宜鼎 (5289)-元大券商分點個股進出

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

宜鼎

(5289)

可現股當沖

股價
283.0
漲跌
▼5.0
漲幅
-1.74%
成交量
233張
產業
上櫃電腦及週邊類股
355人加入追蹤

立即追蹤
本地時間:13:30

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

宜鼎 (5289)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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	8	283.82	101.4	283.96	283.00	-93.4	732	-12.76%	大賣/
2024/04/24	9.1	286.95	7.5	287.88	288.00	1.5	733	0.21%
2024/04/23	8	280.88	10.7	281.72	284.00	-2.7	734	-0.37%
2024/04/22	38	276.53	40	277.99	274.50	-2	736	-0.27%
2024/04/19	61	284.64	270	286.55	283.00	-209	731	-28.59%	大賣/鉅額交易
2024/04/18	28	296.21	111.1	295.82	297.00	-83.1	715	-11.63%	大賣/
2024/04/17	30.1	295.10	172.1	295.90	294.00	-142	710	-19.98%	大賣/鉅額交易
2024/04/16	30.2	299.70	18.6	301.20	296.50	11.6	705	1.65%
2024/04/15	8.1	310.55	17.6	312.16	309.50	-9.4	705	-1.34%
2024/04/12	12.2	319.46	12	317.50	313.50	0.2	710	0.03%
2024/04/11	87.2	319.47	20	318.90	315.00	67.2	711	9.44%
2024/04/10	17.2	317.84	14	319.96	318.00	3.2	707	0.45%
2024/04/09	5.5	315.80	5	315.70	313.50	0.5	704	0.07%
2024/04/08	8.8	312.86	22	315.07	316.50	-13.2	706	-1.87%
2024/04/03	9.1	318.49	12	317.29	316.50	-2.9	703	-0.41%
2024/04/02	84.7	315.78	25	316.46	316.50	59.7	705	8.46%
2024/04/01	1.3	309.15	6	312.75	312.50	-4.7	697	-0.67%
2024/03/29	3	303.33	5	306.20	305.50	-2	697	-0.29%
2024/03/28	5.8	311.83	14	312.54	310.50	-8.2	700	-1.18%
2024/03/27	21.3	313.99	18	314.72	313.00	3.3	716	0.47%
2024/03/26	54.4	308.15	9.1	311.24	313.50	45.3	696	6.49%
2024/03/25	13.2	306.52	16.1	307.22	308.50	-2.9	681	-0.42%
2024/03/22	9.6	301.76	15.7	301.65	301.00	-6.1	676	-0.91%
2024/03/21	29.1	301.24	32.4	301.13	300.00	-3.3	675	-0.49%
2024/03/20	12	297.79	40.1	299.27	295.50	-28.1	661	-4.25%
2024/03/19	60.1	300.09	60.1	299.99	299.50	0	659	0.00%
2024/03/18	43	294.19	21.6	294.64	298.00	21.4	651	3.29%
2024/03/15	6.1	291.52	6.4	292.04	291.50	-0.3	662	-0.04%
2024/03/14	15	292.13	10.5	292.63	293.50	4.5	666	0.67%
2024/03/13	20	291.95	18.9	293.26	291.00	1.1	671	0.17%
2024/03/12	11.2	295.13	11.9	295.39	295.00	-0.7	678	-0.11%
2024/03/11	96.2	291.55	91.6	292.74	290.00	4.6	679	0.68%
2024/03/08	39.1	297.02	235.1	297.00	296.50	-196	665	-29.47%	大賣/鉅額交易
2024/03/07	35	302.44	35.8	303.07	302.00	-0.8	678	-0.12%
2024/03/06	8	309.25	17.9	309.36	307.50	-9.9	675	-1.47%
2024/03/05	30.9	315.62	82.2	312.72	311.50	-51.3	689	-7.45%
2024/03/04	36.3	313.22	16.5	313.38	311.50	19.8	680	2.91%
2024/03/01	24.1	308.85	14.8	307.77	308.00	9.4	672	1.39%
2024/02/29	11	303.36	9.5	304.18	305.50	1.5	675	0.23%
2024/02/27	76	302.22	51.3	302.00	302.50	24.7	678	3.64%
2024/02/26	70	302.99	51.1	303.59	303.00	19	679	2.79%
2024/02/23	135	307.39	189.4	306.87	307.00	-54.4	678	-8.02%	大買/大賣/
2024/02/22	12	312.33	9.8	312.10	312.50	2.2	674	0.32%
2024/02/21	36	312.29	31.8	312.62	311.00	4.2	702	0.60%
2024/02/20	155.4	319.10	310	322.04	316.00	-154.6	711	-21.72%	大買/大賣/鉅額交易
2024/02/19	128	337.97	118.2	338.50	339.50	9.8	695	1.41%	大買/大賣/
2024/02/16	15.9	318.18	5	315.60	318.50	10.9	674	1.62%
2024/02/15	30.7	313.58	32.2	314.00	314.00	-1.6	671	-0.24%
2024/02/05	9	304.33	19.9	304.22	304.50	-10.8	665	-1.63%
2024/02/02	13.2	305.28	12.4	307.56	308.50	0.8	673	0.12%
2024/02/01	5.1	301.31	9.9	302.17	301.50	-4.8	678	-0.71%
2024/01/31	8	304.06	6.9	304.11	304.00	1.1	705	0.15%
2024/01/30	4.4	306.32	4.4	306.85	306.50	0	763	0.01%
2024/01/29	7.8	309.70	7.2	308.30	309.50	0.6	777	0.08%
2024/01/26	9.6	310.15	11	310.95	311.00	-1.4	792	-0.17%
2024/01/25	1.2	314.27	1.2	314.31	308.00	0	806	0.00%
2024/01/24	49.3	315.91	4	316.38	315.00	45.3	823	5.50%
2024/01/23	15.1	318.30	15	316.00	314.50	0.1	855	0.01%
2024/01/22	42.7	315.13	36	315.63	316.00	6.7	857	0.78%
2024/01/19	6.1	308.49	5	308.30	309.00	1.1	859	0.12%
2024/01/18	33.7	304.73	5	302.00	305.50	28.7	879	3.26%
2024/01/17	4	306.62	5	308.80	308.00	-1	912	-0.11%
2024/01/16	6.1	309.20	5	309.10	309.00	1.1	917	0.12%
2024/01/15	8.9	306.23	14	307.61	308.50	-5.1	920	-0.55%
2024/01/12	1	306.00	0.5	304.01	305.50	0.5	929	0.06%
2024/01/11	1	306.50	1	305.51	306.50	0	930	0.00%
2024/01/10	7.6	307.83	9	306.56	305.00	-1.4	939	-0.15%
2024/01/09	59.6	304.88	43.1	306.40	308.50	16.5	944	1.74%
2024/01/08	9.5	299.14	40.7	300.00	300.00	-31.2	939	-3.32%
2024/01/05	23.1	292.27	23.4	293.18	291.50	-0.3	938	-0.04%
2024/01/04	8	297.56	107.6	297.74	297.50	-99.6	936	-10.63%	大賣/
2024/01/03	35	299.91	38.3	300.60	299.00	-3.3	949	-0.35%
2024/01/02	7	306.58	7.5	306.23	306.00	-0.5	945	-0.05%
2023/12/29	2.8	311.95	3	311.83	312.00	-0.2	946	-0.03%
2023/12/28	9.1	312.03	11	311.91	312.00	-1.9	949	-0.20%
2023/12/27	19.1	309.02	60	307.98	310.00	-40.9	965	-4.24%
2023/12/26	76	308.47	14.5	307.37	310.00	61.5	970	6.34%
2023/12/25	14.2	306.79	15	308.73	306.50	-0.8	972	-0.08%
2023/12/22	55.1	312.76	104.1	312.82	315.00	-49	974	-5.03%	大賣/
2023/12/21	10	300.30	8.4	301.60	301.00	1.6	962	0.17%
2023/12/20	4	304.25	4.4	304.31	302.00	-0.4	971	-0.04%
2023/12/19	7	302.36	38.5	302.57	303.00	-31.5	978	-3.22%
2023/12/18	8.1	306.90	11.5	306.82	306.00	-3.4	993	-0.35%
2023/12/15	6	308.50	6.4	308.50	308.00	-0.4	1,003	-0.04%
2023/12/14	8.1	311.50	27.5	309.85	310.00	-19.5	1,022	-1.90%
2023/12/13	8	307.56	18.8	307.30	308.00	-10.8	1,048	-1.03%
2023/12/12	31	309.98	29.5	311.13	309.00	1.5	1,096	0.14%
2023/12/11	6.8	320.12	9	320.50	319.50	-2.2	1,107	-0.20%
2023/12/08	3.1	321.99	9	321.56	320.00	-5.9	1,108	-0.54%
2023/12/07	41.1	320.75	24	322.27	318.00	17.1	1,115	1.54%
2023/12/06	6.3	318.17	5.8	318.17	318.00	0.5	1,111	0.04%
2023/12/05	18.4	316.88	19.8	315.61	318.00	-1.4	1,112	-0.13%
2023/12/04	43.3	318.64	42.5	319.53	319.50	0.7	1,113	0.07%
2023/12/01	32	307.94	29.5	307.53	307.50	2.5	1,097	0.23%
2023/11/30	13.9	316.36	10.7	316.22	312.00	3.3	1,113	0.29%
2023/11/29	10.3	313.26	10.5	312.38	311.00	-0.3	1,106	-0.02%
2023/11/28	6.2	308.18	8.3	309.55	311.50	-2.1	1,125	-0.19%
2023/11/27	32	307.95	89.1	307.43	303.50	-57.1	1,174	-4.86%
2023/11/24	11	313.41	12.4	314.52	314.00	-1.4	1,219	-0.12%
2023/11/22	29	313.64	117.8	313.13	312.50	-88.8	1,228	-7.23%	大賣/
2023/11/21	37	321.12	57.4	324.04	318.00	-20.4	1,231	-1.66%
2023/11/20	242.7	325.30	65.5	325.13	323.50	177.2	1,219	14.53%	大買/鉅額交易
2023/11/17	17	311.50	14.7	311.68	310.50	2.3	1,198	0.20%
2023/11/16	83.8	314.78	40.1	315.32	314.00	43.7	1,187	3.68%
2023/11/15	69.7	307.54	28.7	307.72	308.00	40.9	1,180	3.47%
2023/11/14	25.4	305.05	7	305.03	305.00	18.4	1,187	1.55%
2023/11/13	77.5	309.56	4	309.88	307.50	73.5	1,191	6.16%
2023/11/10	38.5	306.30	31.6	305.16	304.00	6.9	1,189	0.58%
2023/11/09	58.3	312.79	14.6	312.80	310.50	43.7	1,182	3.70%
2023/11/08	100.8	317.83	69.2	319.23	316.50	31.6	1,181	2.68%
2023/11/07	131.2	312.92	122	313.33	317.00	9.2	1,163	0.79%	大買/大賣/
2023/11/06	13	298.65	38	300.09	297.00	-25	1,133	-2.21%
2023/11/03	125	307.77	46.1	306.32	307.00	79	1,136	6.95%	大買/
2023/11/02	39	306.76	19	305.76	307.50	20	1,136	1.76%
2023/11/01	48	299.79	46	301.08	298.50	2	1,152	0.17%
2023/10/31	38	304.00	37.3	301.36	298.00	0.7	1,141	0.06%
2023/10/30	8	289.50	11.5	290.11	293.00	-3.5	1,129	-0.31%
2023/10/27	25.1	285.04	27.7	287.68	281.00	-2.6	1,152	-0.23%
2023/10/26	28	299.20	25	300.62	293.00	3	1,202	0.25%
2023/10/25	48	298.72	50.4	298.33	302.00	-2.4	1,234	-0.19%
2023/10/24	6	276.08	6.1	277.15	280.50	-0.1	1,212	-0.01%
2023/10/23	4	274.00	4.5	274.56	274.00	-0.5	1,212	-0.04%
2023/10/20	9	275.78	17.1	276.53	276.00	-8.1	1,221	-0.66%
2023/10/19	2	281.50	3	281.83	284.00	-1	1,229	-0.08%
2023/10/18	19.2	281.69	127.8	282.16	281.00	-108.6	1,243	-8.73%	大賣/鉅額交易
2023/10/17	6	294.42	17.3	294.25	292.50	-11.3	1,240	-0.91%
2023/10/16	16	287.31	39	287.22	288.00	-23	1,243	-1.85%
2023/10/13	17	293.85	6.9	293.32	292.00	10.1	1,254	0.80%
2023/10/12	3	298.67	5	297.90	299.50	-2	1,262	-0.16%
2023/10/11	10	298.10	13.1	300.50	294.50	-3.1	1,281	-0.24%
2023/10/06	0	0.00	0.1	304.81	303.00	-0.1	1,295	-0.01%
2023/10/05	3	304.00	1	307.00	303.00	2	1,316	0.15%
2023/10/04	15.5	307.05	6	307.08	307.00	9.5	1,336	0.71%
2023/10/03	34	313.71	27.3	313.04	307.50	6.7	1,366	0.49%
2023/10/02	43	309.23	10.4	306.69	307.00	32.6	1,414	2.31%
2023/09/28	10.1	299.09	9	299.67	296.50	1.1	1,425	0.07%
2023/09/27	9.1	301.03	16	302.25	300.00	-6.9	1,461	-0.47%
2023/09/26	34.5	311.45	22.3	311.57	307.00	12.2	1,492	0.82%
2023/09/25	24	305.79	11.1	305.74	308.00	12.9	1,504	0.86%
2023/09/22	11.2	300.15	13	301.23	302.00	-1.8	1,499	-0.12%
2023/09/21	34.6	297.65	36	298.17	301.50	-1.4	1,508	-0.09%
2023/09/20	15.3	306.71	19	306.26	305.00	-3.7	1,505	-0.25%
2023/09/19	33	309.26	34.1	309.24	309.00	-1.1	1,515	-0.07%
2023/09/18	74.6	311.10	75	307.50	312.00	-0.4	1,534	-0.03%
2023/09/15	142.8	304.22	96.5	304.79	309.00	46.3	1,546	2.99%	大買/
2023/09/14	178	285.58	22.1	284.92	289.50	155.9	1,561	9.98%	大買/鉅額交易
2023/09/13	10	275.35	9	275.56	275.00	1	1,576	0.06%
2023/09/12	63	276.45	58	276.59	278.00	5	1,597	0.31%
2023/09/11	9.2	271.74	26	272.61	271.50	-16.8	1,599	-1.05%
2023/09/08	18.1	272.84	9.7	271.39	274.00	8.4	1,610	0.52%
2023/09/07	19	273.05	5.2	272.84	271.00	13.8	1,629	0.85%
2023/09/06	34	274.51	12	274.04	273.00	22	1,629	1.35%
2023/09/05	46	277.12	45.1	277.76	276.50	0.9	1,629	0.06%
2023/09/04	18	273.64	30	273.95	275.00	-12	1,626	-0.74%
2023/09/01	42.1	271.32	54	273.53	268.50	-11.9	1,633	-0.73%
2023/08/31	101.7	277.33	144	278.06	280.00	-42.3	1,635	-2.59%	大買/大賣/
2023/08/30	139.6	271.48	98.4	271.60	271.00	41.2	1,606	2.57%	大買/
2023/08/29	9	252.89	9.3	252.79	254.00	-0.3	1,584	-0.02%
2023/08/28	26.1	244.36	18.7	241.07	245.00	7.3	1,602	0.46%
2023/08/25	10	246.70	10.1	247.35	245.00	-0.1	1,682	-0.01%
2023/08/24	11	253.18	10.6	251.87	253.50	0.4	1,713	0.02%
2023/08/23	74	247.34	12.8	244.88	248.00	61.2	1,809	3.38%
2023/08/22	3	248.33	2.8	250.21	249.50	0.3	1,887	0.01%
2023/08/21	18	242.86	18.5	244.18	241.50	-0.5	1,897	-0.02%
2023/08/18	18.3	266.34	22.9	268.12	264.00	-4.6	1,886	-0.24%
2023/08/17	6.1	263.77	2.8	261.66	265.50	3.3	1,887	0.18%
2023/08/16	5	259.80	4.3	260.62	261.00	0.7	1,932	0.04%
2023/08/15	8	261.75	6.7	262.08	261.50	1.4	1,942	0.07%
2023/08/14	21	256.64	34.4	256.66	256.50	-13.4	1,963	-0.68%
2023/08/11	47	262.62	201.8	261.61	261.00	-154.8	1,979	-7.82%	大賣/鉅額交易
2023/08/10	45	260.46	52.6	261.69	260.50	-7.6	2,013	-0.38%
2023/08/09	28	271.71	62.2	271.95	271.00	-34.1	1,998	-1.71%
2023/08/08	34.1	274.72	70	275.44	275.00	-36	1,996	-1.80%
2023/08/07	88.2	275.20	240	277.43	280.50	-151.8	1,986	-7.64%	大賣/鉅額交易
2023/08/04	21	285.93	21.8	286.37	287.50	-0.8	1,959	-0.04%
2023/08/02	51.5	290.98	112.7	294.15	288.50	-61.2	1,959	-3.12%	大賣/
2023/08/01	54.3	304.23	134.3	303.19	300.00	-80	1,962	-4.08%	大賣/
2023/07/31	117	324.68	102	326.04	315.00	15	1,938	0.77%	大買/大賣/
2023/07/28	101	314.84	90	314.21	315.50	11	1,880	0.58%	大買/
2023/07/27	13.1	308.42	12	307.88	303.50	1.1	1,831	0.06%
2023/07/26	11	300.91	10	304.50	299.50	1	1,834	0.05%
2023/07/25	12	305.71	11	305.18	306.00	1	1,844	0.05%
2023/07/24	22	298.75	22	298.82	301.00	0	1,861	0.00%
2023/07/21	22	300.16	23	300.57	302.50	-1	1,859	-0.05%
2023/07/20	2	304.75	5	306.30	306.50	-3	1,861	-0.16%
2023/07/19	8	309.50	60	308.30	307.00	-52	1,871	-2.78%
2023/07/18	20	312.85	25	313.00	314.50	-5	1,908	-0.26%
2023/07/17	11	319.95	9.2	321.44	317.00	1.8	1,916	0.10%
2023/07/14	59	326.97	45.1	325.31	329.50	13.9	1,915	0.73%
2023/07/13	40.1	317.61	28	318.21	318.00	12.1	1,911	0.63%
2023/07/12	70	307.58	45	307.59	311.50	25	1,917	1.30%
2023/07/11	40.1	306.01	97.1	304.06	304.00	-57	1,916	-2.97%
2023/07/10	76.1	301.44	209.5	299.57	299.50	-133.4	1,921	-6.94%	大賣/鉅額交易
2023/07/07	107.2	319.10	161.9	319.21	310.50	-54.7	1,961	-2.79%	大買/大賣/
2023/07/06	19	352.84	94.4	352.89	344.00	-75.4	1,962	-3.84%
2023/07/05	52.2	357.55	96.2	355.45	361.00	-44.1	1,985	-2.22%
2023/07/04	93.4	347.90	35	344.43	352.00	58.4	1,978	2.95%
2023/07/03	17	334.03	19.2	335.49	338.00	-2.2	1,978	-0.11%
2023/06/30	12	323.00	30	323.82	324.00	-18	2,060	-0.87%
2023/06/29	26	330.44	24.1	328.25	326.00	1.9	2,142	0.09%
2023/06/28	14.1	328.97	23.6	328.55	323.50	-9.5	2,158	-0.44%
2023/06/27	25	330.50	35.4	332.07	327.00	-10.4	2,202	-0.47%
2023/06/26	32.4	344.97	49.2	353.97	342.50	-16.7	2,282	-0.73%
2023/06/21	29.9	350.89	35.6	351.78	354.50	-5.7	2,341	-0.25%
2023/06/20	148	352.40	161	354.62	343.00	-13	2,334	-0.56%	大買/大賣/
2023/06/19	54.6	343.60	42.3	336.68	343.00	12.3	2,308	0.53%
2023/06/16	43.1	334.11	9	331.28	333.00	34.1	2,333	1.46%
2023/06/15	15	327.83	11	329.32	323.50	4	2,342	0.17%
2023/06/14	28	327.52	29.1	327.98	326.00	-1.1	2,375	-0.04%
2023/06/13	22.4	325.68	24.4	325.97	326.00	-2	2,375	-0.08%
2023/06/12	3	317.33	5.2	318.04	314.50	-2.2	2,366	-0.09%
2023/06/09	6	320.67	1	319.00	319.50	5	2,371	0.21%
2023/06/08	12	319.67	14.2	321.86	314.00	-2.2	2,378	-0.09%
2023/06/07	24	326.65	7.6	325.57	326.00	16.4	2,397	0.69%
2023/06/06	27	329.42	26.3	328.84	326.50	0.7	2,409	0.03%
2023/06/05	17	336.38	15	335.57	333.50	2	2,386	0.08%
2023/06/02	28	336.50	28.7	335.30	329.50	-0.7	2,369	-0.03%
2023/06/01	25	331.70	35.9	332.82	333.50	-10.9	2,339	-0.47%
2023/05/31	123.3	340.06	119.6	341.63	335.00	3.7	2,317	0.16%	大買/大賣/
2023/05/30	52	328.78	39.9	329.16	325.50	12.1	2,238	0.54%
2023/05/29	142.5	330.86	286	328.39	326.00	-143.6	2,210	-6.50%	大買/大賣/鉅額交易
2023/05/26	62.7	321.21	96.2	326.15	333.50	-33.6	2,135	-1.57%
2023/05/25	9	306.50	9	308.94	303.50	0	2,043	0.00%
2023/05/24	2	303.50	18.8	304.14	304.00	-16.8	2,026	-0.83%
2023/05/23	27	304.63	13	302.31	306.50	14	2,026	0.69%
2023/05/22	124	312.29	66.2	316.99	304.00	57.8	2,002	2.89%	大買/
2023/05/19	1	306.00	2	305.25	307.50	-1	1,947	-0.05%
2023/05/18	36	307.22	14	308.46	304.50	22	1,934	1.14%
2023/05/17	11	302.32	31	304.03	302.00	-20	1,906	-1.05%
2023/05/16	47	302.34	27	302.98	299.50	20	1,881	1.06%
2023/05/15	10	292.25	12	292.38	290.00	-2	1,834	-0.11%
2023/05/12	17	283.09	42	287.05	290.50	-25	1,820	-1.37%
2023/05/11	18	277.53	7.6	278.07	279.00	10.4	1,803	0.58%
2023/05/10	1	281.50	2	282.50	284.50	-1	1,795	-0.06%
2023/05/09	6	287.50	7	291.29	286.50	-1	1,790	-0.06%
2023/05/08	11	295.86	8	296.31	293.00	3	1,780	0.17%
2023/05/05	4	289.63	19	290.32	288.50	-15	1,760	-0.85%
2023/05/04	4	292.88	3	294.33	293.50	1	1,759	0.06%
2023/05/03	4	295.50	4.2	294.82	297.50	-0.2	1,762	-0.01%
2023/05/02	17.9	298.86	8	295.94	296.00	9.9	1,760	0.56%
2023/04/28	29	297.48	18	295.83	299.00	11	1,744	0.63%
2023/04/27	69	296.54	21	293.02	293.00	48	1,724	2.78%
2023/04/26	25	282.42	121.3	282.19	285.00	-96.3	1,691	-5.69%	大賣/
2023/04/25	12	285.13	45.3	282.07	280.50	-33.3	1,675	-1.98%
2023/04/24	19	289.63	25	289.66	289.00	-6	1,655	-0.36%
2023/04/21	64	291.02	46.7	289.13	286.00	17.3	1,638	1.05%
2023/04/20	21.1	303.41	15.8	302.90	297.00	5.3	1,589	0.33%
2023/04/19	24	307.04	24	308.50	306.00	0	1,562	0.00%
2023/04/18	27.1	309.13	25	310.00	305.50	2.1	1,545	0.13%
2023/04/17	13.1	313.62	40	313.03	309.50	-27	1,522	-1.77%
2023/04/14	18	318.50	31	319.61	315.00	-13	1,485	-0.88%
2023/04/13	47	318.62	137	318.66	319.00	-90	1,456	-6.18%	大賣/
2023/04/12	88	323.06	75.3	321.27	322.00	12.7	1,427	0.89%
2023/04/11	116	314.22	97	313.93	316.00	19	1,349	1.41%	大買/
2023/04/10	45	303.57	37.5	304.12	300.50	7.5	1,273	0.59%
2023/04/07	37	310.24	36.2	314.37	308.00	0.8	1,224	0.06%
2023/04/06	56	315.52	84.1	313.14	320.50	-28.1	1,185	-2.37%
2023/03/31	25	321.20	103.8	325.90	314.00	-78.8	1,143	-6.89%	大賣/
2023/03/30	171	322.23	82.1	320.74	323.00	88.9	1,036	8.59%	大買/
2023/03/29	10	292.70	19	294.47	294.00	-9	943	-0.95%
2023/03/28	5	295.70	13.7	295.60	292.00	-8.7	911	-0.96%
2023/03/27	28	303.89	34.7	301.13	286.00	-6.7	851	-0.79%
2023/03/24	215	290.21	217.3	291.22	301.50	-2.3	747	-0.30%	大買/大賣/
2023/03/23	28	276.13	27.1	277.13	274.50	0.9	646	0.14%
2023/03/22	22	270.91	16	272.19	271.00	6	607	0.99%
2023/03/21	69	270.07	78.6	273.34	266.00	-9.6	562	-1.71%
2023/03/20	16.2	258.93	38	258.82	259.00	-21.8	491	-4.44%
2023/03/17	64	251.12	81	246.90	255.50	-17	456	-3.72%
2023/03/16	133	237.42	33	237.80	243.00	100	407	24.53%	大買/
2023/03/15	45.1	239.81	25	238.64	236.50	20.1	391	5.14%
2023/03/14	150	231.43	21.1	230.31	229.00	128.9	379	33.99%	大買/鉅額交易
2023/03/13	100	242.72	22	236.89	235.50	78	368	21.16%
2023/03/10	32	247.42	24.2	243.44	241.00	7.8	358	2.18%
2023/03/09	55	240.68	33	239.03	241.00	22	320	6.87%
2023/03/08	17	224.56	23	224.70	226.50	-6	287	-2.09%
2023/03/07	18	225.47	22	225.25	224.00	-4	284	-1.40%
2023/03/06	36	225.18	20	224.35	222.00	16	276	5.79%
2023/03/03	100	224.30	12.5	221.52	223.50	87.5	271	32.28%
2023/03/02	10	221.25	1.3	220.32	222.00	8.7	259	3.36%
2023/03/01	6	219.08	8.4	218.75	217.50	-2.4	248	-0.98%
2023/02/24	27	220.74	17	219.44	224.50	10	233	4.28%
2023/02/23	8.6	204.08	0	201.50	204.50	8.6	206	4.15%
2023/02/22	9	200.44	4.1	200.28	200.00	4.9	206	2.36%
2023/02/21	9	203.78	7	204.21	203.50	2	210	0.95%
2023/02/20	10	198.95	0	0.00	199.00	10	213	4.70%
2023/02/17	2.2	197.62	7	196.50	198.00	-4.8	214	-2.26%
2023/02/16	0	0.00	0.3	196.92	195.50	-0.3	217	-0.15%
2023/02/15	1	196.50	0.1	197.77	196.50	0.9	218	0.40%
2023/02/14	2.3	197.00	4	196.00	197.00	-1.7	221	-0.75%
2023/02/13	0	0.00	1.2	194.93	195.00	-1.2	221	-0.54%
2023/02/10	1	198.50	3.1	196.73	196.50	-2.1	223	-0.93%
2023/02/09	2	198.50	2	198.00	199.00	0	228	0.00%
2023/02/08	1.5	198.84	0	0.00	198.50	1.5	226	0.65%
2023/02/07	1.5	200.67	1	201.00	198.50	0.5	224	0.22%
2023/02/06	2.5	200.60	4	200.25	200.00	-1.5	219	-0.68%
2023/02/03	1	201.50	2	201.00	202.00	-1	217	-0.46%
2023/02/02	5.3	199.80	10	196.95	198.00	-4.7	207	-2.28%
2023/02/01	21	195.52	0	0.00	196.00	21	199	10.53%
2023/01/31	1	191.00	0.2	190.09	189.00	0.8	190	0.43%
2023/01/17	1	187.00	0	187.04	187.00	1	184	0.53%
2023/01/12	0	0.00	0.1	190.00	185.50	-0.1	185	-0.03%
2023/01/11	0	0.00	1	185.50	185.00	-1	189	-0.53%
2023/01/10	7.2	184.77	0	0.00	185.50	7.2	194	3.70%
2023/01/09	3	183.83	0.3	185.57	183.50	2.7	198	1.38%
2023/01/06	0	0.00	0.1	184.99	184.00	-0.1	200	-0.06%
2023/01/05	0	0.00	8	183.69	183.00	-8	202	-3.98%
2023/01/04	0	0.00	1.1	184.10	184.00	-1.1	203	-0.55%
2023/01/03	0	0.00	0	191.00	184.00	0	206	0.00%
2022/12/30	7	184.36	0	0.00	185.50	7	208	3.36%
2022/12/29	2	181.50	7.9	178.76	181.50	-5.9	206	-2.85%
2022/12/28	0	0.00	0.3	181.52	180.50	-0.3	207	-0.15%
2022/12/27	0	0.00	0	184.50	183.00	0	210	-0.02%
2022/12/26	0	0.00	0.1	184.00	181.00	-0.1	210	-0.05%
2022/12/23	4	181.25	2	181.50	181.50	2	210	0.95%
2022/12/21	0	0.00	0	184.00	182.00	0	213	-0.02%
2022/12/20	5	183.30	5.1	184.14	182.50	-0.1	212	-0.04%
2022/12/19	2	188.75	0	0.00	189.50	2	212	0.94%
2022/12/16	0	0.00	2.1	186.06	186.00	-2.1	210	-0.98%
2022/12/12	3	187.00	0	0.00	187.50	3	210	1.42%
2022/12/09	0	0.00	4.1	188.73	188.50	-4.1	210	-1.94%
2022/12/06	0.4	192.01	0	0.00	193.50	0.4	202	0.20%
2022/12/05	0	0.00	1	199.50	199.50	-1	195	-0.51%
2022/12/02	3	197.16	11	193.15	196.50	-8	191	-4.18%
2022/12/01	7	190.21	4	190.25	189.00	3	186	1.61%
2022/11/30	0	0.00	2	187.50	188.00	-2	183	-1.09%
2022/11/29	0.1	185.50	0	0.00	187.00	0.1	181	0.03%
2022/11/28	4	188.38	7	187.79	188.00	-3	180	-1.66%
2022/11/23	1	182.50	0.1	183.50	182.50	0.9	184	0.52%
2022/11/22	9	185.28	2	183.75	183.50	7	182	3.84%
2022/11/21	10	183.70	0	183.50	180.50	10	178	5.59%
2022/11/17	4	181.50	4	183.00	181.50	0	172	0.00%
2022/11/16	0	181.50	1	182.00	185.00	-1	166	-0.60%
2022/11/15	0	0.00	1	178.00	177.00	-1	157	-0.64%
2022/11/11	32.1	176.03	3.2	177.40	175.50	28.8	152	18.94%
2022/11/10	3	173.00	0	0.00	174.50	3	154	1.94%
2022/11/08	1	173.50	0	0.00	173.50	1	154	0.65%
2022/11/07	0	0.00	1	175.00	176.00	-1	151	-0.66%
2022/11/03	0	0.00	2	166.75	167.00	-2	150	-1.33%
2022/11/01	0	0.00	22	164.93	165.00	-22	155	-14.18%
2022/10/31	0	0.00	28	164.13	165.00	-28	155	-18.05%
2022/10/28	0	0.00	19.3	164.68	164.00	-19.3	155	-12.44%
2022/10/27	0	0.00	31	165.07	166.00	-31	155	-20.00%
2022/10/26	0.1	162.50	0	0.00	163.00	0.1	156	0.05%
2022/10/18	10.1	156.34	9.6	157.28	159.50	0.4	166	0.27%
2022/10/17	8	148.56	7.9	149.04	153.50	0.1	162	0.08%
2022/10/14	7	152.43	6.9	153.09	151.00	0.1	158	0.04%
2022/10/13	9	152.56	4.1	153.27	152.00	4.9	156	3.12%
2022/10/12	1	153.50	1	153.47	155.00	0	155	-0.02%
2022/10/11	5	154.30	4.1	154.25	154.00	0.9	155	0.61%
2022/10/07	1	157.00	0.7	158.34	157.50	0.3	154	0.20%
2022/10/06	5	156.60	9.1	157.20	157.50	-4.1	153	-2.63%
2022/10/05	1	158.00	1.2	159.14	158.00	-0.2	155	-0.11%
2022/10/04	4	157.75	2.5	158.64	157.50	1.5	154	0.95%
2022/10/03	0	0.00	0.4	159.99	159.00	-0.4	153	-0.24%
2022/09/30	8.8	160.40	0.2	160.99	161.50	8.6	155	5.57%
2022/09/29	1	159.50	1.2	159.59	159.50	-0.2	157	-0.10%
2022/09/28	2	158.00	1.4	159.82	158.00	0.6	157	0.41%
2022/09/26	2	160.50	1.4	161.27	160.00	0.6	160	0.36%
2022/09/23	1	164.50	0.4	165.81	164.50	0.6	158	0.37%
2022/09/22	0	0.00	0	167.00	166.00	0	161	0.00%
2022/09/20	1	166.50	0.2	167.61	166.00	0.8	161	0.52%
2022/09/19	4	166.63	3.6	167.61	167.50	0.4	162	0.23%
2022/09/16	3	168.67	1.7	169.68	168.50	1.3	162	0.79%
2022/09/15	2	170.00	1.8	171.00	170.50	0.2	165	0.13%
2022/09/14	0	0.00	0.6	170.37	169.50	-0.6	168	-0.36%
2022/09/13	3.1	171.33	2.3	172.55	170.00	0.8	173	0.45%
2022/09/12	0.1	172.50	0	0.00	172.00	0.1	174	0.06%
2022/09/08	0.1	170.00	0.3	169.48	171.00	-0.2	177	-0.12%
2022/09/07	4	165.25	1.6	166.38	166.00	2.4	179	1.31%
2022/09/06	1	169.50	1.7	170.53	169.00	-0.7	181	-0.38%
2022/09/05	0	0.00	0.1	171.50	170.50	-0.1	184	-0.03%
2022/09/02	5	170.10	3.4	171.63	169.50	1.6	187	0.88%
2022/09/01	0	0.00	10.9	171.00	170.00	-10.9	187	-5.84%
2022/08/31	16	171.41	93.5	171.15	171.50	-77.5	185	-41.74%
2022/08/30	4	174.25	8.7	174.51	173.50	-4.7	182	-2.59%
2022/08/29	0	0.00	0.3	174.29	175.00	-0.3	184	-0.19%
2022/08/26	1	175.50	1.2	177.30	176.00	-0.2	186	-0.10%
2022/08/25	1	176.50	0.6	177.63	176.00	0.4	186	0.23%
2022/08/24	3	175.50	2.6	176.33	175.50	0.4	187	0.23%
2022/08/23	1	175.00	0.3	176.00	177.50	0.7	186	0.39%
2022/08/22	3	178.50	3.8	179.27	176.00	-0.8	188	-0.43%
2022/08/19	11	180.00	0.4	180.85	179.50	10.6	186	5.70%
2022/08/18	2	179.00	1.3	180.35	180.00	0.7	187	0.37%
2022/08/17	2	179.50	0.1	179.68	180.00	1.9	186	1.00%
2022/08/16	4.1	174.39	2.4	175.50	173.50	1.7	181	0.93%
2022/08/11	5	172.40	5.2	173.04	173.50	-0.2	179	-0.12%
2022/08/09	9	171.50	5.6	171.40	170.50	3.4	176	1.91%
2022/08/08	2	173.75	0.4	173.30	172.50	1.6	175	0.88%
2022/08/05	0	0.00	0.2	169.91	168.00	-0.2	176	-0.10%
2022/08/04	2	166.00	2.1	166.55	166.50	-0.1	180	-0.07%
2022/08/03	2	167.50	1.1	168.71	167.00	0.9	184	0.50%
2022/08/02	3	167.33	51.3	166.65	166.50	-48.3	189	-25.55%
2022/08/01	0	0.00	0	171.75	171.50	0	189	0.00%
2022/07/29	2	168.00	1.9	169.00	168.50	0.1	189	0.05%
2022/07/28	2	177.00	2.8	177.96	176.50	-0.8	186	-0.43%
2022/07/27	1	175.00	18.7	175.04	176.50	-17.7	177	-9.98%
2022/07/26	1	177.50	33.1	177.70	177.00	-32.1	175	-18.29%
2022/07/25	1	179.50	27.6	179.65	178.50	-26.6	174	-15.26%
2022/07/21	0	0.00	0	179.00	178.50	0	177	0.00%
2022/07/20	0	0.00	0.6	178.17	176.00	-0.6	180	-0.32%
2022/07/19	1	175.50	0.2	177.10	176.50	0.8	180	0.42%
2022/07/18	0	0.00	0.1	178.00	176.50	-0.1	182	-0.06%
2022/07/14	0	0.00	0.6	174.69	173.00	-0.6	185	-0.33%
2022/07/13	1	173.50	0.8	175.49	173.50	0.2	187	0.10%
2022/07/12	0	0.00	0.2	171.00	170.00	-0.2	188	-0.08%
2022/07/11	0	0.00	0.2	174.50	173.50	-0.2	190	-0.08%
2022/07/08	1	171.50	0.1	172.50	172.50	0.9	190	0.47%
2022/07/07	0	0.00	0.3	168.81	169.50	-0.3	189	-0.15%
2022/07/06	0	0.00	0.1	168.00	166.50	-0.1	190	-0.08%
2022/07/05	2	163.50	1.8	164.78	165.50	0.2	190	0.12%
2022/07/04	0	0.00	0.2	164.53	165.50	-0.2	192	-0.11%
2022/07/01	1	160.50	1.4	162.42	160.50	-0.4	192	-0.20%
2022/06/30	4	163.75	3.8	163.75	162.50	0.2	193	0.09%
2022/06/29	5	166.90	5	167.17	167.00	0	195	-0.01%
2022/06/28	2	169.00	1.6	169.41	168.00	0.4	197	0.19%
2022/06/24	1	168.50	1	169.80	171.00	0	206	0.01%
2022/06/23	3	168.50	0.1	169.51	168.00	2.9	205	1.39%
2022/06/22	0	0.00	1	172.00	172.00	-1	203	-0.49%
2022/06/21	4	167.00	4	166.53	170.00	0	201	-0.01%
2022/06/20	1.5	170.00	0.5	171.66	169.00	1	198	0.49%
2022/06/17	1	174.00	1.6	174.48	174.00	-0.6	199	-0.29%
2022/06/16	0	0.00	0	183.00	178.00	0	201	0.00%
2022/06/15	6.5	184.08	8.1	184.80	183.00	-1.6	200	-0.81%
2022/06/14	5	183.90	6	185.23	188.00	-1	197	-0.52%
2022/06/13	2	187.75	5.3	188.68	187.50	-3.3	194	-1.70%
2022/06/10	1	190.00	2.1	190.07	191.00	-1.1	196	-0.56%
2022/06/09	1	190.50	0.7	192.00	191.00	0.3	198	0.16%
2022/06/08	4	191.25	2.8	192.21	192.50	1.2	199	0.60%
2022/06/07	5	192.20	10.6	194.35	192.00	-5.6	200	-2.81%
2022/06/06	8	195.44	6.7	195.86	196.00	1.3	197	0.65%
2022/06/02	11	198.82	10.1	198.60	197.50	0.9	196	0.45%
2022/06/01	1	199.50	0.7	200.75	199.00	0.3	199	0.16%
2022/05/31	11	199.91	11.1	199.61	199.50	-0.1	201	-0.06%
2022/05/30	8	200.19	9	200.06	200.00	-1	201	-0.50%
2022/05/27	19	195.45	19.4	195.10	196.00	-0.4	200	-0.19%
2022/05/26	11	195.18	9.2	195.25	194.50	1.8	204	0.87%
2022/05/25	8	197.31	10	197.30	197.50	-2	221	-0.91%
2022/05/24	7	196.86	6.6	197.20	195.00	0.4	228	0.19%
2022/05/23	18	198.36	17.3	198.03	198.00	0.7	229	0.29%
2022/05/20	7	200.86	7	200.29	200.00	0	232	0.00%
2022/05/19	5	198.90	4.9	198.84	200.00	0.1	242	0.05%
2022/05/18	13	199.08	13.2	198.87	199.00	-0.2	244	-0.09%
2022/05/17	10	198.20	9.7	198.16	198.50	0.3	245	0.13%
2022/05/16	3	200.17	3	200.17	199.50	0	246	0.00%
2022/05/13	1	198.00	3.4	197.90	198.00	-2.4	245	-0.99%
2022/05/12	15	198.47	14.1	198.64	197.00	0.9	243	0.36%
2022/05/11	12	200.96	9.3	200.70	200.50	2.7	241	1.13%
2022/05/10	3	201.00	3.5	201.39	201.50	-0.5	243	-0.20%
2022/05/09	0	0.00	0.1	206.00	204.50	-0.1	240	-0.04%
2022/05/06	2	207.00	2.5	207.39	206.00	-0.5	242	-0.19%
2022/05/04	2	206.00	2.2	209.85	206.00	-0.2	241	-0.06%
2022/04/27	2	199.50	2.1	200.12	200.50	-0.1	243	-0.02%
2022/04/26	1	202.00	1.4	202.26	201.50	-0.4	239	-0.18%
2022/04/25	1	205.00	0.9	205.49	204.00	0.1	235	0.05%
2022/04/22	4	209.88	1.5	210.39	208.50	2.5	234	1.06%
2022/04/21	0	0.00	0	214.94	213.50	0	234	-0.01%
2022/04/19	0	0.00	6	208.83	208.00	-6	232	-2.59%
2022/04/18	0.1	210.00	0	206.35	210.00	0.1	233	0.04%
2022/04/15	2	209.75	1.6	210.68	207.50	0.4	232	0.18%
2022/04/14	4	214.25	0	0.00	214.00	4	235	1.70%
2022/04/13	5	212.00	0	0.00	211.50	5	238	2.10%
2022/04/12	0	0.00	0.1	210.00	209.00	-0.1	244	-0.04%
2022/04/11	1	213.50	1.2	214.09	213.50	-0.2	242	-0.09%
2022/04/08	0	216.50	0	0.00	218.00	0	244	0.00%
2022/04/06	0	220.88	0	0.00	223.00	0	240	0.00%
2022/04/01	7	215.79	0	0.00	220.00	7	236	2.96%
2022/03/31	1	218.50	0	0.00	215.00	1	233	0.43%
2022/03/30	1	223.50	3	220.91	220.50	-2	232	-0.88%
2022/03/29	1	210.50	0.1	211.60	212.50	0.9	223	0.42%
2022/03/28	0	0.00	5.1	210.47	211.00	-5.1	221	-2.29%
2022/03/25	0	0.00	0	213.50	212.50	0	221	0.00%
2022/03/23	0	0.00	1	215.00	212.50	-1	222	-0.45%
2022/03/22	1	213.00	2	209.50	213.00	-1	220	-0.45%
2022/03/18	0	0.00	2	206.00	209.50	-2	217	-0.92%
2022/03/17	2	206.50	0	207.17	207.00	2	219	0.91%
2022/03/16	0	0.00	0.3	203.82	202.50	-0.3	217	-0.14%
2022/03/15	1	202.00	0.3	203.18	201.50	0.7	219	0.30%
2022/03/14	1	207.50	0	0.00	208.00	1	224	0.45%
2022/03/11	0	208.50	0	0.00	206.50	0	225	0.01%
2022/03/10	13	206.96	0	206.50	206.00	13	223	5.81%
2022/03/09	0	0.00	0	201.50	203.00	0	221	0.00%
2022/03/08	2	198.25	1.6	200.16	198.00	0.4	224	0.16%
2022/03/07	2	200.75	1.3	203.11	201.50	0.7	226	0.30%
2022/03/04	0	0.00	10.1	206.61	205.50	-10.1	225	-4.49%
2022/03/02	0	0.00	0	209.50	208.50	0	228	0.00%
2022/03/01	0	0.00	0.4	208.96	210.00	-0.4	228	-0.16%
2022/02/25	0	0.00	0	204.00	210.50	0	227	0.00%
2022/02/24	3	199.83	0.3	200.50	200.00	2.7	220	1.23%
2022/02/23	0	0.00	0	200.50	200.50	0	220	0.00%
2022/02/22	0	0.00	0.2	201.77	198.50	-0.2	219	-0.11%
2022/02/21	0.9	207.00	0.1	204.50	205.00	0.8	218	0.36%
2022/02/17	22	199.73	5	198.80	199.50	17	221	7.65%
2022/02/16	0	0.00	52	197.20	197.00	-52	220	-23.55%
2022/02/15	0	0.00	0.2	194.56	193.50	-0.2	220	-0.11%
2022/02/14	0	0.00	52.1	193.82	193.50	-52.1	222	-23.40%
2022/02/11	2	197.50	0.7	198.87	198.00	1.3	229	0.58%
2022/02/10	5.2	202.12	3.9	201.18	200.50	1.3	234	0.56%
2022/02/09	0	0.00	43.1	193.59	195.50	-43.1	236	-18.22%
2022/02/08	0	0.00	103	193.31	193.00	-103	236	-43.62%	大賣/鉅額交易
2022/02/07	2	194.00	53.2	192.80	195.00	-51.2	233	-21.90%
2022/01/26	0	0.00	19	191.00	191.00	-19	232	-8.16%
2022/01/25	1	190.50	5.3	191.11	190.00	-4.3	235	-1.84%
2022/01/24	1	192.50	8.6	191.33	191.00	-7.6	238	-3.19%
2022/01/21	0	0.00	0.1	193.00	191.50	-0.1	237	-0.05%
2022/01/20	0	0.00	0.4	193.77	193.00	-0.4	239	-0.16%
2022/01/19	1	193.00	0.4	194.00	193.50	0.6	240	0.23%
2022/01/17	0	0.00	0.1	195.00	196.00	-0.1	245	-0.05%
2022/01/14	1	190.00	3.7	189.86	191.50	-2.7	245	-1.12%
2022/01/13	3	193.17	4	193.90	193.00	-1	246	-0.40%
2022/01/12	1	194.50	6.6	195.42	195.00	-5.6	247	-2.27%
2022/01/11	4	196.25	4.6	196.78	195.50	-0.6	246	-0.26%
2022/01/10	1	198.00	1	199.00	199.00	0	244	0.00%
2022/01/07	15	202.00	1	203.50	199.50	14	246	5.67%
2022/01/06	5	204.00	0.1	206.51	205.50	4.9	246	1.99%
2022/01/05	1	210.50	1	208.00	208.00	0	247	0.00%
2022/01/04	1	205.50	0.7	206.50	205.50	0.3	244	0.12%
2022/01/03	0	0.00	0.4	205.55	204.50	-0.4	247	-0.16%
2021/12/30	0	0.00	1	204.00	204.00	-1	251	-0.40%
2021/12/27	0.1	201.00	0.1	203.49	200.50	0	266	0.00%
2021/12/24	0.1	200.50	0	0.00	201.50	0.1	268	0.02%
2021/12/22	1	201.00	1	201.00	201.50	0	278	0.00%
2021/12/21	0	0.00	0.1	200.00	199.00	-0.1	286	-0.04%
2021/12/20	0.1	200.00	0.1	200.97	198.00	0	290	-0.01%
2021/12/17	0	0.00	0.2	201.46	201.00	-0.2	291	-0.08%
2021/12/16	2	203.25	0.1	204.00	203.50	1.9	291	0.67%
2021/12/15	0	0.00	0.1	202.00	202.00	-0.1	293	-0.03%
2021/12/14	4	200.00	3.7	198.96	198.50	0.3	294	0.11%
2021/12/09	1	206.50	66	205.03	204.50	-65	294	-22.08%
2021/12/08	0	0.00	0	207.00	206.00	0	296	0.00%
2021/12/07	1	200.50	55.9	201.92	201.00	-54.9	290	-18.94%
2021/12/06	0	0.00	0.3	200.50	200.00	-0.3	289	-0.10%
2021/12/03	9	200.89	7	200.21	200.50	2	295	0.68%
2021/12/02	1	198.50	0.8	200.23	199.00	0.2	314	0.05%
2021/12/01	2	200.49	0.2	200.18	200.50	1.9	319	0.58%
2021/11/29	1	200.54	0.6	201.33	200.00	0.5	323	0.15%
2021/11/26	0.1	201.00	0.4	202.72	200.00	-0.3	324	-0.10%
2021/11/25	0	0.00	0	207.50	206.00	0	327	-0.01%
2021/11/24	84	204.84	0.5	204.56	205.50	83.5	328	25.43%
2021/11/23	118	207.73	1.5	207.63	204.50	116.5	326	35.74%	大買/鉅額交易
2021/11/22	35.1	209.27	0.5	203.50	209.50	34.6	319	10.85%
2021/11/19	0.2	204.33	0.1	205.00	202.50	0	317	0.01%
2021/11/18	1	204.00	1.3	203.94	204.00	-0.3	319	-0.10%
2021/11/17	0	0.00	5	203.00	202.00	-5	322	-1.55%
2021/11/16	20.1	201.47	4.5	201.27	202.50	15.6	327	4.76%
2021/11/12	2	196.50	1.4	198.69	196.00	0.6	330	0.17%
2021/11/11	1	197.00	1.1	197.14	195.00	-0.1	340	-0.02%
2021/11/10	0	0.00	0.5	201.56	198.00	-0.5	358	-0.15%
2021/11/09	1.5	196.76	0.2	204.28	203.50	1.3	368	0.37%
2021/11/08	29	192.74	0.7	194.18	193.50	28.3	379	7.44%
2021/11/05	0	194.50	5	193.80	194.00	-5	395	-1.26%
2021/11/04	11	193.00	0	0.00	193.00	11	420	2.61%
2021/11/03	31	192.16	2	192.00	193.00	29	441	6.57%
2021/11/02	55	191.48	2.9	190.99	189.50	52.1	463	11.22%
2021/11/01	68	191.01	8.1	190.05	189.50	59.9	477	12.53%
2021/10/29	20	192.13	0	192.50	191.50	20	485	4.12%
2021/10/28	37	192.61	0	0.00	192.50	37	500	7.40%
2021/10/27	31	192.63	0	0.00	192.00	31	509	6.08%
2021/10/26	39.2	192.60	0	0.00	192.00	39.2	539	7.27%
2021/10/25	22	189.23	1	189.00	188.50	21	563	3.73%
2021/10/22	28	187.98	0	0.00	188.50	28	593	4.72%
2021/10/21	33	186.68	0	0.00	188.50	33	615	5.36%
2021/10/20	0	0.00	0.3	188.36	185.50	-0.3	638	-0.05%
2021/10/19	0	0.00	0	189.50	187.50	0	673	-0.01%
2021/10/18	1	187.50	1	187.89	184.50	0	699	0.00%
2021/10/15	1	189.50	0.5	190.10	188.50	0.5	705	0.06%
2021/10/14	1	193.47	0.1	194.00	192.50	0.9	709	0.13%
2021/10/07	0	0.00	7	187.86	189.50	-7	734	-0.95%
2021/10/06	1	186.46	1	182.50	186.50	0	736	0.00%
2021/10/05	2	181.50	3.1	181.50	181.50	-1.1	737	-0.15%
2021/10/04	0	0.00	14.6	172.49	173.50	-14.6	738	-1.98%
2021/10/01	1	177.50	0.5	178.64	177.00	0.5	741	0.06%
2021/09/30	2	182.50	39.1	179.87	182.00	-37.1	754	-4.92%
2021/09/29	0	0.00	14.5	183.00	184.00	-14.5	780	-1.86%
2021/09/28	4	182.75	5.2	184.15	182.00	-1.2	788	-0.15%
2021/09/27	2	190.00	43.9	190.67	189.50	-41.9	783	-5.35%
2021/09/24	0	195.00	22	195.57	197.00	-22	782	-2.81%
2021/09/22	3	192.85	3.6	193.75	190.50	-0.6	787	-0.08%
2021/09/17	0	0.00	20.2	198.98	198.00	-20.2	787	-2.57%
2021/09/16	1.3	198.33	10.7	199.70	197.50	-9.4	788	-1.19%
2021/09/15	4	197.38	13.3	198.33	196.50	-9.3	789	-1.18%
2021/09/14	0.1	203.29	0	203.50	201.50	0.1	789	0.01%
2021/09/13	1.1	203.13	4.6	206.48	203.00	-3.5	796	-0.44%
2021/09/10	5	211.00	5	211.90	211.00	0	812	0.00%
2021/09/09	6	213.25	5.4	207.56	214.00	0.6	820	0.07%
2021/09/08	5.3	209.86	7	207.50	211.00	-1.7	845	-0.20%
2021/09/07	3.7	205.68	6.6	206.60	205.50	-2.9	841	-0.35%
2021/09/06	23.1	215.05	6.7	218.06	215.50	16.4	825	1.99%
2021/09/03	2	224.25	16.1	226.36	223.50	-14.1	818	-1.73%
2021/09/02	1	230.00	20.1	229.68	230.00	-19.1	814	-2.34%
2021/09/01	0.1	230.00	19	230.47	230.00	-18.9	812	-2.32%
2021/08/31	13.5	229.84	0	0.00	232.50	13.5	811	1.66%
2021/08/30	0.4	225.42	0.4	226.51	225.00	0	819	0.00%
2021/08/27	0	223.00	2	222.53	223.50	-2	819	-0.25%
2021/08/26	1	228.00	0.1	226.00	224.50	0.9	819	0.11%
2021/08/25	2.2	229.80	6.2	231.16	228.50	-4	817	-0.49%
2021/08/24	0	224.98	0	0.00	224.50	0	812	0.00%
2021/08/23	1.8	223.57	213.9	223.96	224.00	-212.2	810	-26.19%	大賣/鉅額交易
2021/08/20	0.3	221.01	141	224.42	222.00	-140.7	804	-17.50%	大賣/鉅額交易
2021/08/19	20	224.63	1	224.00	222.00	19	798	2.38%
2021/08/18	5.4	220.72	2.2	219.96	227.00	3.3	791	0.41%
2021/08/17	6.1	230.57	6.2	228.92	223.00	-0.2	785	-0.02%
2021/08/16	8.4	228.87	5.5	229.56	232.00	2.9	774	0.38%
2021/08/13	5.4	225.40	7.1	223.23	223.00	-1.6	755	-0.21%
2021/08/12	3.1	226.89	12.2	227.42	228.00	-9.1	738	-1.23%
2021/08/11	4.8	231.41	40.1	234.31	234.00	-35.3	720	-4.89%
2021/08/10	34.4	238.89	35.2	233.31	240.50	-0.9	704	-0.12%
2021/08/09	3	235.33	6.2	234.82	232.50	-3.2	686	-0.47%
2021/08/06	16.3	245.27	300	241.11	244.00	-283.7	669	-42.39%	大賣/鉅額交易
2021/08/05	0	0.00	3.5	237.73	236.00	-3.5	653	-0.54%
2021/08/04	19.6	241.55	1.7	241.91	244.00	17.8	650	2.74%
2021/08/03	3.7	240.95	4.3	241.35	240.00	-0.6	646	-0.09%
2021/08/02	6.3	241.49	10.7	239.56	242.50	-4.4	637	-0.69%
2021/07/30	36.9	243.11	23	241.37	240.00	13.9	635	2.18%
2021/07/29	6.5	235.03	6.8	232.78	230.00	-0.3	613	-0.05%
2021/07/28	14.1	228.79	26.1	227.73	236.00	-12	593	-2.02%
2021/07/27	15	235.40	10.1	235.31	235.50	4.9	571	0.85%
2021/07/26	11.8	230.25	18.4	229.02	230.00	-6.6	558	-1.17%
2021/07/23	20.8	222.70	82.3	224.63	228.00	-61.5	541	-11.36%
2021/07/22	57	214.80	7	215.21	218.00	50	512	9.76%
2021/07/21	2.2	207.16	0.1	207.50	207.00	2.1	490	0.43%
2021/07/20	4.3	204.00	3.3	205.00	205.50	1	493	0.21%
2021/07/19	13	206.08	12.4	206.72	205.50	0.6	489	0.12%
2021/07/16	7	208.00	9	206.28	206.00	-2	492	-0.41%
2021/07/15	6.2	207.20	6.5	207.54	206.50	-0.3	501	-0.05%
2021/07/14	45.4	210.25	134.2	210.16	207.00	-88.8	495	-17.93%	大賣/
2021/07/13	7.2	208.80	3.4	206.24	206.00	3.8	480	0.79%
2021/07/12	16.2	208.40	2	209.75	208.00	14.2	476	2.99%
2021/07/09	1	205.00	0	0.00	206.50	1	470	0.21%
2021/07/08	2	207.25	23	209.17	207.00	-21	474	-4.43%
2021/07/07	61.6	208.83	14.3	209.24	208.00	47.3	475	9.94%
2021/07/06	14.3	207.98	21.1	204.95	203.50	-6.8	471	-1.44%
2021/07/05	22.3	200.61	134	200.47	201.00	-111.7	447	-24.95%	大賣/鉅額交易
2021/07/02	0.1	190.21	0	0.00	193.00	0.1	443	0.03%
2021/07/01	0	0.00	1	190.50	189.50	-1	468	-0.21%
2021/06/30	1	190.35	0	0.00	190.50	1	467	0.22%
2021/06/29	0	186.50	0	0.00	185.50	0	468	0.00%
2021/06/28	0	0.00	1	187.50	187.00	-1	467	-0.21%
2021/06/25	0.2	181.00	0	190.50	187.50	0.2	467	0.04%
2021/06/24	2.5	189.22	1	190.50	189.50	1.5	466	0.33%
2021/06/23	1.3	190.28	20	188.50	189.00	-18.7	464	-4.03%
2021/06/22	5.1	190.04	20.2	188.70	187.00	-15.1	462	-3.27%
2021/06/21	20.5	189.45	7	187.79	190.50	13.5	456	2.95%
2021/06/18	4.2	187.18	8	186.13	183.00	-3.8	438	-0.86%
2021/06/17	13.3	184.54	9	183.89	185.50	4.3	434	0.99%
2021/06/16	28	179.86	0	0.00	179.00	28	415	6.73%
2021/06/15	34	179.76	54	179.77	180.50	-20	418	-4.78%
2021/06/11	38	178.54	0	0.00	179.00	38	422	9.01%
2021/06/10	1.3	177.39	62	177.52	177.50	-60.7	423	-14.33%
2021/06/08	20	178.00	2	180.25	178.00	18	427	4.21%
2021/06/07	6.5	179.42	2	179.25	179.50	4.5	430	1.04%
2021/06/03	0	0.00	0.1	170.00	170.00	-0.1	420	-0.02%
2021/06/01	0.2	170.50	0	0.00	172.00	0.2	421	0.05%
2021/05/31	0	0.00	0.1	171.01	170.00	-0.1	422	-0.02%
2021/05/28	0.2	170.64	0	0.00	171.00	0.2	424	0.04%
2021/05/27	0	166.94	0	0.00	170.50	0	427	0.00%
2021/05/26	0	166.00	2	167.00	167.00	-2	430	-0.46%
2021/05/25	1.1	166.09	0.4	167.00	166.00	0.7	431	0.17%
2021/05/24	0	0.00	0.1	163.48	165.00	-0.1	430	-0.02%
2021/05/21	0	161.10	0	0.00	163.00	0	433	0.00%
2021/05/20	0	163.00	0.6	163.27	160.00	-0.6	435	-0.14%
2021/05/19	1	163.99	0	0.00	166.50	1	436	0.23%
2021/05/18	1.2	160.68	0.1	163.50	166.50	1.2	437	0.27%
2021/05/17	4	157.25	3.2	158.93	154.00	0.8	433	0.17%
2021/05/14	1	163.50	3.2	166.06	164.50	-2.2	428	-0.51%
2021/05/13	8.2	166.96	8.7	164.67	164.00	-0.4	425	-0.10%
2021/05/12	160.1	172.30	6	166.83	170.00	154	418	36.83%	大買/鉅額交易
2021/05/11	100	178.56	0	0.00	176.50	100	406	24.61%
2021/05/10	2.9	180.10	2	181.50	181.50	0.9	401	0.22%
2021/05/07	37.6	179.61	0	0.00	180.50	37.6	397	9.45%
2021/05/06	65.6	178.10	0	0.00	175.00	65.6	390	16.81%
2021/05/05	0.3	172.73	0	0.00	174.50	0.3	384	0.08%
2021/05/04	2	169.00	1.1	169.63	171.00	0.9	384	0.22%
2021/05/03	2.1	175.63	7.6	176.85	174.50	-5.6	379	-1.46%
2021/04/29	0	0.00	2.4	180.87	179.50	-2.4	371	-0.66%
2021/04/28	2.1	180.89	1	182.50	183.00	1.1	365	0.30%
2021/04/27	0	180.52	6.3	179.08	179.50	-6.3	363	-1.73%
2021/04/26	0.1	180.51	5	184.50	182.50	-4.9	360	-1.35%
2021/04/23	0	178.00	0	0.00	181.00	0	357	0.01%
2021/04/22	6	181.25	4.3	180.71	177.00	1.7	362	0.46%
2021/04/21	14	183.84	6.2	183.52	180.50	7.8	354	2.20%
2021/04/20	1	180.00	14	178.75	179.00	-13	341	-3.81%
2021/04/19	1.7	180.52	0	179.00	180.50	1.6	350	0.47%
2021/04/16	0.1	178.50	0	179.00	177.00	0.1	353	0.02%
2021/04/14	2.9	176.70	2	178.23	178.50	0.8	359	0.23%
2021/04/13	4	181.75	3.4	179.64	179.00	0.6	356	0.16%
2021/04/12	5.3	181.10	3	182.33	183.50	2.3	354	0.64%
2021/04/09	0	0.00	0.1	180.16	178.50	-0.1	348	-0.04%
2021/04/08	0.1	180.50	4.1	180.13	180.00	-4	343	-1.17%
2021/04/07	4.1	178.36	11	180.09	182.00	-6.9	336	-2.05%
2021/04/06	0	0.00	0.1	172.00	172.00	-0.1	308	-0.02%
2021/04/01	4.4	171.91	4	171.00	172.50	0.4	306	0.15%
2021/03/31	0	170.00	0.2	171.50	170.00	-0.1	302	-0.05%
2021/03/29	0	0.00	2	170.00	170.00	-2	298	-0.67%
2021/03/26	0.9	168.50	23	167.72	169.00	-22.1	299	-7.37%
2021/03/25	0.2	168.13	0	0.00	168.00	0.2	298	0.05%
2021/03/24	0	0.00	0	171.39	170.00	0	299	0.00%
2021/03/22	0	0.00	5	173.98	173.00	-5	300	-1.68%
2021/03/19	0.1	169.00	41.7	170.10	173.00	-41.6	299	-13.91%
2021/03/18	0	0.00	0	170.50	169.00	0	295	-0.01%
2021/03/17	0.7	167.53	0	169.00	169.00	0.7	298	0.23%
2021/03/16	0	0.00	12.2	167.13	167.00	-12.2	296	-4.11%
2021/03/15	0	0.00	40	166.20	168.00	-40	299	-13.37%
2021/03/12	0.1	165.00	0	0.00	165.50	0.1	300	0.04%
2021/03/11	0	165.00	1	167.00	166.00	-1	305	-0.31%
2021/03/10	1	162.00	24	161.54	160.50	-23	312	-7.36%
2021/03/08	0	0.00	0.3	164.41	163.50	-0.3	335	-0.08%
2021/03/05	1	164.00	1.6	164.56	165.00	-0.6	337	-0.18%
2021/03/03	0	0.00	0.1	165.50	164.00	-0.1	337	-0.03%
2021/03/02	0.2	166.50	0	0.00	166.00	0.2	337	0.05%
2021/02/26	0	0.00	0.1	164.50	163.50	-0.1	335	-0.02%
2021/02/25	0	0.00	0	165.50	165.00	0	336	0.00%
2021/02/24	2	164.75	4.2	165.24	164.00	-2.2	343	-0.63%
2021/02/23	0	0.00	1	166.00	166.00	-1	347	-0.29%
2021/02/22	0	0.00	3.3	167.25	167.50	-3.3	347	-0.96%
2021/02/19	1.2	164.86	7.9	165.14	166.00	-6.7	346	-1.92%
2021/02/18	0.3	162.50	2.2	165.50	165.50	-1.9	350	-0.55%
2021/02/17	1	162.50	8.4	163.05	163.50	-7.4	351	-2.12%
2021/02/05	0	0.00	0	165.97	163.50	0	350	-0.01%
2021/02/04	0	0.00	0	165.83	163.00	0	351	0.00%
2021/02/03	0	0.00	0	167.00	165.00	0	359	-0.01%
2021/02/02	0	0.00	1.2	164.60	165.50	-1.2	364	-0.32%
2021/02/01	0	0.00	0	164.56	164.50	0	369	-0.01%
2021/01/29	2.1	165.01	1.1	165.50	165.00	0.9	370	0.25%
2021/01/28	1.2	165.66	3	165.84	165.50	-1.8	369	-0.48%
2021/01/27	0	0.00	1	167.51	168.00	-1	367	-0.27%
2021/01/26	1	168.50	4.3	167.02	167.00	-3.3	365	-0.91%
2021/01/25	0	164.00	3.1	165.07	165.50	-3.1	359	-0.87%
2021/01/22	0	0.00	15.1	162.83	164.50	-15.1	356	-4.24%
2021/01/21	0	0.00	0.1	162.01	161.00	-0.1	354	-0.03%
2021/01/20	47	160.47	0.4	162.64	159.50	46.6	355	13.13%
2021/01/19	0	0.00	2	162.25	162.00	-2	351	-0.57%
2021/01/18	0	0.00	0.1	164.00	163.50	-0.1	350	-0.02%
2021/01/15	3	167.17	2.3	166.77	166.00	0.7	343	0.19%
2021/01/14	1	169.50	1	171.51	169.50	0	338	0.00%
2021/01/13	2	172.50	2	172.25	172.00	0	343	0.01%
2021/01/12	0.3	173.50	22	173.34	172.50	-21.7	343	-6.32%
2021/01/11	1	171.49	0	0.00	172.00	1	333	0.30%
2021/01/08	0	0.00	69	169.29	169.50	-69	327	-21.05%
2021/01/07	2	168.25	0	0.00	168.00	2	323	0.62%
2021/01/06	2.1	170.80	1	171.00	168.50	1.1	319	0.35%
2021/01/05	3	172.50	20	171.05	172.00	-17	316	-5.38%
2021/01/04	0	0.00	1	169.98	170.50	-1	313	-0.32%
2020/12/30	25	167.72	3	168.00	168.00	22	323	6.81%
2020/12/29	0	0.00	5.2	166.54	166.00	-5.2	322	-1.62%
2020/12/28	0.7	164.42	0	0.00	165.50	0.7	323	0.21%
2020/12/23	1	164.00	1.9	164.50	165.00	-0.9	328	-0.29%
2020/12/22	3	166.50	0.2	166.90	164.50	2.8	339	0.81%
2020/12/21	1	167.00	0	0.00	167.50	1	344	0.29%
2020/12/18	0	0.00	5.1	166.01	166.00	-5.1	352	-1.44%
2020/12/17	12	165.50	0	0.00	165.50	12	363	3.30%
2020/12/14	50	169.47	1	170.50	170.00	49	357	13.72%
2020/12/11	1	165.50	1.9	167.15	166.50	-0.9	354	-0.25%
2020/12/10	3	170.50	1	174.00	169.50	2	350	0.57%
2020/12/09	0.2	170.90	1	173.00	173.50	-0.8	347	-0.24%
2020/12/08	0.3	171.00	56	170.00	169.00	-55.7	343	-16.21%
2020/12/07	23.3	174.13	0	175.00	172.00	23.3	347	6.70%
2020/12/04	0.7	172.64	12	174.46	174.50	-11.3	351	-3.22%
2020/12/03	0.5	170.00	0	0.00	170.50	0.5	344	0.14%
2020/12/02	4.1	171.50	2	174.00	172.50	2.1	345	0.61%
2020/12/01	0	0.00	1.3	164.76	167.00	-1.3	333	-0.39%
2020/11/25	3	163.83	0	0.00	163.50	3	357	0.84%
2020/11/24	1	165.00	0	0.00	164.50	1	358	0.28%
2020/11/20	0	0.00	2	165.00	166.50	-2	356	-0.56%
2020/11/19	1	160.00	1	161.00	163.00	0	354	0.00%
2020/11/18	3	160.33	0	0.00	160.50	3	356	0.84%
2020/11/17	4	160.38	1.1	160.91	161.50	2.9	363	0.80%
2020/11/16	46	159.86	0	0.00	158.50	46	377	12.18%
2020/11/13	45	158.72	2	158.25	159.00	43	383	11.22%
2020/11/12	59	158.54	0	0.00	158.50	59	386	15.28%
2020/11/11	168	158.27	0	158.00	158.50	168	388	43.23%	大買/鉅額交易
2020/11/10	120	155.21	1	155.50	155.00	119	382	31.12%	大買/鉅額交易
2020/11/09	79	154.12	0	0.00	154.00	79	379	20.84%
2020/11/05	0.1	151.50	0	0.00	151.00	0.1	384	0.03%
2020/11/04	1	149.00	0	0.00	149.00	1	387	0.26%
2020/10/30	0	0.00	1	149.50	149.50	-1	421	-0.24%
2020/10/27	4	152.50	2	151.78	153.00	2	425	0.47%
2020/10/26	2	153.00	0	0.00	153.00	2	426	0.47%
2020/10/22	0	0.00	53	152.05	153.00	-53	437	-12.11%
2020/10/20	0.7	152.00	0	0.00	151.50	0.7	446	0.16%
2020/10/16	1	152.00	3	151.83	151.50	-2	456	-0.44%
2020/10/15	0	0.00	30.2	150.57	150.50	-30.2	470	-6.41%
2020/10/14	5	150.90	60	150.42	151.00	-55	483	-11.37%
2020/10/13	2	149.50	39	149.88	150.00	-37	507	-7.29%
2020/10/12	0	0.00	53	150.28	151.00	-53	529	-10.02%
2020/10/08	7	150.50	57	150.60	150.00	-50	531	-9.40%
2020/10/07	0	0.00	25	153.06	153.00	-25	530	-4.71%
2020/10/06	0	0.00	25	156.50	156.00	-25	532	-4.69%
2020/10/05	0	0.00	25.2	157.28	156.50	-25.2	555	-4.54%
2020/09/30	0	0.00	25	157.60	158.50	-25	582	-4.29%
2020/09/29	0	0.00	27	157.35	157.00	-27	599	-4.50%
2020/09/28	0	0.00	26	156.10	156.00	-26	628	-4.13%
2020/09/25	3	158.00	27	157.46	155.50	-24	642	-3.74%
2020/09/24	2	155.75	29	156.16	156.50	-27	642	-4.20%
2020/09/23	1	156.50	41	156.28	155.50	-40	642	-6.22%
2020/09/22	0	0.00	43	154.67	153.00	-43	639	-6.73%
2020/09/21	0	0.00	42	152.48	151.00	-42	632	-6.64%
2020/09/18	2	154.00	58	154.19	153.50	-56	635	-8.81%
2020/09/17	0	0.00	42	154.40	154.00	-42	639	-6.57%
2020/09/16	1	154.00	52	154.39	154.00	-51	641	-7.95%
2020/09/15	43	154.87	43	154.91	155.00	0	641	0.00%
2020/09/14	29	154.60	41.2	155.08	154.50	-12.2	640	-1.90%
2020/09/11	22	154.82	44	154.80	154.50	-22	644	-3.41%
2020/09/10	93	154.53	38	153.34	155.00	55	644	8.54%
2020/09/09	0	0.00	241	149.67	149.00	-241	640	-37.64%	大賣/鉅額交易
2020/09/08	0	0.00	46	153.48	152.00	-46	631	-7.29%
2020/09/07	1	155.50	54	154.80	153.50	-53	636	-8.32%
2020/09/04	19	157.50	59	155.10	158.00	-40	650	-6.15%
2020/09/03	0	0.00	42	154.01	153.00	-42	651	-6.45%
2020/09/02	0	0.00	41	153.96	153.50	-41	675	-6.07%
2020/09/01	22	153.34	50	155.21	153.50	-28	718	-3.90%
2020/08/31	3	159.67	50	159.33	159.00	-47	716	-6.56%
2020/08/28	2	161.25	59	161.47	161.00	-57	744	-7.66%
2020/08/27	4	163.00	3	161.50	163.00	1	753	0.13%
2020/08/26	1	157.50	200	158.20	158.00	-199	761	-26.15%	大賣/鉅額交易
2020/08/25	3	159.00	50	158.48	158.00	-47	779	-6.03%
2020/08/24	0	0.00	50	158.70	158.50	-50	809	-6.18%
2020/08/21	0	0.00	3	160.67	160.00	-3	823	-0.36%
2020/08/20	6	166.83	19	167.61	168.00	-13	825	-1.58%
2020/08/18	1	174.00	1	174.00	174.50	0	822	0.00%
2020/08/17	0	0.00	1	174.50	175.50	-1	831	-0.12%
2020/08/14	0	0.00	1	175.00	175.00	-1	834	-0.12%
2020/08/13	1	177.50	0	0.00	176.50	1	846	0.12%
2020/08/12	1	173.50	2	174.50	173.00	-1	849	-0.12%
2020/08/11	1	177.00	0	0.00	176.00	1	848	0.12%
2020/08/10	0	0.00	5	177.50	177.50	-5	858	-0.58%
2020/08/07	2	178.00	1	177.00	179.50	1	879	0.11%
2020/08/06	2	181.00	22	180.16	179.50	-20	935	-2.14%
2020/08/05	6	182.92	5	183.00	181.00	1	937	0.11%
2020/08/03	0	0.00	31	179.26	178.50	-31	951	-3.26%
2020/07/31	0	0.00	2	181.25	182.00	-2	968	-0.21%
2020/07/30	1	182.00	0	0.00	180.00	1	974	0.10%
2020/07/29	1	180.50	2	177.50	180.50	-1	988	-0.10%
2020/07/28	6	178.25	0	0.00	177.50	6	996	0.60%
2020/07/27	4	181.00	2	180.00	181.00	2	1,012	0.20%
2020/07/23	2	187.50	27	185.63	184.50	-25	1,018	-2.45%
2020/07/22	10	186.30	43	184.49	185.50	-33	1,020	-3.23%
2020/07/21	57	183.45	224	183.06	183.00	-167	1,019	-16.38%	大賣/鉅額交易
2020/07/20	0	0.00	5	184.80	182.50	-5	1,012	-0.49%
2020/07/17	0	0.00	17	189.00	187.00	-17	1,009	-1.68%
2020/07/16	27	189.37	4	189.38	189.50	23	1,020	2.25%
2020/07/15	4	185.38	58	184.87	184.00	-54	1,014	-5.32%
2020/07/14	9	187.50	1	184.50	184.00	8	1,029	0.78%
2020/07/13	113	186.73	1	187.00	186.50	112	1,038	10.78%	大買/鉅額交易
2020/07/10	5	185.00	31	191.35	186.00	-26	1,057	-2.46%
2020/07/09	98	193.21	1	193.00	192.00	97	1,052	9.22%
2020/07/08	0	0.00	9	189.00	189.00	-9	1,029	-0.87%
2020/07/07	206	185.84	8	185.63	187.00	198	1,017	19.45%	大買/鉅額交易
2020/07/06	93	183.99	101	183.36	184.50	-8	994	-0.80%	大賣/
2020/07/03	29	181.21	8	179.63	182.00	21	1,000	2.10%
2020/07/02	0	0.00	5	180.00	179.00	-5	1,020	-0.49%
2020/07/01	0	0.00	5	179.00	179.50	-5	1,037	-0.48%
2020/06/30	6	176.42	79	175.73	176.50	-73	1,066	-6.84%
2020/06/24	0	0.00	2	179.00	180.50	-2	1,125	-0.18%
2020/06/22	0	0.00	1	178.00	178.00	-1	1,153	-0.09%
2020/06/19	7	179.00	10	179.85	179.00	-3	1,170	-0.26%
2020/06/18	1	180.50	1	181.00	180.50	0	1,180	0.00%
2020/06/17	0	0.00	1	179.00	179.00	-1	1,186	-0.08%
2020/06/16	60	178.94	1	179.00	178.50	59	1,222	4.82%
2020/06/12	58	176.16	5	178.00	178.00	53	1,273	4.16%
2020/06/11	2	179.25	15	176.40	176.00	-13	1,283	-1.01%
2020/06/10	1	182.00	0	0.00	181.00	1	1,295	0.08%
2020/06/09	3	179.33	16	178.94	181.00	-13	1,319	-0.99%
2020/06/08	86	183.81	2	184.50	182.00	84	1,321	6.36%
2020/06/05	87	189.59	35	189.11	189.50	52	1,285	4.05%
2020/06/04	42	193.32	5	193.70	191.00	37	1,286	2.88%
2020/06/03	98	187.75	64	187.58	188.00	34	1,284	2.65%
2020/06/02	4	188.50	0	0.00	186.50	4	1,285	0.31%
2020/06/01	2	191.50	1	189.50	189.50	1	1,284	0.08%
2020/05/29	1	187.00	21	186.93	191.00	-20	1,276	-1.57%
2020/05/28	20	189.98	9	189.44	186.50	11	1,254	0.88%
2020/05/27	1	186.50	19	186.16	186.50	-18	1,256	-1.43%
2020/05/26	11	187.45	1	188.00	187.00	10	1,269	0.79%
2020/05/25	0	0.00	24	182.08	184.00	-24	1,277	-1.88%
2020/05/22	1	189.50	73	185.16	183.50	-72	1,277	-5.64%
2020/05/21	0	0.00	27	188.07	187.50	-27	1,276	-2.12%
2020/05/20	32	187.42	8	183.25	188.00	24	1,277	1.88%
2020/05/18	15	181.70	9	182.83	181.00	6	1,285	0.47%
2020/05/15	9	184.00	11	187.27	184.00	-2	1,308	-0.15%
2020/05/14	0	0.00	62	188.15	186.00	-62	1,309	-4.73%
2020/05/13	46	188.39	38	185.86	190.50	8	1,321	0.61%
2020/05/12	0	0.00	5	180.00	180.00	-5	1,272	-0.39%
2020/05/11	8	181.38	5.1	181.51	182.50	2.9	1,287	0.23%
2020/05/08	2	179.75	23	178.98	178.50	-21	1,294	-1.62%
2020/05/07	10	182.00	66	183.61	182.50	-56	1,316	-4.25%
2020/05/06	13	184.31	8	184.50	184.50	5	1,328	0.38%
2020/05/05	18	185.28	7	188.00	184.00	11	1,345	0.82%
2020/05/04	8	184.75	50.3	182.24	183.50	-42.3	1,393	-3.04%
2020/04/30	6	185.50	31.2	184.75	187.00	-25.2	1,402	-1.80%
2020/04/29	57	180.99	0	0.00	181.00	57	1,407	4.05%
2020/04/28	9	176.56	29	176.53	176.50	-20	1,403	-1.43%
2020/04/27	30	176.88	4	175.38	176.00	26	1,421	1.83%
2020/04/24	9	175.00	1	174.00	174.00	8	1,433	0.56%
2020/04/23	9	174.94	5	177.00	174.50	4	1,434	0.28%
2020/04/22	1	175.50	29	170.62	175.00	-28	1,440	-1.94%
2020/04/21	20	182.50	45	180.51	172.00	-25	1,487	-1.68%
2020/04/20	42	180.50	3	178.50	181.00	39	1,466	2.66%
2020/04/17	1	178.50	6.4	177.34	175.50	-5.4	1,467	-0.37%
2020/04/16	20	176.18	51	173.76	174.50	-31	1,451	-2.14%
2020/04/15	38	174.97	17	170.91	174.50	21	1,458	1.44%
2020/04/14	31	169.81	0	0.00	168.00	31	1,461	2.12%
2020/04/13	0	0.00	25	167.00	166.00	-25	1,495	-1.67%
2020/04/10	24	168.56	0	0.00	168.50	24	1,509	1.59%
2020/04/09	3	167.17	16	167.44	167.50	-13	1,541	-0.84%
2020/04/08	30	166.13	2	167.00	167.50	28	1,558	1.80%
2020/04/07	48	168.99	7	167.36	168.50	41	1,565	2.62%
2020/04/06	31	159.98	7	158.29	162.00	24	1,556	1.54%
2020/04/01	1	157.00	0	0.00	154.50	1	1,636	0.06%
2020/03/31	34	154.22	3	148.67	154.00	31	1,638	1.89%
2020/03/30	0	0.00	5	143.10	144.50	-5	1,608	-0.31%
2020/03/27	0	0.00	5	148.90	146.50	-5	1,616	-0.31%
2020/03/26	3	150.00	3	149.50	150.00	0	1,621	0.00%
2020/03/25	20	151.55	0	0.00	149.00	20	1,617	1.24%
2020/03/24	8	145.06	1	145.50	145.00	7	1,618	0.43%
2020/03/23	2	135.25	0	0.00	134.50	2	1,624	0.12%
2020/03/20	93	140.72	0	0.00	137.50	93	1,630	5.70%
2020/03/19	1	129.00	1	130.00	128.50	0	1,604	0.00%
2020/03/18	4	148.25	0	0.00	139.00	4	1,577	0.25%
2020/03/17	62	151.99	0	0.00	148.50	62	1,566	3.96%
2020/03/16	0	0.00	13	157.92	157.50	-13	1,552	-0.84%
2020/03/13	9	149.28	0	0.00	158.50	9	1,537	0.59%
2020/03/12	3	157.50	14	157.96	157.00	-11	1,522	-0.72%
2020/03/11	0	0.00	22	176.20	170.00	-22	1,583	-1.39%
2020/03/10	7	176.71	1	177.00	178.00	6	1,615	0.37%
2020/03/09	93	175.83	104	178.46	175.00	-11	1,627	-0.68%	大賣/
2020/03/06	2	185.50	0	0.00	185.00	2	1,605	0.12%
2020/03/05	7	189.36	10	189.50	191.00	-3	1,612	-0.19%
2020/03/04	0	0.00	26	184.92	186.00	-26	1,635	-1.59%
2020/03/03	10	187.10	4	187.75	187.50	6	1,654	0.36%
2020/03/02	1	179.00	31	182.77	182.50	-30	1,651	-1.82%
2020/02/27	2	184.50	29	182.72	182.00	-27	1,644	-1.64%
2020/02/26	8	188.56	3	187.50	187.00	5	1,638	0.31%
2020/02/25	0	0.00	18.6	194.45	193.00	-18.6	1,652	-1.13%
2020/02/24	4	193.50	2	194.00	194.00	2	1,689	0.12%
2020/02/21	0	0.00	11	197.91	198.00	-11	1,694	-0.65%
2020/02/20	1	196.00	11	196.00	196.50	-10	1,703	-0.59%
2020/02/19	3	194.00	121.2	193.67	192.00	-118.2	1,732	-6.82%	大賣/鉅額交易
2020/02/18	7	193.57	0	0.00	192.50	7	1,726	0.41%
2020/02/17	0	0.00	63	197.05	201.00	-63	1,709	-3.68%
2020/02/14	85	200.68	8	200.25	200.50	77	1,708	4.51%
2020/02/13	0	0.00	15	195.47	193.00	-15	1,685	-0.89%
2020/02/12	20	196.75	17	199.18	197.00	3	1,697	0.18%
2020/02/11	109	194.58	4	192.25	197.00	105	1,689	6.21%	大買/鉅額交易
2020/02/10	3	191.50	18	193.03	190.50	-15	1,710	-0.88%
2020/02/07	1	189.50	0	0.00	191.00	1	1,687	0.06%
2020/02/06	10	191.00	96	189.16	192.00	-86	1,684	-5.10%
2020/02/05	41	187.29	149	189.41	190.50	-108	1,672	-6.46%	大賣/鉅額交易
2020/02/04	103	176.03	0	0.00	179.50	103	1,613	6.38%	大買/鉅額交易
2020/02/03	86	170.39	0	0.00	170.00	86	1,602	5.37%
2020/01/31	0	176.00	41	178.70	176.00	-41	1,580	-2.59%
2020/01/30	126	178.81	0	0.00	175.00	126	1,575	8.00%	大買/鉅額交易
2020/01/20	1	187.00	22	189.48	191.50	-21	1,558	-1.35%
2020/01/17	2	185.50	22	185.84	185.00	-20	1,542	-1.30%
2020/01/16	3	185.83	93	185.83	186.00	-90	1,538	-5.85%
2020/01/15	166	188.23	7.4	183.89	185.00	158.6	1,529	10.37%	大買/鉅額交易
2020/01/14	1	178.00	4	179.50	178.50	-3	1,473	-0.20%
2020/01/13	16	178.75	0	0.00	179.50	16	1,470	1.09%
2020/01/09	3	176.00	0	0.00	177.00	3	1,473	0.20%
2020/01/08	3	177.00	16	168.81	175.00	-13	1,465	-0.89%
2020/01/07	5	173.20	155	171.72	170.00	-150	1,446	-10.37%	大賣/鉅額交易
2020/01/06	0	0.00	1	176.50	179.50	-1	1,404	-0.07%
2020/01/03	51	177.18	1	176.50	177.50	50	1,402	3.56%
2020/01/02	2	175.00	3	174.67	176.00	-1	1,371	-0.07%
2019/12/30	6	178.33	50	178.77	176.50	-44	1,336	-3.29%
2019/12/27	71	180.51	118	175.56	177.00	-47	1,330	-3.53%	大賣/
2019/12/26	75	168.20	9	167.00	167.50	66	1,238	5.33%
2019/12/25	0	0.00	1	164.00	163.50	-1	1,208	-0.08%
2019/12/24	1	161.00	15	159.77	162.00	-14	1,206	-1.16%
2019/12/23	20	161.00	0	0.00	160.00	20	1,198	1.67%
2019/12/19	0	0.00	10	158.50	158.00	-10	1,252	-0.80%
2019/12/18	0	0.00	3	158.00	157.00	-3	1,252	-0.24%
2019/12/17	50	159.01	2	160.00	155.50	48	1,258	3.81%
2019/12/16	12	155.75	0	0.00	157.50	12	1,266	0.95%
2019/12/13	11	154.64	0	0.00	154.00	11	1,295	0.85%
2019/12/12	5	156.60	1	156.00	156.00	4	1,365	0.29%
2019/12/10	9	157.67	20	157.53	158.00	-11	1,537	-0.72%
2019/12/09	215	157.70	10	156.70	157.50	205	1,525	13.44%	大買/鉅額交易
2019/12/06	160	154.18	23	154.57	154.50	137	1,510	9.07%	大買/鉅額交易
2019/12/05	28	161.11	25	159.46	161.50	3	1,425	0.21%
2019/12/04	58	156.80	6	157.83	158.00	52	1,391	3.74%
2019/12/03	4	153.00	0	0.00	153.50	4	1,372	0.29%
2019/12/02	9	151.22	0	0.00	152.00	9	1,377	0.65%
2019/11/29	0	0.00	2	150.50	151.50	-2	1,378	-0.15%
2019/11/28	34	158.35	8	156.50	154.00	26	1,346	1.93%
2019/11/27	20	154.25	14	153.32	154.50	6	1,316	0.46%
2019/11/26	18	156.11	19	154.87	153.00	-1	1,312	-0.08%
2019/11/25	62	155.30	7	154.93	153.50	55	1,314	4.18%
2019/11/22	6	154.00	57	152.32	153.50	-51	1,307	-3.90%
2019/11/21	58	151.93	3	152.83	153.50	55	1,281	4.29%
2019/11/20	3	149.50	0	0.00	147.50	3	1,265	0.24%
2019/11/19	20	148.50	77	148.73	150.50	-57	1,286	-4.43%
2019/11/18	55	150.55	5	149.60	150.50	50	1,298	3.85%
2019/11/15	0	0.00	5	143.70	143.50	-5	1,273	-0.39%
2019/11/14	1	144.00	29	144.66	143.50	-28	1,276	-2.19%
2019/11/13	1	150.50	1	148.50	147.50	0	1,268	0.00%
2019/11/12	0	0.00	2.1	146.60	148.00	-2.1	1,260	-0.17%
2019/11/11	3.6	145.78	1	147.50	146.00	2.6	1,251	0.20%
2019/11/08	4	146.38	24	145.98	146.00	-20	1,231	-1.62%
2019/11/07	0	0.00	1	147.00	146.00	-1	1,221	-0.08%
2019/11/06	0	0.00	31	141.90	140.00	-31	1,184	-2.62%
2019/11/05	43	141.21	4	140.88	142.50	39	1,181	3.30%
2019/11/01	0	0.00	73	133.32	134.00	-73	1,177	-6.20%
2019/10/31	1	133.50	1	135.50	133.50	0	1,177	0.00%
2019/10/29	1	132.00	6	132.50	132.50	-5	1,168	-0.43%
2019/10/28	4	136.25	0	0.00	135.00	4	1,171	0.34%
2019/10/25	1	136.00	0	0.00	136.00	1	1,176	0.09%
2019/10/21	1	137.50	0	0.00	138.00	1	1,258	0.08%
2019/10/18	0	0.00	1	139.00	139.00	-1	1,249	-0.08%
2019/10/17	0	0.00	4.4	138.00	138.00	-4.4	1,240	-0.35%
2019/10/16	1	138.50	3	138.00	135.00	-2	1,228	-0.16%
2019/10/15	2.3	134.72	0	0.00	136.00	2.3	1,216	0.19%
2019/10/09	0	0.00	79	136.53	135.50	-79	1,202	-6.57%
2019/10/08	7	138.07	3	140.50	138.00	4	1,189	0.34%
2019/10/07	18	141.42	0	0.00	140.50	18	1,194	1.51%
2019/10/03	1	137.50	1	140.00	139.50	0	1,177	0.00%
2019/10/02	1	142.00	0	0.00	141.50	1	1,161	0.09%
2019/10/01	1	144.00	0	0.00	144.50	1	1,150	0.09%
2019/09/27	1	142.00	0	143.00	143.00	1	1,144	0.08%
2019/09/26	11	148.05	7	145.93	147.00	4	1,128	0.35%
2019/09/25	7	142.86	18	143.81	144.50	-11	1,107	-0.99%
2019/09/24	96	150.02	6.1	150.76	143.00	89.9	1,093	8.23%
2019/09/23	106	148.48	2	148.50	148.50	104	1,025	10.14%	大買/鉅額交易
2019/09/20	0	0.00	2	148.50	148.50	-2	1,003	-0.20%
2019/09/19	0	0.00	1	147.00	146.50	-1	979	-0.10%
2019/09/18	4	145.38	1	148.00	146.50	3	955	0.31%
2019/09/17	345	150.06	9	148.67	146.50	336	914	36.74%	大買/鉅額交易
2019/09/16	234	147.96	52	143.58	147.00	182	835	21.78%	大買/鉅額交易
2019/09/12	96	139.49	17	136.50	141.00	79	709	11.13%
2019/09/09	19	131.53	19	132.26	130.50	0	640	0.00%
2019/09/06	0	0.00	15	135.00	134.00	-15	630	-2.38%
2019/09/05	104	134.34	12	134.83	133.00	92	621	14.81%	大買/
2019/09/04	0	0.00	106	131.99	134.00	-106	610	-17.36%	大賣/鉅額交易
2019/09/03	149	132.31	0	0.00	133.00	149	600	24.83%	大買/鉅額交易
2019/08/28	4	129.38	7	129.57	128.00	-3	570	-0.53%
2019/08/27	0	0.00	1	128.50	128.00	-1	557	-0.18%
2019/08/26	0	0.00	33	124.32	125.00	-33	548	-6.02%
2019/08/23	141	126.77	34	123.44	126.50	107	540	19.81%	大買/鉅額交易
2019/08/22	5	122.00	108	122.81	124.00	-103	510	-20.18%	大賣/鉅額交易
2019/08/21	81	129.37	0	0.00	129.00	81	474	17.06%
2019/08/20	44	129.84	0	0.00	129.00	44	444	9.90%
2019/08/19	2	127.75	0	0.00	129.00	2	427	0.47%
2019/08/16	25	127.60	0	0.00	127.50	25	418	5.97%
2019/08/15	4	126.00	6	125.33	127.50	-2	413	-0.48%
2019/08/14	6	127.83	0	0.00	127.00	6	409	1.46%
2019/08/13	8	127.38	0	0.00	127.00	8	404	1.98%
2019/08/12	5	129.50	5	130.00	129.00	0	402	0.00%
2019/08/08	3	130.17	6	130.33	130.50	-3	397	-0.76%
2019/08/07	25	130.66	0	0.00	129.50	25	393	6.35%
2019/08/06	27	130.43	238	130.06	130.50	-211	385	-54.77%	大賣/鉅額交易
2019/08/05	9	127.89	4	127.50	128.00	5	364	1.37%
2019/07/31	0	0.00	1	125.50	126.50	-1	371	-0.27%
2019/07/30	1	132.00	17	129.59	126.50	-16	385	-4.15%
2019/07/29	17	130.59	46	130.85	131.00	-29	386	-7.49%
2019/07/26	0	0.00	3	127.33	128.00	-3	407	-0.74%
2019/07/25	1	130.00	45	129.82	129.00	-44	396	-11.08%
2019/07/24	50	128.10	20	127.20	128.50	30	375	7.99%
2019/07/23	25	125.18	0	0.00	124.00	25	334	7.46%
2019/07/22	0	0.00	3	120.50	120.00	-3	324	-0.93%
2019/07/18	0	0.00	3	120.00	120.00	-3	320	-0.94%
2019/07/17	2	124.00	0	0.00	122.00	2	320	0.62%
2019/07/15	0	0.00	11	121.50	121.50	-11	319	-3.45%
2019/07/12	0	0.00	5	124.00	122.00	-5	329	-1.52%
2019/07/11	17	122.32	1	121.50	123.00	16	330	4.85%
2019/07/02	1	118.00	0	0.00	118.00	1	355	0.28%
2019/06/27	1	116.00	0	0.00	116.00	1	374	0.27%
2019/06/26	1	115.00	0	0.00	116.00	1	393	0.25%
2019/05/23	1	113.50	0	0.00	113.50	1	585	0.17%
2019/05/22	1	114.00	0	0.00	114.00	1	591	0.17%
2019/05/16	0	0.00	1	114.50	113.00	-1	629	-0.16%
2019/05/13	0	0.00	9	110.89	110.00	-9	691	-1.30%
2019/05/08	2	117.50	0	0.00	117.50	2	682	0.29%
2019/05/07	24	120.21	0	0.00	119.00	24	687	3.49%
2019/05/06	5	121.00	25	121.50	120.50	-20	673	-2.97%
2019/05/03	35	124.06	2	124.50	124.00	33	659	5.00%
2019/05/02	3	117.00	0	0.00	117.50	3	627	0.48%
2019/04/29	0	0.00	3	114.50	113.50	-3	627	-0.48%
2019/04/26	0	0.00	3	117.83	117.00	-3	620	-0.48%
2019/04/25	0	0.00	2	118.50	118.50	-2	623	-0.32%
2019/04/22	0	0.00	2	118.75	120.00	-2	628	-0.32%
2019/04/19	31	119.00	1	119.00	119.00	30	627	4.77%
2019/04/18	1	118.50	13	117.77	117.00	-12	623	-1.92%
2019/04/16	12	122.00	0	0.00	122.00	12	612	1.96%
2019/04/15	1	122.50	2	123.00	123.00	-1	615	-0.16%
2019/04/10	0	0.00	2	123.00	123.50	-2	615	-0.32%
2019/04/08	0	0.00	10	122.40	122.00	-10	607	-1.65%
2019/04/03	1	125.50	0	0.00	126.00	1	591	0.17%
2019/04/02	156	127.58	0	0.00	127.00	156	587	26.55%	大買/鉅額交易
2019/04/01	5	127.60	11	127.00	127.00	-6	581	-1.03%
2019/03/29	1	126.50	55	128.48	125.50	-54	569	-9.48%
2019/03/28	39	127.13	35	126.74	126.50	4	554	0.72%
2019/03/27	60	127.08	4	127.00	125.50	56	544	10.28%
2019/03/26	1	121.50	0	0.00	122.00	1	509	0.20%
2019/03/25	0	0.00	9	119.78	121.50	-9	507	-1.77%
2019/03/22	0	0.00	18	121.75	122.00	-18	498	-3.61%
2019/03/21	8	122.00	17	121.65	121.00	-9	490	-1.84%
2019/03/20	37	120.53	7	120.00	121.00	30	481	6.23%
2019/03/18	2	118.50	18	119.06	118.50	-16	470	-3.40%
2019/03/15	0	0.00	2	118.50	119.00	-2	467	-0.43%
2019/03/13	4	117.50	1	118.00	118.00	3	461	0.65%
2019/03/12	3	117.50	2	118.25	117.50	1	462	0.22%
2019/03/11	11	118.05	8	118.06	118.00	3	464	0.65%
2019/03/08	0	0.00	4	117.50	118.50	-4	470	-0.85%
2019/03/07	8	121.88	26	121.73	119.50	-18	472	-3.81%
2019/03/06	39	121.49	21	120.05	123.00	18	459	3.92%
2019/03/05	34	117.50	15	117.50	117.00	19	440	4.31%
2019/03/04	10	117.00	0	0.00	117.00	10	440	2.27%
2019/02/27	0	0.00	5	117.00	118.00	-5	441	-1.13%
2019/02/26	10	118.25	0	0.00	118.00	10	443	2.26%
2019/02/25	11	118.50	1	117.00	118.50	10	440	2.27%
2019/02/22	3	117.17	0	0.00	116.50	3	438	0.68%
2019/02/21	0	0.00	1	116.50	117.00	-1	438	-0.23%
2019/02/18	3	118.83	3	118.50	119.50	0	418	0.00%
2019/02/15	1	117.50	1	117.00	116.50	0	412	0.00%
2019/02/14	3	116.67	4	117.25	118.00	-1	402	-0.25%
2019/02/13	27	115.72	6	115.00	116.00	21	388	5.40%
2019/02/12	0	0.00	1	108.00	109.00	-1	380	-0.26%
2019/02/11	0	0.00	4	106.50	107.50	-4	378	-1.06%
2019/01/29	0	0.00	0	106.50	105.50	0	373	-0.01%
2019/01/28	6	105.75	0	0.00	106.50	6	370	1.62%
2019/01/14	0	0.00	18	101.81	102.00	-18	385	-4.67%
2019/01/11	0	0.00	1	101.00	101.50	-1	387	-0.26%
2019/01/09	1	98.90	0	0.00	99.50	1	400	0.25%
2019/01/08	0	0.00	2	99.50	98.80	-2	401	-0.50%
2019/01/07	1	99.90	1	100.00	99.60	0	402	0.00%
2019/01/04	0	0.00	3	99.50	101.00	-3	407	-0.74%
2018/12/28	2	101.50	0	0.00	101.00	2	440	0.45%
2018/12/27	1	101.50	0	0.00	101.00	1	467	0.21%
2018/12/25	5	101.60	0	0.00	101.50	5	471	1.06%
2018/12/22	0	0.00	6	102.17	102.50	-6	474	-1.26%
2018/12/19	10	108.00	11	106.59	106.50	-1	475	-0.21%
2018/12/17	0	0.00	1	102.00	102.00	-1	463	-0.22%
2018/12/13	0	0.00	1	104.50	103.50	-1	475	-0.21%
2018/12/12	0	0.00	1.1	104.00	104.00	-1.1	480	-0.23%
2018/12/11	0	0.00	1	102.50	102.50	-1	483	-0.21%
2018/12/10	0	0.00	9	101.50	101.50	-9	498	-1.81%
2018/12/06	1	102.00	1	102.00	102.00	0	541	0.00%
2018/12/05	1	104.50	0	0.00	104.50	1	552	0.18%
2018/12/04	0	0.00	1	109.00	107.50	-1	571	-0.17%
2018/12/03	6	108.50	9	108.56	109.00	-3	609	-0.49%
2018/11/30	2	106.25	0	0.00	105.50	2	607	0.33%
2018/11/29	0.8	103.50	1	104.50	103.50	-0.2	604	-0.03%
2018/11/28	5	102.90	3	103.50	103.50	2	605	0.33%
2018/11/27	0	0.00	1	101.00	101.00	-1	613	-0.16%
2018/11/23	12	99.48	0	0.00	99.10	12	661	1.81%
2018/11/21	70	100.00	2	99.50	101.00	68	739	9.20%
2018/11/19	1	101.50	0	0.00	101.50	1	768	0.13%
2018/11/16	25	100.00	0	0.00	99.80	25	771	3.24%
2018/11/12	1	100.00	0	0.00	99.60	1	791	0.13%
2018/11/09	1	100.50	123	101.55	102.00	-122	792	-15.40%	大賣/鉅額交易
2018/11/08	3	111.83	0	0.00	109.50	3	765	0.39%
2018/11/06	10	109.90	10	110.00	108.00	0	797	0.00%
2018/11/02	50	113.65	0	0.00	111.00	50	839	5.96%
2018/11/01	70	110.46	0	0.00	110.50	70	846	8.27%
2018/10/26	60	104.83	21	104.45	102.50	39	880	4.43%
2018/10/25	40	104.25	3	103.83	104.00	37	880	4.20%
2018/10/22	6	109.17	4	106.13	109.00	2	899	0.22%
2018/10/19	2	106.50	0	0.00	107.50	2	901	0.22%
2018/10/16	3	106.83	3	107.17	107.50	0	906	0.00%
2018/10/15	1	105.00	2	105.50	105.50	-1	905	-0.11%
2018/10/12	10	103.00	1	104.00	106.00	9	908	0.99%
2018/10/11	0	0.00	25	102.16	101.00	-25	900	-2.78%
2018/10/09	2	111.75	4	111.25	111.00	-2	876	-0.23%
2018/10/08	4	111.88	62	110.93	111.00	-58	877	-6.61%
2018/10/05	2	110.25	8	112.50	111.50	-6	881	-0.68%
2018/10/04	2	117.25	0	0.00	117.00	2	860	0.24%
2018/10/03	0	0.00	1	119.00	118.00	-1	859	-0.12%
2018/10/02	0	0.00	3	119.17	119.00	-3	864	-0.35%
2018/10/01	0	0.00	7	120.07	120.50	-7	892	-0.78%
2018/09/28	0	0.00	7	118.57	118.50	-7	902	-0.78%
2018/09/27	1	119.00	8	119.50	119.00	-7	906	-0.77%
2018/09/26	1	121.00	45	120.77	120.50	-44	910	-4.83%
2018/09/25	1	121.50	9	121.67	122.00	-8	914	-0.87%
2018/09/21	0	0.00	10	122.05	122.50	-10	921	-1.09%
2018/09/20	1	121.00	10	120.45	120.50	-9	930	-0.97%
2018/09/19	1	122.50	10	121.40	121.00	-9	936	-0.96%
2018/09/18	0	0.00	30	119.67	119.00	-30	940	-3.19%
2018/09/14	1	121.00	0	0.00	123.00	1	941	0.11%
2018/09/13	11	116.05	2	117.50	116.50	9	935	0.96%
2018/09/12	15	116.83	7	119.07	117.00	8	929	0.86%
2018/09/11	11	123.00	0	0.00	122.50	11	908	1.21%
2018/09/10	4	125.50	6	125.83	123.50	-2	902	-0.22%
2018/09/07	8	132.19	53	132.12	131.00	-45	889	-5.06%
2018/09/06	20	138.25	4	138.00	139.00	16	867	1.84%
2018/09/05	6	140.17	6	139.67	139.00	0	868	0.00%
2018/09/03	0	0.00	28	140.32	138.00	-28	888	-3.15%
2018/08/31	1	141.00	71	140.44	142.00	-70	892	-7.84%
2018/08/30	72	141.66	253	141.91	140.50	-181	935	-19.36%	大賣/鉅額交易
2018/08/29	302	150.31	0	0.00	150.50	302	907	33.26%	大買/鉅額交易
2018/08/28	4	148.00	40	147.00	148.00	-36	888	-4.05%
2018/08/27	30	146.20	0	0.00	146.50	30	912	3.29%
2018/08/24	1	140.50	0	0.00	140.00	1	961	0.10%
2018/08/23	0	0.00	11	141.59	140.50	-11	972	-1.13%
2018/08/22	1	142.00	0	0.00	141.50	1	986	0.10%
2018/08/20	0	0.00	6	140.83	140.00	-6	1,012	-0.59%
2018/08/15	1	141.50	7	141.50	141.50	-6	1,070	-0.56%
2018/08/14	3	144.00	3	142.00	144.00	0	1,086	0.00%
2018/08/13	0	0.00	46	144.21	142.00	-46	1,112	-4.14%
2018/08/10	20	150.18	33	149.56	148.00	-13	1,110	-1.17%
2018/08/09	13	151.46	156	150.98	151.00	-143	1,134	-12.61%	大賣/鉅額交易
2018/08/08	0	0.00	1	150.50	150.00	-1	1,167	-0.09%
2018/08/07	4.9	147.90	3	149.67	148.00	1.9	1,182	0.16%
2018/08/06	0	0.00	8	145.88	146.00	-8	1,207	-0.66%
2018/08/03	0	0.00	10	144.40	145.50	-10	1,234	-0.81%
2018/08/02	0	0.00	6	144.00	144.00	-6	1,267	-0.47%
2018/08/01	1	143.00	38	143.24	143.00	-37	1,329	-2.78%
2018/07/30	0	0.00	6	140.83	140.00	-6	1,442	-0.42%
2018/07/27	51	143.50	0	0.00	144.00	51	1,481	3.44%
2018/07/26	6	142.00	20	140.95	140.50	-14	1,503	-0.93%
2018/07/25	18	139.72	20	138.50	140.00	-2	1,564	-0.13%
2018/07/24	0	0.00	50	137.00	139.50	-50	1,597	-3.13%
2018/07/23	0	0.00	10	138.10	137.00	-10	1,599	-0.63%
2018/07/20	0	0.00	2	141.00	141.50	-2	1,602	-0.12%
2018/07/18	0	0.00	0.2	142.00	142.00	-0.2	1,613	-0.01%
2018/07/17	0	0.00	0.2	143.50	142.50	-0.2	1,619	-0.01%
2018/07/13	4	142.25	2	143.00	142.50	2	1,623	0.12%
2018/07/12	0	0.00	1	138.00	141.00	-1	1,622	-0.06%
2018/07/11	17	136.24	0	0.00	136.50	17	1,634	1.04%
2018/07/10	18	136.94	30	136.50	136.50	-12	1,641	-0.73%
2018/07/09	5	135.40	3	135.50	135.50	2	1,651	0.12%
2018/07/06	23	138.07	21	138.81	141.50	2	1,655	0.12%
2018/07/05	0	0.00	18	139.06	137.50	-18	1,666	-1.08%
2018/07/04	0	0.00	7	139.86	140.50	-7	1,679	-0.42%
2018/07/03	1	145.50	17	143.24	141.50	-16	1,700	-0.94%
2018/07/02	37	146.45	0	0.00	144.50	37	1,706	2.17%
2018/06/29	12	143.67	0	0.00	143.00	12	1,711	0.70%
2018/06/28	10	139.50	18	139.17	138.50	-8	1,715	-0.47%
2018/06/27	30	143.83	200	143.55	142.00	-170	1,706	-9.96%	大賣/鉅額交易
2018/06/26	0	0.00	48	143.25	144.50	-48	1,704	-2.82%
2018/06/25	16	146.31	1	145.50	145.50	15	1,703	0.88%
2018/06/21	1	145.00	1	146.00	148.00	0	1,719	0.00%
2018/06/20	3	143.67	9	143.28	143.00	-6	1,729	-0.35%
2018/06/19	1	145.00	7	144.14	145.00	-6	1,745	-0.34%
2018/06/15	1	147.00	1	146.00	147.50	0	1,743	0.00%
2018/06/14	2	145.50	21	146.95	145.50	-19	1,745	-1.09%
2018/06/13	1	152.00	6	150.83	150.50	-5	1,737	-0.29%
2018/06/12	0	0.00	4	150.75	151.00	-4	1,742	-0.23%
2018/06/11	1.1	151.09	27	150.98	152.00	-25.9	1,735	-1.49%
2018/06/08	88	153.60	12	151.25	153.50	76	1,734	4.38%
2018/06/07	25.1	154.39	13	152.81	151.00	12.1	1,769	0.68%
2018/06/06	6	160.00	1	159.00	158.00	5	1,731	0.29%
2018/06/05	3	158.00	68	159.13	157.50	-65	1,726	-3.76%
2018/06/04	22	162.43	162	162.56	163.00	-140	1,714	-8.17%	大賣/鉅額交易
2018/06/01	250	159.81	3	160.50	161.00	247	1,698	14.54%	大買/鉅額交易
2018/05/31	0	0.00	24	151.65	151.50	-24	1,631	-1.47%
2018/05/30	2	150.75	7	150.93	151.00	-5	1,618	-0.31%
2018/05/29	25	155.86	4	152.50	153.00	21	1,608	1.31%
2018/05/28	0	0.00	17	154.53	154.00	-17	1,585	-1.07%
2018/05/25	4	157.13	13	155.65	156.00	-9	1,575	-0.57%
2018/05/24	74	155.35	16	153.41	156.00	58	1,564	3.71%
2018/05/23	7	152.36	8	151.63	149.50	-1	1,533	-0.07%
2018/05/22	7	153.93	36	155.39	154.50	-29	1,512	-1.92%
2018/05/21	162	156.16	7	153.79	155.50	155	1,507	10.28%	大買/鉅額交易
2018/05/18	17	155.56	31	155.05	154.00	-14	1,481	-0.95%
2018/05/17	48	156.81	75	155.91	158.00	-27	1,468	-1.84%
2018/05/16	200	156.77	48	150.53	156.00	152	1,439	10.56%	大買/鉅額交易
2018/05/15	23	151.37	81	150.60	151.50	-58	1,411	-4.11%
2018/05/14	37	152.78	22	148.86	153.50	15	1,418	1.06%
2018/05/11	25	148.58	25	148.14	148.00	0	1,385	0.00%
2018/05/10	0.1	148.50	54	148.13	149.50	-53.9	1,392	-3.87%
2018/05/09	266	145.90	16	141.34	148.50	250	1,354	18.46%	大買/鉅額交易
2018/05/08	9	139.83	192	142.55	140.00	-183	1,279	-14.30%	大賣/鉅額交易
2018/05/07	81	143.17	192	140.22	144.50	-111	1,219	-9.10%	大賣/鉅額交易
2018/05/04	166	138.82	130	135.12	140.50	36	1,175	3.06%	大買/大賣/
2018/05/03	78	137.41	122	137.31	137.00	-44	1,130	-3.89%	大賣/
2018/05/02	126	135.71	3	135.83	136.00	123	1,101	11.17%	大買/鉅額交易
2018/04/30	108	130.67	0	0.00	132.00	108	1,039	10.39%	大買/鉅額交易
2018/04/26	33	128.62	0	0.00	125.00	33	1,010	3.27%
2018/04/25	2	124.50	0	0.00	126.00	2	1,005	0.20%
2018/04/24	4	125.38	12	123.25	126.00	-8	1,002	-0.80%
2018/04/23	10	127.25	14	126.43	126.50	-4	992	-0.40%
2018/04/20	8	128.44	6	127.50	128.00	2	997	0.20%
2018/04/19	8	129.63	0	0.00	129.50	8	993	0.81%
2018/04/18	8	128.56	28	128.00	128.50	-20	996	-2.01%
2018/04/17	1	128.50	20	129.15	128.00	-19	1,007	-1.89%
2018/04/16	0	130.50	24	131.67	131.00	-24	1,003	-2.39%
2018/04/13	1	133.00	16	131.56	132.00	-15	1,016	-1.48%
2018/04/12	6	132.00	6	131.83	132.00	0	1,064	0.00%
2018/04/10	0	0.00	46	128.76	129.00	-46	1,032	-4.45%
2018/04/09	118	129.91	1	130.00	130.50	117	1,059	11.04%	大買/鉅額交易
2018/04/03	2	126.50	26	125.35	127.00	-24	1,035	-2.32%
2018/04/02	0	0.00	92	127.93	127.50	-92	1,034	-8.89%
2018/03/31	97	127.79	5	127.70	129.00	92	1,030	8.93%
2018/03/30	0	0.00	1	125.00	124.00	-1	1,020	-0.10%
2018/03/29	11	125.05	0	0.00	125.00	11	1,034	1.06%
2018/03/28	1	122.50	22	122.36	123.00	-21	1,036	-2.03%
2018/03/27	116	126.56	23	124.85	125.00	93	1,036	8.97%	大買/
2018/03/26	6	120.83	20	121.00	121.50	-14	1,025	-1.37%
2018/03/23	6	120.33	22	119.50	120.00	-16	1,027	-1.56%
2018/03/22	18	123.75	149	125.02	123.50	-131	1,016	-12.89%	大賣/鉅額交易
2018/03/21	7	127.21	14	126.86	127.50	-7	998	-0.70%
2018/03/20	15	126.60	114	126.30	127.00	-99	999	-9.91%	大賣/
2018/03/19	5	128.70	21	128.64	127.00	-16	1,002	-1.60%
2018/03/16	5	128.40	34	127.50	128.00	-29	1,002	-2.89%
2018/03/14	0	0.00	60	128.58	130.00	-60	1,024	-5.86%
2018/03/13	180	130.22	0	0.00	131.00	180	1,033	17.42%	大買/鉅額交易
2018/03/09	0	0.00	55	124.02	124.50	-55	1,050	-5.24%
2018/03/08	4	126.00	0	0.00	125.50	4	1,059	0.38%
2018/03/07	116	124.44	0	0.00	124.50	116	1,053	11.01%	大買/鉅額交易
2018/03/06	5	120.50	0	0.00	120.50	5	1,056	0.47%
2018/03/02	0	0.00	16	117.63	118.00	-16	1,098	-1.46%
2018/02/22	0	0.00	4	117.25	118.00	-4	1,238	-0.32%
2018/02/21	12	120.00	0	0.00	120.00	12	1,258	0.95%
2018/02/09	0	0.00	23	112.39	115.50	-23	1,324	-1.74%
2018/02/07	72	119.44	0	0.00	117.00	72	1,568	4.59%
2018/02/06	0	0.00	92	113.57	112.50	-92	1,581	-5.82%
2018/02/05	0	0.00	104	119.25	121.50	-104	1,593	-6.53%	大賣/鉅額交易
2018/02/02	70	124.70	0	0.00	124.00	70	1,641	4.26%
2018/01/30	0	0.00	6	119.50	119.50	-6	1,826	-0.33%
2018/01/29	12	123.00	0	0.00	121.50	12	1,843	0.65%
2018/01/26	0	0.00	10	118.50	118.50	-10	1,858	-0.54%
2018/01/25	0	0.00	20	119.00	119.00	-20	1,891	-1.06%
2018/01/24	0	0.00	2	120.50	120.50	-2	1,911	-0.10%
2018/01/16	16	121.00	0	0.00	121.00	16	1,942	0.82%
2018/01/12	0	0.00	15	117.40	117.50	-15	1,962	-0.76%
2018/01/11	55	118.48	15	114.40	118.50	40	1,961	2.04%
2018/01/10	0	0.00	5	115.00	115.00	-5	1,954	-0.26%
2018/01/09	0	0.00	25	116.74	116.50	-25	1,946	-1.28%
2018/01/08	0	0.00	150	120.57	119.00	-150	1,928	-7.78%	大賣/鉅額交易
2018/01/05	0	0.00	5	129.00	129.00	-5	1,869	-0.27%
2018/01/04	0	0.00	100	127.92	129.50	-100	1,867	-5.36%
2018/01/03	245	129.98	0	0.00	130.50	245	1,864	13.14%	大買/鉅額交易