07/31	55	304.73	70	305.50	304.50	-15	1,864	-0.80%
2024/07/30	111.1	303.80	68	307.54	312.00	43.1	1,874	2.30%	大買/
2024/07/29	73	309.41	218	310.62	309.00	-145	1,872	-7.74%	大賣/鉅額交易
2024/07/26	118	310.86	150	312.20	315.00	-32	1,889	-1.69%	大買/大賣/
2024/07/23	108	323.55	154	324.89	325.00	-46	1,875	-2.45%	大買/大賣/
2024/07/22	201	323.58	74	325.32	317.00	127	1,864	6.81%	大買/鉅額交易
2024/07/19	169	331.57	106	334.48	330.50	63	1,844	3.42%	大買/大賣/
2024/07/18	294	337.01	171	339.42	334.50	123	1,829	6.72%	大買/大賣/鉅額交易
2024/07/17	32	364.69	95	363.54	363.00	-63	1,790	-3.52%
2024/07/16	55	363.23	42	366.73	361.00	13	1,799	0.72%
2024/07/15	82	364.90	88	367.16	366.00	-6	1,841	-0.33%
2024/07/12	234	363.86	186	365.30	364.00	48	1,872	2.56%	大買/大賣/
2024/07/11	166	383.49	155	383.65	377.00	11	1,856	0.59%	大買/大賣/
2024/07/10	332	384.24	257	383.02	384.00	75	1,843	4.07%	大買/大賣/
2024/07/09	482	384.21	163	391.10	390.00	319	1,824	17.48%	大買/大賣/鉅額交易
2024/07/08	229	385.53	239.3	393.51	396.50	-10.3	1,811	-0.57%	大買/大賣/
2024/07/05	193	395.33	246	398.11	397.50	-53	1,781	-2.98%	大買/大賣/
2024/07/04	519	379.59	727	382.43	387.50	-208	1,742	-11.93%	大買/大賣/鉅額交易
2024/07/03	465	354.99	448.7	359.42	363.50	16.3	1,690	0.97%	大買/大賣/
2024/07/02	421.5	345.34	645	346.34	345.00	-223.6	1,633	-13.69%	大買/大賣/鉅額交易
2024/07/01	393	328.29	238	329.40	338.00	155	1,576	9.83%	大買/大賣/鉅額交易
2024/06/28	143.5	311.28	123	313.33	308.50	20.5	1,533	1.34%	大買/大賣/
2024/06/27	154.3	318.13	79	318.85	317.00	75.3	1,538	4.89%	大買/
2024/06/26	444	316.07	197.1	314.16	313.00	247	1,548	15.94%	大買/大賣/鉅額交易
2024/06/25	179.3	304.20	219	303.41	307.50	-39.7	1,536	-2.58%	大買/大賣/
2024/06/24	113	320.56	226	322.26	324.50	-113	1,548	-7.30%	大買/大賣/鉅額交易
2024/06/21	180	326.04	88	321.66	327.50	92	1,582	5.81%	大買/
2024/06/20	133	319.57	96	320.78	328.00	37	1,576	2.35%	大買/
2024/06/19	105	312.79	60.2	314.05	313.50	44.9	1,568	2.86%	大買/
2024/06/18	83	305.75	37	305.96	307.00	46	1,601	2.87%
2024/06/17	2	307.50	51	308.79	306.50	-49	1,667	-2.94%
2024/06/14	55	309.83	127	311.38	308.00	-72	1,766	-4.08%	大賣/
2024/06/13	174	315.24	143.6	315.49	317.00	30.4	1,803	1.69%	大買/大賣/
2024/06/12	72	310.23	54	312.64	312.00	18	1,885	0.95%
2024/06/11	108	310.33	67	309.59	308.00	41	1,952	2.10%	大買/
2024/06/07	74	300.65	78	301.78	306.50	-4	1,967	-0.20%
2024/06/06	57	305.03	17	312.76	303.50	40	1,973	2.03%
2024/06/05	50	305.58	53	304.90	305.50	-3	1,988	-0.15%
2024/06/04	6	305.00	83	304.45	304.00	-77	2,031	-3.79%
2024/06/03	97.5	298.70	23	299.48	301.50	74.5	2,055	3.62%
2024/05/31	76.2	297.09	203	296.68	294.50	-126.8	2,063	-6.15%	大賣/鉅額交易
2024/05/30	9.1	299.58	57	301.46	298.50	-47.9	2,069	-2.31%
2024/05/29	58.2	302.41	22	303.18	300.50	36.2	2,121	1.71%
2024/05/28	75.2	303.81	189	307.67	303.50	-113.8	2,146	-5.30%	大賣/鉅額交易
2024/05/27	223	313.31	33	311.62	315.50	190	2,146	8.85%	大買/鉅額交易
2024/05/24	72.1	307.87	115	306.00	309.00	-42.9	2,155	-1.99%	大賣/
2024/05/23	117	301.19	133	304.56	304.00	-16	2,196	-0.73%	大買/大賣/
2024/05/22	22.1	297.87	19	299.97	299.00	3.1	2,238	0.14%
2024/05/21	12	300.67	141	304.37	300.00	-129	2,280	-5.66%	大賣/鉅額交易
2024/05/20	188	317.63	135	311.08	304.50	53	2,271	2.33%	大買/大賣/
2024/05/17	96	309.03	169	306.75	307.00	-73	2,248	-3.25%	大賣/
2024/05/16	159	314.18	110	313.45	313.00	49	2,253	2.17%	大買/大賣/
2024/05/15	41.1	307.58	47	306.55	304.50	-6	2,303	-0.26%
2024/05/14	33.3	304.05	36	305.46	304.50	-2.8	2,320	-0.12%
2024/05/13	34.1	311.34	47	313.11	311.50	-12.9	2,309	-0.56%
2024/05/10	25	308.90	105	311.37	312.00	-80	2,305	-3.47%	大賣/
2024/05/09	146.6	310.62	63	313.88	311.50	83.6	2,298	3.64%	大買/
2024/05/08	51	318.78	171	316.62	318.50	-120	2,280	-5.26%	大賣/鉅額交易
2024/05/07	288	313.26	195	316.44	319.50	93	2,270	4.10%	大買/大賣/
2024/05/06	29	296.17	95	297.50	297.50	-66	2,209	-2.99%
2024/05/03	90	299.29	129	298.43	297.50	-39	2,208	-1.77%	大賣/
2024/05/02	62	292.63	122	293.78	291.00	-60	2,202	-2.72%	大賣/
2024/04/30	61	297.48	269	299.49	302.00	-208	2,195	-9.47%	大賣/鉅額交易
2024/04/29	10	290.50	92	292.83	294.50	-82	2,179	-3.76%
2024/04/26	10	289.95	72	290.96	290.00	-62	2,211	-2.80%
2024/04/25	13	288.15	58	288.96	288.00	-45	2,211	-2.04%
2024/04/24	58	289.56	138	290.96	292.00	-80	2,210	-3.62%	大賣/
2024/04/23	13	282.42	70.1	283.97	284.00	-57.1	2,208	-2.59%
2024/04/22	188	279.78	127	282.89	279.00	61	2,204	2.77%	大買/大賣/
2024/04/19	341	283.28	181	287.01	288.00	160	2,180	7.34%	大買/大賣/鉅額交易
2024/04/18	57.1	295.72	319	295.28	294.00	-261.9	2,134	-12.27%	大賣/鉅額交易
2024/04/17	139	307.90	81	307.90	308.50	58	2,098	2.76%	大買/
2024/04/16	137	295.07	102	297.17	295.50	35	2,086	1.68%	大買/大賣/
2024/04/15	63	306.88	132.1	306.75	305.00	-69.1	2,079	-3.32%	大賣/
2024/04/12	163	308.76	163.1	308.49	307.50	-0.1	2,064	0.00%	大買/大賣/
2024/04/11	96	294.23	66	295.76	296.00	30	2,027	1.48%
2024/04/10	58	300.78	46.2	299.56	298.50	11.8	2,012	0.59%
2024/04/09	79	298.59	71.7	303.67	297.00	7.3	2,000	0.37%
2024/04/08	21	307.05	60.1	307.85	309.50	-39.1	1,976	-1.98%
2024/04/03	271.1	307.80	516	308.63	308.00	-245	1,998	-12.26%	大買/大賣/鉅額交易
2024/04/02	162	312.89	181.2	313.20	314.00	-19.2	1,973	-0.97%	大買/大賣/
2024/04/01	150	305.78	95.1	303.38	304.00	54.9	1,937	2.83%	大買/
2024/03/29	315.1	295.39	221	295.12	297.00	94.1	1,912	4.92%	大買/大賣/
2024/03/28	217	301.27	189	304.77	299.50	28	1,878	1.49%	大買/大賣/
2024/03/27	298.1	307.34	281.2	308.45	307.50	16.9	1,846	0.91%	大買/大賣/
2024/03/26	238	301.84	383.6	307.02	299.50	-145.6	1,797	-8.10%	大買/大賣/鉅額交易
2024/03/25	76	297.47	157.2	298.31	297.50	-81.2	1,728	-4.70%	大賣/
2024/03/22	333	292.95	141	295.81	297.50	192	1,707	11.24%	大買/大賣/鉅額交易
2024/03/21	139	292.96	261.1	294.62	294.00	-122.1	1,676	-7.28%	大買/大賣/鉅額交易
2024/03/20	424	291.20	338.5	293.29	290.00	85.5	1,628	5.25%	大買/大賣/
2024/03/19	473.5	281.22	779.1	285.95	291.50	-305.6	1,580	-19.34%	大買/大賣/鉅額交易
2024/03/18	341	270.79	324	271.89	273.50	17	1,484	1.15%	大買/大賣/
2024/03/15	572	268.62	307.1	269.53	270.00	264.9	1,435	18.45%	大買/大賣/鉅額交易
2024/03/14	437	256.31	289.2	257.89	263.00	147.8	1,324	11.16%	大買/大賣/鉅額交易
2024/03/13	193	247.52	161	251.57	246.50	32	1,239	2.58%	大買/大賣/
2024/03/12	99	247.09	65	246.22	248.50	34	1,206	2.82%
2024/03/11	128	249.45	92	246.87	244.00	36	1,186	3.03%	大買/
2024/03/08	280	248.76	173	250.64	248.00	107	1,161	9.21%	大買/大賣/鉅額交易
2024/03/07	137.4	259.30	170	256.37	253.50	-32.6	1,113	-2.93%	大買/大賣/
2024/03/06	179	254.07	88	252.85	255.00	91	1,078	8.44%	大買/
2024/03/05	85	250.42	213	251.18	252.50	-128	1,055	-12.12%	大賣/鉅額交易
2024/03/04	508	254.52	277	252.37	257.00	231	1,030	22.41%	大買/大賣/鉅額交易
2024/03/01	144	249.02	125.1	247.51	247.50	18.9	979	1.93%	大買/大賣/
2024/02/29	138	240.51	81	242.46	240.00	57	946	6.02%	大買/
2024/02/27	251	244.59	88	245.93	244.00	163	924	17.63%	大買/鉅額交易
2024/02/26	346	251.14	592	249.85	248.50	-246	904	-27.20%	大買/大賣/鉅額交易
2024/02/23	553.3	251.02	348	250.56	250.00	205.3	848	24.20%	大買/大賣/鉅額交易
2024/02/22	190	241.01	300.1	241.91	245.00	-110.1	789	-13.94%	大買/大賣/鉅額交易
2024/02/21	20	229.05	43	229.30	230.00	-23	734	-3.13%
2024/02/20	58	231.90	94	234.38	231.00	-36	726	-4.96%
2024/02/19	57	231.62	79	232.99	231.00	-22	713	-3.09%
2024/02/16	590	233.74	472	233.97	233.50	118	695	16.98%	大買/大賣/鉅額交易
2024/02/15	122	217.38	41	219.40	221.00	81	638	12.69%	大買/
2024/02/05	2	212.00	28	212.46	212.50	-26	621	-4.18%
2024/02/02	26	212.52	31	213.73	212.50	-5	619	-0.81%
2024/02/01	19	213.79	85	213.58	212.50	-66	612	-10.78%
2024/01/31	34	215.29	33	216.58	216.00	1	605	0.17%
2024/01/30	131	217.40	85	217.72	217.50	46	595	7.72%	大買/
2024/01/29	13	214.00	42	213.89	214.00	-29	582	-4.98%
2024/01/26	42	216.11	109.6	215.56	213.50	-67.6	579	-11.67%	大賣/
2024/01/25	37	217.01	32	218.09	217.50	5	568	0.88%
2024/01/24	6	212.50	21	215.10	213.00	-15	552	-2.72%
2024/01/23	38	213.79	41	213.63	215.00	-3	546	-0.55%
2024/01/22	246	212.11	325	214.00	211.00	-79	533	-14.82%	大買/大賣/
2024/01/19	63	206.92	15	206.93	207.50	48	496	9.67%
2024/01/18	26	203.56	33.1	204.26	203.50	-7.1	493	-1.44%
2024/01/17	22	205.36	101	205.92	203.50	-79	488	-16.18%	大賣/
2024/01/16	40	208.18	31	209.18	210.00	9	472	1.90%
2024/01/15	1	208.50	7	208.43	208.00	-6	464	-1.29%
2024/01/12	24	208.65	24	208.19	207.00	0	465	0.00%
2024/01/11	19	209.53	38	209.59	210.00	-19	462	-4.11%
2024/01/10	51	209.65	79.1	208.96	211.00	-28.1	460	-6.11%
2024/01/09	41	208.50	16	209.28	209.00	25	449	5.56%
2024/01/08	12	207.21	56	205.81	204.50	-44	437	-10.05%
2024/01/05	11	208.45	10.1	207.96	207.00	0.9	432	0.21%
2024/01/04	15	206.67	20	207.20	206.50	-5	427	-1.17%
2024/01/03	13	207.54	36.2	207.56	207.00	-23.2	429	-5.41%
2024/01/02	27	209.72	25.1	211.02	210.50	1.9	426	0.45%
2023/12/29	130	210.25	56	208.99	210.50	74	416	17.78%	大買/
2023/12/28	53	206.90	76	206.34	206.00	-23	380	-6.04%
2023/12/27	32	203.73	22	204.66	205.50	10	366	2.73%
2023/12/26	22	200.66	4	200.88	201.50	18	356	5.05%
2023/12/25	0	0.00	16	199.47	199.00	-16	353	-4.52%
2023/12/22	0	0.00	21	200.40	199.50	-21	353	-5.94%
2023/12/21	12	199.29	12	199.75	200.00	0	353	0.00%
2023/12/20	6	202.58	73	201.24	200.00	-67	354	-18.93%
2023/12/19	20	200.68	47	202.32	201.00	-27	351	-7.67%
2023/12/18	6.1	204.75	9	204.56	204.00	-2.9	349	-0.83%
2023/12/15	45.1	205.78	31	206.71	203.00	14.1	345	4.08%
2023/12/14	110.4	205.68	83	205.36	205.50	27.4	334	8.20%	大買/
2023/12/13	28	199.64	22	199.95	201.50	6	309	1.94%
2023/12/12	65.5	198.95	37	199.18	198.00	28.5	303	9.39%
2023/12/11	4	194.50	6	194.17	194.50	-2	291	-0.67%
2023/12/08	4	194.00	9	193.72	193.50	-5	291	-1.71%
2023/12/07	0	0.00	33	194.68	193.00	-33	293	-11.25%
2023/12/06	0	0.00	16	195.75	195.00	-16	295	-5.42%
2023/12/05	4	197.25	7	197.00	196.00	-3	306	-0.98%
2023/12/04	15	198.73	2	198.00	198.00	13	313	4.15%
2023/12/01	16	198.28	14	198.18	198.00	2	315	0.63%
2023/11/30	23	197.43	11	197.23	197.50	12	314	3.81%
2023/11/29	33	197.86	16	198.28	197.50	17	314	5.40%
2023/11/28	62.2	198.32	9	199.22	199.00	53.2	330	16.09%
2023/11/27	33	198.23	0	0.00	195.50	33	326	10.12%
2023/11/24	9	197.61	20	197.98	197.50	-11	323	-3.40%
2023/11/23	41	195.95	10	197.80	198.50	31	321	9.65%
2023/11/22	21	197.05	15	197.47	197.00	6	320	1.87%
2023/11/21	88	196.31	23	196.28	197.50	65	324	20.04%
2023/11/20	24	193.77	13	193.92	194.00	11	314	3.50%
2023/11/17	13	192.35	15	192.20	192.50	-2	311	-0.64%
2023/11/16	44	192.28	20	192.50	193.00	24	313	7.65%
2023/11/15	66.1	193.07	56	192.79	192.50	10.1	316	3.20%
2023/11/14	89	191.49	23	192.04	192.00	66	321	20.52%
2023/11/13	61	189.76	40	189.06	188.00	21	316	6.64%
2023/11/10	0	0.00	35	185.71	185.00	-35	311	-11.24%
2023/11/09	1	186.50	3	186.67	186.50	-2	314	-0.64%
2023/11/08	3	187.17	14	186.46	187.00	-11	327	-3.36%
2023/11/06	19	186.42	3	187.50	187.50	16	347	4.61%
2023/11/03	12	185.46	6	185.75	185.00	6	354	1.69%
2023/11/02	19	184.47	0	0.00	184.00	19	363	5.22%
2023/11/01	12	182.54	4	183.25	182.50	8	365	2.19%
2023/10/31	0	0.00	43	183.71	182.50	-43	366	-11.73%
2023/10/30	32	184.41	4	184.75	184.50	28	371	7.53%
2023/10/27	83	183.00	11	184.77	183.00	72	375	19.15%
2023/10/26	3	184.67	33	184.58	184.00	-30	381	-7.87%
2023/10/25	21	187.21	3	187.67	188.00	18	394	4.57%
2023/10/24	8	184.88	2	185.25	185.50	6	396	1.51%
2023/10/23	5	186.00	4	186.25	185.50	1	395	0.25%
2023/10/20	40	186.44	17	186.38	187.50	23	397	5.79%
2023/10/19	18	187.44	17	187.15	187.50	1	397	0.25%
2023/10/18	37	188.34	12	189.42	186.50	25	398	6.27%
2023/10/17	33	191.58	41	191.51	190.50	-8	393	-2.03%
2023/10/16	34	190.88	6	191.17	191.50	28	394	7.10%
2023/10/13	47	191.22	5	191.20	191.50	42	394	10.64%
2023/10/12	27	190.28	18	189.64	191.00	9	395	2.28%
2023/10/11	44	190.75	34.2	190.06	190.00	9.8	394	2.48%
2023/10/06	7	189.43	12	189.54	190.00	-5	390	-1.27%
2023/10/05	20.2	187.13	3	188.00	188.00	17.2	388	4.42%
2023/10/04	4	185.50	6	186.00	186.00	-2	391	-0.51%
2023/10/03	5	186.50	7	186.93	186.50	-2	398	-0.50%
2023/10/02	7	185.64	8	186.56	186.50	-1	404	-0.25%
2023/09/28	2	186.50	26	186.56	185.50	-24	417	-5.74%
2023/09/27	5	185.90	23	186.20	187.00	-18	427	-4.21%
2023/09/26	9	186.94	5	186.60	186.00	4	433	0.92%
2023/09/25	28	187.07	4	187.50	188.00	24	459	5.23%
2023/09/22	32	183.59	4	183.88	185.00	28	481	5.82%
2023/09/21	8	184.69	74	184.36	184.00	-66	494	-13.34%
2023/09/20	28	187.48	13	187.23	187.50	15	499	3.00%
2023/09/19	9	187.44	11	187.05	187.00	-2	509	-0.39%
2023/09/18	6	187.50	1	187.00	187.00	5	515	0.97%
2023/09/15	60	188.78	8	188.63	188.50	52	534	9.72%
2023/09/14	33	188.73	6	188.17	188.50	27	537	5.03%
2023/09/13	19	187.34	15	187.10	187.00	4	542	0.74%
2023/09/12	45	187.51	20.1	187.07	187.50	24.9	554	4.49%
2023/09/11	20	186.50	33	187.77	185.50	-13	569	-2.28%
2023/09/08	149	188.40	16	189.06	189.50	133	587	22.65%	大買/鉅額交易
2023/09/07	43.2	187.16	47.2	188.19	186.50	-4	598	-0.67%
2023/09/06	80	185.99	4	186.63	186.50	76	619	12.26%
2023/09/05	22	184.43	4	185.00	185.00	18	619	2.91%
2023/09/04	2	184.50	70	184.77	184.50	-68	625	-10.88%
2023/09/01	179	186.00	51	186.15	186.00	128	628	20.37%	大買/鉅額交易
2023/08/31	49	181.67	3	182.17	182.50	46	613	7.50%
2023/08/30	37	181.28	1	180.50	181.50	36	616	5.84%
2023/08/29	2	180.00	13	179.58	180.00	-11	618	-1.78%
2023/08/28	10	179.55	113	179.44	179.50	-103	621	-16.58%	大賣/鉅額交易
2023/08/25	59	180.26	45	180.03	182.00	14	634	2.21%
2023/08/24	47	181.13	53	180.47	181.00	-6	630	-0.95%
2023/08/23	20	179.50	21	180.10	180.00	-1	630	-0.16%
2023/08/22	44	180.32	12	180.75	181.00	32	633	5.05%
2023/08/21	14	178.00	60.1	179.07	178.50	-46.1	635	-7.26%
2023/08/18	113	179.75	46	179.38	179.00	67	630	10.63%	大買/
2023/08/17	95	174.28	20	173.33	175.50	75	618	12.12%
2023/08/16	24	173.33	25	172.54	174.00	-1	613	-0.16%
2023/08/15	10	174.45	15	174.27	174.50	-5	613	-0.82%
2023/08/14	44	172.89	85	175.21	173.50	-41	613	-6.68%
2023/08/11	18	178.92	41	179.73	179.50	-23	604	-3.80%
2023/08/10	147	179.53	34	180.09	181.00	113	599	18.84%	大買/鉅額交易
2023/08/09	12.1	175.34	20	176.55	176.50	-7.9	589	-1.34%
2023/08/08	52	179.28	65	179.45	178.50	-13	582	-2.23%
2023/08/07	34	182.46	9	182.44	183.50	25	575	4.35%
2023/08/04	14	182.36	6	181.92	183.00	8	576	1.39%
2023/08/02	22	182.20	31	181.85	182.00	-9	580	-1.55%
2023/08/01	8	183.38	50	184.00	183.50	-42	580	-7.23%
2023/07/31	22	185.39	122	187.04	184.50	-100	577	-17.31%	大賣/
2023/07/28	75	187.10	22	188.02	188.00	53	569	9.31%
2023/07/27	51	183.42	5	183.30	183.50	46	556	8.27%
2023/07/26	2	182.00	13	181.92	182.00	-11	554	-1.98%
2023/07/25	37	181.74	4	182.25	181.50	33	556	5.93%
2023/07/24	4	181.00	35	180.81	181.00	-31	555	-5.58%
2023/07/21	20	182.28	28	181.93	181.50	-8	557	-1.43%
2023/07/20	30	184.78	8	183.94	183.50	22	561	3.92%
2023/07/19	12	183.17	35	183.53	182.50	-23	563	-4.08%
2023/07/18	0	0.00	69	184.91	184.50	-69	563	-12.23%
2023/07/17	48	185.50	47	185.68	185.50	1	563	0.18%
2023/07/14	43	185.87	13	186.04	186.50	30	566	5.30%
2023/07/13	29	184.60	3	184.50	184.00	26	569	4.57%
2023/07/12	5.2	183.54	40	184.19	184.00	-34.8	568	-6.12%
2023/07/11	34	183.46	7	183.57	184.50	27	565	4.77%
2023/07/10	10	181.00	52	182.59	181.00	-42	565	-7.43%
2023/07/07	15	183.27	24.2	183.25	183.50	-9.2	558	-1.65%
2023/07/06	14	185.07	47	186.13	185.50	-33	555	-5.95%
2023/07/05	51	189.15	80	189.29	188.00	-29	543	-5.33%
2023/07/04	4	190.01	42.1	190.75	190.00	-38.1	536	-7.09%
2023/07/03	624	190.18	71	191.11	191.00	553	532	103.81%	大買/鉅額交易
2023/06/30	71.1	202.02	201	203.23	202.00	-129.9	508	-25.55%	大賣/鉅額交易
2023/06/29	37	202.73	234	203.07	202.50	-197	486	-40.52%	大賣/鉅額交易
2023/06/28	21	202.71	205	203.92	202.00	-184	474	-38.81%	大賣/鉅額交易
2023/06/27	72	201.90	84	203.75	201.00	-12	468	-2.56%
2023/06/26	15	206.63	43	206.20	204.50	-28	459	-6.09%
2023/06/21	70	206.34	30	207.00	207.50	40	461	8.67%
2023/06/20	53	204.12	9	205.67	204.00	44	445	9.87%
2023/06/19	42	203.86	42.2	204.00	203.50	-0.2	446	-0.04%
2023/06/16	73	202.80	94	203.51	202.50	-21	442	-4.74%
2023/06/15	59	205.27	64	206.37	205.00	-5	433	-1.15%
2023/06/14	91.2	204.69	83.2	205.88	205.00	8	423	1.89%
2023/06/13	46	203.24	113	203.59	202.50	-67	408	-16.39%	大賣/
2023/06/12	89	201.44	90.1	200.38	201.00	-1.1	388	-0.29%
2023/06/09	18	196.81	8	196.81	196.50	10	359	2.78%
2023/06/08	18	196.42	16	196.16	195.50	2	361	0.55%
2023/06/07	38	195.83	11	195.14	195.50	27	368	7.34%
2023/06/06	10	193.20	37	194.43	194.00	-27	378	-7.13%
2023/06/05	6	197.50	13	196.15	196.50	-7	388	-1.80%
2023/06/02	9	195.61	8	195.63	195.50	1	415	0.24%
2023/06/01	9	194.78	11	195.05	195.00	-2	426	-0.47%
2023/05/31	89	195.81	93	197.37	196.00	-4	430	-0.93%
2023/05/30	12	191.96	9	192.50	191.50	3	414	0.72%
2023/05/29	11	192.27	8	193.00	193.00	3	430	0.70%
2023/05/26	18	191.50	16	191.94	190.50	2	438	0.46%
2023/05/25	24	189.42	28	189.18	190.00	-4	438	-0.91%
2023/05/24	7	187.50	4	187.50	187.50	3	438	0.68%
2023/05/23	45	188.14	9	187.72	187.50	36	438	8.21%
2023/05/22	3	187.17	6	187.50	187.50	-3	437	-0.69%
2023/05/19	1	189.00	4	187.50	187.50	-3	438	-0.68%
2023/05/18	34	188.93	4	189.25	188.50	30	442	6.78%
2023/05/17	61	186.01	6	187.00	187.00	55	444	12.37%
2023/05/16	38	184.70	2	184.50	184.50	36	451	7.98%
2023/05/15	4	183.01	53	183.88	183.00	-49	456	-10.74%
2023/05/12	18	185.42	13	185.19	185.50	5	457	1.09%
2023/05/11	6	186.00	56	187.97	186.00	-50	459	-10.89%
2023/05/10	7	187.79	23	188.28	188.00	-16	472	-3.39%
2023/05/09	8	189.56	23	189.89	190.00	-15	474	-3.16%
2023/05/08	21	188.93	18	190.86	191.00	3	473	0.63%
2023/05/05	4.1	187.05	23	187.35	187.00	-18.9	473	-3.99%
2023/05/04	4	187.50	9	187.28	188.00	-5	482	-1.04%
2023/05/03	41	186.63	14	186.71	187.00	27	490	5.50%
2023/05/02	10	187.05	16	186.88	187.50	-6	493	-1.21%
2023/04/28	10	187.35	18	187.03	187.00	-8	504	-1.58%
2023/04/27	22	184.82	34	184.85	185.50	-12	502	-2.39%
2023/04/26	65	183.70	30	183.38	185.00	35	501	6.98%
2023/04/25	5	185.20	133	185.79	185.00	-128	500	-25.59%	大賣/鉅額交易
2023/04/24	60	188.23	22	188.52	188.00	38	493	7.69%
2023/04/21	9	190.00	51	190.68	190.00	-42	491	-8.55%
2023/04/20	41	190.37	68	190.57	190.50	-27	489	-5.51%
2023/04/19	5	191.50	18	192.64	191.00	-13	491	-2.64%
2023/04/18	5	194.00	75	194.61	194.00	-70	489	-14.31%
2023/04/17	11	197.00	3	196.00	196.00	8	488	1.64%
2023/04/14	24	197.00	7	197.00	197.00	17	486	3.49%
2023/04/13	12	196.42	76	197.29	196.00	-64	488	-13.11%
2023/04/12	2	199.00	7	198.86	198.50	-5	486	-1.03%
2023/04/11	41	198.87	8	199.13	199.00	33	490	6.73%
2023/04/10	24	197.96	16	197.72	198.50	8	494	1.62%
2023/04/07	35	198.07	8	198.31	197.50	27	492	5.48%
2023/04/06	21	197.26	26	196.79	196.50	-5	491	-1.02%
2023/03/31	21	198.21	4	198.00	198.00	17	492	3.45%
2023/03/30	44	197.00	3	197.00	197.00	41	494	8.30%
2023/03/29	3.1	195.19	36	195.19	195.00	-32.9	496	-6.63%
2023/03/28	0	0.00	47	196.79	195.50	-47	501	-9.37%
2023/03/27	0	0.00	11	198.82	198.50	-11	504	-2.18%
2023/03/24	65	200.33	44	200.16	201.00	21	510	4.11%
2023/03/23	4	198.00	9	197.94	198.00	-5	503	-0.99%
2023/03/22	11	198.00	15	197.97	197.50	-4	503	-0.79%
2023/03/21	14	196.50	26	196.37	197.50	-12	502	-2.39%
2023/03/20	40	193.24	7	195.07	195.50	33	508	6.48%
2023/03/17	66	192.67	1	192.50	192.50	65	513	12.66%
2023/03/16	81	192.35	25	192.62	191.50	56	507	11.03%
2023/03/15	21	194.43	33	193.79	193.00	-12	509	-2.35%
2023/03/14	13	191.58	10	192.40	192.50	3	513	0.58%
2023/03/13	26	192.60	52	193.03	194.00	-26	521	-4.99%
2023/03/10	30.1	194.46	109	194.22	194.00	-78.9	523	-15.08%	大賣/
2023/03/09	55	197.76	56	199.30	196.50	-1	518	-0.19%
2023/03/08	11	200.00	35	199.67	200.00	-24	504	-4.75%
2023/03/07	55.1	203.47	156	204.08	202.50	-100.9	493	-20.47%	大賣/
2023/03/06	7	210.21	9	210.89	210.00	-2	464	-0.43%
2023/03/03	55	207.58	26	207.62	207.50	29	458	6.32%
2023/03/02	0	205.50	9	205.50	205.00	-9	460	-1.95%
2023/03/01	72	207.59	57	208.47	206.00	15	460	3.26%
2023/02/24	78	207.41	12.1	206.76	207.50	65.9	447	14.74%
2023/02/23	74	203.64	15	203.23	204.50	59	440	13.40%
2023/02/22	9	200.50	45	200.33	200.00	-36	442	-8.13%
2023/02/21	8	203.13	14	204.00	204.00	-6	441	-1.36%
2023/02/20	5	202.10	22.1	202.86	202.00	-17.1	450	-3.79%
2023/02/17	9	202.06	9	202.33	201.50	0	475	0.00%
2023/02/16	47	203.18	15	204.50	203.50	32	487	6.56%
2023/02/15	7	201.64	6	200.50	201.50	1	510	0.20%
2023/02/14	14	202.86	12.1	203.46	202.00	2	521	0.38%
2023/02/13	1	201.00	1	204.00	204.00	0	552	0.00%
2023/02/10	4	199.88	0	0.00	199.50	4	556	0.72%
2023/02/09	1	200.50	7	200.36	200.50	-6	560	-1.07%
2023/02/08	9	201.89	8	202.06	202.50	1	566	0.18%
2023/02/07	18	197.94	0	0.00	198.50	18	552	3.26%
2023/02/06	1	195.50	0	0.00	196.00	1	553	0.18%
2023/02/03	4	195.13	6	195.83	195.00	-2	556	-0.36%
2023/02/02	5	197.00	25	197.00	197.00	-20	551	-3.63%
2023/02/01	1	195.00	13	194.42	195.00	-12	545	-2.20%
2023/01/31	27	190.87	0	0.00	192.50	27	542	4.98%
2023/01/30	15	190.07	1	189.00	190.00	14	542	2.58%
2023/01/17	5	185.80	8	185.56	186.00	-3	547	-0.55%
2023/01/16	0	0.00	4	185.25	185.50	-4	555	-0.72%
2023/01/13	0	0.00	10	185.85	185.00	-10	566	-1.76%
2023/01/11	11	187.18	3	187.00	187.00	8	576	1.39%
2023/01/10	6	187.50	0	0.00	188.00	6	582	1.03%
2023/01/09	15	187.90	10	188.80	187.50	5	587	0.85%
2023/01/06	21	184.67	11	184.18	185.50	10	593	1.68%
2023/01/05	10	183.45	0	0.00	183.50	10	600	1.66%
2023/01/04	2	181.50	3	181.33	181.50	-1	613	-0.16%
2023/01/03	2	182.00	1	180.00	181.50	1	623	0.16%
2022/12/30	11	178.50	10	178.85	178.50	1	623	0.16%
2022/12/29	1	175.00	1	177.50	177.50	0	624	0.00%
2022/12/28	5	178.70	20	178.78	178.00	-15	628	-2.39%
2022/12/27	1	184.00	13	183.88	183.00	-12	629	-1.91%
2022/12/26	0	0.00	16	183.88	183.00	-16	631	-2.53%
2022/12/23	0	0.00	1	182.50	183.50	-1	635	-0.16%
2022/12/22	19	187.95	0	0.00	186.50	19	645	2.94%
2022/12/21	3.1	183.05	0	0.00	184.50	3.1	656	0.47%
2022/12/20	12	184.42	6	184.00	182.50	6	656	0.91%
2022/12/19	11	189.91	9	186.89	190.00	2	655	0.30%
2022/12/16	4	187.50	7	187.79	186.50	-3	654	-0.46%
2022/12/15	10	192.50	15	193.20	192.50	-5	648	-0.77%
2022/12/14	12	193.88	10	192.85	194.00	2	652	0.31%
2022/12/13	5	192.00	15	193.73	192.00	-10	653	-1.53%
2022/12/12	1	196.50	5	195.30	194.50	-4	659	-0.61%
2022/12/09	4	196.38	0	0.00	197.00	4	667	0.60%
2022/12/08	2	193.50	2	192.50	193.50	0	678	0.00%
2022/12/07	5	192.30	5	197.00	192.00	0	700	0.00%
2022/12/06	28	194.73	8	193.81	192.50	20	746	2.68%
2022/12/05	34	198.84	27	198.65	198.50	7	747	0.94%
2022/12/02	39.1	195.50	29	196.69	196.50	10.1	742	1.36%
2022/12/01	83	194.10	43	194.38	193.50	40	736	5.43%
2022/11/30	36	190.14	14	189.43	191.50	22	728	3.02%
2022/11/29	8	188.00	54	187.28	188.50	-46	727	-6.33%
2022/11/28	49.1	187.99	19	187.05	188.00	30.1	726	4.14%
2022/11/25	10.1	188.76	68	190.69	188.50	-58	728	-7.95%
2022/11/24	56	191.79	33	192.00	192.00	23	725	3.17%
2022/11/23	29	189.57	6	189.92	189.50	23	719	3.20%
2022/11/22	22	189.18	6	189.50	189.50	16	719	2.22%
2022/11/21	48	189.59	5.1	188.52	188.50	42.9	717	5.98%
2022/11/18	45	189.80	56.1	190.38	187.00	-11.1	712	-1.56%
2022/11/17	31	187.82	6	188.42	189.00	25	708	3.53%
2022/11/16	100	189.15	48	189.29	189.00	52	708	7.34%
2022/11/15	108	188.29	78.1	189.23	189.50	29.9	702	4.25%	大買/
2022/11/14	40	184.83	45	184.17	185.50	-5	689	-0.73%
2022/11/11	43	183.99	57	185.01	183.50	-14	676	-2.07%
2022/11/10	41.1	179.59	76	180.97	178.50	-34.9	652	-5.35%
2022/11/09	134.1	180.85	58	182.18	182.00	76.1	639	11.90%	大買/
2022/11/08	17	176.44	77	177.64	176.00	-60	602	-9.97%
2022/11/07	0	0.00	36	176.11	177.00	-36	599	-6.01%
2022/11/04	29	174.78	48	174.23	177.00	-19	595	-3.19%
2022/11/03	5	171.60	15	171.30	172.00	-10	590	-1.69%
2022/11/02	31	171.84	22	171.66	173.00	9	589	1.53%
2022/11/01	29	168.14	44	167.00	170.00	-15	582	-2.57%
2022/10/31	22	165.95	11	166.50	167.00	11	577	1.91%
2022/10/28	9	164.89	31	165.42	163.50	-22	574	-3.83%
2022/10/27	7	167.29	40	167.03	168.00	-33	570	-5.79%
2022/10/26	57	164.65	18	163.97	164.50	39	566	6.89%
2022/10/25	78	163.56	49	164.16	162.50	29	562	5.16%
2022/10/24	30	172.23	47	173.62	170.00	-17	549	-3.09%
2022/10/21	32	171.67	66	173.39	170.50	-34	545	-6.24%
2022/10/20	7	170.07	67	174.33	180.50	-60	538	-11.14%
2022/10/19	23	175.67	34	174.51	173.50	-11	534	-2.06%
2022/10/18	41	172.32	24	173.48	174.50	17	531	3.20%
2022/10/17	55	168.05	98	167.27	171.50	-43	525	-8.18%
2022/10/14	110	173.08	45	173.17	174.00	65	525	12.37%	大買/
2022/10/13	43.1	168.00	48	172.14	166.00	-4.9	521	-0.94%
2022/10/12	153	172.91	89	171.94	174.50	64	512	12.48%	大買/
2022/10/11	45	180.82	119	181.03	180.00	-74	503	-14.70%	大賣/
2022/10/07	10	192.00	16	191.66	190.00	-6	502	-1.19%
2022/10/06	3	190.67	11	192.68	193.50	-8	508	-1.57%
2022/10/05	23	191.48	65	194.22	190.50	-42	512	-8.20%
2022/10/04	43	189.27	39	189.99	191.00	4	505	0.79%
2022/10/03	10	183.40	38	181.36	183.50	-28	502	-5.57%
2022/09/30	36	179.03	52	180.97	184.50	-16	506	-3.16%
2022/09/29	80.1	181.16	21	184.45	181.00	59.1	505	11.70%
2022/09/28	59	184.74	66	190.53	184.00	-7	497	-1.41%
2022/09/27	54	194.00	49	194.82	194.50	5	486	1.03%
2022/09/26	45	196.94	47	197.20	194.00	-2	487	-0.41%
2022/09/23	17	202.12	42	205.13	202.50	-25	488	-5.12%
2022/09/22	21	203.83	23	204.67	205.50	-2	489	-0.41%
2022/09/21	36	207.99	81	208.08	208.00	-45	489	-9.20%
2022/09/20	39	208.99	11	208.64	208.50	28	490	5.71%
2022/09/19	53	207.91	53	210.59	206.50	0	493	0.00%
2022/09/16	85	209.26	45	210.84	207.00	40	487	8.21%
2022/09/15	50	215.89	80	217.58	213.50	-30	483	-6.20%
2022/09/14	64	215.50	109	215.12	216.50	-45	469	-9.58%	大賣/
2022/09/13	264	215.33	218.2	216.53	219.00	45.8	452	10.12%	大買/大賣/
2022/09/12	7	204.79	24	204.44	205.00	-17	406	-4.18%
2022/09/08	20	197.55	34	197.99	202.50	-14	406	-3.44%
2022/09/07	18	192.08	3	192.00	192.50	15	407	3.68%
2022/09/06	11	195.86	11	196.45	196.00	0	410	0.00%
2022/09/05	9	197.33	38	198.30	197.00	-29	415	-6.98%
2022/09/02	19	200.45	11	200.55	200.50	8	421	1.90%
2022/09/01	22	200.86	46	204.13	200.00	-24	419	-5.72%
2022/08/31	40	205.68	11	205.73	205.00	29	414	6.99%
2022/08/30	16	205.25	18	206.86	207.00	-2	410	-0.49%
2022/08/29	4	201.13	33	202.50	203.50	-29	407	-7.11%
2022/08/26	23	206.83	27	208.00	206.00	-4	404	-0.99%
2022/08/25	22	207.80	6	207.50	207.50	16	405	3.95%
2022/08/24	28	207.57	61	206.65	206.00	-33	408	-8.08%
2022/08/23	58	204.34	14	205.79	205.50	44	410	10.71%
2022/08/22	12	206.29	40	207.04	205.00	-28	416	-6.73%
2022/08/19	34	207.18	99	208.65	210.00	-65	412	-15.76%
2022/08/18	30	203.90	19	203.53	205.00	11	402	2.73%
2022/08/17	27	203.70	35	204.47	204.50	-8	403	-1.99%
2022/08/16	15	204.03	7	205.79	204.50	8	400	2.00%
2022/08/15	3	205.50	46	205.92	206.50	-43	397	-10.83%
2022/08/12	15	206.43	8	206.56	207.00	7	392	1.78%
2022/08/11	16	202.50	8	201.81	203.00	8	388	2.06%
2022/08/10	12	198.25	28	198.05	200.00	-16	387	-4.13%
2022/08/09	10	194.10	6	193.75	196.50	4	384	1.04%
2022/08/08	3	193.00	50	193.89	194.50	-47	391	-11.99%
2022/08/05	22	193.05	4	193.50	194.00	18	397	4.53%
2022/08/04	3	189.50	12	189.04	190.00	-9	407	-2.21%
2022/08/03	8	190.06	3	190.00	189.00	5	413	1.21%
2022/08/02	23	190.93	20	190.85	191.00	3	428	0.70%
2022/08/01	0	0.00	54	195.92	194.50	-54	432	-12.49%
2022/07/29	18	196.56	2	196.50	196.50	16	436	3.66%
2022/07/28	8	193.25	25	193.98	193.50	-17	439	-3.87%
2022/07/27	33	192.53	21	194.81	195.00	12	436	2.75%
2022/07/26	5	191.80	18	192.89	191.50	-13	432	-3.01%
2022/07/25	23	195.37	8	195.69	195.00	15	436	3.43%
2022/07/22	0	0.00	7	195.86	195.00	-7	440	-1.59%
2022/07/21	46	197.08	25	196.16	197.00	21	446	4.70%
2022/07/20	20	193.00	20.1	194.30	193.50	-0.1	442	-0.02%
2022/07/19	3	191.00	10	190.70	192.50	-7	449	-1.56%
2022/07/18	15	190.87	28	190.71	192.50	-13	456	-2.85%
2022/07/15	37	187.77	25	187.30	189.00	12	454	2.64%
2022/07/14	11	180.77	33	182.56	185.00	-22	450	-4.88%
2022/07/13	33	177.55	12	177.29	178.50	21	447	4.69%
2022/07/12	8	171.75	20	172.15	173.00	-12	446	-2.69%
2022/07/11	14	180.11	27	179.61	178.00	-13	455	-2.85%
2022/07/08	15	176.40	32	176.83	178.00	-17	477	-3.56%
2022/07/07	56	169.68	8	171.25	172.50	48	531	9.03%
2022/07/06	8.2	169.63	44	168.86	169.00	-35.8	590	-6.07%
2022/07/05	20	172.50	44	172.59	173.00	-24	605	-3.96%
2022/07/04	41.1	170.67	35	170.29	170.00	6.1	607	1.00%
2022/07/01	52	173.67	26	174.81	172.00	26	619	4.20%
2022/06/30	8	178.50	51	179.43	178.50	-43	616	-6.97%
2022/06/29	6	183.50	31	181.40	183.50	-25	617	-4.05%
2022/06/28	13	185.38	47	184.90	185.50	-34	618	-5.49%
2022/06/27	40	191.36	37	192.64	192.50	3	621	0.48%
2022/06/24	29	187.00	13	185.46	186.50	16	624	2.56%
2022/06/23	43	183.80	34	188.54	184.00	9	627	1.43%
2022/06/22	14	191.93	51	193.57	191.00	-37	630	-5.87%
2022/06/21	36	195.40	12	193.29	198.50	24	633	3.79%
2022/06/20	28	190.54	40	195.18	190.00	-12	648	-1.85%
2022/06/17	20	199.05	13	199.19	198.50	7	656	1.07%
2022/06/16	9	203.83	1	205.00	203.50	8	665	1.20%
2022/06/15	18	208.75	34	209.35	208.00	-16	684	-2.34%
2022/06/14	23	208.63	21	207.33	210.00	2	701	0.29%
2022/06/13	11	210.64	94	210.90	210.50	-83	700	-11.85%
2022/06/10	0	0.00	9	218.44	219.50	-9	703	-1.28%
2022/06/09	7	219.64	9	220.11	220.00	-2	711	-0.28%
2022/06/08	5	221.50	4	221.25	221.00	1	723	0.14%
2022/06/07	6	220.17	12	220.88	220.00	-6	733	-0.82%
2022/06/06	7	222.50	9	222.22	222.50	-2	745	-0.27%
2022/06/02	5	221.00	15	222.73	222.50	-10	773	-1.29%
2022/06/01	17	221.41	10	222.25	222.00	7	793	0.88%
2022/05/31	6	218.75	18.1	221.48	222.50	-12.1	795	-1.53%
2022/05/30	27	217.02	6	218.00	218.00	21	797	2.63%
2022/05/27	4	210.63	7	211.86	210.50	-3	803	-0.37%
2022/05/26	0	0.00	28	211.66	210.00	-28	811	-3.45%
2022/05/25	13	210.96	9	210.67	210.50	4	818	0.49%
2022/05/24	0	0.00	42	213.08	210.00	-42	832	-5.05%
2022/05/23	0	0.00	6	215.50	215.50	-6	837	-0.72%
2022/05/20	3	216.00	8	215.38	216.00	-5	853	-0.59%
2022/05/19	56	215.46	4	216.63	217.50	52	859	6.05%
2022/05/18	10	217.30	11	216.77	216.50	-1	862	-0.12%
2022/05/17	55	215.99	11	216.00	217.00	44	885	4.97%
2022/05/16	59	214.81	62	214.79	214.50	-3	899	-0.33%
2022/05/13	45	213.27	13	212.62	212.50	32	900	3.55%
2022/05/12	75	212.83	54	213.97	210.50	21	910	2.31%
2022/05/11	40	208.39	23	210.30	212.00	17	907	1.87%
2022/05/10	65	201.55	24	202.90	206.00	41	911	4.50%
2022/05/09	23	206.02	35	210.26	206.00	-12	909	-1.32%
2022/05/06	3	210.50	37	211.23	216.50	-34	911	-3.73%
2022/05/05	37	217.96	12	218.42	216.00	25	917	2.72%
2022/05/04	15	214.90	4	214.63	214.00	11	931	1.18%
2022/05/03	17	214.38	1	214.50	213.50	16	964	1.66%
2022/04/29	176	216.81	119	216.08	215.50	57	990	5.75%	大買/大賣/
2022/04/28	20	212.68	58	212.86	214.00	-38	1,036	-3.67%
2022/04/27	113	212.97	27	213.72	215.00	86	1,086	7.92%	大買/
2022/04/26	13	216.23	27	217.89	219.00	-14	1,198	-1.17%
2022/04/25	56	215.01	67	217.23	219.00	-11	1,312	-0.84%
2022/04/22	27	226.00	58	224.83	225.00	-31	1,465	-2.11%
2022/04/21	23	230.78	8	230.50	231.00	15	1,508	0.99%
2022/04/20	61.1	230.99	16	229.16	230.00	45.1	1,573	2.87%
2022/04/19	11	228.41	0	0.00	229.00	11	1,642	0.67%
2022/04/18	40	224.43	6	224.00	226.00	34	1,658	2.05%
2022/04/15	26	225.75	49	227.62	225.00	-23	1,668	-1.38%
2022/04/14	49	230.32	123	229.83	230.50	-74	1,712	-4.32%	大賣/
2022/04/13	74	226.19	257	227.15	227.00	-183	1,719	-10.65%	大賣/鉅額交易
2022/04/12	106	231.72	65.1	234.13	234.50	40.9	1,729	2.36%	大買/
2022/04/11	107	223.22	96	229.84	221.50	11	1,688	0.65%	大買/
2022/04/08	30	227.23	16	228.06	229.00	14	1,730	0.81%
2022/04/07	53	225.07	81	229.23	225.00	-28	1,771	-1.58%
2022/04/06	6	232.50	37	232.03	233.00	-31	1,826	-1.70%
2022/04/01	52	232.88	11	233.95	234.00	41	1,858	2.21%
2022/03/31	20	234.25	15	235.30	234.00	5	1,880	0.27%
2022/03/30	66	238.80	3	238.33	238.00	63	1,892	3.33%
2022/03/29	23	236.57	113	236.62	236.50	-90	1,922	-4.68%	大賣/
2022/03/28	40	232.98	4	234.75	234.00	36	1,923	1.87%
2022/03/25	18	237.00	117	237.77	237.00	-99	1,952	-5.07%	大賣/
2022/03/24	58	235.16	33	236.24	237.00	25	1,944	1.29%
2022/03/23	93	234.47	81	234.71	235.00	12	1,945	0.62%
2022/03/22	112	232.50	74	232.57	234.50	38	1,936	1.96%	大買/
2022/03/21	38	229.28	84	229.42	230.00	-46	1,924	-2.39%
2022/03/18	23	224.50	102	223.64	229.00	-79	1,925	-4.11%	大賣/
2022/03/17	55	220.13	69	219.33	222.50	-14	1,918	-0.73%
2022/03/16	59	210.75	17	211.18	212.00	42	1,916	2.19%
2022/03/15	81	209.52	71	210.41	207.00	10	1,932	0.52%
2022/03/14	40	213.05	8	213.88	214.50	32	1,996	1.60%
2022/03/11	116	212.92	147	213.31	212.50	-31	1,999	-1.55%	大買/大賣/
2022/03/10	71	212.93	28	212.52	212.50	43	2,013	2.14%
2022/03/09	65	206.66	127	204.69	207.00	-62	2,042	-3.04%	大賣/
2022/03/08	147	199.59	184	202.60	198.50	-37	2,050	-1.80%	大買/大賣/
2022/03/07	97	203.14	43	205.22	203.00	54	2,047	2.64%
2022/03/04	47	214.91	7	217.71	214.00	40	2,055	1.95%
2022/03/03	68	219.19	47	217.97	219.00	21	2,053	1.02%
2022/03/02	50	214.61	144	213.73	216.00	-94	2,052	-4.58%	大賣/
2022/03/01	72	218.84	6	218.17	219.00	66	2,044	3.23%
2022/02/25	31	211.45	20	214.55	215.50	11	2,037	0.54%
2022/02/24	40	211.21	118	213.17	211.00	-78	2,034	-3.83%	大賣/
2022/02/23	31	218.27	6	220.50	218.50	25	2,024	1.24%
2022/02/22	12	218.79	82	217.47	219.00	-70	2,028	-3.45%
2022/02/21	50.1	220.41	17	220.50	221.00	33.1	2,025	1.63%
2022/02/18	0	223.00	12	221.96	222.50	-12	2,033	-0.59%
2022/02/17	52	225.58	130	224.58	225.00	-78	2,072	-3.76%	大賣/
2022/02/16	48	221.03	130	220.97	221.00	-82	2,075	-3.95%	大賣/
2022/02/15	50	219.58	43	219.64	218.00	7	2,088	0.34%
2022/02/14	100	219.23	20	219.78	219.00	80	2,124	3.77%
2022/02/11	6	227.58	30	226.02	225.00	-24	2,119	-1.13%
2022/02/10	26	227.02	10	229.65	228.50	16	2,124	0.75%
2022/02/09	75	228.79	54	228.67	230.50	21	2,118	0.99%
2022/02/08	21	228.52	35.1	228.49	228.50	-14.1	2,125	-0.66%
2022/02/07	56	226.73	53	226.77	230.00	3	2,144	0.14%
2022/01/26	85	221.16	37	224.82	222.00	48	2,140	2.24%
2022/01/25	103	223.45	119	229.73	223.00	-16	2,131	-0.75%	大買/大賣/
2022/01/24	121	229.74	70	231.09	231.50	51	2,112	2.41%	大買/
2022/01/21	371	238.03	267	238.71	235.00	104	2,090	4.97%	大買/大賣/鉅額交易
2022/01/20	183	242.37	131	240.48	245.50	52	2,041	2.55%	大買/大賣/
2022/01/19	81	248.91	302	249.59	246.50	-221	1,993	-11.09%	大賣/鉅額交易
2022/01/18	234	258.54	553	260.56	264.50	-319	1,881	-16.95%	大買/大賣/鉅額交易
2022/01/17	716.1	256.38	558.1	257.73	259.00	158	1,769	8.93%	大買/大賣/鉅額交易
2022/01/14	224	239.18	165	239.54	242.00	59	1,607	3.67%	大買/大賣/
2022/01/13	105	248.09	377	248.49	245.00	-272	1,564	-17.39%	大買/大賣/鉅額交易
2022/01/12	267.1	250.04	143	250.98	255.00	124.1	1,496	8.29%	大買/大賣/鉅額交易
2022/01/11	92	244.88	73	244.50	242.00	19	1,425	1.33%
2022/01/10	83	244.25	33	242.80	245.50	50	1,407	3.55%
2022/01/07	245	241.44	220	244.64	240.50	25	1,401	1.78%	大買/大賣/
2022/01/06	195.1	248.34	124	248.40	247.00	71.1	1,352	5.26%	大買/大賣/
2022/01/05	251	246.71	262	246.81	247.50	-11	1,324	-0.83%	大買/大賣/
2022/01/04	291	239.64	70	239.35	241.00	221	1,262	17.50%	大買/鉅額交易
2022/01/03	215	244.21	118	246.51	241.50	97	1,247	7.78%	大買/大賣/
2021/12/30	80	255.79	121.2	256.79	255.00	-41.2	1,194	-3.45%	大賣/
2021/12/29	118	256.30	235	258.14	258.00	-117	1,153	-10.14%	大買/大賣/鉅額交易
2021/12/28	72	249.33	59	250.56	252.50	13	1,091	1.19%
2021/12/27	124.1	244.33	69	247.88	248.50	55.1	1,063	5.18%	大買/
2021/12/24	22	241.80	95	244.08	243.00	-73	1,043	-7.00%
2021/12/23	241	240.52	76.1	239.65	243.00	165	1,038	15.88%	大買/鉅額交易
2021/12/22	47	236.72	8	235.00	234.00	39	1,008	3.87%
2021/12/21	101	236.87	135	238.23	232.50	-34	1,010	-3.37%	大買/大賣/
2021/12/20	38	231.67	21	233.02	230.50	17	982	1.73%
2021/12/17	64	229.89	31	231.45	229.50	33	995	3.32%
2021/12/16	50	235.44	34	236.09	232.50	16	993	1.61%
2021/12/15	25	232.30	44	233.50	235.00	-19	994	-1.91%
2021/12/14	46	228.65	46	230.35	230.50	0	994	0.00%
2021/12/13	9	234.00	35	235.76	234.00	-26	981	-2.65%
2021/12/10	66	237.51	114	237.39	240.00	-48	969	-4.95%	大賣/
2021/12/09	42	238.52	114	240.99	238.00	-72	953	-7.55%	大賣/
2021/12/08	233	241.17	142	242.99	242.00	91	934	9.74%	大買/大賣/
2021/12/07	24	234.06	15	234.07	232.50	9	861	1.04%
2021/12/06	38	234.11	105	234.52	235.50	-67	854	-7.85%	大賣/
2021/12/03	111	231.66	142.1	233.33	234.00	-31.1	833	-3.73%	大買/大賣/
2021/12/02	129	225.56	96	226.51	225.00	33	797	4.14%	大買/
2021/12/01	244	226.27	117	227.50	229.50	127	781	16.26%	大買/大賣/鉅額交易
2021/11/30	108	220.36	131	224.79	224.00	-23	758	-3.03%	大買/大賣/
2021/11/29	51	210.56	20	209.28	211.00	31	735	4.21%
2021/11/26	9	213.00	93	214.74	213.00	-84	737	-11.39%
2021/11/25	32.7	216.93	53	216.56	218.00	-20.3	732	-2.77%
2021/11/24	28	216.09	22	214.59	215.00	6	727	0.82%
2021/11/23	13	215.04	68	214.57	214.50	-55	728	-7.55%
2021/11/22	56	219.05	19	219.05	219.00	37	726	5.09%
2021/11/19	75	218.75	34	220.15	217.50	41	730	5.61%
2021/11/18	68	221.38	42	221.74	221.00	26	731	3.55%
2021/11/17	70	224.63	30	224.52	224.00	40	729	5.48%
2021/11/16	103.1	228.50	121	233.41	226.00	-17.9	720	-2.48%	大買/大賣/
2021/11/15	32	228.66	65	228.98	230.00	-33	688	-4.80%
2021/11/12	87	225.85	71	224.69	226.00	16	673	2.38%
2021/11/11	152	220.72	244.1	221.70	224.00	-92.1	657	-14.01%	大買/大賣/
2021/11/10	53	215.69	13.1	215.27	216.50	39.9	622	6.41%
2021/11/09	147	216.24	66	215.30	213.50	81	622	13.02%	大買/
2021/11/08	27	211.04	12	209.75	212.00	15	616	2.43%
2021/11/05	54	210.42	144	211.52	210.00	-90	621	-14.48%	大賣/
2021/11/04	61	209.07	76	209.55	211.50	-15	608	-2.46%
2021/11/03	67	202.35	6	203.00	203.00	61	589	10.35%
2021/11/02	34	201.25	36	198.99	199.00	-2	584	-0.34%
2021/11/01	108	200.81	72	202.06	201.50	36	578	6.23%	大買/
2021/10/29	22	204.48	10	203.55	204.50	12	567	2.11%
2021/10/28	24	203.56	89	203.76	202.50	-65	567	-11.45%
2021/10/27	96	202.16	9	202.00	203.00	87	571	15.23%
2021/10/26	16	202.22	152	202.49	200.50	-136	571	-23.78%	大賣/鉅額交易
2021/10/25	79	201.42	4	202.13	202.50	75	571	13.12%
2021/10/22	52	200.09	61	199.06	201.50	-9	595	-1.51%
2021/10/21	24	198.83	40	199.65	198.50	-16	600	-2.66%
2021/10/20	4	201.50	38	199.04	198.50	-34	606	-5.60%
2021/10/19	26	199.04	22	199.18	199.00	4	618	0.65%
2021/10/18	21	197.81	8	198.38	197.00	13	634	2.05%
2021/10/15	48	198.48	52	199.69	198.50	-4	664	-0.60%
2021/10/14	25	191.08	38	191.49	192.50	-13	673	-1.93%
2021/10/13	22	190.32	15	189.33	189.00	7	689	1.01%
2021/10/12	70	190.36	33	190.50	189.50	37	720	5.13%
2021/10/08	29	192.88	20.2	194.31	192.50	8.8	752	1.17%
2021/10/07	54	196.69	6	196.50	196.50	48	799	6.01%
2021/10/06	28.1	192.77	22.3	198.29	191.50	5.8	926	0.62%
2021/10/05	71	194.54	40	194.20	198.00	31	978	3.17%
2021/10/04	37.1	195.59	36	195.33	194.50	1.1	985	0.11%
2021/10/01	10.2	200.19	49.5	201.02	199.50	-39.4	987	-3.98%
2021/09/30	27	204.61	15	206.33	205.50	12	995	1.21%
2021/09/29	8	205.88	31	206.23	206.00	-23	1,008	-2.28%
2021/09/28	17	213.41	38	212.89	211.00	-21	1,039	-2.02%
2021/09/27	25	221.16	64	221.80	220.50	-39	1,049	-3.72%
2021/09/24	90.8	218.61	70	220.26	219.50	20.8	1,056	1.97%
2021/09/23	48	215.38	23.8	216.82	212.00	24.2	1,062	2.27%
2021/09/22	26	212.31	28	216.36	214.50	-2	1,102	-0.18%
2021/09/17	32	210.70	7	212.50	212.50	25	1,119	2.23%
2021/09/16	20	208.50	45	208.44	207.50	-25	1,159	-2.16%
2021/09/15	10	210.75	8	210.31	209.50	2	1,171	0.17%
2021/09/14	5	214.00	1	215.00	212.50	4	1,186	0.34%
2021/09/13	12	217.25	10	217.10	216.00	2	1,195	0.17%
2021/09/10	10	215.95	4	215.38	218.00	6	1,234	0.49%
2021/09/09	36	211.43	0	0.00	213.00	36	1,248	2.88%
2021/09/08	11.1	208.68	38	209.41	208.00	-26.9	1,258	-2.14%
2021/09/07	9	212.39	3	212.00	213.00	6	1,269	0.47%
2021/09/06	4.1	216.45	43	218.76	215.50	-38.9	1,309	-2.97%
2021/09/03	22	219.16	7	219.50	219.50	15	1,356	1.11%
2021/09/02	4	220.38	9	220.94	217.00	-5	1,408	-0.35%
2021/09/01	31	217.40	5	223.00	223.00	26	1,408	1.85%
2021/08/31	8	215.13	6	214.67	216.50	2	1,415	0.14%
2021/08/30	3	216.83	19	214.92	214.50	-16	1,428	-1.12%
2021/08/27	19	214.68	4	214.38	214.00	15	1,434	1.05%
2021/08/26	13	215.12	61	214.11	213.00	-48	1,452	-3.31%
2021/08/25	16	212.69	56	214.14	215.00	-40	1,514	-2.64%
2021/08/24	9	216.11	32.2	216.23	215.50	-23.2	1,555	-1.49%
2021/08/23	61	218.20	21.2	218.59	218.00	39.8	1,578	2.52%
2021/08/20	36.2	212.15	0	0.00	212.50	36.2	1,599	2.26%
2021/08/19	29.2	213.48	29	213.09	210.50	0.2	1,617	0.01%
2021/08/18	19	215.55	26	217.15	219.50	-7	1,626	-0.43%
2021/08/17	37	211.69	6	210.00	207.00	31	1,663	1.86%
2021/08/16	13	215.35	46	213.73	213.00	-33	1,663	-1.98%
2021/08/13	35	220.03	38	220.47	219.50	-3	1,678	-0.18%
2021/08/12	80	225.03	9	225.22	226.00	71	1,711	4.15%
2021/08/11	9	222.61	67	224.04	221.50	-58	1,727	-3.36%
2021/08/10	26	226.37	1	226.50	226.00	25	1,752	1.43%
2021/08/09	24	232.02	14	230.43	229.00	10	1,781	0.56%
2021/08/06	58	234.84	14	234.14	234.00	44	1,799	2.45%
2021/08/05	17	236.97	13	236.58	236.00	4	1,854	0.22%
2021/08/04	36	240.29	24	238.60	238.00	12	1,897	0.63%
2021/08/03	13	237.81	11	238.14	238.50	2	1,943	0.10%
2021/08/02	29	238.71	21	239.50	241.00	8	1,965	0.41%
2021/07/30	19	235.47	51	235.81	233.00	-32	1,992	-1.61%
2021/07/29	36	235.88	11	235.45	237.00	25	2,010	1.24%
2021/07/28	57	228.47	77	229.08	233.00	-20	2,026	-0.99%
2021/07/27	9	239.56	35	238.77	237.50	-26	2,056	-1.26%
2021/07/26	141	241.41	34	240.15	240.50	107	2,092	5.11%	大買/鉅額交易
2021/07/23	20.1	237.53	173	238.87	237.00	-152.9	2,096	-7.29%	大賣/鉅額交易
2021/07/22	143	238.79	42	238.45	238.00	101	2,104	4.80%	大買/鉅額交易
2021/07/21	101.2	235.31	63	236.38	234.50	38.2	2,113	1.81%	大買/
2021/07/20	13	245.27	58	243.91	239.00	-45	2,113	-2.13%
2021/07/19	138.1	250.21	33	246.80	246.00	105.1	2,123	4.95%	大買/鉅額交易
2021/07/16	131.1	251.09	112	251.05	252.00	19.1	2,155	0.89%	大買/大賣/
2021/07/15	68	259.02	114	259.81	258.00	-46	2,161	-2.13%	大賣/
2021/07/14	123	259.68	149	263.33	263.50	-26	2,149	-1.21%	大買/大賣/
2021/07/13	342	257.93	326	259.55	263.50	16	2,148	0.74%	大買/大賣/
2021/07/12	77	246.81	86	246.91	251.50	-9	2,118	-0.42%
2021/07/09	55	238.00	82	237.60	240.50	-27	2,111	-1.28%
2021/07/08	17	243.79	28	242.88	241.00	-11	2,181	-0.50%
2021/07/07	43	245.76	25	246.06	244.00	18	2,235	0.81%
2021/07/06	80	246.54	57.1	246.11	245.50	22.9	2,273	1.01%
2021/07/05	136	245.11	143	244.57	245.50	-7	2,330	-0.30%	大買/大賣/
2021/07/02	93	239.27	20	239.03	239.50	73	2,386	3.06%
2021/07/01	37	238.78	30	239.07	238.50	7	2,551	0.27%
2021/06/30	29	238.71	75	239.44	238.50	-46	2,693	-1.71%
2021/06/29	45	237.73	70	239.57	241.00	-25	2,706	-0.92%
2021/06/28	92	235.75	95	235.16	232.50	-3	2,697	-0.11%
2021/06/25	107	236.23	67	236.42	237.50	40	2,701	1.48%	大買/
2021/06/24	23	231.33	23	232.15	233.00	0	2,701	0.00%
2021/06/23	43	230.80	31	230.95	232.50	12	2,749	0.44%
2021/06/22	52	225.92	31	225.34	224.00	21	2,768	0.76%
2021/06/21	43	224.52	264	226.59	223.00	-221	2,853	-7.75%	大賣/鉅額交易
2021/06/18	32	236.52	39	235.62	236.50	-7	2,831	-0.25%
2021/06/17	80	234.71	3	234.00	234.50	77	2,843	2.71%
2021/06/16	7	231.36	38	233.62	230.50	-31	2,854	-1.09%
2021/06/15	48	234.24	91	236.44	236.00	-43	2,857	-1.50%
2021/06/11	211	239.14	109	239.31	237.50	102	2,855	3.57%	大買/大賣/鉅額交易
2021/06/10	185.1	237.53	140.1	236.69	239.00	45	2,820	1.60%	大買/大賣/
2021/06/09	65	226.41	38	227.47	228.00	27	2,779	0.97%
2021/06/08	34	227.28	113	226.31	225.50	-79	2,801	-2.82%	大賣/
2021/06/07	84	225.92	31	228.08	230.50	53	2,825	1.88%
2021/06/04	27	229.20	4	229.63	229.00	23	2,838	0.81%
2021/06/03	81	230.73	24	231.90	232.00	57	2,864	1.99%
2021/06/02	137	231.30	405	232.82	228.00	-268	2,879	-9.31%	大買/大賣/鉅額交易
2021/06/01	130	240.08	159.1	238.49	243.50	-29.1	2,838	-1.02%	大買/大賣/
2021/05/31	42	232.35	128	233.29	234.00	-86	2,814	-3.06%	大賣/
2021/05/28	82	229.71	112	230.55	229.00	-30	2,809	-1.07%	大賣/
2021/05/27	36	227.53	41	230.05	233.00	-5	2,801	-0.18%
2021/05/26	68	229.89	34	231.06	229.00	34	2,823	1.20%
2021/05/25	436	228.59	95.1	225.26	227.50	340.9	2,852	11.95%	大買/鉅額交易
2021/05/24	36	219.60	40	217.71	219.50	-4	2,885	-0.14%
2021/05/21	15	216.47	144	217.33	218.00	-129	2,899	-4.45%	大賣/鉅額交易
2021/05/20	269	210.38	75	212.63	213.50	194	2,924	6.63%	大買/鉅額交易
2021/05/19	149	205.94	139	206.47	206.50	10	2,947	0.34%	大買/大賣/
2021/05/18	159	204.16	87.1	203.57	210.00	71.9	2,977	2.42%	大買/
2021/05/17	154.1	193.15	26	193.87	191.00	128.1	3,016	4.25%	大買/鉅額交易
2021/05/14	56	204.23	136	208.89	204.00	-80	3,008	-2.66%	大賣/
2021/05/13	168	200.17	209	199.07	205.50	-41	3,008	-1.36%	大買/大賣/
2021/05/12	140	194.05	213	198.03	193.50	-73	2,960	-2.47%	大買/大賣/
2021/05/11	50	204.47	183	204.94	208.00	-133	2,941	-4.52%	大賣/鉅額交易
2021/05/10	51	220.80	27	223.94	217.50	24	2,914	0.82%
2021/05/07	125	218.13	115	219.86	225.50	10	2,911	0.34%	大買/大賣/
2021/05/06	79	210.60	125	212.97	209.00	-46	2,916	-1.58%	大賣/
2021/05/05	64.1	218.09	137	217.62	213.00	-72.9	2,917	-2.50%	大賣/
2021/05/04	376	213.57	153.1	217.17	216.50	222.9	2,975	7.49%	大買/大賣/鉅額交易
2021/05/03	104.1	227.18	216	230.49	225.00	-112	2,989	-3.75%	大買/大賣/鉅額交易
2021/04/29	44	238.64	80	238.98	239.50	-36	3,110	-1.16%
2021/04/28	85	240.21	71	241.33	238.00	14	3,236	0.43%
2021/04/27	145	241.71	81	241.33	241.00	64	3,317	1.93%	大買/
2021/04/26	151	245.00	214	245.65	244.00	-63	3,314	-1.90%	大買/大賣/
2021/04/23	292	243.33	282	243.49	247.00	10	3,320	0.30%	大買/大賣/
2021/04/22	92	244.32	298	251.06	242.00	-206	3,476	-5.92%	大賣/鉅額交易
2021/04/21	120	246.66	266	248.30	250.00	-146	3,468	-4.21%	大買/大賣/鉅額交易
2021/04/20	21	244.36	101	245.98	247.00	-80	3,458	-2.31%	大賣/
2021/04/19	541.1	244.64	246	244.38	243.50	295.1	3,479	8.48%	大買/大賣/鉅額交易
2021/04/16	170.1	252.69	494	253.42	246.00	-324	3,505	-9.24%	大買/大賣/鉅額交易
2021/04/15	109	258.76	104	257.18	264.50	5	3,444	0.15%	大買/大賣/
2021/04/14	483	254.34	330	256.65	257.00	153	3,437	4.45%	大買/大賣/鉅額交易
2021/04/13	175	267.65	148.3	269.22	263.50	26.7	3,400	0.79%	大買/大賣/
2021/04/12	70	270.57	141	273.69	274.50	-71	3,362	-2.11%	大賣/
2021/04/09	197	270.18	135.1	273.46	272.00	61.9	3,353	1.85%	大買/大賣/
2021/04/08	297	274.56	241.1	276.05	280.50	55.9	3,287	1.70%	大買/大賣/
2021/04/07	270	267.02	374	267.93	273.00	-104	3,197	-3.25%	大買/大賣/鉅額交易
2021/04/06	196	248.63	97.5	252.01	258.50	98.5	3,015	3.26%	大買/
2021/04/01	58	236.20	96	236.98	235.00	-38	2,868	-1.32%
2021/03/31	92.5	234.33	88	235.85	233.00	4.5	2,831	0.16%
2021/03/30	100	240.92	60	242.30	240.50	40	2,801	1.43%
2021/03/29	32	245.22	170.1	245.60	244.50	-138.1	2,779	-4.97%	大賣/鉅額交易
2021/03/26	186	242.66	110.2	242.64	245.00	75.8	2,753	2.75%	大買/大賣/
2021/03/25	63	242.31	107	240.91	235.50	-44	2,708	-1.62%	大賣/
2021/03/24	304	238.98	176	240.23	239.50	128	2,699	4.74%	大買/大賣/鉅額交易
2021/03/23	53	231.79	52.1	232.27	227.50	0.9	2,619	0.03%
2021/03/22	38	232.61	83	232.42	232.00	-45	2,613	-1.72%
2021/03/19	60	226.07	91	225.55	228.50	-31	2,612	-1.19%
2021/03/18	45	225.97	21	226.52	227.00	24	2,604	0.92%
2021/03/17	257	224.66	89	223.29	223.50	168	2,626	6.40%	大買/鉅額交易
2021/03/16	22	226.00	81	222.87	222.50	-59	2,625	-2.25%
2021/03/15	44	223.63	24	223.42	223.50	20	2,664	0.75%
2021/03/12	29	226.36	69	226.42	225.00	-40	2,713	-1.47%
2021/03/11	104	223.76	21	224.10	229.00	83	2,769	3.00%	大買/
2021/03/10	38	220.05	62	220.19	218.00	-24	2,834	-0.85%
2021/03/09	79	218.59	116	219.77	219.00	-37	2,921	-1.27%	大賣/
2021/03/08	163.1	224.36	72	226.38	223.50	91.1	2,941	3.10%	大買/
2021/03/05	126	228.49	200	228.16	227.50	-74	2,936	-2.52%	大買/大賣/
2021/03/04	96	229.97	140	231.50	229.50	-44	2,951	-1.49%	大賣/
2021/03/03	116	233.89	57	234.63	235.50	59	2,966	1.99%	大買/
2021/03/02	68	241.51	78.1	243.97	236.50	-10.1	2,951	-0.34%
2021/02/26	155	243.37	138	246.22	241.00	17	2,971	0.57%	大買/大賣/
2021/02/25	65.2	257.77	105	260.04	254.00	-39.9	3,015	-1.32%	大賣/
2021/02/24	129	257.19	80.1	257.23	258.50	48.9	3,006	1.63%	大買/
2021/02/23	74.3	245.95	28	251.09	253.50	46.3	3,011	1.54%
2021/02/22	49.1	251.71	123	254.21	250.00	-73.9	3,010	-2.45%	大賣/
2021/02/19	154	247.96	137	247.89	251.50	17	2,999	0.57%	大買/大賣/
2021/02/18	94	241.63	135	243.05	244.50	-41	2,995	-1.37%	大賣/
2021/02/17	201	242.21	197.1	242.72	245.00	3.9	3,048	0.13%	大買/大賣/
2021/02/05	97	223.30	194	224.27	223.00	-97	3,004	-3.23%	大賣/
2021/02/04	98	224.74	97	226.85	227.50	1	3,019	0.03%
2021/02/03	55.1	222.14	66	221.87	222.50	-11	3,009	-0.36%
2021/02/02	73	220.16	75	223.29	224.00	-2	3,026	-0.07%
2021/02/01	161	214.21	90	212.27	213.50	71	3,035	2.34%	大買/
2021/01/29	34	220.28	75	221.16	216.00	-41	3,035	-1.35%
2021/01/28	47.1	222.67	157	225.65	222.00	-109.9	3,018	-3.64%	大賣/鉅額交易
2021/01/27	117	233.64	93	233.03	233.00	24	2,991	0.80%	大買/
2021/01/26	227	240.19	260.6	242.44	232.00	-33.6	2,978	-1.13%	大買/大賣/
2021/01/25	187.1	249.38	605	247.74	251.00	-417.9	2,902	-14.40%	大買/大賣/鉅額交易
2021/01/22	157.5	248.30	397.1	249.65	252.00	-239.6	2,836	-8.45%	大買/大賣/鉅額交易
2021/01/21	715	241.54	192	240.59	248.50	523	2,676	19.54%	大買/大賣/鉅額交易
2021/01/20	363	230.56	197	230.98	226.00	166	2,539	6.54%	大買/大賣/鉅額交易
2021/01/19	60	224.04	93	225.47	223.00	-33	2,438	-1.35%
2021/01/18	130	225.19	258	226.00	225.50	-128	2,414	-5.30%	大買/大賣/鉅額交易
2021/01/15	310.1	239.33	404	240.17	230.00	-93.9	2,378	-3.95%	大買/大賣/
2021/01/14	200	230.22	97.1	227.77	231.50	102.9	2,207	4.66%	大買/鉅額交易
2021/01/13	177	228.65	131	227.76	229.00	46	2,165	2.12%	大買/大賣/
2021/01/12	149.1	227.54	75	226.52	224.00	74.1	2,136	3.47%	大買/
2021/01/11	193.1	227.70	176.5	228.76	226.50	16.7	2,098	0.79%	大買/大賣/
2021/01/08	63	223.46	176	224.48	221.50	-113	2,043	-5.53%	大賣/鉅額交易
2021/01/07	85.1	223.93	48	223.29	223.00	37.1	2,017	1.84%
2021/01/06	190	220.48	63	219.54	219.50	127	1,985	6.40%	大買/鉅額交易
2021/01/05	55	216.25	90	216.96	218.50	-35	1,947	-1.80%
2021/01/04	78	216.85	81	211.99	219.50	-3	1,935	-0.16%
2020/12/31	49	208.43	46	208.37	210.00	3	1,895	0.16%
2020/12/30	39	205.51	11	204.36	206.00	28	1,885	1.48%
2020/12/29	15	205.00	20	206.05	205.00	-5	1,896	-0.26%
2020/12/28	36	207.54	16	208.03	207.00	20	1,915	1.04%
2020/12/25	17	207.47	27	208.35	207.50	-10	1,921	-0.52%
2020/12/24	4	209.75	86	210.31	209.00	-82	1,953	-4.20%
2020/12/23	82	207.49	26	208.50	209.00	56	1,969	2.84%
2020/12/22	44	204.28	85	210.82	203.50	-41	1,985	-2.07%
2020/12/21	147	208.93	46	210.47	212.00	101	1,977	5.11%	大買/鉅額交易
2020/12/18	49	213.03	103	215.70	210.50	-54	1,964	-2.75%	大賣/
2020/12/17	98	218.84	102	217.39	217.00	-4	1,957	-0.20%	大賣/
2020/12/16	102	217.56	24	217.19	216.50	78	1,948	4.00%	大買/
2020/12/15	122	217.52	124	215.87	214.00	-2	1,946	-0.10%	大買/大賣/
2020/12/14	118	220.48	149	219.83	218.00	-31	1,929	-1.61%	大買/大賣/
2020/12/11	175	220.93	195	223.27	220.50	-20	1,927	-1.04%	大買/大賣/
2020/12/10	152	226.57	128	226.86	227.00	24	1,896	1.27%	大買/大賣/
2020/12/09	200	229.26	286.2	229.45	230.50	-86.2	1,870	-4.61%	大買/大賣/
2020/12/08	163	223.76	84	226.07	227.50	79	1,832	4.31%	大買/
2020/12/07	258	223.71	281	225.15	222.50	-23	1,785	-1.29%	大買/大賣/
2020/12/04	220	219.14	193	219.53	221.00	27	1,721	1.57%	大買/大賣/
2020/12/03	245	212.80	110	214.81	215.50	135	1,631	8.27%	大買/大賣/鉅額交易
2020/12/02	39	209.22	58	209.22	206.50	-19	1,536	-1.24%
2020/12/01	59	206.37	39	205.74	205.50	20	1,508	1.33%
2020/11/30	41	206.82	41	207.07	204.50	0	1,525	0.00%
2020/11/27	57	209.38	40	207.45	210.50	17	1,511	1.12%
2020/11/26	30	205.67	26	204.69	205.00	4	1,490	0.27%
2020/11/25	87	206.02	67	208.00	204.00	20	1,490	1.34%
2020/11/24	74	207.43	71	209.74	209.50	3	1,471	0.20%
2020/11/23	105	204.11	68	205.31	204.00	37	1,416	2.61%	大買/
2020/11/20	63	205.77	77	208.15	207.00	-14	1,431	-0.98%
2020/11/19	26	202.13	38	203.39	202.00	-12	1,377	-0.87%
2020/11/18	94	203.84	95	202.76	202.50	-1	1,371	-0.07%
2020/11/17	74	203.07	119	204.22	200.50	-45	1,373	-3.28%	大賣/
2020/11/16	88	197.65	220	199.97	204.00	-132	1,391	-9.49%	大賣/鉅額交易
2020/11/13	126	193.08	22	194.43	195.00	104	1,329	7.82%	大買/鉅額交易
2020/11/12	87	191.16	167	191.37	191.50	-80	1,327	-6.03%	大賣/
2020/11/11	42	187.90	89	187.70	188.00	-47	1,330	-3.53%
2020/11/10	100	186.11	92	186.76	185.50	8	1,358	0.59%
2020/11/09	26	189.79	46	188.55	191.50	-20	1,406	-1.42%
2020/11/06	85	183.69	51	183.28	183.50	34	1,429	2.38%
2020/11/05	43	179.65	10	178.80	179.00	33	1,446	2.28%
2020/11/04	39	179.24	58	179.06	180.00	-19	1,482	-1.28%
2020/11/03	79	175.77	27	174.83	176.00	52	1,524	3.41%
2020/11/02	15	170.80	31	172.03	172.50	-16	1,617	-0.99%
2020/10/30	12	173.13	46	174.82	173.00	-34	1,657	-2.05%
2020/10/29	23	174.48	24	175.40	176.00	-1	1,739	-0.06%
2020/10/28	10	177.50	42	178.63	177.50	-32	1,785	-1.79%
2020/10/27	1	180.00	5	179.90	180.00	-4	1,805	-0.22%
2020/10/26	13	181.69	10	182.00	180.50	3	1,823	0.16%
2020/10/23	31	182.66	7	182.64	183.00	24	1,853	1.29%
2020/10/22	33	180.47	36	181.47	180.00	-3	1,966	-0.15%
2020/10/21	23	182.37	0	0.00	183.00	23	2,056	1.12%
2020/10/20	10	182.20	7	181.93	181.50	3	2,147	0.14%
2020/10/19	77	181.90	23	181.72	182.50	54	2,289	2.36%
2020/10/16	55	180.17	146	181.76	179.00	-91	2,312	-3.93%	大賣/
2020/10/15	77	184.97	12	184.50	184.50	65	2,356	2.76%
2020/10/14	16	183.91	46	182.79	184.00	-30	2,369	-1.27%
2020/10/13	73	181.92	27	182.96	184.00	46	2,432	1.89%
2020/10/12	31	182.61	26	181.62	181.00	5	2,484	0.20%
2020/10/08	31	181.69	1	183.50	181.50	30	2,538	1.18%
2020/10/07	28	180.57	4	180.63	182.00	24	2,577	0.93%
2020/10/06	71	180.90	35	180.56	180.00	36	2,674	1.35%
2020/10/05	52	179.52	85	179.73	179.00	-33	2,821	-1.17%
2020/09/30	113	177.62	49	176.87	179.50	64	3,034	2.11%	大買/
2020/09/29	126	178.91	123	177.61	176.00	3	3,088	0.10%	大買/大賣/
2020/09/28	89	174.69	62	174.91	173.00	27	3,130	0.86%
2020/09/25	80	176.68	98	177.61	174.50	-18	3,193	-0.56%
2020/09/24	14	181.89	31	181.39	183.50	-17	3,243	-0.52%
2020/09/23	50	183.99	26	183.85	183.50	24	3,340	0.72%
2020/09/22	57	184.04	83	184.34	184.50	-26	3,541	-0.73%
2020/09/21	2	188.00	15	187.77	187.00	-13	3,569	-0.36%
2020/09/18	42	190.58	20	190.00	190.00	22	3,585	0.61%
2020/09/17	8	189.63	1	189.00	191.50	7	3,651	0.19%
2020/09/16	27	189.98	27	190.41	188.50	0	3,771	0.00%
2020/09/15	16	188.03	20	188.23	188.00	-4	3,795	-0.11%
2020/09/14	69	186.83	50	187.30	188.00	19	3,817	0.50%
2020/09/11	17	182.97	18	183.61	183.00	-1	3,832	-0.03%
2020/09/10	9	185.06	28	185.54	183.50	-19	3,850	-0.49%
2020/09/09	72	182.99	49	183.63	185.50	23	3,855	0.60%
2020/09/08	18	187.50	18	186.64	187.50	0	3,847	0.00%
2020/09/07	47	186.60	47	188.44	186.00	0	3,857	0.00%
2020/09/04	64	189.63	81	189.62	190.50	-17	3,882	-0.44%
2020/09/03	65	194.67	54	193.95	194.00	11	3,903	0.28%
2020/09/02	77	191.73	83	190.79	189.00	-6	3,889	-0.15%
2020/09/01	79	189.13	64	190.53	192.50	15	3,902	0.38%
2020/08/31	50	192.58	41	192.48	191.00	9	3,932	0.23%
2020/08/28	81	192.25	87	192.22	192.00	-6	3,959	-0.15%
2020/08/27	84	195.24	95	196.74	196.50	-11	3,974	-0.28%
2020/08/26	64	196.48	69	198.31	198.00	-5	4,003	-0.12%
2020/08/25	85	190.88	108	191.41	192.50	-23	3,971	-0.58%	大賣/
2020/08/24	208	186.63	212	186.25	187.00	-4	3,959	-0.10%	大買/大賣/
2020/08/21	132	184.45	168	184.18	184.50	-36	3,957	-0.91%	大買/大賣/
2020/08/20	347	182.85	243	184.87	182.50	104	3,937	2.64%	大買/大賣/鉅額交易
2020/08/19	51	200.57	45	200.61	198.00	6	3,897	0.15%
2020/08/18	76	204.20	59	205.84	204.50	17	3,885	0.44%
2020/08/17	56	206.53	64	206.53	207.50	-8	3,883	-0.21%
2020/08/14	27	200.04	39	202.19	204.50	-12	3,885	-0.31%
2020/08/13	82	198.22	71	199.59	197.00	11	3,859	0.28%
2020/08/12	62	199.15	53	200.91	200.50	9	3,805	0.24%
2020/08/11	45	208.23	42	210.94	205.50	3	3,780	0.08%
2020/08/10	84	213.86	51	215.32	212.00	33	3,868	0.85%
2020/08/07	47	218.37	51	219.20	217.50	-4	3,937	-0.10%
2020/08/06	99	220.54	82	220.91	223.00	17	3,942	0.43%
2020/08/05	56	217.03	75	217.81	217.00	-19	3,865	-0.49%
2020/08/04	60	211.19	76	212.72	217.00	-16	3,847	-0.42%
2020/08/03	82	210.64	96.1	210.59	208.50	-14.1	3,839	-0.37%
2020/07/31	81	205.15	76	205.14	207.50	5	3,803	0.13%
2020/07/30	90	205.02	62	204.22	204.50	28	3,817	0.73%
2020/07/29	116	203.97	124	204.19	203.50	-8	3,835	-0.21%	大買/大賣/
2020/07/28	306	207.68	324	208.36	202.50	-18	3,853	-0.47%	大買/大賣/
2020/07/27	209	209.29	209	209.86	209.00	0	3,798	0.00%	大買/大賣/
2020/07/24	181	208.21	210	208.90	207.00	-29	3,735	-0.78%	大買/大賣/
2020/07/23	100	208.26	83	208.10	211.50	17	3,698	0.46%
2020/07/22	19	201.87	41	202.02	202.00	-22	3,636	-0.60%
2020/07/21	68	200.96	68	199.74	201.50	0	3,689	0.00%
2020/07/20	100	194.76	91	195.55	195.00	9	3,660	0.25%
2020/07/17	23	198.41	46	200.57	198.00	-23	3,663	-0.63%
2020/07/16	88	201.59	71	202.72	200.00	17	3,625	0.47%
2020/07/15	63	208.81	56	209.83	204.00	7	3,592	0.19%
2020/07/14	80	209.13	69	210.44	206.50	11	3,671	0.30%
2020/07/13	43	213.59	75	216.85	212.00	-32	3,696	-0.87%
2020/07/10	109	213.24	157	217.54	214.00	-48	3,636	-1.32%	大買/大賣/
2020/07/09	222	224.33	194	224.81	228.00	28	3,519	0.80%	大買/大賣/
2020/07/08	33	204.29	55	204.51	207.50	-22	3,364	-0.65%
2020/07/07	52	198.90	46	202.55	198.00	6	3,350	0.18%
2020/07/06	75	198.94	125	196.78	201.50	-50	3,364	-1.49%	大賣/
2020/07/03	42	194.56	90	195.59	194.00	-48	3,374	-1.42%
2020/07/02	120	191.20	102	188.58	193.00	18	3,353	0.54%	大買/大賣/
2020/07/01	81	184.49	53	185.90	184.50	28	3,263	0.86%
2020/06/30	40	178.40	55	177.45	180.00	-15	3,071	-0.49%
2020/06/29	10	176.85	75	174.97	174.50	-65	3,048	-2.13%
2020/06/24	95	177.20	39	177.44	177.50	56	3,050	1.84%
2020/06/23	14	175.46	215	174.35	173.00	-201	3,021	-6.65%	大賣/鉅額交易
2020/06/22	115	176.07	10	176.70	178.00	105	2,958	3.55%	大買/鉅額交易
2020/06/19	7	173.43	10	176.20	173.00	-3	2,991	-0.10%
2020/06/18	21	175.50	13	175.38	175.50	8	2,991	0.27%
2020/06/17	40	174.41	25	173.48	175.00	15	2,973	0.50%
2020/06/16	108	168.82	37	168.35	171.00	71	2,966	2.39%	大買/
2020/06/15	36	166.68	38	166.88	164.00	-2	2,980	-0.07%
2020/06/12	5	164.30	67	164.51	167.00	-62	3,003	-2.06%
2020/06/11	16	168.53	12	169.63	168.00	4	3,026	0.13%
2020/06/10	7	175.93	0	0.00	175.50	7	3,039	0.23%
2020/06/09	55	176.81	2	176.50	176.50	53	3,017	1.76%
2020/06/08	2	174.25	0	0.00	175.00	2	3,024	0.07%
2020/06/05	75	174.35	9	175.22	173.50	66	3,006	2.20%
2020/06/04	64	172.59	3	172.83	172.50	61	2,993	2.04%
2020/06/03	20	170.00	18	172.72	171.00	2	2,980	0.07%
2020/06/02	30	170.25	45	169.26	171.50	-15	2,947	-0.51%
2020/06/01	52	167.47	4	166.50	166.00	48	2,896	1.66%
2020/05/29	5	165.60	1	164.00	164.00	4	2,880	0.14%
2020/05/28	8	170.31	1	171.00	167.00	7	2,869	0.24%
2020/05/27	0	0.00	2	168.50	169.00	-2	2,865	-0.07%
2020/05/26	2	168.75	17	170.21	168.50	-15	2,862	-0.52%
2020/05/25	14	166.11	0	0.00	167.00	14	2,845	0.49%
2020/05/22	4	165.88	0	0.00	165.50	4	2,838	0.14%
2020/05/21	4	169.63	4	171.63	168.00	0	2,827	0.00%
2020/05/20	1	168.00	2	167.00	169.00	-1	2,796	-0.04%
2020/05/19	17	166.71	23	167.93	167.00	-6	2,829	-0.21%
2020/05/18	49	165.17	93	164.58	165.00	-44	2,834	-1.55%
2020/05/15	34	173.21	124	169.53	166.00	-90	2,818	-3.19%	大賣/
2020/05/14	6	172.58	62	177.09	167.00	-56	2,711	-2.07%
2020/05/13	18	180.39	18	180.67	185.00	0	2,663	0.00%
2020/05/12	4	177.00	8	176.44	177.50	-4	2,635	-0.15%
2020/05/11	6	176.00	13	175.62	176.00	-7	2,668	-0.26%
2020/05/08	6	177.25	10	176.05	173.50	-4	2,647	-0.15%
2020/05/07	3	169.67	1	171.00	170.00	2	2,576	0.08%
2020/05/06	18	167.19	2	171.00	166.50	16	2,572	0.62%
2020/05/05	101	167.71	14	168.39	168.00	87	2,557	3.40%	大買/
2020/05/04	4	168.63	23	164.93	165.50	-19	2,534	-0.75%
2020/04/30	3	168.83	32	162.25	165.00	-29	2,497	-1.16%
2020/04/29	17	159.44	0	0.00	160.00	17	2,460	0.69%
2020/04/28	2	156.00	4	157.75	159.50	-2	2,441	-0.08%
2020/04/27	71	152.81	2	151.00	153.00	69	2,406	2.87%
2020/04/24	3	148.33	4	145.50	147.00	-1	2,341	-0.04%
2020/04/23	3	144.50	2	143.50	144.50	1	2,367	0.04%
2020/04/22	22	136.45	3	141.00	142.00	19	2,361	0.80%
2020/04/21	7	137.64	0	0.00	136.00	7	2,359	0.30%
2020/04/17	83	151.07	75	146.27	142.00	8	2,523	0.32%
2020/04/16	2	140.00	15	139.43	139.00	-13	2,398	-0.54%
2020/04/15	30	139.23	2	139.25	139.50	28	2,375	1.18%
2020/04/14	0	0.00	2	137.50	137.50	-2	2,358	-0.08%
2020/04/13	4	136.13	1	140.50	134.50	3	2,329	0.13%
2020/04/10	3	141.17	1	142.50	142.50	2	2,266	0.09%
2020/04/09	8	139.94	32	140.86	140.50	-24	2,262	-1.06%
2020/04/08	6	135.08	20	134.58	138.00	-14	2,202	-0.64%
2020/04/07	7	127.36	47	126.65	131.00	-40	2,130	-1.88%
2020/04/06	9	117.67	1	117.00	119.50	8	2,113	0.38%
2020/04/01	8	114.63	1	116.50	115.50	7	2,157	0.32%
2020/03/31	8	115.56	4	115.38	116.00	4	2,192	0.18%
2020/03/30	4	110.75	0	0.00	115.00	4	2,209	0.18%
2020/03/27	18	119.58	13	117.69	114.50	5	2,208	0.23%
2020/03/26	9	115.33	12	116.00	118.00	-3	2,195	-0.14%
2020/03/25	14	108.04	29	108.98	112.00	-15	2,161	-0.69%
2020/03/24	29	101.98	6	101.92	102.00	23	2,141	1.07%
2020/03/23	5	94.04	2	94.65	93.00	3	2,163	0.14%
2020/03/20	1	96.20	12	95.79	101.50	-11	2,209	-0.50%
2020/03/19	12	96.00	9	94.36	92.70	3	2,258	0.13%
2020/03/18	40	105.46	42	105.29	103.00	-2	2,441	-0.08%
2020/03/17	26	104.98	11	106.86	104.00	15	2,585	0.58%
2020/03/16	44	120.15	2	118.75	111.00	42	2,715	1.55%
2020/03/13	8	120.32	1	120.00	120.00	7	2,705	0.26%
2020/03/12	16	134.75	4	136.00	133.00	12	2,726	0.44%
2020/03/11	3	153.00	14	154.54	147.50	-11	2,704	-0.41%
2020/03/10	11	148.09	6	150.00	150.50	5	2,696	0.19%
2020/03/09	4	150.50	0	0.00	152.00	4	2,673	0.15%
2020/03/06	1	161.00	3	161.33	161.00	-2	2,659	-0.08%
2020/03/05	1	165.00	60	164.64	165.00	-59	2,677	-2.20%
2020/03/04	0	0.00	1	165.00	163.50	-1	2,687	-0.04%
2020/03/03	5	170.30	1	172.00	167.50	4	2,711	0.15%
2020/03/02	2	168.75	4	164.63	166.00	-2	2,752	-0.07%
2020/02/27	4	167.00	2	171.00	167.00	2	2,776	0.07%
2020/02/25	1	179.00	0	0.00	177.50	1	2,777	0.04%
2020/02/24	1	179.50	3	181.17	181.00	-2	2,782	-0.07%
2020/02/21	0	0.00	1	187.00	188.00	-1	2,786	-0.04%
2020/02/20	2	193.00	22.1	191.22	190.00	-20.1	2,838	-0.71%
2020/02/19	5	189.70	22	189.32	186.00	-17	2,896	-0.59%
2020/02/18	2	187.50	0	0.00	187.00	2	2,915	0.07%
2020/02/17	1	190.00	5.1	188.31	189.00	-4.1	2,905	-0.14%
2020/02/14	21	192.02	6	190.25	188.50	15	2,893	0.52%
2020/02/13	24	184.17	2	185.00	185.00	22	2,839	0.77%
2020/02/12	3	184.33	30	185.58	186.00	-27	2,820	-0.96%
2020/02/11	2	175.25	3	177.00	176.00	-1	2,770	-0.04%
2020/02/10	0	0.00	7	171.36	173.00	-7	2,786	-0.25%
2020/02/07	3	176.00	6	178.25	175.00	-3	2,837	-0.11%
2020/02/06	7	181.14	5	178.30	182.50	2	2,844	0.07%
2020/02/05	3	174.83	2	176.75	171.50	1	2,855	0.04%
2020/02/04	1	175.00	0	0.00	174.00	1	2,869	0.03%
2020/02/03	64	170.31	19	164.16	170.00	45	2,887	1.56%
2020/01/31	5	177.30	5	175.00	175.00	0	2,918	0.00%
2020/01/30	11	175.50	0	0.00	175.50	11	2,985	0.37%
2020/01/20	1	194.50	11	196.68	194.50	-10	3,005	-0.33%
2020/01/17	39	202.33	24	204.54	197.00	15	3,008	0.50%
2020/01/16	5	199.50	6	198.00	200.50	-1	2,917	-0.03%
2020/01/14	62	199.27	38	200.58	197.50	24	2,932	0.82%
2020/01/13	32	197.81	60	198.05	197.50	-28	2,860	-0.98%
2020/01/10	0	0.00	3	184.67	184.00	-3	2,870	-0.10%
2020/01/09	5	185.40	27	183.33	185.00	-22	2,927	-0.75%
2020/01/08	4	177.25	4	176.00	180.00	0	2,889	0.00%
2020/01/07	1	176.00	8	176.75	176.50	-7	2,866	-0.24%
2020/01/06	1	179.50	3	177.83	181.00	-2	2,851	-0.07%
2020/01/03	15	182.00	1	180.00	180.00	14	2,832	0.49%
2020/01/02	3	182.50	13	182.54	184.50	-10	2,778	-0.36%
2019/12/31	0	0.00	6	180.33	178.00	-6	2,742	-0.22%
2019/12/30	44	179.52	3	180.50	179.00	41	2,718	1.51%
2019/12/27	42	184.26	36	184.39	184.00	6	2,679	0.22%
2019/12/26	10	179.50	13	181.85	177.50	-3	2,615	-0.11%
2019/12/25	3	182.83	72	184.04	184.00	-69	2,563	-2.69%
2019/12/24	1	183.00	2.6	185.53	182.00	-1.6	2,520	-0.06%
2019/12/23	4	185.38	174	186.13	185.50	-170	2,494	-6.82%	大賣/鉅額交易
2019/12/20	8	188.88	3	189.67	188.00	5	2,462	0.20%
2019/12/19	20	194.28	12	191.88	191.50	8	2,431	0.33%
2019/12/18	24	198.83	18	198.00	197.00	6	2,380	0.25%
2019/12/17	14	196.96	22	199.36	203.00	-8	2,330	-0.34%
2019/12/16	32	199.64	64	203.28	198.50	-32	2,283	-1.40%
2019/12/13	74	204.53	69	211.52	200.00	5	2,206	0.23%
2019/12/12	56	204.57	120	204.38	207.50	-64	1,988	-3.22%	大賣/
2019/12/11	121	181.05	16.1	182.33	189.00	105	1,811	5.79%	大買/鉅額交易
2019/12/10	4	171.38	17.1	172.00	172.00	-13.1	1,647	-0.79%
2019/12/09	6	167.83	8	168.63	168.00	-2	1,598	-0.13%
2019/12/05	3	160.83	3	159.50	159.50	0	1,533	0.00%
2019/12/04	1	160.00	1	159.50	159.50	0	1,517	0.00%
2019/12/03	4	159.25	3	159.50	160.00	1	1,503	0.07%
2019/12/02	4	160.50	0	0.00	159.00	4	1,489	0.27%
2019/11/29	1	165.00	6	166.25	167.50	-5	1,463	-0.34%
2019/11/28	1	168.50	1	170.00	168.00	0	1,441	0.00%
2019/11/27	4	171.88	5	173.90	171.00	-1	1,408	-0.07%
2019/11/26	28	167.89	20	170.38	167.50	8	1,355	0.59%
2019/11/25	12	166.00	1	164.50	164.50	11	1,315	0.84%
2019/11/22	13	165.23	2	165.75	165.00	11	1,294	0.85%
2019/11/21	9	164.00	2	166.75	167.50	7	1,274	0.55%
2019/11/20	13	170.58	3	172.83	170.00	10	1,244	0.80%
2019/11/19	7	175.79	28	175.75	174.00	-21	1,225	-1.71%
2019/11/18	37	175.81	11	173.05	175.50	26	1,159	2.24%
2019/11/15	7	162.86	10	163.45	164.00	-3	1,052	-0.29%
2019/11/14	2	159.00	4	159.88	161.00	-2	1,006	-0.20%
2019/11/13	2	159.75	5.2	157.08	159.00	-3.2	997	-0.32%
2019/11/12	0	0.00	1	159.00	162.50	-1	988	-0.10%
2019/11/11	4	155.00	7	156.14	157.00	-3	981	-0.31%
2019/11/07	8	160.25	3	161.50	160.00	5	956	0.52%
2019/11/06	121	166.87	6	167.75	165.00	115	931	12.35%	大買/鉅額交易
2019/11/05	13	163.85	15	161.47	164.00	-2	872	-0.23%
2019/11/04	13.5	165.22	10	166.00	164.00	3.5	855	0.41%
2019/11/01	2	159.00	6	162.58	164.00	-4	822	-0.49%
2019/10/31	12	161.13	1	165.00	159.00	11	796	1.38%
2019/10/30	20	163.78	18	162.53	165.00	2	763	0.26%
2019/10/29	8	158.25	7	161.86	163.00	1	709	0.14%
2019/10/28	33	153.14	18	153.33	154.50	15	624	2.40%
2019/10/25	1	146.50	4	146.63	147.00	-3	588	-0.51%
2019/10/24	1	146.00	0	0.00	148.00	1	568	0.18%
2019/10/23	1	142.00	5	142.50	144.00	-4	549	-0.73%
2019/10/22	13	146.38	0	0.00	147.00	13	525	2.47%
2019/10/21	3	141.17	52	141.68	142.50	-49	479	-10.21%
2019/10/18	69	140.86	66	138.43	142.50	3	460	0.65%
2019/10/17	25	132.80	11.1	132.55	133.00	14	334	4.17%
2019/10/16	11	121.73	0	0.00	121.00	11	260	4.23%
2019/10/15	2	117.50	2	118.00	118.50	0	256	0.00%
2019/10/14	7	116.79	1	116.50	117.00	6	259	2.31%
2019/10/07	0	0.00	1	114.50	114.50	-1	265	-0.38%
2019/10/04	5	114.50	1	115.00	114.50	4	268	1.49%
2019/10/03	0	0.00	2	114.75	114.50	-2	269	-0.74%
2019/10/02	0	0.00	5	114.80	115.50	-5	271	-1.84%
2019/10/01	0	0.00	6	114.83	115.00	-6	275	-2.18%
2019/09/26	2	119.25	4	118.13	117.50	-2	287	-0.70%
2019/09/25	4	119.75	1	119.00	118.50	3	290	1.03%
2019/09/24	1	123.00	0	0.00	120.50	1	295	0.34%
2019/09/20	2	121.75	1	121.00	121.50	1	292	0.34%
2019/09/19	6	121.50	3	119.83	121.00	3	288	1.04%
2019/09/18	15	118.03	4	117.50	117.00	11	279	3.93%
2019/09/17	0	0.00	4	117.50	118.00	-4	283	-1.41%
2019/09/16	1.6	118.69	5	118.10	119.00	-3.4	306	-1.11%
2019/09/12	11	119.45	5	117.00	119.00	6	314	1.91%
2019/09/11	3	115.50	0	0.00	115.50	3	309	0.97%
2019/09/10	1	114.00	0	0.00	114.50	1	310	0.32%
2019/09/09	1	115.50	2	113.50	113.50	-1	312	-0.32%
2019/09/06	3	116.00	0	0.00	115.50	3	311	0.96%
2019/09/04	1	115.00	0	0.00	116.00	1	324	0.31%
2019/09/02	0	0.00	4	115.50	116.50	-4	340	-1.18%
2019/08/30	0	0.00	0.7	115.00	115.00	-0.7	352	-0.20%
2019/08/28	0	0.00	1	114.50	114.50	-1	376	-0.27%
2019/08/27	0	0.00	1	113.50	113.50	-1	384	-0.26%
2019/08/26	1	112.00	1	112.00	112.00	0	403	0.00%
2019/08/22	0	0.00	1	117.00	116.50	-1	429	-0.23%
2019/08/21	8	114.88	0	0.00	115.00	8	426	1.87%
2019/08/19	2	111.50	0	0.00	112.00	2	429	0.47%
2019/08/15	0	0.00	1	109.50	110.50	-1	430	-0.23%
2019/08/14	1	111.00	0	0.00	112.00	1	431	0.23%
2019/08/13	9	109.89	0	0.00	109.00	9	431	2.09%
2019/08/12	0	0.00	5	112.00	111.00	-5	437	-1.14%
2019/08/08	0	0.00	5	111.00	112.50	-5	439	-1.14%
2019/08/07	0	0.00	1	110.00	109.00	-1	445	-0.22%
2019/08/06	10	108.75	22	109.75	110.00	-12	459	-2.61%
2019/08/05	1	112.00	23	113.35	111.50	-22	476	-4.61%
2019/08/02	1	117.00	4	118.50	115.00	-3	497	-0.60%
2019/08/01	1	119.00	0	0.00	119.00	1	506	0.20%
2019/07/30	12	119.88	0	0.00	118.00	12	514	2.33%
2019/07/29	5	123.50	2	120.50	120.00	3	524	0.57%
2019/07/26	0	0.00	5	124.50	124.50	-5	519	-0.96%
2019/07/25	5	123.50	6	124.50	125.00	-1	520	-0.19%
2019/07/24	6	123.58	0	0.00	123.00	6	519	1.15%
2019/07/23	13	124.96	3	124.83	123.50	10	522	1.91%
2019/07/22	2	123.50	12	122.88	122.50	-10	523	-1.91%
2019/07/19	0	0.00	2	130.00	130.50	-2	514	-0.39%
2019/07/18	0	0.00	1	127.50	127.50	-1	505	-0.20%
2019/07/17	8	129.19	8	128.81	128.50	0	518	0.00%
2019/07/16	2	129.25	0	0.00	129.00	2	529	0.38%
2019/07/15	6	127.58	0	0.00	127.50	6	539	1.11%
2019/07/12	1	128.50	4	128.50	128.00	-3	590	-0.51%
2019/07/11	1	128.00	0	0.00	128.50	1	606	0.16%
2019/07/10	36	126.92	1	127.00	127.50	35	613	5.71%
2019/07/09	5	125.50	0	0.00	125.00	5	613	0.81%
2019/07/08	5	126.50	0	0.00	126.00	5	618	0.81%
2019/07/05	1	128.50	0	0.00	128.00	1	633	0.16%
2019/07/03	0	0.00	12	124.79	123.50	-12	634	-1.89%
2019/07/02	4	126.00	2	125.00	125.50	2	658	0.30%
2019/07/01	11	124.09	0	0.00	126.00	11	667	1.65%
2019/06/28	0	0.00	1	121.00	121.00	-1	708	-0.14%
2019/06/27	10	121.00	5	121.00	121.50	5	751	0.67%
2019/06/26	0	0.00	1	119.50	119.50	-1	754	-0.13%
2019/06/25	5	120.00	6	120.67	119.00	-1	755	-0.13%
2019/06/24	7	120.43	1	120.50	120.50	6	757	0.79%
2019/06/21	11	123.86	27	125.06	121.00	-16	758	-2.11%
2019/06/20	12	122.42	1	124.00	124.50	11	738	1.49%
2019/06/19	21	118.93	6	119.08	119.50	15	741	2.02%
2019/06/18	3	117.17	0	0.00	116.00	3	748	0.40%
2019/06/17	11	117.86	1	118.50	118.50	10	755	1.32%
2019/06/14	2	117.25	1	118.50	117.50	1	773	0.13%
2019/06/13	2	118.50	11	118.59	118.00	-9	779	-1.15%
2019/06/12	15	117.73	10	117.00	118.00	5	782	0.64%
2019/06/11	24	116.75	4	115.63	115.00	20	789	2.53%
2019/06/10	7	116.29	15	116.37	116.00	-8	782	-1.02%
2019/06/06	26	116.29	11	116.27	115.00	15	783	1.91%
2019/06/05	11	116.95	25	116.88	117.00	-14	782	-1.79%
2019/06/04	9	113.33	10	113.10	113.50	-1	767	-0.13%
2019/06/03	1	116.00	20	114.13	112.50	-19	793	-2.40%
2019/05/31	16.1	115.00	116	114.25	116.00	-100	791	-12.63%	大賣/
2019/05/30	157	115.32	5	113.00	116.50	152	784	19.36%	大買/鉅額交易
2019/05/29	2	106.50	1	106.00	106.00	1	781	0.13%
2019/05/28	14	106.32	5	106.50	106.50	9	794	1.13%
2019/05/27	1	105.00	7	106.64	105.00	-6	821	-0.73%
2019/05/24	7	110.36	0	0.00	109.50	7	868	0.81%
2019/05/23	0	0.00	2.3	109.91	110.50	-2.3	885	-0.26%
2019/05/22	1	114.50	8	113.56	112.00	-7	891	-0.79%
2019/05/21	1	114.00	12	111.67	114.00	-11	907	-1.21%
2019/05/20	2	111.25	10	110.70	111.50	-8	910	-0.88%
2019/05/17	4	110.88	6	114.67	110.50	-2	915	-0.22%
2019/05/16	18	114.83	2	115.50	114.00	16	921	1.74%
2019/05/15	24	116.60	11.1	115.42	117.00	13	926	1.40%
2019/05/14	49	111.27	30	113.05	113.50	19	933	2.04%
2019/05/13	34	118.24	4	115.13	115.00	30	944	3.18%
2019/05/10	12	122.58	16	125.81	124.50	-4	936	-0.43%
2019/05/09	9	133.39	10	134.70	132.50	-1	936	-0.11%
2019/05/08	2	138.00	0	0.00	138.00	2	970	0.21%
2019/05/07	4	139.00	0	0.00	139.50	4	1,067	0.37%
2019/05/06	3	137.83	2	137.00	137.50	1	1,080	0.09%
2019/05/03	0	0.00	6	141.08	141.50	-6	1,069	-0.56%
2019/05/02	8	141.94	1	142.50	141.50	7	1,069	0.65%
2019/04/30	1	143.00	4	140.00	143.00	-3	1,068	-0.28%
2019/04/29	0	0.00	8	142.13	140.50	-8	1,068	-0.75%
2019/04/26	2	143.00	3	142.33	143.00	-1	1,064	-0.09%
2019/04/25	0	0.00	2	146.00	145.50	-2	1,063	-0.19%
2019/04/24	5	145.50	5	145.40	145.00	0	1,072	0.00%
2019/04/23	1	147.00	87	148.26	146.50	-86	1,069	-8.04%
2019/04/22	5	150.00	7	149.93	149.50	-2	1,057	-0.19%
2019/04/19	59	147.32	9	146.50	147.50	50	1,052	4.75%
2019/04/18	15	150.27	77	149.11	144.50	-62	1,041	-5.95%
2019/04/17	13	148.04	19	148.08	147.50	-6	998	-0.60%
2019/04/16	4	145.00	6	143.83	146.00	-2	985	-0.20%
2019/04/15	13	142.23	6	142.00	141.50	7	990	0.71%
2019/04/12	14	141.93	12	141.67	141.50	2	993	0.20%
2019/04/11	4	143.50	70	143.06	141.00	-66	993	-6.64%
2019/04/10	14	145.89	4	146.63	146.50	10	982	1.02%
2019/04/09	13	147.08	10	147.55	147.50	3	977	0.31%
2019/04/08	3	147.67	41.1	149.32	147.00	-38.1	978	-3.89%
2019/04/03	25	145.98	13	146.08	146.00	12	964	1.24%
2019/04/02	54	148.47	16	148.00	147.50	38	957	3.97%
2019/04/01	70	144.56	7.1	145.89	143.50	62.9	912	6.89%
2019/03/29	0	0.00	30	137.48	137.50	-30	869	-3.45%
2019/03/28	1	139.00	3	138.83	138.50	-2	876	-0.23%
2019/03/27	2	140.50	5	139.80	139.00	-3	881	-0.34%
2019/03/26	0	138.00	47	137.56	138.00	-47	886	-5.30%
2019/03/25	1	138.50	2	138.00	138.00	-1	885	-0.11%
2019/03/22	8	142.19	8	142.88	142.00	0	883	0.00%
2019/03/21	13	140.46	14	141.64	141.00	-1	872	-0.11%
2019/03/20	28	138.63	8	139.44	138.50	20	863	2.32%
2019/03/19	14	138.21	14	139.00	140.50	0	868	0.00%
2019/03/18	15	136.50	2	136.00	136.00	13	853	1.52%
2019/03/15	15	134.13	11	135.95	136.00	4	856	0.47%
2019/03/14	3	134.83	3	133.83	132.00	0	857	0.00%
2019/03/13	0	0.00	3	134.83	135.50	-3	858	-0.35%
2019/03/12	6	134.58	6	135.50	134.50	0	872	0.00%
2019/03/11	2	132.50	6.9	133.36	132.50	-4.9	883	-0.55%
2019/03/08	2	134.50	6	135.25	135.00	-4	903	-0.44%
2019/03/07	4	135.88	18	139.08	137.00	-14	905	-1.55%
2019/03/06	1	143.50	6	143.33	143.00	-5	897	-0.56%
2019/03/05	9	144.06	3	144.33	143.00	6	927	0.65%
2019/03/04	24	144.85	2	145.00	146.00	22	948	2.32%
2019/02/27	12	142.83	16	142.97	141.50	-4	945	-0.42%
2019/02/26	3	145.67	25	145.50	143.50	-22	966	-2.28%
2019/02/25	27	146.98	12	144.79	147.00	15	1,019	1.47%
2019/02/22	29	142.26	4	142.13	141.00	25	998	2.50%
2019/02/21	0	0.00	5	140.40	140.00	-5	989	-0.51%
2019/02/20	10	141.25	20	141.58	141.00	-10	993	-1.01%
2019/02/19	10	138.85	2	138.00	139.50	8	994	0.80%
2019/02/18	13	138.54	1	138.50	138.50	12	1,004	1.19%
2019/02/15	4	139.13	1	138.00	138.00	3	1,015	0.30%
2019/02/14	2	141.00	1	139.00	139.00	1	1,034	0.10%
2019/02/13	8	144.25	1	141.00	140.50	7	1,073	0.65%
2019/02/12	32	143.27	5	144.00	143.00	27	1,066	2.53%
2019/02/11	2	141.25	11	139.50	142.00	-9	1,052	-0.85%
2019/01/30	2	139.75	8	139.25	138.00	-6	1,050	-0.57%
2019/01/29	43	140.78	72	140.99	141.00	-29	1,037	-2.80%
2019/01/28	260	143.89	19	143.26	145.00	241	998	24.14%	大買/鉅額交易
2019/01/25	7	131.21	7	130.43	132.00	0	930	0.00%
2019/01/24	2	126.75	1	127.00	126.50	1	946	0.11%
2019/01/23	0	0.00	2	127.00	127.50	-2	962	-0.21%
2019/01/22	0	0.00	7	127.79	128.00	-7	965	-0.72%
2019/01/21	4	129.50	10	129.50	129.50	-6	972	-0.62%
2019/01/18	5	128.20	0	0.00	129.00	5	984	0.51%
2019/01/17	7	128.50	30	129.50	127.50	-23	1,008	-2.28%
2019/01/16	24	128.92	4	128.88	130.00	20	1,011	1.98%
2019/01/15	11	126.32	4	125.63	127.00	7	1,008	0.69%
2019/01/14	2	124.25	3	124.33	124.50	-1	1,013	-0.10%
2019/01/11	3	126.33	28	126.34	125.50	-25	1,024	-2.44%
2019/01/10	6	131.08	17	130.32	130.00	-11	1,016	-1.08%
2019/01/09	7	134.07	1	131.00	131.00	6	1,023	0.59%
2019/01/08	11	132.14	2	133.50	131.50	9	1,025	0.88%
2019/01/07	26	131.85	4	131.75	133.00	22	1,032	2.13%
2019/01/04	3	126.00	0	0.00	125.50	3	1,033	0.29%
2019/01/03	5	132.60	9	130.78	129.50	-4	1,046	-0.38%
2019/01/02	2	132.00	8	131.56	132.00	-6	1,057	-0.57%
2018/12/28	2	130.25	11	130.36	129.50	-9	1,073	-0.84%
2018/12/27	18	130.56	1	130.00	130.50	17	1,090	1.56%
2018/12/26	1	125.50	10	128.95	125.50	-9	1,085	-0.83%
2018/12/25	3	125.00	4	125.25	127.50	-1	1,079	-0.09%
2018/12/24	4	125.75	2	123.50	126.00	2	1,081	0.18%
2018/12/21	12	121.29	8	126.00	126.00	4	1,112	0.36%
2018/12/20	1	123.00	3	123.33	122.50	-2	1,117	-0.18%
2018/12/18	1	128.00	0	0.00	128.00	1	1,132	0.09%
2018/12/13	0	0.00	10	137.45	134.00	-10	1,158	-0.86%
2018/12/12	16	134.19	38	135.41	136.00	-22	1,168	-1.88%
2018/12/11	10	128.50	0	0.00	130.00	10	1,167	0.86%
2018/12/10	22	126.23	3	126.17	127.00	19	1,185	1.60%
2018/12/07	2	131.25	29	131.29	131.50	-27	1,185	-2.28%
2018/12/06	44	130.64	26	132.48	130.50	18	1,192	1.51%
2018/12/05	21	135.57	1	136.00	136.00	20	1,210	1.65%
2018/12/04	2	140.00	11	142.18	141.50	-9	1,227	-0.73%
2018/12/03	12	142.79	5	144.10	145.00	7	1,231	0.57%
2018/11/30	3	137.33	0	0.00	136.50	3	1,214	0.25%
2018/11/29	5	140.20	14	139.39	137.00	-9	1,225	-0.73%
2018/11/28	10	137.45	16	139.63	138.00	-6	1,224	-0.49%
2018/11/27	28	134.55	14	134.11	135.50	14	1,198	1.17%
2018/11/26	18	133.22	6	131.83	132.00	12	1,173	1.02%
2018/11/23	1	134.00	19	132.66	130.00	-18	1,160	-1.55%
2018/11/22	13	134.54	5	134.30	132.00	8	1,130	0.71%
2018/11/21	27	121.72	9	121.78	125.00	18	1,061	1.70%
2018/11/20	4	118.25	31	118.23	118.00	-27	1,049	-2.57%
2018/11/19	31	120.13	10	119.65	120.00	21	1,044	2.01%
2018/11/16	2	118.25	6	120.08	118.00	-4	1,039	-0.38%
2018/11/15	4	120.88	9	120.28	120.50	-5	1,033	-0.48%
2018/11/14	10	120.85	59	121.51	118.50	-49	1,036	-4.73%
2018/11/13	17	119.91	14	120.11	123.00	3	1,077	0.28%
2018/11/12	68	120.31	43	120.35	122.00	25	1,063	2.35%
2018/11/09	9	110.67	1	112.50	112.50	8	1,029	0.78%
2018/11/08	13	113.96	30	113.10	110.00	-17	1,047	-1.62%
2018/11/07	34	112.78	7	110.79	114.00	27	1,054	2.56%
2018/11/06	1	110.00	32	109.72	108.50	-31	1,077	-2.88%
2018/11/05	2	113.25	0	113.00	113.00	2	1,073	0.18%
2018/11/02	106	116.72	14	114.46	114.50	92	1,079	8.52%	大買/
2018/11/01	10	113.35	5	114.90	114.00	5	1,064	0.47%
2018/10/31	48	103.22	12	106.29	107.50	36	1,036	3.47%
2018/10/30	44	97.32	18	96.96	98.10	26	1,026	2.53%
2018/10/29	27	97.24	2	97.30	96.70	25	1,029	2.43%
2018/10/26	19	97.87	21	97.40	96.40	-2	1,029	-0.19%
2018/10/25	8	100.20	56.1	100.56	98.00	-48.1	1,025	-4.68%
2018/10/24	12	108.17	10	106.70	107.00	2	1,017	0.20%
2018/10/23	13	108.50	26	109.67	107.50	-13	1,017	-1.28%
2018/10/22	1	114.50	15	114.50	114.50	-14	1,021	-1.37%
2018/10/19	6	108.50	54	110.92	113.50	-48	1,026	-4.68%
2018/10/18	29.5	115.44	15	114.40	113.00	14.5	1,022	1.41%
2018/10/17	2	117.00	14	116.93	114.50	-12	1,041	-1.15%
2018/10/16	2	115.00	14	115.96	114.00	-12	1,058	-1.13%
2018/10/15	31	111.97	21	112.10	112.50	10	1,062	0.94%
2018/10/12	49	107.34	19.4	105.44	108.50	29.6	1,058	2.80%
2018/10/11	10	108.55	1	108.50	107.50	9	1,061	0.85%
2018/10/09	14	120.32	4	122.50	119.00	10	1,065	0.94%
2018/10/08	2	120.75	13	121.65	120.50	-11	1,072	-1.03%
2018/10/05	2	129.00	45.1	129.60	127.00	-43.1	1,072	-4.01%
2018/10/04	10	136.15	3	135.83	136.50	7	1,074	0.65%
2018/10/03	2	139.75	14	138.11	136.00	-12	1,085	-1.11%
2018/10/02	1	139.50	0	0.00	139.00	1	1,099	0.09%
2018/09/28	1	139.00	0	0.00	138.50	1	1,110	0.09%
2018/09/27	0	0.00	1	139.50	137.50	-1	1,111	-0.09%
2018/09/25	0	0.00	1	139.00	138.00	-1	1,112	-0.09%
2018/09/21	0	0.00	4.1	134.78	135.50	-4.1	1,113	-0.37%
2018/09/20	2	133.75	0	0.00	132.50	2	1,116	0.18%
2018/09/19	10	137.50	3	138.17	137.00	7	1,140	0.61%
2018/09/18	2	135.25	0	0.00	135.00	2	1,147	0.17%
2018/09/14	0	0.00	18	141.33	143.00	-18	1,147	-1.57%
2018/09/13	6	135.25	0	0.00	134.50	6	1,128	0.53%
2018/09/12	10	138.15	0	0.00	137.50	10	1,125	0.89%
2018/09/11	8	136.56	3	136.17	140.50	5	1,129	0.44%
2018/09/10	9	146.44	0	0.00	138.50	9	1,111	0.81%
2018/09/07	5	155.00	0.3	153.00	152.00	4.8	1,084	0.44%
2018/09/06	1	159.00	1	158.50	158.50	0	1,073	0.00%
2018/09/05	0	0.00	5	159.70	161.00	-5	1,070	-0.47%
2018/08/29	0	0.00	1	159.50	159.00	-1	1,109	-0.09%
2018/08/28	1	164.50	7.1	162.35	160.50	-6.1	1,123	-0.54%
2018/08/27	0	0.00	6.1	156.86	159.50	-6.1	1,130	-0.54%
2018/08/22	2	154.00	1	154.50	154.50	1	1,185	0.08%
2018/08/21	5	153.70	1	153.50	154.50	4	1,246	0.32%
2018/08/20	9	155.17	5	148.00	150.50	4	1,284	0.31%
2018/08/17	0	0.00	6.1	168.14	164.00	-6.1	1,242	-0.49%
2018/08/16	1	161.00	1	162.00	164.00	0	1,269	0.00%
2018/08/15	7	164.43	3	166.17	164.00	4	1,273	0.31%
2018/08/14	6	165.08	6	167.50	172.00	0	1,270	0.00%
2018/08/13	11	165.82	2	165.75	166.00	9	1,293	0.70%
2018/08/08	1	180.50	1	183.00	183.00	0	1,320	0.00%
2018/08/06	1	179.00	11	180.00	181.00	-10	1,362	-0.73%
2018/08/03	0	0.00	27	178.00	178.50	-27	1,401	-1.93%
2018/08/02	0	0.00	4	179.13	176.00	-4	1,416	-0.28%
2018/08/01	11	179.45	5	181.00	179.00	6	1,421	0.42%
2018/07/31	1	180.00	0	0.00	179.00	1	1,424	0.07%
2018/07/30	0	0.00	1	176.50	176.00	-1	1,426	-0.07%
2018/07/27	1	174.00	1	176.00	181.00	0	1,422	0.00%
2018/07/26	0	0.00	4	177.50	177.50	-4	1,416	-0.28%
2018/07/25	1	181.00	4	180.13	179.00	-3	1,414	-0.21%
2018/07/24	0	0.00	7	180.07	180.50	-7	1,423	-0.49%
2018/07/23	5	194.50	3	192.33	191.00	2	1,417	0.14%
2018/07/20	4	193.75	2	194.00	194.00	2	1,414	0.14%
2018/07/19	0	0.00	6	195.08	193.00	-6	1,434	-0.42%
2018/07/18	6	193.75	1	193.00	194.50	5	1,482	0.34%
2018/07/17	3	197.83	12	197.79	191.50	-9	1,486	-0.61%
2018/07/16	1	194.00	5	197.60	197.00	-4	1,485	-0.27%
2018/07/13	12	192.54	3	191.50	193.00	9	1,478	0.61%
2018/07/12	1	181.50	4	186.13	189.00	-3	1,479	-0.20%
2018/07/11	1	179.50	2	179.25	179.00	-1	1,497	-0.07%
2018/07/10	4	178.50	2	177.25	181.50	2	1,507	0.13%
2018/07/09	1	175.00	5	173.00	172.50	-4	1,495	-0.27%
2018/07/06	5	174.20	0	0.00	173.00	5	1,487	0.34%
2018/07/05	2	179.00	102	175.30	174.00	-100	1,481	-6.75%	大賣/
2018/07/04	3	182.50	1	181.00	180.00	2	1,476	0.14%
2018/07/03	4	187.50	3	186.00	186.50	1	1,478	0.07%
2018/07/02	1	183.50	0	0.00	184.00	1	1,474	0.07%
2018/06/29	9	190.28	6	191.83	189.50	3	1,478	0.20%
2018/06/28	5	187.50	22	187.73	194.50	-17	1,463	-1.16%
2018/06/27	0	0.00	5	181.80	180.00	-5	1,442	-0.35%
2018/06/26	6	182.00	0	0.00	184.00	6	1,439	0.42%
2018/06/25	0	0.00	3	190.00	189.50	-3	1,431	-0.21%
2018/06/22	1	190.00	3	189.50	190.00	-2	1,453	-0.14%
2018/06/21	1	193.00	1	192.50	193.00	0	1,463	0.00%
2018/06/20	12	191.29	3	192.83	192.00	9	1,496	0.60%
2018/06/19	8	196.69	3	194.00	193.50	5	1,502	0.33%
2018/06/14	14	200.89	2	204.00	200.50	12	1,520	0.79%
2018/06/13	7	205.07	2	204.50	204.00	5	1,527	0.33%
2018/06/12	14	207.18	22	207.16	205.50	-8	1,536	-0.52%
2018/06/11	10	210.65	13	210.46	209.50	-3	1,540	-0.19%
2018/06/08	27	216.91	15	214.73	213.00	12	1,547	0.78%
2018/06/07	2	215.75	2	214.75	215.00	0	1,558	0.00%
2018/06/06	111	216.10	1	215.00	214.50	110	1,593	6.90%	大買/鉅額交易
2018/06/05	1	212.50	3	211.83	211.00	-2	1,601	-0.12%
2018/06/04	21	210.05	0	0.00	210.00	21	1,600	1.31%
2018/06/01	1	209.00	0	0.00	208.50	1	1,616	0.06%
2018/05/31	4	211.00	87	211.13	211.00	-83	1,618	-5.13%
2018/05/30	37	213.86	3	212.50	211.00	34	1,615	2.11%
2018/05/29	12	218.21	17	215.68	219.00	-5	1,591	-0.31%
2018/05/28	3	211.33	0	0.00	212.50	3	1,542	0.19%
2018/05/24	1	208.00	0	0.00	206.00	1	1,541	0.06%
2018/05/23	1	204.50	1	202.00	204.50	0	1,529	0.00%
2018/05/22	1	206.00	0	0.00	201.50	1	1,543	0.06%
2018/05/21	13	204.85	2	208.50	204.00	11	1,585	0.69%
2018/05/18	11	208.45	6	204.58	208.00	5	1,623	0.31%
2018/05/17	0	0.00	1	202.00	201.50	-1	1,667	-0.06%
2018/05/16	1	201.00	1	200.00	200.00	0	1,690	0.00%
2018/05/15	3	209.83	1	207.00	206.00	2	1,714	0.12%
2018/05/14	2	212.25	5	212.60	214.50	-3	1,753	-0.17%
2018/05/11	2	201.75	12	206.21	204.00	-10	1,738	-0.58%
2018/05/10	13	193.04	7	197.21	198.00	6	1,716	0.35%
2018/05/09	2	195.25	1	191.50	191.50	1	1,719	0.06%
2018/05/08	5	197.40	4	193.38	193.50	1	1,749	0.06%
2018/05/07	3	197.17	11	198.14	198.50	-8	1,793	-0.45%
2018/05/04	1	190.00	1	191.00	191.50	0	1,806	0.00%
2018/05/03	2	190.25	0	0.00	189.00	2	1,846	0.11%
2018/05/02	2	193.75	4	194.50	193.00	-2	1,905	-0.10%
2018/04/30	3	194.50	0	0.00	194.50	3	1,964	0.15%
2018/04/27	4	188.38	0	0.00	190.00	4	2,114	0.19%
2018/04/26	7	191.21	2	185.75	185.00	5	2,245	0.22%
2018/04/25	5	185.00	2	186.00	187.50	3	2,284	0.13%
2018/04/24	15	189.47	11	190.00	191.50	4	2,421	0.17%
2018/04/23	0	0.00	11	206.91	200.50	-11	2,406	-0.46%
2018/04/19	12	216.42	0	0.00	215.00	12	2,482	0.48%
2018/04/18	0	0.00	2	223.00	217.00	-2	2,529	-0.08%
2018/04/17	7	218.64	49	214.22	214.00	-42	2,543	-1.65%
2018/04/16	10	226.30	6	226.67	224.00	4	2,546	0.16%
2018/04/13	7	231.14	0	0.00	230.50	7	2,563	0.27%
2018/04/12	0	0.00	7	233.79	232.00	-7	2,628	-0.27%
2018/04/11	2	238.00	1	235.00	234.00	1	2,661	0.04%
2018/04/10	3	235.50	2	236.00	235.00	1	2,758	0.04%
2018/04/03	9	227.11	3	227.50	228.00	6	2,836	0.21%
2018/04/02	0	0.00	7	235.00	232.00	-7	2,850	-0.25%
2018/03/30	0	0.00	2	234.75	232.50	-2	2,888	-0.07%
2018/03/29	1	232.50	8	231.69	231.00	-7	2,912	-0.24%
2018/03/28	1	235.50	2	232.50	232.00	-1	2,950	-0.03%
2018/03/27	1	237.00	23	236.50	237.00	-22	2,948	-0.75%
2018/03/26	0	0.00	46	227.62	228.00	-46	2,958	-1.55%
2018/03/23	9	228.17	9	229.61	227.00	0	2,979	0.00%
2018/03/22	9	243.39	8	249.06	242.00	1	2,956	0.03%
2018/03/21	1	245.00	10	246.45	245.00	-9	2,950	-0.31%
2018/03/20	13	244.92	2	245.50	245.00	11	2,954	0.37%
2018/03/19	3	253.50	18	254.39	252.00	-15	2,960	-0.51%
2018/03/16	7	251.50	7	252.50	250.50	0	2,962	0.00%
2018/03/15	0	0.00	5	253.50	253.50	-5	2,978	-0.17%
2018/03/14	2	250.00	23	249.43	250.50	-21	3,037	-0.69%
2018/03/13	0	0.00	10	252.30	249.00	-10	3,069	-0.33%
2018/03/12	16	252.09	26	250.75	244.50	-10	3,111	-0.32%
2018/03/09	0	0.00	11	244.73	248.00	-11	3,085	-0.36%
2018/03/08	3	239.17	4	237.00	236.50	-1	3,072	-0.03%
2018/03/07	16	241.09	10	238.00	236.00	6	3,074	0.20%
2018/03/06	1	236.50	8	234.06	233.50	-7	3,083	-0.23%
2018/03/05	6	233.75	5	232.40	232.00	1	3,121	0.03%
2018/03/02	7	238.71	1	237.00	237.00	6	3,138	0.19%
2018/03/01	1	239.00	1	233.00	240.00	0	3,140	0.00%
2018/02/27	14	240.29	23	242.54	238.00	-9	3,152	-0.29%
2018/02/26	10	235.90	13	231.92	232.00	-3	3,115	-0.10%
2018/02/23	3	240.17	4	241.25	232.00	-1	3,147	-0.03%
2018/02/22	8	239.56	5	236.70	236.00	3	3,185	0.09%
2018/02/21	14	238.11	7	237.43	240.00	7	3,208	0.22%
2018/02/12	14	216.46	16	219.00	220.00	-2	3,204	-0.06%
2018/02/09	16	199.69	8	199.25	205.50	8	3,266	0.24%
2018/02/08	20	219.35	19	223.29	217.00	1	3,335	0.03%
2018/02/07	4	231.75	13	231.23	229.00	-9	3,440	-0.26%
2018/02/06	7	223.21	0	0.00	221.50	7	3,433	0.20%
2018/02/05	2	244.25	30	244.77	246.00	-28	3,379	-0.83%
2018/02/02	5	252.90	2	253.00	253.00	3	3,389	0.09%
2018/02/01	5	258.40	1	256.00	256.00	4	3,386	0.12%
2018/01/31	2	260.25	0	0.00	260.00	2	3,365	0.06%
2018/01/30	18	261.69	3	261.83	258.00	15	3,335	0.45%
2018/01/29	12	271.25	6	270.75	269.00	6	3,294	0.18%
2018/01/26	13	268.65	4	271.00	268.00	9	3,271	0.28%
2018/01/25	7	280.71	6.1	283.91	273.50	1	3,238	0.03%
2018/01/24	2	280.75	12	283.21	280.00	-10	3,199	-0.31%
2018/01/23	25	270.48	13	275.65	279.50	12	3,148	0.38%
2018/01/22	1	270.50	23	262.67	273.50	-22	2,995	-0.73%
2018/01/19	33	242.59	9	248.00	249.00	24	2,870	0.84%
2018/01/18	23	247.93	210	248.89	243.00	-187	2,824	-6.62%	大賣/鉅額交易
2018/01/17	44	237.22	1	237.50	239.00	43	2,715	1.58%
2018/01/16	19	236.53	186	236.38	234.50	-167	2,692	-6.20%	大賣/鉅額交易
2018/01/15	11	230.50	162	231.45	230.50	-151	2,631	-5.74%	大賣/鉅額交易
2018/01/12	19	230.76	5	231.50	231.00	14	2,612	0.54%
2018/01/11	6	227.25	5	226.30	224.50	1	2,565	0.04%
2018/01/10	16	225.44	1	230.00	225.00	15	2,561	0.59%
2018/01/09	9	233.00	54	229.13	233.00	-45	2,555	-1.76%
2018/01/08	87	234.17	52	230.25	228.50	35	2,562	1.37%
2018/01/05	4	223.75	10	225.30	227.00	-6	2,518	-0.24%
2018/01/04	156	230.71	58	228.88	230.00	98	2,498	3.92%	大買/
2018/01/03	30	222.80	46	217.08	219.50	-16	2,423	-0.66%
2018/01/02	0	0.00	1	208.00	207.00	-1	2,378	-0.04%