京鼎 (3413)-永豐金券商分點個股進出

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
318.5
漲跌
▲8.5
漲幅
+2.74%
成交量
1,302張
產業
上市半導體類股
560人加入追蹤

立即追蹤
本地時間:14:30

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

京鼎 (3413)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/03	1.3	318.66	56.5	319.33	318.50	-55.2	1,714	-3.22%
2024/12/02	4.2	310.37	12.3	312.67	310.00	-8.2	1,708	-0.48%
2024/11/29	1	308.47	0	310.00	308.50	1	1,711	0.06%
2024/11/28	8.2	305.00	7.2	304.51	305.00	1.1	1,734	0.06%
2024/11/27	1.4	311.94	1.6	309.54	308.00	-0.2	1,755	-0.01%
2024/11/26	1.1	315.57	2	316.25	315.00	-0.9	1,781	-0.05%
2024/11/25	3.6	319.60	0.2	319.94	320.00	3.5	1,787	0.19%
2024/11/22	1.2	321.18	1.2	320.96	318.00	0	1,798	0.00%
2024/11/21	87.4	315.82	1.5	317.18	315.50	86	1,806	4.76%
2024/11/20	6.2	313.97	0.3	315.19	314.50	6	1,810	0.33%
2024/11/19	2.1	312.66	67.3	310.56	313.50	-65.2	1,809	-3.60%
2024/11/18	4.3	306.50	0.3	307.41	305.50	4	1,806	0.22%
2024/11/15	2.3	311.70	5.1	311.34	310.50	-2.8	1,808	-0.16%
2024/11/14	4.3	313.58	35.4	312.09	309.50	-31.1	1,844	-1.69%
2024/11/13	9.4	319.63	2.1	319.58	321.00	7.3	1,839	0.40%
2024/11/12	6.5	320.60	3	325.83	319.00	3.5	1,897	0.19%
2024/11/11	10.5	331.07	9.3	330.36	332.00	1.2	1,951	0.06%
2024/11/08	8.8	338.90	6.9	341.44	335.00	1.9	1,955	0.10%
2024/11/07	27.2	340.10	213.1	340.53	339.00	-185.9	1,962	-9.48%	大賣/鉅額交易
2024/11/06	29.1	353.96	37.2	355.32	357.50	-8.1	1,903	-0.42%
2024/11/05	18.3	352.62	13.4	351.79	354.00	4.9	1,901	0.26%
2024/11/04	2.1	347.72	8.5	345.11	348.00	-6.4	1,898	-0.34%
2024/11/01	9.1	346.28	4.5	341.01	348.50	4.6	1,908	0.24%
2024/10/30	90.2	342.98	2	342.00	344.50	88.2	1,911	4.61%
2024/10/29	8.5	338.88	33.6	337.79	341.50	-25.1	1,944	-1.29%
2024/10/28	3.1	346.98	158.5	345.11	346.50	-155.3	1,933	-8.03%	大賣/鉅額交易
2024/10/25	308	351.41	6.6	350.05	351.50	301.5	1,932	15.60%	大買/鉅額交易
2024/10/24	29.2	351.31	20.1	355.31	348.00	9.2	1,935	0.47%
2024/10/23	15.8	355.06	22.3	354.82	361.50	-6.6	1,937	-0.34%
2024/10/22	10.4	345.69	9.7	347.24	347.00	0.8	1,913	0.04%
2024/10/21	10.8	352.58	8.3	352.57	352.50	2.5	1,921	0.13%
2024/10/18	36	350.78	29.6	345.30	344.00	6.4	1,940	0.33%
2024/10/17	17.9	347.11	48.3	347.02	346.00	-30.3	1,970	-1.54%
2024/10/16	10.1	358.01	70.3	356.99	357.00	-60.2	1,929	-3.12%
2024/10/15	16.4	370.35	33	368.67	368.50	-16.7	1,896	-0.88%
2024/10/14	39.1	365.16	13.2	363.39	364.50	25.9	1,887	1.37%
2024/10/11	5.6	366.87	5.8	364.51	366.00	-0.2	1,909	-0.01%
2024/10/09	20	354.84	103.3	355.88	353.00	-83.3	1,917	-4.35%	大賣/
2024/10/08	23	364.92	36.5	362.48	363.00	-13.5	1,929	-0.70%
2024/10/07	7.3	350.84	27.6	350.19	347.50	-20.3	1,935	-1.05%
2024/10/04	3.2	354.05	18.1	348.38	345.00	-14.9	1,967	-0.76%
2024/10/01	12	352.09	8.5	351.49	351.50	3.6	2,010	0.18%
2024/09/30	2.1	358.14	10.4	358.85	356.50	-8.3	2,086	-0.40%
2024/09/27	20.2	368.24	14.2	373.85	365.00	6	2,142	0.28%
2024/09/26	47	379.34	53	379.20	373.50	-6	2,204	-0.27%
2024/09/25	2.3	362.89	22.9	362.01	359.00	-20.6	2,227	-0.92%
2024/09/24	4.2	363.76	11.5	363.47	362.00	-7.3	2,232	-0.33%
2024/09/23	6.2	367.81	16.3	367.15	366.50	-10.1	2,243	-0.45%
2024/09/20	15.3	366.57	30.5	367.32	363.00	-15.2	2,271	-0.67%
2024/09/19	26.4	369.72	14.3	369.16	369.50	12.1	2,288	0.53%
2024/09/18	6.3	358.45	47.6	355.60	355.50	-41.3	2,287	-1.81%
2024/09/16	10.5	370.48	17.3	367.47	366.00	-6.8	2,296	-0.30%
2024/09/13	28.1	367.11	17.8	366.10	368.00	10.3	2,303	0.45%
2024/09/12	32.7	362.07	89.3	360.84	366.50	-56.6	2,306	-2.45%
2024/09/11	55.9	355.17	20.6	353.89	362.50	35.2	2,263	1.56%
2024/09/10	12.9	357.26	20.4	354.57	352.00	-7.5	2,226	-0.34%
2024/09/09	611.3	354.83	48	355.01	362.50	563.3	2,197	25.63%	大買/鉅額交易
2024/09/06	46.1	336.06	60.4	343.13	345.00	-14.3	2,112	-0.68%
2024/09/05	180.5	315.48	43.9	315.59	314.00	136.5	2,065	6.61%	大買/鉅額交易
2024/09/04	11.1	319.48	25.5	318.15	318.50	-14.4	2,061	-0.70%
2024/09/03	8.8	341.91	27.6	340.82	342.00	-18.8	2,048	-0.92%
2024/09/02	19	344.87	6.3	344.18	343.50	12.7	2,046	0.62%
2024/08/30	24.1	350.88	23.3	351.71	351.00	0.8	2,041	0.04%
2024/08/29	37.2	345.53	16.5	350.13	355.00	20.7	2,026	1.02%
2024/08/28	22.8	348.54	29.2	345.57	351.00	-6.4	2,013	-0.32%
2024/08/27	10.3	334.79	5.4	335.84	339.50	4.9	2,001	0.24%
2024/08/26	13.1	339.16	17.4	340.75	335.00	-4.3	1,999	-0.22%
2024/08/23	33.5	345.67	17.2	338.73	342.00	16.3	1,993	0.82%
2024/08/22	7	333.29	14.3	334.18	333.50	-7.3	1,995	-0.37%
2024/08/21	11	336.13	16	336.25	336.00	-5	1,999	-0.25%
2024/08/20	0.2	339.51	4.9	339.08	338.50	-4.8	2,007	-0.24%
2024/08/19	29.1	338.42	11.5	337.90	334.50	17.6	2,028	0.87%
2024/08/16	22.5	342.68	36.7	343.99	341.00	-14.2	2,033	-0.70%
2024/08/15	25.2	341.22	15.2	339.08	339.50	10	2,000	0.50%
2024/08/14	139.2	342.64	29	344.90	336.50	110.2	2,007	5.49%	大買/鉅額交易
2024/08/13	18.3	329.09	142.7	334.20	342.00	-124.5	1,948	-6.39%	大賣/鉅額交易
2024/08/12	27.2	311.68	13.1	312.35	311.00	14.1	1,893	0.74%
2024/08/09	34	301.80	13.3	303.11	308.00	20.7	1,876	1.10%
2024/08/08	9.3	291.39	4	290.25	289.00	5.3	1,854	0.29%
2024/08/07	16	292.59	50.4	293.89	297.50	-34.4	1,843	-1.86%
2024/08/06	7.3	265.61	37.2	269.91	270.50	-29.9	1,834	-1.63%
2024/08/05	7.9	272.73	53.3	280.32	271.00	-45.4	1,843	-2.47%
2024/08/02	7.6	305.24	11.1	305.38	301.00	-3.5	1,842	-0.19%
2024/08/01	67.1	328.74	42.2	326.53	322.00	24.9	1,892	1.32%
2024/07/31	29.4	306.88	65.3	305.33	304.50	-35.9	1,864	-1.92%
2024/07/30	31.3	305.44	17.4	305.39	312.00	13.9	1,874	0.74%
2024/07/29	14.2	312.20	14.9	312.37	309.00	-0.7	1,872	-0.04%
2024/07/26	29.1	313.99	28.6	314.07	315.00	0.5	1,889	0.03%
2024/07/23	20.3	322.84	21.8	325.14	325.00	-1.5	1,875	-0.08%
2024/07/22	13.9	319.78	18.5	324.63	317.00	-4.6	1,864	-0.25%
2024/07/19	16.9	335.56	86.3	332.40	330.50	-69.4	1,844	-3.76%
2024/07/18	20.1	336.12	68.9	337.46	334.50	-48.8	1,829	-2.67%
2024/07/17	24.4	361.59	9.6	365.58	363.00	14.8	1,790	0.83%
2024/07/16	35.2	361.77	4.5	364.22	361.00	30.6	1,799	1.70%
2024/07/15	1.1	363.67	7.4	365.86	366.00	-6.3	1,841	-0.34%
2024/07/12	63.3	363.47	51.6	363.54	364.00	11.8	1,872	0.63%
2024/07/11	29.7	384.07	19.4	385.15	377.00	10.3	1,856	0.55%
2024/07/10	23.3	383.55	47.1	384.25	384.00	-23.8	1,843	-1.29%
2024/07/09	31.6	387.06	26.9	386.24	390.00	4.7	1,824	0.26%
2024/07/08	53.8	390.19	69.1	392.40	396.50	-15.3	1,811	-0.85%
2024/07/05	164.3	394.03	48.7	394.45	397.50	115.6	1,781	6.49%	大買/鉅額交易
2024/07/04	44.4	378.09	86.9	382.57	387.50	-42.5	1,742	-2.44%
2024/07/03	88.3	354.33	28.1	356.95	363.50	60.2	1,690	3.56%
2024/07/02	125.7	345.00	50.1	344.47	345.00	75.6	1,633	4.63%	大買/
2024/07/01	127.5	337.05	48.2	326.12	338.00	79.3	1,576	5.03%	大買/
2024/06/28	52.3	310.90	3.1	314.12	308.50	49.3	1,533	3.21%
2024/06/27	1.2	317.28	8.6	320.67	317.00	-7.4	1,538	-0.48%
2024/06/26	22.2	320.59	30.3	318.14	313.00	-8.1	1,548	-0.52%
2024/06/25	26.6	306.18	48.2	300.85	307.50	-21.7	1,536	-1.41%
2024/06/24	38.3	319.88	22.3	320.91	324.50	16	1,548	1.03%
2024/06/21	11	324.27	11.4	324.04	327.50	-0.4	1,582	-0.03%
2024/06/20	250.3	321.66	11.4	313.21	328.00	238.9	1,576	15.15%	大買/鉅額交易
2024/06/19	3.2	314.11	12.3	313.33	313.50	-9.1	1,568	-0.58%
2024/06/18	1	305.00	5.3	305.17	307.00	-4.3	1,601	-0.27%
2024/06/17	7.1	306.06	1	308.02	306.50	6.1	1,667	0.37%
2024/06/14	24	308.48	2.1	312.09	308.00	21.9	1,766	1.24%
2024/06/13	3.2	316.25	23.8	316.23	317.00	-20.6	1,803	-1.14%
2024/06/12	2	308.27	74	310.49	312.00	-72	1,885	-3.82%
2024/06/11	9.1	310.54	12.2	311.67	308.00	-3.1	1,952	-0.16%
2024/06/07	2	300.51	65.1	302.05	306.50	-63.1	1,967	-3.20%
2024/06/06	8	305.13	18.9	306.37	303.50	-10.9	1,973	-0.55%
2024/06/05	0.1	305.75	22	305.23	305.50	-21.9	1,988	-1.10%
2024/06/04	8	303.13	39.9	304.99	304.00	-31.9	2,031	-1.57%
2024/06/03	19.8	299.27	1	300.00	301.50	18.8	2,055	0.91%
2024/05/31	12.8	295.61	16.1	295.38	294.50	-3.3	2,063	-0.16%
2024/05/30	20.1	300.75	3	300.33	298.50	17.1	2,069	0.82%
2024/05/29	0.2	302.86	28.2	300.71	300.50	-28	2,121	-1.32%
2024/05/28	8.1	304.45	12.1	304.65	303.50	-4	2,146	-0.18%
2024/05/27	11.3	310.64	13.9	312.23	315.50	-2.6	2,146	-0.12%
2024/05/24	9.4	308.97	4.5	308.01	309.00	4.9	2,155	0.23%
2024/05/23	26.2	303.01	4	303.00	304.00	22.2	2,196	1.01%
2024/05/22	16.3	298.08	29.7	299.21	299.00	-13.4	2,238	-0.60%
2024/05/21	4.7	304.35	2.3	305.22	300.00	2.5	2,280	0.11%
2024/05/20	29.4	309.99	9	315.99	304.50	20.4	2,271	0.90%
2024/05/17	5.1	307.29	14.9	308.51	307.00	-9.8	2,248	-0.43%
2024/05/16	7.5	316.22	12.3	315.91	313.00	-4.8	2,253	-0.21%
2024/05/15	3.6	306.47	4	305.75	304.50	-0.5	2,303	-0.02%
2024/05/14	59.1	304.25	12.2	306.89	304.50	46.9	2,320	2.02%
2024/05/13	2.2	314.09	7.5	311.80	311.50	-5.3	2,309	-0.23%
2024/05/10	5.4	311.31	3.2	308.61	312.00	2.2	2,305	0.10%
2024/05/09	27.3	314.03	16.6	312.78	311.50	10.7	2,298	0.47%
2024/05/08	8.1	317.82	34.8	319.20	318.50	-26.7	2,280	-1.17%
2024/05/07	77.8	316.50	21.5	315.20	319.50	56.3	2,270	2.48%
2024/05/06	3.2	297.92	1.2	298.75	297.50	2	2,209	0.09%
2024/05/03	1.2	297.00	9	298.67	297.50	-7.8	2,208	-0.35%
2024/05/02	1.1	292.49	79.4	292.35	291.00	-78.3	2,202	-3.55%
2024/04/30	4.7	302.11	17.4	298.87	302.00	-12.7	2,195	-0.58%
2024/04/29	1	294.50	19.1	293.08	294.50	-18.1	2,179	-0.83%
2024/04/26	0	0.00	1.2	292.17	290.00	-1.2	2,211	-0.05%
2024/04/25	2	288.50	19.9	288.83	288.00	-17.9	2,211	-0.81%
2024/04/24	93	291.59	11.6	290.91	292.00	81.4	2,210	3.68%
2024/04/23	0.1	282.70	13.3	283.22	284.00	-13.2	2,208	-0.60%
2024/04/22	3.5	281.25	26.1	283.42	279.00	-22.6	2,204	-1.02%
2024/04/19	71.7	287.95	63.8	287.04	288.00	7.9	2,180	0.36%
2024/04/18	10.3	297.14	6.8	297.66	294.00	3.5	2,134	0.16%
2024/04/17	6.7	308.55	19	306.40	308.50	-12.3	2,098	-0.59%
2024/04/16	2.5	295.97	12.2	294.33	295.50	-9.7	2,086	-0.47%
2024/04/15	51	307.69	21	305.86	305.00	30	2,079	1.44%
2024/04/12	142.4	310.99	22.6	309.58	307.50	119.8	2,064	5.81%	大買/鉅額交易
2024/04/11	7.3	294.31	127.2	294.47	296.00	-119.9	2,027	-5.91%	大賣/鉅額交易
2024/04/10	4.9	300.76	9.4	301.04	298.50	-4.5	2,012	-0.22%
2024/04/09	11.4	302.03	53	298.58	297.00	-41.6	2,000	-2.08%
2024/04/08	1.2	310.19	3.5	308.19	309.50	-2.3	1,976	-0.11%
2024/04/03	3	308.87	7	309.57	308.00	-4	1,998	-0.20%
2024/04/02	12.8	313.41	25.5	313.01	314.00	-12.7	1,973	-0.64%
2024/04/01	14.1	306.47	52.5	304.84	304.00	-38.4	1,937	-1.98%
2024/03/29	2.7	296.33	81.7	295.86	297.00	-79	1,912	-4.13%
2024/03/28	6.7	302.79	64.2	302.72	299.50	-57.5	1,878	-3.06%
2024/03/27	183.3	308.13	23.2	308.41	307.50	160	1,846	8.67%	大買/鉅額交易
2024/03/26	16.8	307.13	12.3	309.32	299.50	4.5	1,797	0.25%
2024/03/25	7.1	298.86	50.6	298.12	297.50	-43.5	1,728	-2.52%
2024/03/22	6	295.73	102.2	292.73	297.50	-96.2	1,707	-5.63%	大賣/
2024/03/21	5.1	295.40	79.1	296.24	294.00	-74.1	1,676	-4.42%
2024/03/20	11.4	292.80	38.7	290.17	290.00	-27.3	1,628	-1.68%
2024/03/19	50.3	285.32	51.4	282.40	291.50	-1.2	1,580	-0.07%
2024/03/18	108.5	273.84	60.3	270.60	273.50	48.2	1,484	3.25%	大買/
2024/03/15	23.3	270.66	65.9	269.87	270.00	-42.6	1,435	-2.96%
2024/03/14	59.9	255.02	118	259.04	263.00	-58.2	1,324	-4.39%	大賣/
2024/03/13	8.4	247.85	27.4	250.04	246.50	-19.1	1,239	-1.54%
2024/03/12	36.5	248.01	41.2	247.08	248.50	-4.7	1,206	-0.39%
2024/03/11	17.5	245.12	63.1	244.73	244.00	-45.6	1,186	-3.84%
2024/03/08	4.7	249.42	43.8	249.67	248.00	-39.1	1,161	-3.36%
2024/03/07	8.6	256.85	14.3	256.35	253.50	-5.7	1,113	-0.51%
2024/03/06	10.4	255.18	19.6	255.37	255.00	-9.2	1,078	-0.85%
2024/03/05	13	250.04	3.1	250.88	252.50	9.9	1,055	0.94%
2024/03/04	33.1	251.72	61.8	254.89	257.00	-28.7	1,030	-2.79%
2024/03/01	18.2	248.02	35.6	249.50	247.50	-17.3	979	-1.77%
2024/02/29	4.6	240.04	6	240.72	240.00	-1.4	946	-0.15%
2024/02/27	4.6	246.00	3.1	244.84	244.00	1.5	924	0.17%
2024/02/26	4.8	248.10	35.2	253.24	248.50	-30.4	904	-3.36%
2024/02/23	15	251.39	96.6	249.62	250.00	-81.7	848	-9.63%
2024/02/22	41.7	242.70	45.6	239.91	245.00	-3.8	789	-0.49%
2024/02/21	2.5	229.02	13.1	229.28	230.00	-10.7	734	-1.45%
2024/02/20	11.4	234.36	8.3	234.97	231.00	3.1	726	0.43%
2024/02/19	58.3	232.19	16.7	232.11	231.00	41.6	713	5.83%
2024/02/16	41.5	234.70	104.5	233.87	233.50	-63	695	-9.07%	大賣/
2024/02/15	16	220.12	43.1	216.80	221.00	-27.1	638	-4.25%
2024/02/05	8.2	212.50	0	0.00	212.50	8.2	621	1.32%
2024/02/02	1.1	212.51	17	212.68	212.50	-16	619	-2.58%
2024/02/01	12	214.87	107	213.44	212.50	-95	612	-15.51%	大賣/
2024/01/31	4.1	215.76	8	216.44	216.00	-3.9	605	-0.65%
2024/01/30	20	216.85	14	216.43	217.50	6	595	1.01%
2024/01/29	11.1	214.28	0	0.00	214.00	11.1	582	1.90%
2024/01/26	12.4	215.19	10.9	215.98	213.50	1.5	579	0.26%
2024/01/25	1.1	217.93	47.1	217.91	217.50	-46	568	-8.09%
2024/01/24	8	215.62	4.3	213.00	213.00	3.7	552	0.66%
2024/01/23	39	214.28	8	214.31	215.00	31	546	5.67%
2024/01/22	27.7	214.72	128.3	211.77	211.00	-100.6	533	-18.88%	大賣/
2024/01/19	53	207.39	3	207.50	207.50	50	496	10.07%
2024/01/18	6.4	203.97	8.5	204.47	203.50	-2.2	493	-0.44%
2024/01/17	9.8	205.90	17.8	205.77	203.50	-8	488	-1.64%
2024/01/16	12.1	208.79	2	210.50	210.00	10	472	2.12%
2024/01/15	0	0.00	1	208.00	208.00	-1	464	-0.22%
2024/01/12	28.1	208.20	0	0.00	207.00	28.1	465	6.02%
2024/01/11	29	209.59	3	210.50	210.00	26	462	5.63%
2024/01/10	25.1	209.06	7.2	210.15	211.00	17.9	460	3.89%
2024/01/09	63.1	208.94	17	209.41	209.00	46.1	449	10.26%
2024/01/08	1	206.50	18	207.67	204.50	-17	437	-3.89%
2024/01/05	14.4	208.36	1.2	208.93	207.00	13.2	432	3.06%
2024/01/04	2	206.75	1	207.50	206.50	1	427	0.23%
2024/01/03	6	207.08	21.1	207.54	207.00	-15.1	429	-3.52%
2024/01/02	5	210.70	5.1	209.91	210.50	-0.1	426	-0.02%
2023/12/29	12.4	210.17	23.3	209.19	210.50	-10.9	416	-2.62%
2023/12/28	4	205.63	23.1	205.88	206.00	-19.1	380	-5.03%
2023/12/27	26.7	204.52	17.1	204.41	205.50	9.6	366	2.62%
2023/12/26	1.2	201.50	1.5	200.07	201.50	-0.3	356	-0.10%
2023/12/25	0	199.00	0	0.00	199.00	0	353	0.00%
2023/12/22	0	0.00	3	199.50	199.50	-3	353	-0.85%
2023/12/21	1	199.50	1	198.50	200.00	0	353	0.00%
2023/12/20	12.1	202.03	1	203.99	200.00	11.1	354	3.14%
2023/12/19	1	201.50	7.3	200.81	201.00	-6.2	351	-1.77%
2023/12/18	4.6	204.52	26	203.71	204.00	-21.4	349	-6.12%
2023/12/15	7	205.86	6.2	206.16	203.00	0.8	345	0.23%
2023/12/14	9.7	205.98	26.3	205.61	205.50	-16.6	334	-4.95%
2023/12/13	2	199.25	10	200.25	201.50	-8	309	-2.58%
2023/12/12	16.5	200.55	16	200.87	198.00	0.5	303	0.15%
2023/12/11	0	0.00	1	194.50	194.50	-1	291	-0.34%
2023/12/08	4.3	194.24	0.2	194.00	193.50	4	291	1.38%
2023/12/07	1	195.50	2	194.19	193.00	-1	293	-0.34%
2023/12/06	2.2	195.97	3.2	195.67	195.00	-1.1	295	-0.36%
2023/12/05	7.2	196.49	0.2	196.54	196.00	6.9	306	2.26%
2023/12/04	5	198.50	1	198.50	198.00	4	313	1.27%
2023/12/01	1	197.50	8.1	197.94	198.00	-7.1	315	-2.25%
2023/11/30	7.2	197.07	5.3	197.10	197.50	1.9	314	0.61%
2023/11/29	6.2	197.44	1.1	197.63	197.50	5.1	314	1.61%
2023/11/28	15	199.17	31.6	198.17	199.00	-16.6	330	-5.01%
2023/11/27	0.5	197.50	12.2	196.93	195.50	-11.8	326	-3.60%
2023/11/24	0	197.50	21	198.17	197.50	-21	323	-6.49%
2023/11/23	19	197.89	3.9	196.57	198.50	15.1	321	4.70%
2023/11/22	0	0.00	5.9	197.03	197.00	-5.9	320	-1.84%
2023/11/21	6	198.42	5.2	195.41	197.50	0.8	324	0.25%
2023/11/20	8.1	194.00	1	193.50	194.00	7.1	314	2.27%
2023/11/17	57	192.82	6	192.25	192.50	51	311	16.35%
2023/11/16	32	191.78	2.1	192.00	193.00	30	313	9.56%
2023/11/15	2	193.24	13	192.54	192.50	-11	316	-3.48%
2023/11/14	17.1	191.88	4	192.62	192.00	13.1	321	4.08%
2023/11/13	7.1	189.78	0	0.00	188.00	7.1	316	2.25%
2023/11/10	0	186.00	0	0.00	185.00	0	311	0.00%
2023/11/09	1	186.50	1.1	186.55	186.50	-0.1	314	-0.03%
2023/11/08	0	0.00	3	186.83	187.00	-3	327	-0.92%
2023/11/07	3	187.17	1.9	187.00	186.00	1.1	333	0.33%
2023/11/06	2.2	187.50	0	0.00	187.50	2.2	347	0.63%
2023/11/03	0.1	185.50	0	0.00	185.00	0.1	354	0.01%
2023/11/02	0	0.00	0.1	186.00	184.00	-0.1	363	-0.02%
2023/11/01	1	182.50	0	0.00	182.50	1	365	0.27%
2023/10/31	0	0.00	2	183.51	182.50	-2	366	-0.56%
2023/10/30	1.1	184.91	0	0.00	184.50	1.1	371	0.30%
2023/10/27	0	0.00	267	183.04	183.00	-267	375	-71.03%	大賣/鉅額交易
2023/10/26	1	185.00	1.8	184.50	184.00	-0.8	381	-0.22%
2023/10/25	1	187.00	1.2	186.64	188.00	-0.2	394	-0.04%
2023/10/24	0	0.00	1.1	184.53	185.50	-1.1	396	-0.27%
2023/10/23	6	186.33	1	186.00	185.50	5	395	1.27%
2023/10/20	0	0.00	1	186.50	187.50	-1	397	-0.25%
2023/10/19	7	187.29	9	187.61	187.50	-2	397	-0.50%
2023/10/18	0	0.00	2	188.00	186.50	-2	398	-0.50%
2023/10/17	1	191.00	2	191.00	190.50	-1	393	-0.25%
2023/10/16	1	190.50	10.4	191.00	191.50	-9.4	394	-2.39%
2023/10/13	0	0.00	0.1	190.50	191.50	-0.1	394	-0.03%
2023/10/12	1.4	190.13	1	191.50	191.00	0.4	395	0.09%
2023/10/11	1	191.50	1	191.00	190.00	0	394	0.00%
2023/10/06	1	189.50	6.3	188.90	190.00	-5.3	390	-1.35%
2023/10/05	5	187.90	1	187.50	188.00	4	388	1.03%
2023/10/03	1	187.00	0	0.00	186.50	1	398	0.25%
2023/10/02	1.1	186.50	0	0.00	186.50	1.1	404	0.27%
2023/09/28	7.1	185.86	0.1	188.00	185.50	7.1	417	1.69%
2023/09/27	0	185.50	1	186.00	187.00	-1	427	-0.23%
2023/09/26	0	0.00	3.6	186.64	186.00	-3.6	433	-0.83%
2023/09/25	1	187.50	2	187.01	188.00	-1	459	-0.22%
2023/09/22	2	184.50	3	183.67	185.00	-1	481	-0.21%
2023/09/21	4	184.75	1	183.50	184.00	3	494	0.61%
2023/09/20	0	187.50	0	0.00	187.50	0	499	0.01%
2023/09/18	2.5	187.50	4	187.25	187.00	-1.5	515	-0.29%
2023/09/15	2	188.75	5.3	188.88	188.50	-3.2	534	-0.60%
2023/09/14	5.1	188.31	4	187.75	188.50	1.1	537	0.20%
2023/09/13	0	0.00	11	187.32	187.00	-11	542	-2.03%
2023/09/12	15	187.07	1	186.00	187.50	14	554	2.52%
2023/09/11	2	187.00	3	188.83	185.50	-1	569	-0.18%
2023/09/08	0	0.00	5	189.10	189.50	-5	587	-0.86%
2023/09/07	6.2	188.14	5.7	187.12	186.50	0.5	598	0.09%
2023/09/06	33	187.03	1.3	186.62	186.50	31.7	619	5.11%
2023/09/05	0	184.50	0	185.50	185.00	0	619	0.00%
2023/09/04	0.2	185.24	2	185.00	184.50	-1.8	625	-0.29%
2023/09/01	3	187.17	2.1	186.26	186.00	0.9	628	0.14%
2023/08/31	0	0.00	11.1	182.05	182.50	-11.1	613	-1.80%
2023/08/30	2	181.25	0	0.00	181.50	2	616	0.32%
2023/08/29	0	0.00	1	179.50	180.00	-1	618	-0.16%
2023/08/28	0	179.50	66	179.27	179.50	-66	621	-10.62%
2023/08/25	2	179.26	14.1	179.97	182.00	-12	634	-1.90%
2023/08/24	5	180.70	84	180.35	181.00	-79	630	-12.53%
2023/08/23	7	179.93	10.1	180.11	180.00	-3.1	630	-0.48%
2023/08/22	3	179.83	73.1	180.21	181.00	-70.1	633	-11.06%
2023/08/21	3	178.50	8	178.63	178.50	-5	635	-0.79%
2023/08/18	11	179.55	5	178.70	179.00	6	630	0.95%
2023/08/17	1	172.53	14	174.61	175.50	-13	618	-2.10%
2023/08/16	14.1	173.29	61	173.23	174.00	-46.9	613	-7.65%
2023/08/15	3	174.50	10	174.75	174.50	-7	613	-1.14%
2023/08/14	45	174.79	14	173.21	173.50	31	613	5.06%
2023/08/11	13	179.15	11.1	178.03	179.50	1.9	604	0.31%
2023/08/10	96	179.71	8.1	180.23	181.00	87.9	599	14.66%
2023/08/09	13.2	175.85	11	175.36	176.50	2.2	589	0.38%
2023/08/08	6	179.42	0	0.00	178.50	6	582	1.04%
2023/08/07	17	182.26	13	182.35	183.50	4	575	0.70%
2023/08/04	7	181.50	8	182.50	183.00	-1	576	-0.17%
2023/08/02	2.2	180.91	6	181.08	182.00	-3.8	580	-0.65%
2023/08/01	2.1	182.52	4.2	183.26	183.50	-2.1	580	-0.36%
2023/07/31	3.3	187.85	83.2	186.08	184.50	-79.9	577	-13.83%
2023/07/28	20	190.33	10.2	188.81	188.00	9.8	569	1.73%
2023/07/27	1	182.50	0	0.00	183.50	1	556	0.18%
2023/07/26	1	182.00	6	181.50	182.00	-5	554	-0.90%
2023/07/25	1.1	182.00	2.5	182.20	181.50	-1.4	556	-0.26%
2023/07/24	1	180.02	13	181.04	181.00	-12	555	-2.16%
2023/07/21	1	182.50	0	0.00	181.50	1	557	0.18%
2023/07/20	0	0.00	16	184.69	183.50	-16	561	-2.85%
2023/07/19	19.3	183.06	1	182.00	182.50	18.3	563	3.24%
2023/07/18	8	183.81	14	184.96	184.50	-6	563	-1.06%
2023/07/17	7	185.71	3	186.00	185.50	4	563	0.71%
2023/07/14	1	186.50	1	186.49	186.50	0	566	0.00%
2023/07/13	1	184.49	1	185.00	184.00	0	569	0.00%
2023/07/12	1	183.00	1	184.50	184.00	0	568	0.00%
2023/07/11	6	183.42	96	182.47	184.50	-90	565	-15.91%
2023/07/10	2.2	182.28	2	181.00	181.00	0.2	565	0.04%
2023/07/07	4.1	183.01	7	182.93	183.50	-2.9	558	-0.53%
2023/07/06	1.2	185.59	5	186.20	185.50	-3.8	555	-0.69%
2023/07/05	2.1	189.99	2	188.75	188.00	0.1	543	0.02%
2023/07/04	4.1	190.51	1.1	190.59	190.00	3	536	0.55%
2023/07/03	2.1	190.57	15	191.30	191.00	-12.9	532	-2.43%
2023/06/30	18.1	202.11	12	202.13	202.00	6.1	508	1.20%
2023/06/29	1.1	202.50	3	202.50	202.50	-2	486	-0.40%
2023/06/28	4.1	203.11	9	203.11	202.00	-4.9	474	-1.04%
2023/06/27	7	202.79	4	204.63	201.00	3	468	0.64%
2023/06/26	13.5	206.09	15	205.43	204.50	-1.5	459	-0.33%
2023/06/21	7	205.71	4.3	206.73	207.50	2.8	461	0.60%
2023/06/20	3.1	204.80	6	203.50	204.00	-2.9	445	-0.64%
2023/06/19	7.5	204.40	2	204.00	203.50	5.5	446	1.24%
2023/06/16	2.1	203.00	3	204.33	202.50	-0.9	442	-0.20%
2023/06/15	6	205.00	6	204.58	205.00	0	433	0.00%
2023/06/14	26	205.13	7.7	204.74	205.00	18.3	423	4.31%
2023/06/13	3	203.33	13	202.85	202.50	-10	408	-2.45%
2023/06/12	39.1	200.98	11	202.09	201.00	28.1	388	7.23%
2023/06/09	0	0.00	44	196.45	196.50	-44	359	-12.23%
2023/06/08	4	197.12	52	196.13	195.50	-48	361	-13.28%
2023/06/07	2	196.00	45	194.04	195.50	-43	368	-11.68%
2023/06/06	4	194.50	0.2	195.00	194.00	3.8	378	1.00%
2023/06/05	0.2	197.00	2	197.00	196.50	-1.8	388	-0.46%
2023/06/02	0.3	196.50	0	0.00	195.50	0.3	415	0.06%
2023/06/01	81	195.15	1.5	195.00	195.00	79.5	426	18.64%
2023/05/31	32.1	196.38	1	199.00	196.00	31.1	430	7.23%
2023/05/30	0	192.50	0	0.00	191.50	0	414	0.00%
2023/05/29	8.1	192.99	3	193.00	193.00	5	430	1.17%
2023/05/26	0.1	191.40	0	0.00	190.50	0.1	438	0.02%
2023/05/25	52.2	189.51	0	0.00	190.00	52.2	438	11.90%
2023/05/23	0	188.50	0	0.00	187.50	0	438	0.01%
2023/05/22	1	187.50	0	0.00	187.50	1	437	0.23%
2023/05/19	0	188.50	0	0.00	187.50	0	438	0.01%
2023/05/17	4.1	186.28	0	0.00	187.00	4.1	444	0.91%
2023/05/16	8	185.06	0	0.00	184.50	8	451	1.78%
2023/05/15	12	183.29	3	183.00	183.00	9	456	1.98%
2023/05/12	0	0.00	2	186.00	185.50	-2	457	-0.44%
2023/05/11	0.2	187.39	1	187.00	186.00	-0.8	459	-0.18%
2023/05/10	6	188.09	0	0.00	188.00	6	472	1.28%
2023/05/09	1	189.50	0	0.00	190.00	1	474	0.21%
2023/05/08	0	0.00	1	191.00	191.00	-1	473	-0.21%
2023/05/05	0	188.00	0	0.00	187.00	0	473	0.01%
2023/05/04	0	0.00	1	188.00	188.00	-1	482	-0.21%
2023/05/03	0	187.50	0	0.00	187.00	0	490	0.00%
2023/04/28	4	187.00	0	0.00	187.00	4	504	0.79%
2023/04/27	1	183.00	0	0.00	185.50	1	502	0.20%
2023/04/26	6	183.33	1	183.50	185.00	5	501	1.00%
2023/04/25	0.2	188.00	1	184.00	185.00	-0.9	500	-0.17%
2023/04/21	1.7	190.12	2	190.50	190.00	-0.3	491	-0.06%
2023/04/20	1	190.00	0	0.00	190.50	1	489	0.20%
2023/04/19	0.1	192.14	48	191.80	191.00	-47.9	491	-9.74%
2023/04/18	12	194.58	2	194.00	194.00	10	489	2.05%
2023/04/17	12.1	196.00	19.7	196.25	196.00	-7.6	488	-1.56%
2023/04/14	7	197.07	0	0.00	197.00	7	486	1.44%
2023/04/13	2	197.00	2.1	196.02	196.00	-0.1	488	-0.01%
2023/04/11	7.6	199.13	0	200.00	199.00	7.5	490	1.54%
2023/04/10	2	198.50	0	0.00	198.50	2	494	0.40%
2023/04/07	0	0.00	0	198.75	197.50	0	492	0.00%
2023/04/06	1	197.50	2	196.75	196.50	-1	491	-0.20%
2023/03/31	0	198.00	0	198.20	198.00	0	492	0.00%
2023/03/30	3	197.34	1	197.00	197.00	2	494	0.41%
2023/03/29	7	195.29	1	195.01	195.00	6	496	1.21%
2023/03/28	1	196.00	8	195.50	195.50	-7	501	-1.40%
2023/03/27	9	198.28	0	0.00	198.50	9	504	1.79%
2023/03/24	0	0.00	18	201.47	201.00	-18	510	-3.53%
2023/03/23	10	198.15	3	197.50	198.00	7	503	1.39%
2023/03/22	150	198.05	0	0.00	197.50	150	503	29.78%	大買/鉅額交易
2023/03/21	8	197.31	0	0.00	197.50	8	502	1.59%
2023/03/20	1	193.50	0	0.00	195.50	1	508	0.20%
2023/03/17	5	192.20	0.1	192.50	192.50	4.9	513	0.95%
2023/03/16	0	194.00	5	191.60	191.50	-5	507	-0.98%
2023/03/15	1	193.50	0	0.00	193.00	1	509	0.20%
2023/03/14	1	193.00	0.3	193.59	192.50	0.7	513	0.14%
2023/03/13	9.1	193.91	4.1	193.53	194.00	5	521	0.96%
2023/03/10	0	193.50	2	195.00	194.00	-2	523	-0.38%
2023/03/09	9.1	197.57	6	200.25	196.50	3.1	518	0.60%
2023/03/08	30.1	200.08	8	199.57	200.00	22	504	4.37%
2023/03/07	6	204.00	23	202.70	202.50	-17	493	-3.44%
2023/03/06	14	211.93	16	211.31	210.00	-2	464	-0.44%
2023/03/03	32	207.53	4	206.00	207.50	28	458	6.10%
2023/03/02	2.1	205.04	0	0.00	205.00	2.1	460	0.46%
2023/03/01	1	206.51	3	206.33	206.00	-2	460	-0.43%
2023/02/24	12.1	207.83	4	207.13	207.50	8.1	447	1.80%
2023/02/23	4	204.63	4	204.00	204.50	0	440	0.00%
2023/02/22	4	200.25	2.1	200.03	200.00	1.9	442	0.44%
2023/02/21	2	203.75	3.2	203.87	204.00	-1.2	441	-0.26%
2023/02/20	3.1	202.52	0.3	203.50	202.00	2.9	450	0.64%
2023/02/17	0	0.00	1	201.50	201.50	-1	475	-0.21%
2023/02/16	0.1	202.00	12	203.00	203.50	-12	487	-2.45%
2023/02/15	3.1	200.82	5	201.30	201.50	-2	510	-0.38%
2023/02/14	55.1	203.47	3	203.50	202.00	52.1	521	9.99%
2023/02/13	16	202.72	0	0.00	204.00	16	552	2.89%
2023/02/10	2.1	200.24	3	201.00	199.50	-0.9	556	-0.16%
2023/02/09	1	200.00	8.2	201.30	200.50	-7.2	560	-1.28%
2023/02/08	50	203.98	36	199.90	202.50	14	566	2.47%
2023/02/07	4	198.38	3	197.00	198.50	1	552	0.18%
2023/02/06	1	195.00	1	196.00	196.00	0	553	0.00%
2023/02/03	10	195.75	4	194.88	195.00	6	556	1.08%
2023/02/02	5	197.40	1	198.00	197.00	4	551	0.73%
2023/02/01	58	194.63	8	194.94	195.00	50	545	9.16%
2023/01/31	1	190.99	4	192.13	192.50	-3	542	-0.55%
2023/01/30	71.3	190.40	7	190.57	190.00	64.3	542	11.85%
2023/01/17	2	185.50	2	185.50	186.00	0	547	0.00%
2023/01/16	0	185.00	0	0.00	185.50	0	555	0.00%
2023/01/13	2.1	188.86	0	0.00	185.00	2.1	566	0.37%
2023/01/12	2.1	187.00	2	186.75	186.50	0.1	572	0.02%
2023/01/11	1	187.50	0	0.00	187.00	1	576	0.17%
2023/01/10	15	188.30	1	187.50	188.00	14	582	2.40%
2023/01/09	0.4	188.00	47	187.77	187.50	-46.6	587	-7.93%
2023/01/06	1	185.00	0	0.00	185.50	1	593	0.17%
2023/01/05	22	183.14	31	183.02	183.50	-9	600	-1.50%
2023/01/04	0	0.00	1	182.50	181.50	-1	613	-0.16%
2022/12/29	37	177.42	0	0.00	177.50	37	624	5.93%
2022/12/28	0	178.50	4	177.88	178.00	-4	628	-0.63%
2022/12/27	2	184.50	0	0.00	183.00	2	629	0.32%
2022/12/23	0	185.00	2	183.25	183.50	-2	635	-0.31%
2022/12/22	9	186.61	0	0.00	186.50	9	645	1.39%
2022/12/21	0	0.00	1	184.50	184.50	-1	656	-0.15%
2022/12/20	1	185.46	0	0.00	182.50	1	656	0.16%
2022/12/19	2	190.25	0	0.00	190.00	2	655	0.30%
2022/12/16	0	0.00	5	187.70	186.50	-5	654	-0.76%
2022/12/15	4	193.63	1	193.00	192.50	3	648	0.46%
2022/12/14	2	193.75	1.5	193.67	194.00	0.5	652	0.08%
2022/12/12	5	195.00	9.5	194.92	194.50	-4.5	659	-0.68%
2022/12/09	11	196.14	1	196.00	197.00	10	667	1.50%
2022/12/08	1	193.50	2	191.50	193.50	-1	678	-0.15%
2022/12/07	3	195.00	5	195.70	192.00	-2	700	-0.29%
2022/12/06	0	194.80	1	195.50	192.50	-1	746	-0.13%
2022/12/05	7	198.07	2	198.50	198.50	5	747	0.67%
2022/12/02	0	0.00	14	196.57	196.50	-14	742	-1.89%
2022/12/01	3	194.50	0	0.00	193.50	3	736	0.41%
2022/11/30	3	190.17	0	0.00	191.50	3	728	0.41%
2022/11/29	0	0.00	1	188.00	188.50	-1	727	-0.14%
2022/11/28	14	188.29	0	189.00	188.00	14	726	1.93%
2022/11/25	0.2	190.06	0	0.00	188.50	0.2	728	0.02%
2022/11/24	2	191.01	4	192.00	192.00	-2	725	-0.27%
2022/11/23	5	191.50	3	189.84	189.50	2	719	0.28%
2022/11/22	0	0.00	1	189.00	189.50	-1	719	-0.14%
2022/11/21	6	189.67	0	0.00	188.50	6	717	0.84%
2022/11/18	3	189.00	7	189.71	187.00	-4	712	-0.56%
2022/11/17	1	189.00	0	0.00	189.00	1	708	0.14%
2022/11/16	6	188.58	6	189.08	189.00	0	708	0.00%
2022/11/15	5	189.20	18	188.81	189.50	-13	702	-1.85%
2022/11/14	8	184.87	0	0.00	185.50	8	689	1.16%
2022/11/11	14	184.75	5	185.10	183.50	9	676	1.33%
2022/11/10	9	180.28	10	178.35	178.50	-1	652	-0.15%
2022/11/09	23	181.98	18	182.31	182.00	5	639	0.78%
2022/11/08	4	176.13	3	177.50	176.00	1	602	0.17%
2022/11/07	1	176.00	4	176.25	177.00	-3	599	-0.50%
2022/11/04	19	175.61	1	177.00	177.00	18	595	3.02%
2022/11/03	0	0.00	7	171.43	172.00	-7	590	-1.19%
2022/11/02	0	0.00	1	172.00	173.00	-1	589	-0.17%
2022/10/28	0	165.00	1	163.50	163.50	-1	574	-0.17%
2022/10/27	25	167.30	3.4	167.57	168.00	21.6	570	3.80%
2022/10/26	2	164.00	5.2	164.35	164.50	-3.2	566	-0.56%
2022/10/25	29	163.67	4	164.13	162.50	25	562	4.45%
2022/10/24	4	171.00	2	174.50	170.00	2	549	0.36%
2022/10/21	8	171.94	3	173.00	170.50	5	545	0.92%
2022/10/20	7	170.00	7	173.50	180.50	0	538	0.00%
2022/10/19	14	174.00	2	175.50	173.50	12	534	2.24%
2022/10/18	13	174.08	2	174.75	174.50	11	531	2.07%
2022/10/17	30	167.05	2	169.25	171.50	28	525	5.33%
2022/10/14	2	171.50	7	173.21	174.00	-5	525	-0.95%
2022/10/13	11	170.23	17	169.68	166.00	-6	521	-1.15%
2022/10/12	28.2	173.66	6	172.58	174.50	22.2	512	4.33%
2022/10/11	14	179.75	8	182.31	180.00	6	503	1.19%
2022/10/07	0	0.00	31	190.94	190.00	-31	502	-6.17%
2022/10/06	0	0.00	1	191.50	193.50	-1	508	-0.20%
2022/10/05	2	192.25	2.1	194.83	190.50	-0.1	512	-0.02%
2022/10/04	1	191.00	6	189.25	191.00	-5	505	-0.99%
2022/10/03	9	180.84	0	0.00	183.50	9	502	1.79%
2022/09/30	15.9	180.68	5	177.80	184.50	10.9	506	2.15%
2022/09/29	57.1	182.15	7	181.93	181.00	50.1	505	9.91%
2022/09/28	31.2	185.23	2	183.50	184.00	29.2	497	5.87%
2022/09/27	2	195.25	0.7	195.00	194.50	1.3	486	0.27%
2022/09/26	0	0.00	5	197.50	194.00	-5	487	-1.02%
2022/09/23	1	206.50	1	203.00	202.50	0	488	0.00%
2022/09/22	0	0.00	1	204.66	205.50	-1	489	-0.20%
2022/09/21	0	0.00	2	208.00	208.00	-2	489	-0.41%
2022/09/20	5	209.10	6	208.42	208.50	-1	490	-0.20%
2022/09/19	7	210.71	9	209.39	206.50	-2	493	-0.41%
2022/09/16	15	210.43	11	207.47	207.00	4	487	0.81%
2022/09/15	21	214.48	17	214.44	213.50	4	483	0.83%
2022/09/14	10	214.65	39.2	215.44	216.50	-29.2	469	-6.22%
2022/09/13	15	217.83	57	217.79	219.00	-42	452	-9.28%
2022/09/12	4.1	204.41	2	204.77	205.00	2.1	406	0.52%
2022/09/08	2	198.75	1	202.50	202.50	1	406	0.25%
2022/09/07	1	191.50	6.5	192.78	192.50	-5.5	407	-1.35%
2022/09/06	1	195.50	2	196.00	196.00	-1	410	-0.24%
2022/09/05	1	198.00	2	198.50	197.00	-1	415	-0.24%
2022/09/02	0	0.00	0	202.00	200.50	0	421	-0.01%
2022/09/01	0	204.50	0.2	202.11	200.00	-0.2	419	-0.06%
2022/08/31	2	206.00	2	206.00	205.00	0	414	-0.01%
2022/08/30	0	0.00	0.4	206.49	207.00	-0.4	410	-0.10%
2022/08/29	0.2	204.50	1	201.01	203.50	-0.8	407	-0.19%
2022/08/26	0.5	207.30	21	207.50	206.00	-20.5	404	-5.06%
2022/08/25	1	208.00	0	0.00	207.50	1	405	0.25%
2022/08/24	3	207.50	0	0.00	206.00	3	408	0.73%
2022/08/23	2	201.50	2.1	205.91	205.50	-0.1	410	-0.03%
2022/08/22	2	206.00	0	0.00	205.00	2	416	0.48%
2022/08/19	27	209.44	1	211.00	210.00	26	412	6.30%
2022/08/18	2	205.50	0	202.50	205.00	2	402	0.50%
2022/08/17	0	0.00	0	204.00	204.50	0	403	-0.01%
2022/08/16	0	0.00	2	204.00	204.50	-2	400	-0.50%
2022/08/15	8.1	206.07	14	206.14	206.50	-5.9	397	-1.49%
2022/08/12	4	206.88	19	207.13	207.00	-15	392	-3.82%
2022/08/11	1	201.50	3	202.00	203.00	-2	388	-0.52%
2022/08/10	3	199.00	0	0.00	200.00	3	387	0.77%
2022/08/08	0	194.00	0.2	194.00	194.50	-0.2	391	-0.05%
2022/08/05	1.1	193.95	1	193.00	194.00	0.1	397	0.01%
2022/08/04	0	0.00	1	187.00	190.00	-1	407	-0.25%
2022/08/03	5	189.00	3	188.17	189.00	2	413	0.48%
2022/08/02	8	190.63	0	0.00	191.00	8	428	1.87%
2022/08/01	6	197.00	5	196.50	194.50	1	432	0.23%
2022/07/29	4	196.63	4.4	195.63	196.50	-0.4	436	-0.09%
2022/07/28	2	193.50	0	0.00	193.50	2	439	0.46%
2022/07/27	0	0.00	3	195.00	195.00	-3	436	-0.69%
2022/07/26	1	192.50	0	0.00	191.50	1	432	0.23%
2022/07/22	18	194.89	0	0.00	195.00	18	440	4.09%
2022/07/21	1	195.50	11.1	196.36	197.00	-10.1	446	-2.27%
2022/07/20	26	194.77	8	194.31	193.50	18	442	4.07%
2022/07/19	3.1	191.63	0	0.00	192.50	3.1	449	0.69%
2022/07/18	1.1	190.41	11	191.00	192.50	-9.9	456	-2.17%
2022/07/15	51	189.86	16	188.88	189.00	35	454	7.70%
2022/07/14	40.2	183.52	11	182.50	185.00	29.2	450	6.47%
2022/07/13	2	179.75	5	179.10	178.50	-3	447	-0.67%
2022/07/12	5	171.50	1	173.00	173.00	4	446	0.90%
2022/07/11	0	0.00	2.1	181.45	178.00	-2.1	455	-0.46%
2022/07/08	9	178.06	1	176.01	178.00	8	477	1.67%
2022/07/07	3	172.50	7	168.00	172.50	-4	531	-0.75%
2022/07/06	0.1	168.17	1.1	167.55	169.00	-1.1	590	-0.18%
2022/07/05	11.3	171.58	0.1	171.00	173.00	11.1	605	1.84%
2022/07/04	13.1	167.55	6	168.92	170.00	7.1	607	1.17%
2022/07/01	5	173.03	0.1	175.00	172.00	4.9	619	0.80%
2022/06/30	9.1	178.73	1	178.00	178.50	8.1	616	1.31%
2022/06/29	19	181.63	7	182.57	183.50	12	617	1.94%
2022/06/28	0	0.00	1	185.50	185.50	-1	618	-0.16%
2022/06/27	29	193.03	11	191.68	192.50	18	621	2.90%
2022/06/24	6	187.25	0	0.00	186.50	6	624	0.96%
2022/06/23	25.1	184.78	12	187.17	184.00	13.1	627	2.09%
2022/06/22	5.1	191.01	3	190.50	191.00	2.1	630	0.33%
2022/06/21	11	196.77	1	196.50	198.50	10	633	1.58%
2022/06/20	4.2	191.97	8.1	190.45	190.00	-3.9	648	-0.60%
2022/06/17	7.1	198.94	0	0.00	198.50	7.1	656	1.08%
2022/06/16	18.1	204.47	7	206.57	203.50	11.1	665	1.66%
2022/06/15	3	208.83	3	208.00	208.00	0	684	0.00%
2022/06/14	6.1	207.17	8	207.31	210.00	-2	701	-0.28%
2022/06/13	29.2	211.34	17	211.59	210.50	12.2	700	1.74%
2022/06/10	0	0.00	9	219.00	219.50	-9	703	-1.28%
2022/06/09	28	220.20	26	219.81	220.00	2	711	0.28%
2022/06/08	7	221.57	4	221.38	221.00	3	723	0.41%
2022/06/07	11	220.73	3	221.17	220.00	8	733	1.09%
2022/06/06	2	223.00	2.3	222.50	222.50	-0.3	745	-0.04%
2022/06/02	1	223.00	2	222.25	222.50	-1	773	-0.13%
2022/06/01	0.5	221.27	3	221.33	222.00	-2.6	793	-0.32%
2022/05/31	6.2	216.68	14	218.75	222.50	-7.8	795	-0.98%
2022/05/30	23	217.59	5	215.00	218.00	18	797	2.26%
2022/05/27	1	211.50	0.1	212.50	210.50	0.9	803	0.11%
2022/05/26	6	213.00	8	210.00	210.00	-2	811	-0.25%
2022/05/24	2	212.50	8	210.81	210.00	-6	832	-0.72%
2022/05/20	1	215.50	0	0.00	216.00	1	853	0.12%
2022/05/19	0	0.00	2	213.25	217.50	-2	859	-0.23%
2022/05/18	0	0.00	1	216.50	216.50	-1	862	-0.12%
2022/05/17	0	0.00	0.1	216.50	217.00	-0.1	885	-0.01%
2022/05/16	1	214.50	6.1	214.91	214.50	-5.1	899	-0.56%
2022/05/13	2	212.00	3.1	212.53	212.50	-1.1	900	-0.12%
2022/05/12	8	213.75	14	213.89	210.50	-6	910	-0.66%
2022/05/11	4	210.75	9	209.56	212.00	-5	907	-0.55%
2022/05/10	35	203.98	3.1	202.23	206.00	32	911	3.51%
2022/05/09	18	207.92	49	206.85	206.00	-31	909	-3.41%
2022/05/06	11	210.50	9	213.89	216.50	2	911	0.22%
2022/05/05	1	218.00	0	0.00	216.00	1	917	0.11%
2022/05/04	0	214.25	0.1	215.02	214.00	-0.1	931	-0.01%
2022/05/03	0	215.00	1	214.50	213.50	-1	964	-0.10%
2022/04/29	1	216.50	0	0.00	215.50	1	990	0.10%
2022/04/28	7.1	210.73	1	214.00	214.00	6.1	1,036	0.58%
2022/04/27	9.1	209.20	7	210.29	215.00	2.1	1,086	0.19%
2022/04/26	1	217.49	5	216.60	219.00	-4	1,198	-0.33%
2022/04/25	2	216.06	24	217.19	219.00	-22	1,312	-1.67%
2022/04/22	0	0.00	7	224.86	225.00	-7	1,465	-0.48%
2022/04/21	2	230.75	6.2	229.51	231.00	-4.1	1,508	-0.27%
2022/04/20	10	230.40	7	230.71	230.00	3	1,573	0.19%
2022/04/19	1	229.00	2	228.25	229.00	-1	1,642	-0.06%
2022/04/18	5	223.00	2	224.75	226.00	3	1,658	0.18%
2022/04/15	1	225.00	15	228.90	225.00	-14	1,668	-0.84%
2022/04/14	35	229.86	6	232.00	230.50	29	1,712	1.69%
2022/04/13	39.1	224.49	88	225.38	227.00	-48.9	1,719	-2.85%
2022/04/12	134	235.24	142	236.86	234.50	-8	1,729	-0.46%	大買/大賣/
2022/04/11	3	229.67	15	232.57	221.50	-12	1,688	-0.71%
2022/04/08	26	227.58	27	226.96	229.00	-1	1,730	-0.06%
2022/04/07	1.1	229.53	16	229.88	225.00	-14.9	1,771	-0.84%
2022/04/06	0	232.50	2	232.00	233.00	-2	1,826	-0.11%
2022/04/01	3	234.33	4	234.38	234.00	-1	1,858	-0.05%
2022/03/31	1	236.00	5	234.50	234.00	-4	1,880	-0.21%
2022/03/30	2	239.50	19	238.47	238.00	-17	1,892	-0.90%
2022/03/29	9	237.56	9.1	237.10	236.50	-0.1	1,922	0.00%
2022/03/28	1.1	234.27	3	233.83	234.00	-1.9	1,923	-0.10%
2022/03/25	10	237.85	21	237.57	237.00	-11	1,952	-0.56%
2022/03/24	11	235.73	17.2	236.45	237.00	-6.2	1,944	-0.32%
2022/03/23	11	235.77	26.1	233.43	235.00	-15.1	1,945	-0.78%
2022/03/22	19.1	233.38	12.4	233.95	234.50	6.7	1,936	0.35%
2022/03/21	10	229.60	10.1	229.35	230.00	-0.1	1,924	0.00%
2022/03/18	11.1	226.64	11	224.41	229.00	0.1	1,925	0.01%
2022/03/17	41	220.32	23	222.26	222.50	18	1,918	0.94%
2022/03/16	14	211.82	0	0.00	212.00	14	1,916	0.73%
2022/03/15	15.1	210.92	2	209.00	207.00	13.1	1,932	0.68%
2022/03/14	6	214.08	4	213.00	214.50	2	1,996	0.10%
2022/03/11	2.2	212.95	0	0.00	212.50	2.2	1,999	0.11%
2022/03/10	5	212.90	0	0.00	212.50	5	2,013	0.25%
2022/03/09	5	206.20	4	206.50	207.00	1	2,042	0.05%
2022/03/08	5	199.30	11	199.05	198.50	-6	2,050	-0.29%
2022/03/07	20	203.78	14.1	203.61	203.00	6	2,047	0.29%
2022/03/04	1	214.00	1.2	216.79	214.00	-0.2	2,055	-0.01%
2022/03/03	0	0.00	2	220.00	219.00	-2	2,053	-0.10%
2022/03/02	1.1	213.66	182	215.76	216.00	-180.9	2,052	-8.81%	大賣/鉅額交易
2022/03/01	2.1	219.48	7	218.71	219.00	-4.9	2,044	-0.24%
2022/02/25	7.1	211.79	4	213.00	215.50	3.1	2,037	0.15%
2022/02/24	14.1	213.24	6	211.67	211.00	8.1	2,034	0.40%
2022/02/23	3.1	218.82	210	217.63	218.50	-206.9	2,024	-10.22%	大賣/鉅額交易
2022/02/22	12	216.46	29	219.45	219.00	-17	2,028	-0.84%
2022/02/21	2	221.25	0	0.00	221.00	2	2,025	0.10%
2022/02/18	2.1	222.51	2	222.25	222.50	0.1	2,033	0.00%
2022/02/17	8	226.06	17	225.03	225.00	-9	2,072	-0.43%
2022/02/16	5	222.40	102	220.63	221.00	-97	2,075	-4.67%	大賣/
2022/02/15	9	218.72	5	221.60	218.00	4	2,088	0.19%
2022/02/14	16	219.50	4	218.63	219.00	12	2,124	0.56%
2022/02/11	4	226.25	5.5	227.09	225.00	-1.5	2,119	-0.07%
2022/02/10	4	228.38	2	228.25	228.50	2	2,124	0.09%
2022/02/09	4	229.38	2	230.00	230.50	2	2,118	0.09%
2022/02/08	7	228.50	0	0.00	228.50	7	2,125	0.33%
2022/02/07	11	226.68	7	227.00	230.00	4	2,144	0.19%
2022/01/26	22.1	223.11	29	221.43	222.00	-7	2,140	-0.32%
2022/01/25	23.2	226.77	29	225.97	223.00	-5.8	2,131	-0.27%
2022/01/24	6.5	228.69	6.1	230.14	231.50	0.3	2,112	0.02%
2022/01/21	26.2	237.81	10	237.75	235.00	16.2	2,090	0.77%
2022/01/20	28.2	240.27	14.1	242.84	245.50	14.1	2,041	0.69%
2022/01/19	49.1	248.39	26	248.10	246.50	23.1	1,993	1.16%
2022/01/18	21	259.74	71.1	259.84	264.50	-50.1	1,881	-2.66%
2022/01/17	80.1	254.74	174.1	258.37	259.00	-94	1,769	-5.31%	大賣/
2022/01/14	49	240.61	80.4	237.72	242.00	-31.4	1,607	-1.95%
2022/01/13	58.5	248.39	64.1	249.31	245.00	-5.6	1,564	-0.36%
2022/01/12	14.1	251.27	37	251.84	255.00	-22.9	1,496	-1.53%
2022/01/11	23	247.17	32	244.27	242.00	-9	1,425	-0.63%
2022/01/10	3	243.83	8	244.81	245.50	-5	1,407	-0.36%
2022/01/07	7	240.21	81	240.73	240.50	-74	1,401	-5.28%
2022/01/06	8	248.94	81	248.19	247.00	-73	1,352	-5.40%
2022/01/05	14	247.14	54.1	247.69	247.50	-40.1	1,324	-3.03%
2022/01/04	3	241.33	8	240.75	241.00	-5	1,262	-0.40%
2022/01/03	14.1	245.13	136.1	244.16	241.50	-122	1,247	-9.78%	大賣/鉅額交易
2021/12/30	315	257.36	29	256.31	255.00	286	1,194	23.94%	大買/鉅額交易
2021/12/29	127	253.64	65	258.86	258.00	62	1,153	5.38%	大買/
2021/12/28	13	251.62	27	250.44	252.50	-14	1,091	-1.28%
2021/12/27	106.1	247.39	39	247.14	248.50	67.1	1,063	6.31%	大買/
2021/12/24	19	242.50	10	242.35	243.00	9	1,043	0.86%
2021/12/23	17.1	239.81	9.1	241.07	243.00	8	1,038	0.77%
2021/12/22	2	235.25	7	235.29	234.00	-5	1,008	-0.50%
2021/12/21	54	237.06	52	234.92	232.50	2	1,010	0.20%
2021/12/20	1	231.00	59	233.36	230.50	-58	982	-5.90%
2021/12/17	0.2	230.00	3	231.83	229.50	-2.8	995	-0.28%
2021/12/16	1	234.99	8	236.25	232.50	-7	993	-0.70%
2021/12/15	0	0.00	11	234.77	235.00	-11	994	-1.11%
2021/12/14	267	229.93	8.3	229.58	230.50	258.7	994	26.03%	大買/鉅額交易
2021/12/13	4.1	234.83	14	235.50	234.00	-9.9	981	-1.01%
2021/12/10	11	239.50	2	238.98	240.00	9	969	0.93%
2021/12/09	6	240.75	17.1	239.72	238.00	-11.1	953	-1.17%
2021/12/08	38.1	244.00	18	244.42	242.00	20.1	934	2.15%
2021/12/07	11	232.45	13	236.00	232.50	-2	861	-0.23%
2021/12/06	13	234.38	11	233.55	235.50	2	854	0.23%
2021/12/03	70.2	233.86	7.1	230.95	234.00	63.1	833	7.57%
2021/12/02	1	223.50	7	226.71	225.00	-6	797	-0.75%
2021/12/01	5	229.60	30	229.08	229.50	-25	781	-3.20%
2021/11/30	5	223.50	61	224.18	224.00	-56	758	-7.38%
2021/11/29	0	0.00	3	209.67	211.00	-3	735	-0.41%
2021/11/26	2	213.00	2	213.75	213.00	0	737	0.00%
2021/11/25	176	217.85	2	217.75	218.00	174	732	23.74%	大買/鉅額交易
2021/11/24	0	0.00	1	217.00	215.00	-1	727	-0.14%
2021/11/22	1	217.50	4	219.38	219.00	-3	726	-0.41%
2021/11/19	0	217.50	11	221.00	217.50	-11	730	-1.50%
2021/11/18	11	221.05	2.1	220.17	221.00	8.9	731	1.21%
2021/11/17	1	224.00	10	224.75	224.00	-9	729	-1.24%
2021/11/16	8.1	233.31	35	234.50	226.00	-26.9	720	-3.73%
2021/11/15	14.1	229.00	15	230.20	230.00	-0.9	688	-0.14%
2021/11/12	27	226.54	101.2	226.65	226.00	-74.2	673	-11.01%	大賣/
2021/11/11	47.2	221.08	38	222.66	224.00	9.2	657	1.39%
2021/11/10	7	215.50	5	216.20	216.50	2	622	0.32%
2021/11/09	6	215.17	8	214.81	213.50	-2	622	-0.32%
2021/11/08	5	212.00	3	211.17	212.00	2	616	0.32%
2021/11/05	7	209.86	9	210.61	210.00	-2	621	-0.32%
2021/11/04	102	210.50	45	210.56	211.50	57	608	9.36%	大買/
2021/11/03	0	0.00	4	203.00	203.00	-4	589	-0.68%
2021/11/02	1	198.52	3	204.33	199.00	-2	584	-0.34%
2021/11/01	3	200.83	1	202.00	201.50	2	578	0.35%
2021/10/29	42	204.43	9	204.44	204.50	33	567	5.81%
2021/10/28	2	203.50	1	204.50	202.50	1	567	0.18%
2021/10/27	37	201.73	2	202.50	203.00	35	571	6.13%
2021/10/26	1	202.00	4	203.88	200.50	-3	571	-0.52%
2021/10/25	1	199.00	1	200.50	202.50	0	571	0.00%
2021/10/22	22	200.43	2	201.25	201.50	20	595	3.36%
2021/10/21	1	199.50	22	199.53	198.50	-21	600	-3.50%
2021/10/20	1	198.51	2	200.75	198.50	-1	606	-0.16%
2021/10/19	33	201.23	2	199.25	199.00	31	618	5.01%
2021/10/18	1	197.00	1	197.00	197.00	0	634	0.00%
2021/10/15	6	199.17	4	199.50	198.50	2	664	0.30%
2021/10/14	1	192.50	0	0.00	192.50	1	673	0.15%
2021/10/13	2	189.25	0	0.00	189.00	2	689	0.29%
2021/10/12	14	191.93	2	189.75	189.50	12	720	1.67%
2021/10/08	3	192.34	2	192.50	192.50	1	752	0.13%
2021/10/07	7	196.43	19	196.42	196.50	-12	799	-1.50%
2021/10/06	14	196.86	0	0.00	191.50	14	926	1.51%
2021/10/05	4	195.13	5	197.60	198.00	-1	978	-0.10%
2021/10/04	10	197.10	1	199.00	194.50	9	985	0.91%
2021/10/01	12	204.13	2	202.50	199.50	10	987	1.01%
2021/09/30	0	205.00	1	206.50	205.50	-1	995	-0.10%
2021/09/29	5	205.90	5	206.20	206.00	0	1,008	0.00%
2021/09/28	8	212.19	0	0.00	211.00	8	1,039	0.77%
2021/09/27	6	220.58	5	222.30	220.50	1	1,049	0.10%
2021/09/24	7	220.50	11	220.05	219.50	-4	1,056	-0.38%
2021/09/23	4	214.00	1	217.00	212.00	3	1,062	0.28%
2021/09/22	5	216.30	15	213.13	214.50	-10	1,102	-0.91%
2021/09/17	4	211.75	5	212.50	212.50	-1	1,119	-0.09%
2021/09/16	6	208.17	1	211.00	207.50	5	1,159	0.43%
2021/09/15	8	209.50	0	0.00	209.50	8	1,171	0.68%
2021/09/14	2	213.50	0	0.00	212.50	2	1,186	0.17%
2021/09/13	2	217.50	1	217.00	216.00	1	1,195	0.08%
2021/09/10	0	0.00	1	215.50	218.00	-1	1,234	-0.08%
2021/09/08	4	208.50	5	210.00	208.00	-1	1,258	-0.08%
2021/09/07	1	213.00	0	0.00	213.00	1	1,269	0.08%
2021/09/06	1	215.50	0	0.00	215.50	1	1,309	0.08%
2021/09/03	1	219.50	1	219.50	219.50	0	1,356	0.00%
2021/09/02	1	217.00	4	221.25	217.00	-3	1,408	-0.21%
2021/09/01	4	221.13	1	219.00	223.00	3	1,408	0.21%
2021/08/26	3	216.50	0	0.00	213.00	3	1,452	0.21%
2021/08/25	1	214.50	0	0.00	215.00	1	1,514	0.07%
2021/08/24	2	216.75	0	0.00	215.50	2	1,555	0.13%
2021/08/23	1	218.50	0	0.00	218.00	1	1,578	0.06%
2021/08/20	1	210.00	0	0.00	212.50	1	1,599	0.06%
2021/08/18	1	217.00	3	212.00	219.50	-2	1,626	-0.12%
2021/08/17	2	213.00	1	207.00	207.00	1	1,663	0.06%
2021/08/16	5	213.00	13	214.58	213.00	-8	1,663	-0.48%
2021/08/13	0	0.00	3	219.67	219.50	-3	1,678	-0.18%
2021/08/11	3	222.33	4	221.88	221.50	-1	1,727	-0.06%
2021/08/10	3	225.83	44	226.85	226.00	-41	1,752	-2.34%
2021/08/09	2	230.03	1	231.95	229.00	1	1,781	0.06%
2021/08/06	4	234.25	0	0.00	234.00	4	1,799	0.22%
2021/08/04	0	0.00	1	238.00	238.00	-1	1,897	-0.05%
2021/08/03	0	0.00	3	238.33	238.50	-3	1,943	-0.15%
2021/08/02	2	239.75	4	240.50	241.00	-2	1,965	-0.10%
2021/07/30	0	0.00	1	233.00	233.00	-1	1,992	-0.05%
2021/07/29	0	0.00	4.1	236.60	237.00	-4.1	2,010	-0.20%
2021/07/28	0	0.00	132	223.65	233.00	-132	2,026	-6.51%	大賣/鉅額交易
2021/07/27	1	238.02	1	237.00	237.50	0	2,056	0.00%
2021/07/26	2	241.75	0	0.00	240.50	2	2,092	0.10%
2021/07/23	0	0.00	113	237.61	237.00	-113	2,096	-5.39%	大賣/鉅額交易
2021/07/22	5	239.40	0	0.00	238.00	5	2,104	0.24%
2021/07/21	2	239.25	18	236.42	234.50	-16	2,113	-0.76%
2021/07/20	1	244.95	1.1	243.45	239.00	-0.1	2,113	0.00%
2021/07/19	1	247.99	5	246.00	246.00	-4	2,123	-0.19%
2021/07/16	21	252.40	8.1	251.47	252.00	12.9	2,155	0.60%
2021/07/15	42.1	258.95	7.1	260.13	258.00	35	2,161	1.62%
2021/07/14	7	261.57	9	262.89	263.50	-2	2,149	-0.09%
2021/07/13	11.3	258.39	153	257.24	263.50	-141.8	2,148	-6.60%	大賣/鉅額交易
2021/07/12	143.1	247.80	15	250.26	251.50	128.1	2,118	6.05%	大買/鉅額交易
2021/07/09	1	241.00	6.2	239.50	240.50	-5.2	2,111	-0.25%
2021/07/08	2	241.50	0	0.00	241.00	2	2,181	0.09%
2021/07/07	3	245.83	0	0.00	244.00	3	2,235	0.13%
2021/07/06	2	245.50	0	247.00	245.50	2	2,273	0.09%
2021/07/05	91.2	246.83	5	246.30	245.50	86.2	2,330	3.70%
2021/07/02	0.1	239.50	0	0.00	239.50	0.1	2,386	0.00%
2021/07/01	0	0.00	4	240.63	238.50	-4	2,551	-0.16%
2021/06/30	3	240.17	8	239.38	238.50	-5	2,693	-0.19%
2021/06/29	153	240.00	5	238.80	241.00	148	2,706	5.47%	大買/鉅額交易
2021/06/28	17	236.97	16	234.59	232.50	1	2,697	0.04%
2021/06/25	1	239.00	0	0.00	237.50	1	2,701	0.04%
2021/06/24	13	231.77	3	232.50	233.00	10	2,701	0.37%
2021/06/23	1	227.00	3	231.17	232.50	-2	2,749	-0.07%
2021/06/22	3	225.33	4	224.13	224.00	-1	2,768	-0.04%
2021/06/21	15	224.83	0	0.00	223.00	15	2,853	0.53%
2021/06/18	5	235.80	7	235.57	236.50	-2	2,831	-0.07%
2021/06/17	2	233.75	51	233.28	234.50	-49	2,843	-1.72%
2021/06/16	3	232.17	38	232.91	230.50	-35	2,854	-1.23%
2021/06/15	4	234.75	8	235.13	236.00	-4	2,857	-0.14%
2021/06/11	197	238.86	369	239.56	237.50	-172	2,855	-6.02%	大買/大賣/鉅額交易
2021/06/10	9	235.44	9	236.95	239.00	0	2,820	0.00%
2021/06/09	3	226.33	0	0.00	228.00	3	2,779	0.11%
2021/06/08	65	226.83	3	227.50	225.50	62	2,801	2.21%
2021/06/07	4	228.75	25	227.06	230.50	-21	2,825	-0.74%
2021/06/04	3	229.50	3	229.67	229.00	0	2,838	0.00%
2021/06/03	163	232.10	1	232.00	232.00	162	2,864	5.66%	大買/鉅額交易
2021/06/02	13	232.93	7	234.29	228.00	6	2,879	0.21%
2021/06/01	6.2	241.90	46.1	239.75	243.50	-39.9	2,838	-1.40%
2021/05/31	14	231.36	105	232.37	234.00	-91	2,814	-3.23%	大賣/
2021/05/28	25	231.00	27	230.46	229.00	-2	2,809	-0.07%
2021/05/27	23	227.83	113	227.54	233.00	-90	2,801	-3.21%	大賣/
2021/05/26	0	0.00	2	230.00	229.00	-2	2,823	-0.07%
2021/05/25	4.1	228.66	3	229.67	227.50	1.1	2,852	0.04%
2021/05/21	175	216.37	45	219.47	218.00	130	2,899	4.48%	大買/鉅額交易
2021/05/20	0.1	214.00	41.1	214.68	213.50	-41	2,924	-1.40%
2021/05/19	113.2	205.22	2	206.50	206.50	111.2	2,947	3.77%	大買/鉅額交易
2021/05/18	143.1	209.47	2.1	207.14	210.00	141	2,977	4.74%	大買/鉅額交易
2021/05/17	25	195.92	7	191.14	191.00	18	3,016	0.60%
2021/05/14	2	204.25	1	209.50	204.00	1	3,008	0.03%
2021/05/13	7.2	199.79	5	202.00	205.50	2.2	3,008	0.07%
2021/05/12	11.2	193.99	5	197.70	193.50	6.2	2,960	0.21%
2021/05/11	2.2	203.82	4	203.00	208.00	-1.8	2,941	-0.06%
2021/05/10	2	218.75	5	221.50	217.50	-3	2,914	-0.10%
2021/05/07	13	224.27	32	219.73	225.50	-19	2,911	-0.65%
2021/05/06	0	0.00	1	209.00	209.00	-1	2,916	-0.03%
2021/05/05	3	216.67	0	0.00	213.00	3	2,917	0.10%
2021/05/04	9.2	216.30	78	215.17	216.50	-68.8	2,975	-2.31%
2021/05/03	3	226.67	8.1	229.48	225.00	-5.1	2,989	-0.17%
2021/04/29	1.1	240.73	5	238.60	239.50	-3.9	3,110	-0.13%
2021/04/28	2	241.50	0.2	239.00	238.00	1.8	3,236	0.06%
2021/04/27	1	245.00	28	241.21	241.00	-27	3,317	-0.81%
2021/04/26	9.1	245.12	5	244.50	244.00	4.1	3,314	0.12%
2021/04/23	1	241.50	5	240.30	247.00	-4	3,320	-0.12%
2021/04/22	11	247.77	2	243.50	242.00	9	3,476	0.26%
2021/04/21	40	249.30	48	247.67	250.00	-8	3,468	-0.23%
2021/04/20	5	246.90	46	246.25	247.00	-41	3,458	-1.19%
2021/04/19	9.2	245.75	58	244.28	243.50	-48.8	3,479	-1.40%
2021/04/16	26.3	252.19	53	254.43	246.00	-26.7	3,505	-0.76%
2021/04/15	10	259.25	29	258.91	264.50	-19	3,444	-0.55%
2021/04/14	17.1	255.72	14	255.96	257.00	3.1	3,437	0.09%
2021/04/13	6.1	267.23	60.1	268.46	263.50	-54	3,400	-1.59%
2021/04/12	18	271.08	2	273.00	274.50	16	3,362	0.48%
2021/04/09	22	271.09	39	274.90	272.00	-17	3,353	-0.51%
2021/04/08	6	274.58	31	276.56	280.50	-25	3,287	-0.76%
2021/04/07	90	268.44	8.2	264.29	273.00	81.8	3,197	2.56%
2021/04/06	26	255.15	31.2	256.52	258.50	-5.2	3,015	-0.17%
2021/04/01	5.1	237.20	1.1	235.67	235.00	4	2,868	0.14%
2021/03/31	1.3	234.24	0	0.00	233.00	1.3	2,831	0.04%
2021/03/30	0.2	241.00	3	241.83	240.50	-2.8	2,801	-0.10%
2021/03/29	2	245.50	4	249.00	244.50	-2	2,779	-0.07%
2021/03/26	4	242.13	4	242.38	245.00	0	2,753	0.00%
2021/03/25	129.1	240.14	89	239.05	235.50	40.1	2,708	1.48%	大買/
2021/03/24	18	238.25	7	239.36	239.50	11	2,699	0.41%
2021/03/23	4	230.63	2	232.25	227.50	2	2,619	0.08%
2021/03/22	37	232.89	4	233.25	232.00	33	2,613	1.26%
2021/03/19	5	223.80	64	226.90	228.50	-59	2,612	-2.26%
2021/03/18	2	226.25	7	226.07	227.00	-5	2,604	-0.19%
2021/03/17	23	225.43	77	225.32	223.50	-54	2,626	-2.06%
2021/03/16	9	222.17	0	0.00	222.50	9	2,625	0.34%
2021/03/15	2	224.50	37	222.99	223.50	-35	2,664	-1.31%
2021/03/12	6	225.83	194	225.43	225.00	-188	2,713	-6.93%	大賣/鉅額交易
2021/03/11	5	223.30	6	225.00	229.00	-1	2,769	-0.04%
2021/03/10	6	218.75	1	218.00	218.00	5	2,834	0.18%
2021/03/09	13	217.81	9	215.78	219.00	4	2,921	0.14%
2021/03/08	12.1	225.26	4	227.88	223.50	8	2,941	0.27%
2021/03/05	9	230.00	0	0.00	227.50	9	2,936	0.31%
2021/03/04	8	229.63	5	230.70	229.50	3	2,951	0.10%
2021/03/03	1	237.00	4	234.25	235.50	-3	2,966	-0.10%
2021/03/02	0	0.00	48.1	240.32	236.50	-48.1	2,951	-1.63%
2021/02/26	3.1	243.99	2	246.00	241.00	1.1	2,971	0.04%
2021/02/25	41	255.72	156	255.57	254.00	-115	3,015	-3.81%	大賣/鉅額交易
2021/02/24	38	261.30	23	259.91	258.50	15	3,006	0.50%
2021/02/23	13	244.35	15	249.17	253.50	-2	3,011	-0.07%
2021/02/22	77	254.81	11	253.59	250.00	66	3,010	2.19%
2021/02/19	12	251.33	32	248.80	251.50	-20	2,999	-0.67%
2021/02/18	25	241.54	22.1	243.32	244.50	3	2,995	0.10%
2021/02/17	5.1	242.82	73	243.42	245.00	-68	3,048	-2.23%
2021/02/05	18	223.89	1	223.50	223.00	17	3,004	0.57%
2021/02/04	10	228.00	38	224.96	227.50	-28	3,019	-0.93%
2021/02/03	5	221.70	3	221.17	222.50	2	3,009	0.07%
2021/02/02	27.5	222.32	39	221.05	224.00	-11.5	3,026	-0.38%
2021/02/01	35	213.77	33	213.27	213.50	2	3,035	0.07%
2021/01/29	30.4	220.74	5	222.20	216.00	25.4	3,035	0.84%
2021/01/28	24	223.23	121	224.33	222.00	-97	3,018	-3.21%	大賣/
2021/01/27	0	0.00	5	234.90	233.00	-5	2,991	-0.17%
2021/01/26	49	240.49	10	231.65	232.00	39	2,978	1.31%
2021/01/25	34	248.06	22	248.75	251.00	12	2,902	0.41%
2021/01/22	75.1	250.00	41	250.12	252.00	34.1	2,836	1.20%
2021/01/21	13	241.65	34.1	239.52	248.50	-21	2,676	-0.79%
2021/01/20	62	229.52	76	232.74	226.00	-14	2,539	-0.55%
2021/01/19	13.1	224.15	7	223.93	223.00	6.1	2,438	0.25%
2021/01/18	6	225.67	11	225.64	225.50	-5	2,414	-0.21%
2021/01/15	66.1	239.63	61.5	247.35	230.00	4.6	2,378	0.19%
2021/01/14	48	229.99	90	231.28	231.50	-42	2,207	-1.90%
2021/01/13	161	229.21	6	227.17	229.00	155	2,165	7.16%	大買/鉅額交易
2021/01/12	22	224.93	69	227.96	224.00	-47	2,136	-2.20%
2021/01/11	79	229.65	11	227.14	226.50	68	2,098	3.24%
2021/01/08	39	225.60	3	225.33	221.50	36	2,043	1.76%
2021/01/07	4	222.63	14	222.68	223.00	-10	2,017	-0.50%
2021/01/06	86	220.09	18	221.67	219.50	68	1,985	3.43%
2021/01/05	6	216.75	14	217.29	218.50	-8	1,947	-0.41%
2021/01/04	18	213.97	8	213.25	219.50	10	1,935	0.52%
2020/12/31	3	208.50	0	0.00	210.00	3	1,895	0.16%
2020/12/30	34	205.76	0	0.00	206.00	34	1,885	1.80%
2020/12/29	0	0.00	2	204.75	205.00	-2	1,896	-0.11%
2020/12/28	2	207.75	0	0.00	207.00	2	1,915	0.10%
2020/12/25	0	0.00	2	209.75	207.50	-2	1,921	-0.10%
2020/12/24	3	210.33	5	210.00	209.00	-2	1,953	-0.10%
2020/12/23	7	208.71	5	208.30	209.00	2	1,969	0.10%
2020/12/22	51	208.07	28	209.07	203.50	23	1,985	1.16%
2020/12/21	2	209.75	90	208.80	212.00	-88	1,977	-4.45%
2020/12/18	4	214.13	210	212.36	210.50	-206	1,964	-10.48%	大賣/鉅額交易
2020/12/17	5	218.50	10	217.55	217.00	-5	1,957	-0.26%
2020/12/16	7	217.36	7.1	217.37	216.50	-0.1	1,948	0.00%
2020/12/15	4	220.00	5.1	215.73	214.00	-1.1	1,946	-0.06%
2020/12/14	24	218.90	4	218.38	218.00	20	1,929	1.04%
2020/12/11	4	226.13	3	219.17	220.50	1	1,927	0.05%
2020/12/10	9.1	226.56	35	226.10	227.00	-25.9	1,896	-1.37%
2020/12/09	10.1	229.10	56	228.91	230.50	-46	1,870	-2.46%
2020/12/08	14	223.96	10.1	226.53	227.50	3.9	1,832	0.21%
2020/12/07	55.1	228.23	16	223.47	222.50	39.1	1,785	2.19%
2020/12/04	103	220.46	10	219.35	221.00	93	1,721	5.40%	大買/
2020/12/03	122	215.01	31.2	214.41	215.50	90.8	1,631	5.57%	大買/
2020/12/02	2	208.25	3	207.50	206.50	-1	1,536	-0.07%
2020/12/01	403	205.80	3	206.00	205.50	400	1,508	26.52%	大買/鉅額交易
2020/11/30	27	205.00	6	204.08	204.50	21	1,525	1.38%
2020/11/27	2	210.50	3.1	210.13	210.50	-1.1	1,511	-0.07%
2020/11/26	1	203.50	18	205.56	205.00	-17	1,490	-1.14%
2020/11/25	24	205.08	5	207.60	204.00	19	1,490	1.28%
2020/11/24	24	210.04	19	211.66	209.50	5	1,471	0.34%
2020/11/23	1.1	203.05	7	206.00	204.00	-5.9	1,416	-0.42%
2020/11/20	21	206.02	12	207.42	207.00	9	1,431	0.63%
2020/11/19	0	0.00	5	203.10	202.00	-5	1,377	-0.36%
2020/11/18	17	203.06	31	202.03	202.50	-14	1,371	-1.02%
2020/11/17	57	201.93	18	204.42	200.50	39	1,373	2.84%
2020/11/16	53	202.00	79	196.15	204.00	-26	1,391	-1.87%
2020/11/13	23	195.09	6	194.50	195.00	17	1,329	1.28%
2020/11/12	65	190.73	3	191.00	191.50	62	1,327	4.67%
2020/11/11	72	188.43	0	0.00	188.00	72	1,330	5.41%
2020/11/10	2	183.50	82	185.32	185.50	-80	1,358	-5.89%
2020/11/09	21	190.38	7	187.29	191.50	14	1,406	1.00%
2020/11/06	25	184.16	2	182.00	183.50	23	1,429	1.61%
2020/11/05	2	180.50	0	0.00	179.00	2	1,446	0.14%
2020/11/04	0	0.00	2	177.00	180.00	-2	1,482	-0.13%
2020/11/03	27	178.09	0	0.00	176.00	27	1,524	1.77%
2020/11/02	0	0.00	1	171.00	172.50	-1	1,617	-0.06%
2020/10/30	21	173.88	3	173.00	173.00	18	1,657	1.09%
2020/10/27	1	180.00	1	179.50	180.00	0	1,805	0.00%
2020/10/23	1	182.50	0.5	183.00	183.00	0.5	1,853	0.03%
2020/10/22	1	180.00	0	0.00	180.00	1	1,966	0.05%
2020/10/21	30	182.85	1	183.00	183.00	29	2,056	1.41%
2020/10/20	13	182.08	4	182.38	181.50	9	2,147	0.42%
2020/10/19	6	182.00	1	181.50	182.50	5	2,289	0.22%
2020/10/16	38	180.88	8	181.56	179.00	30	2,312	1.30%
2020/10/15	9	185.06	3	184.00	184.50	6	2,356	0.25%
2020/10/14	2	183.00	1	185.00	184.00	1	2,369	0.04%
2020/10/13	2	183.00	1	183.50	184.00	1	2,432	0.04%
2020/10/12	1	181.00	2	180.50	181.00	-1	2,484	-0.04%
2020/10/08	2	182.50	2	181.75	181.50	0	2,538	0.00%
2020/10/05	0	0.00	4	180.38	179.00	-4	2,821	-0.14%
2020/09/30	5	178.30	74	177.50	179.50	-69	3,034	-2.27%
2020/09/29	3	176.33	0	0.00	176.00	3	3,088	0.10%
2020/09/28	1	175.00	71	172.63	173.00	-70	3,130	-2.24%
2020/09/25	1	183.50	3	176.33	174.50	-2	3,193	-0.06%
2020/09/24	0	0.00	4	181.75	183.50	-4	3,243	-0.12%
2020/09/23	1	183.50	1	183.50	183.50	0	3,340	0.00%
2020/09/22	0	0.00	301	183.54	184.50	-301	3,541	-8.50%	大賣/鉅額交易
2020/09/21	3	187.83	0	0.00	187.00	3	3,569	0.08%
2020/09/18	0	0.00	5	189.80	190.00	-5	3,585	-0.14%
2020/09/17	0	0.00	2	190.25	191.50	-2	3,651	-0.05%
2020/09/16	2	190.00	7	189.50	188.50	-5	3,771	-0.13%
2020/09/15	2	188.25	59	188.56	188.00	-57	3,795	-1.50%
2020/09/14	7	187.43	1	188.00	188.00	6	3,817	0.16%
2020/09/11	12	183.50	3	183.50	183.00	9	3,832	0.23%
2020/09/10	5	184.60	17	184.12	183.50	-12	3,850	-0.31%
2020/09/09	5	183.60	50	183.69	185.50	-45	3,855	-1.17%
2020/09/08	3	187.83	2	187.00	187.50	1	3,847	0.03%
2020/09/07	3	188.00	1	189.50	186.00	2	3,857	0.05%
2020/09/04	3	189.67	23	189.43	190.50	-20	3,882	-0.52%
2020/09/03	160	194.70	1	191.00	194.00	159	3,903	4.07%	大買/鉅額交易
2020/09/02	7	189.93	9	193.61	189.00	-2	3,889	-0.05%
2020/09/01	2	192.00	7	190.79	192.50	-5	3,902	-0.13%
2020/08/31	6	193.75	2	192.00	191.00	4	3,932	0.10%
2020/08/28	5	192.00	40	191.54	192.00	-35	3,959	-0.88%
2020/08/27	3	197.67	17	197.91	196.50	-14	3,974	-0.35%
2020/08/26	13	198.27	7	193.86	198.00	6	4,003	0.15%
2020/08/25	8	192.13	1	193.50	192.50	7	3,971	0.18%
2020/08/24	3	187.33	6	186.42	187.00	-3	3,959	-0.08%
2020/08/21	13	185.38	356	183.82	184.50	-343	3,957	-8.67%	大賣/鉅額交易
2020/08/20	2	184.25	7	184.36	182.50	-5	3,937	-0.13%
2020/08/19	4	198.88	18	198.97	198.00	-14	3,897	-0.36%
2020/08/18	8	205.13	11	206.36	204.50	-3	3,885	-0.08%
2020/08/17	12	208.67	10	207.85	207.50	2	3,883	0.05%
2020/08/14	7	201.21	4	202.75	204.50	3	3,885	0.08%
2020/08/13	108	199.10	18	197.00	197.00	90	3,859	2.33%	大買/
2020/08/12	3	199.50	4	202.63	200.50	-1	3,805	-0.03%
2020/08/11	2	214.50	9	209.39	205.50	-7	3,780	-0.19%
2020/08/10	8	212.56	0	0.00	212.00	8	3,868	0.21%
2020/08/07	19	217.26	51	217.90	217.50	-32	3,937	-0.81%
2020/08/06	42	221.10	7.1	222.00	223.00	35	3,942	0.89%
2020/08/05	5	216.50	31	215.97	217.00	-26	3,865	-0.67%
2020/08/04	26	211.94	5	215.40	217.00	21	3,847	0.55%
2020/08/03	11	209.64	6	211.75	208.50	5	3,839	0.13%
2020/07/31	4	205.63	4	204.63	207.50	0	3,803	0.00%
2020/07/30	11	204.27	4	204.50	204.50	7	3,817	0.18%
2020/07/29	1	204.00	10	203.75	203.50	-9	3,835	-0.23%
2020/07/28	66	207.63	19	209.53	202.50	47	3,853	1.22%
2020/07/27	41	208.45	11	210.64	209.00	30	3,798	0.79%
2020/07/24	223	209.49	33	209.23	207.00	190	3,735	5.09%	大買/鉅額交易
2020/07/23	204	212.79	19	208.42	211.50	185	3,698	5.00%	大買/鉅額交易
2020/07/22	2	201.50	9	202.06	202.00	-7	3,636	-0.19%
2020/07/21	22	201.18	10	201.20	201.50	12	3,689	0.33%
2020/07/20	19	195.11	17	195.82	195.00	2	3,660	0.05%
2020/07/17	167	200.36	12	200.63	198.00	155	3,663	4.23%	大買/鉅額交易
2020/07/16	8	200.75	7	199.71	200.00	1	3,625	0.03%
2020/07/15	10	210.60	19	208.45	204.00	-9	3,592	-0.25%
2020/07/14	7	209.64	8	206.94	206.50	-1	3,671	-0.03%
2020/07/13	26	215.98	1	211.50	212.00	25	3,696	0.68%
2020/07/10	19	215.50	43	216.53	214.00	-24	3,636	-0.66%
2020/07/09	35	224.70	29	220.88	228.00	6	3,519	0.17%
2020/07/08	24	205.71	11	202.64	207.50	13	3,364	0.39%
2020/07/07	37	199.09	21	200.79	198.00	16	3,350	0.48%
2020/07/06	43	199.06	18	196.11	201.50	25	3,364	0.74%
2020/07/03	211	197.98	26	195.71	194.00	185	3,374	5.48%	大買/鉅額交易
2020/07/02	38	189.71	29	187.52	193.00	9	3,353	0.27%
2020/07/01	34	188.97	64	186.16	184.50	-30	3,263	-0.92%
2020/06/30	142	178.46	3	176.00	180.00	139	3,071	4.53%	大買/鉅額交易
2020/06/29	7	175.86	19	176.55	174.50	-12	3,048	-0.39%
2020/06/24	114	177.40	246	177.44	177.50	-132	3,050	-4.33%	大買/大賣/鉅額交易
2020/06/23	57	175.28	13	181.81	173.00	44	3,021	1.46%
2020/06/22	11	175.36	2	177.00	178.00	9	2,958	0.30%
2020/06/19	4	176.63	6	175.75	173.00	-2	2,991	-0.07%
2020/06/18	3	176.50	8	175.81	175.50	-5	2,991	-0.17%
2020/06/17	11	174.55	16	173.13	175.00	-5	2,973	-0.17%
2020/06/16	52	169.64	0	0.00	171.00	52	2,966	1.75%
2020/06/15	26	165.27	14	167.18	164.00	12	2,980	0.40%
2020/06/12	55	165.25	1	161.50	167.00	54	3,003	1.80%
2020/06/11	75	170.67	13	172.04	168.00	62	3,026	2.05%
2020/06/10	75.2	176.36	8	177.13	175.50	67.2	3,039	2.21%
2020/06/09	13	176.65	1	176.50	176.50	12	3,017	0.40%
2020/06/08	4	175.63	4	174.63	175.00	0	3,024	0.00%
2020/06/05	3	175.33	5	173.60	173.50	-2	3,006	-0.07%
2020/06/04	18	172.92	4	173.25	172.50	14	2,993	0.47%
2020/06/03	3	168.83	16	170.59	171.00	-13	2,980	-0.44%
2020/06/02	38	170.88	215	170.06	171.50	-177	2,947	-6.01%	大賣/鉅額交易
2020/06/01	0	0.00	150	166.35	166.00	-150	2,896	-5.18%	大賣/鉅額交易
2020/05/29	3	164.50	4	166.38	164.00	-1	2,880	-0.03%
2020/05/28	5	169.20	0	0.00	167.00	5	2,869	0.17%
2020/05/27	37	169.15	4	169.00	169.00	33	2,865	1.15%
2020/05/26	9	170.11	5	171.00	168.50	4	2,862	0.14%
2020/05/25	24	166.27	148	163.59	167.00	-124	2,845	-4.36%	大賣/鉅額交易
2020/05/22	2	168.25	140	167.43	165.50	-138	2,838	-4.86%	大賣/鉅額交易
2020/05/21	9	170.50	28	170.46	168.00	-19	2,827	-0.67%
2020/05/20	7	168.79	8	166.44	169.00	-1	2,796	-0.04%
2020/05/19	3	167.83	7	169.00	167.00	-4	2,829	-0.14%
2020/05/18	5	168.40	5	165.90	165.00	0	2,834	0.00%
2020/05/15	10	173.00	414	167.66	166.00	-404	2,818	-14.34%	大賣/鉅額交易
2020/05/14	6	175.42	244	174.33	167.00	-238	2,711	-8.78%	大賣/鉅額交易
2020/05/13	91	183.89	32	181.14	185.00	59	2,663	2.22%
2020/05/12	21	177.52	11	175.77	177.50	10	2,635	0.38%
2020/05/11	17	175.65	43	176.14	176.00	-26	2,668	-0.97%
2020/05/08	54	175.65	26	175.19	173.50	28	2,647	1.06%
2020/05/07	9	169.72	5	167.20	170.00	4	2,576	0.16%
2020/05/06	35	170.37	4	169.38	166.50	31	2,572	1.21%
2020/05/05	111	168.34	21	168.60	168.00	90	2,557	3.52%	大買/
2020/05/04	269	167.32	9	161.17	165.50	260	2,534	10.26%	大買/鉅額交易
2020/04/30	20	164.35	13	165.27	165.00	7	2,497	0.28%
2020/04/29	33	160.36	38	160.00	160.00	-5	2,460	-0.20%
2020/04/28	226	159.01	25	155.46	159.50	201	2,441	8.23%	大買/鉅額交易
2020/04/27	62	153.39	14	152.46	153.00	48	2,406	1.99%
2020/04/24	96	145.27	49	146.32	147.00	47	2,341	2.01%
2020/04/23	40	143.86	10	143.65	144.50	30	2,367	1.27%
2020/04/22	54	139.31	4	140.38	142.00	50	2,361	2.12%
2020/04/21	63	138.94	19	137.11	136.00	44	2,359	1.86%
2020/04/20	2	142.00	3	142.33	141.50	-1	2,427	-0.04%
2020/04/17	53	145.98	55	146.04	142.00	-2	2,523	-0.08%
2020/04/16	64	141.02	44	139.24	139.00	20	2,398	0.83%
2020/04/15	10	139.30	4	138.88	139.50	6	2,375	0.25%
2020/04/14	15	137.20	18	136.03	137.50	-3	2,358	-0.13%
2020/04/13	5	136.30	36	136.71	134.50	-31	2,329	-1.33%
2020/04/10	49	141.48	39	139.77	142.50	10	2,266	0.44%
2020/04/09	52	139.24	73	140.46	140.50	-21	2,262	-0.93%
2020/04/08	39	136.81	7	135.07	138.00	32	2,202	1.45%
2020/04/07	24	127.31	19	125.82	131.00	5	2,130	0.23%
2020/04/06	7	117.07	3	118.83	119.50	4	2,113	0.19%
2020/04/01	1	114.00	2	114.75	115.50	-1	2,157	-0.05%
2020/03/31	107	116.51	2	116.50	116.00	105	2,192	4.79%	大買/鉅額交易
2020/03/30	3	110.17	5	112.10	115.00	-2	2,209	-0.09%
2020/03/27	2	120.75	6	118.50	114.50	-4	2,208	-0.18%
2020/03/26	6	115.17	1	115.50	118.00	5	2,195	0.23%
2020/03/25	53	109.19	17	107.94	112.00	36	2,161	1.67%
2020/03/24	15	101.20	2	102.00	102.00	13	2,141	0.61%
2020/03/20	2	100.25	4	101.38	101.50	-2	2,209	-0.09%
2020/03/19	0	0.00	1	92.90	92.70	-1	2,258	-0.04%
2020/03/18	2	105.00	18	104.78	103.00	-16	2,441	-0.66%
2020/03/17	38	106.64	6	105.50	104.00	32	2,585	1.24%
2020/03/16	2	120.75	6	119.42	111.00	-4	2,715	-0.15%
2020/03/13	10	120.00	77	120.42	120.00	-67	2,705	-2.48%
2020/03/12	3	134.67	22	136.59	133.00	-19	2,726	-0.70%
2020/03/11	25	153.22	34	154.76	147.50	-9	2,704	-0.33%
2020/03/10	15	149.70	309	146.75	150.50	-294	2,696	-10.90%	大賣/鉅額交易
2020/03/09	15	153.13	5	154.70	152.00	10	2,673	0.37%
2020/03/06	2	161.50	48	161.68	161.00	-46	2,659	-1.73%
2020/03/05	23	165.15	2	166.00	165.00	21	2,677	0.78%
2020/03/04	8	164.94	30	164.65	163.50	-22	2,687	-0.82%
2020/03/03	19	169.58	6	169.17	167.50	13	2,711	0.48%
2020/03/02	13	164.08	1	166.50	166.00	12	2,752	0.44%
2020/02/27	2	167.75	8	171.38	167.00	-6	2,776	-0.22%
2020/02/26	5	173.70	8	173.06	173.00	-3	2,779	-0.11%
2020/02/25	9	178.17	4	177.88	177.50	5	2,777	0.18%
2020/02/24	9	182.72	2	181.00	181.00	7	2,782	0.25%
2020/02/21	71	188.43	23	189.17	188.00	48	2,786	1.72%
2020/02/20	134	191.54	6	192.08	190.00	128	2,838	4.51%	大買/鉅額交易
2020/02/19	8	190.06	87	188.64	186.00	-79	2,896	-2.73%
2020/02/18	1	189.50	7	189.14	187.00	-6	2,915	-0.21%
2020/02/17	10	189.30	22	186.75	189.00	-12	2,905	-0.41%
2020/02/14	27	191.22	16	189.88	188.50	11	2,893	0.38%
2020/02/13	2	187.50	20	186.00	185.00	-18	2,839	-0.63%
2020/02/12	34	185.97	7	187.29	186.00	27	2,820	0.96%
2020/02/11	1	175.50	11	175.14	176.00	-10	2,770	-0.36%
2020/02/10	8	175.94	2	173.75	173.00	6	2,786	0.22%
2020/02/07	2	178.50	28	177.41	175.00	-26	2,837	-0.92%
2020/02/06	82	177.75	27	180.22	182.50	55	2,844	1.93%
2020/02/05	6	176.00	14	175.64	171.50	-8	2,855	-0.28%
2020/02/04	2	174.00	11	173.50	174.00	-9	2,869	-0.31%
2020/02/03	23	162.74	110	169.05	170.00	-87	2,887	-3.01%	大賣/
2020/01/31	0	0.00	9	175.56	175.00	-9	2,918	-0.31%
2020/01/30	2	175.75	9	176.83	175.50	-7	2,985	-0.23%
2020/01/20	0	0.00	5	197.20	194.50	-5	3,005	-0.17%
2020/01/17	44	202.86	117	201.53	197.00	-73	3,008	-2.43%	大賣/
2020/01/16	17	198.79	4	198.75	200.50	13	2,917	0.45%
2020/01/15	57	197.86	57	199.39	195.50	0	2,911	0.00%
2020/01/14	18	202.47	144	200.42	197.50	-126	2,932	-4.30%	大賣/鉅額交易
2020/01/13	209	194.25	34	189.32	197.50	175	2,860	6.12%	大買/鉅額交易
2020/01/10	1	184.00	119	183.53	184.00	-118	2,870	-4.11%	大賣/鉅額交易
2020/01/09	90	185.21	10	182.00	185.00	80	2,927	2.73%
2020/01/08	51	177.85	9	180.33	180.00	42	2,889	1.45%
2020/01/07	12	177.00	23	177.22	176.50	-11	2,866	-0.38%
2020/01/06	16	180.84	11	178.86	181.00	5	2,851	0.18%
2020/01/03	279	182.52	17	182.41	180.00	262	2,832	9.25%	大買/鉅額交易
2020/01/02	19	182.97	14	180.79	184.50	5	2,778	0.18%
2019/12/31	26	180.10	31	179.39	178.00	-5	2,742	-0.18%
2019/12/30	25	179.56	34	179.54	179.00	-9	2,718	-0.33%
2019/12/27	65	184.01	301	184.29	184.00	-236	2,679	-8.81%	大賣/鉅額交易
2019/12/26	11	181.14	841	179.24	177.50	-830	2,615	-31.74%	大賣/鉅額交易
2019/12/25	24	184.04	97	182.99	184.00	-73	2,563	-2.85%
2019/12/24	32	184.38	12	183.67	182.00	20	2,520	0.79%
2019/12/23	12	186.63	15	185.87	185.50	-3	2,494	-0.12%
2019/12/20	23	189.37	54.2	188.36	188.00	-31.2	2,462	-1.27%
2019/12/19	28	193.21	133	191.94	191.50	-105	2,431	-4.32%	大賣/鉅額交易
2019/12/18	27	198.52	74	197.87	197.00	-47	2,380	-1.97%
2019/12/17	236	198.13	22	201.66	203.00	214	2,330	9.18%	大買/鉅額交易
2019/12/16	116	201.33	64	200.70	198.50	52	2,283	2.28%	大買/
2019/12/13	48	206.24	79	204.83	200.00	-31	2,206	-1.41%
2019/12/12	21	204.45	138	204.43	207.50	-117	1,988	-5.88%	大賣/鉅額交易
2019/12/11	296	181.70	52.2	182.37	189.00	243.8	1,811	13.46%	大買/鉅額交易
2019/12/10	30	170.90	39	170.60	172.00	-9	1,647	-0.55%
2019/12/09	21	167.81	46	164.88	168.00	-25	1,598	-1.56%
2019/12/06	85	161.35	3	160.00	162.00	82	1,552	5.28%
2019/12/05	28	160.57	1	162.50	159.50	27	1,533	1.76%
2019/12/04	42	159.27	10	158.20	159.50	32	1,517	2.11%
2019/12/03	56	160.02	0	0.00	160.00	56	1,503	3.72%
2019/12/02	4	160.25	2	162.00	159.00	2	1,489	0.13%
2019/11/29	8	165.25	6	166.42	167.50	2	1,463	0.14%
2019/11/28	34	169.68	7	171.86	168.00	27	1,441	1.87%
2019/11/27	42	173.71	13	171.38	171.00	29	1,408	2.06%
2019/11/26	135	170.16	16	169.56	167.50	119	1,355	8.78%	大買/鉅額交易
2019/11/25	7	166.07	13	165.54	164.50	-6	1,315	-0.46%
2019/11/22	207	165.92	6	165.92	165.00	201	1,294	15.53%	大買/鉅額交易
2019/11/21	12	165.33	5	166.00	167.50	7	1,274	0.55%
2019/11/20	2	171.00	11	170.77	170.00	-9	1,244	-0.72%
2019/11/19	12	174.13	19	176.47	174.00	-7	1,225	-0.57%
2019/11/18	254	177.49	22	169.93	175.50	232	1,159	20.01%	大買/鉅額交易
2019/11/15	30	165.37	24	164.60	164.00	6	1,052	0.57%
2019/11/14	27	159.50	1	157.00	161.00	26	1,006	2.58%
2019/11/13	11	159.23	5	159.20	159.00	6	997	0.60%
2019/11/12	5	159.10	1.2	162.42	162.50	3.8	988	0.38%
2019/11/11	4	156.00	11	157.50	157.00	-7	981	-0.71%
2019/11/08	6	162.25	3	160.50	159.50	3	967	0.31%
2019/11/07	31	159.84	12	161.00	160.00	19	956	1.99%
2019/11/06	27	167.33	14	167.71	165.00	13	931	1.40%
2019/11/05	0	0.00	3	163.83	164.00	-3	872	-0.34%
2019/11/04	9	164.28	31	165.65	164.00	-22	855	-2.57%
2019/11/01	35	163.43	3	162.50	164.00	32	822	3.89%
2019/10/31	10	160.40	14	160.04	159.00	-4	796	-0.50%
2019/10/30	4	162.38	27	163.15	165.00	-23	763	-3.01%
2019/10/29	496	159.89	20	161.15	163.00	476	709	67.11%	大買/鉅額交易
2019/10/28	25	154.20	5	153.20	154.50	20	624	3.20%
2019/10/25	46	147.22	9	147.33	147.00	37	588	6.28%
2019/10/24	2	145.50	10	145.36	148.00	-8	568	-1.41%
2019/10/23	12	144.88	1	143.50	144.00	11	549	2.00%
2019/10/22	51	146.29	31	146.82	147.00	20	525	3.80%
2019/10/21	11	142.05	8	143.13	142.50	3	479	0.63%
2019/10/18	60	141.68	31	137.45	142.50	29	460	6.30%
2019/10/17	3	129.00	2	127.25	133.00	1	334	0.30%
2019/10/16	1	124.00	0	0.00	121.00	1	260	0.38%
2019/10/15	0	0.00	2	117.50	118.50	-2	256	-0.78%
2019/10/14	0	0.00	4	116.25	117.00	-4	259	-1.54%
2019/10/04	2	116.00	0	0.00	114.50	2	268	0.74%
2019/09/26	1	118.00	0	0.00	117.50	1	287	0.35%
2019/09/24	0	0.00	1	123.50	120.50	-1	295	-0.34%
2019/09/23	0	0.00	4	120.50	121.00	-4	292	-1.37%
2019/09/20	2	121.25	3	121.50	121.50	-1	292	-0.34%
2019/09/19	12	119.50	12	122.00	121.00	0	288	0.00%
2019/09/18	3	117.83	3	117.17	117.00	0	279	0.00%
2019/09/17	0	0.00	1	117.50	118.00	-1	283	-0.35%
2019/09/16	1	118.50	4	117.13	119.00	-3	306	-0.98%
2019/09/12	6	119.33	0	0.00	119.00	6	314	1.91%
2019/09/10	1	114.00	0	0.00	114.50	1	310	0.32%
2019/09/09	0	0.00	2	114.00	113.50	-2	312	-0.64%
2019/09/03	0	0.00	1	115.00	114.00	-1	335	-0.30%
2019/08/30	1	116.00	1	115.00	115.00	0	352	0.00%
2019/08/29	3	114.67	0	0.00	113.50	3	374	0.80%
2019/08/28	0	0.00	1.1	113.55	114.50	-1.1	376	-0.28%
2019/08/27	2	113.75	0	0.00	113.50	2	384	0.52%
2019/08/26	0	0.00	1	112.50	112.00	-1	403	-0.25%
2019/08/23	3	115.83	0	0.00	115.00	3	427	0.70%
2019/08/22	0	116.00	3	117.00	116.50	-3	429	-0.69%
2019/08/21	1	113.50	2	112.50	115.00	-1	426	-0.23%
2019/08/20	3	113.00	0	0.00	113.00	3	429	0.70%
2019/08/19	1	111.50	0	0.00	112.00	1	429	0.23%
2019/08/16	0	0.00	1	110.50	110.50	-1	430	-0.23%
2019/08/15	1	110.00	0	0.00	110.50	1	430	0.23%
2019/08/14	0	0.00	3	112.17	112.00	-3	431	-0.69%
2019/08/13	0	0.00	5	109.20	109.00	-5	431	-1.16%
2019/08/12	0	0.00	1	111.50	111.00	-1	437	-0.23%
2019/08/08	4	110.00	0	0.00	112.50	4	439	0.91%
2019/08/07	1	112.50	3	110.50	109.00	-2	445	-0.45%
2019/08/06	4	108.25	0	0.00	110.00	4	459	0.87%
2019/08/05	0	0.00	5	113.60	111.50	-5	476	-1.05%
2019/08/02	8	115.00	0	0.00	115.00	8	497	1.61%
2019/08/01	10	119.00	0.1	119.00	119.00	10	506	1.96%
2019/07/31	17.2	118.68	0	0.00	119.00	17.2	509	3.37%
2019/07/30	0	118.50	0	0.00	118.00	0	514	0.00%
2019/07/29	20	121.75	109	121.02	120.00	-89	524	-16.96%	大賣/
2019/07/26	0.2	124.50	3	124.00	124.50	-2.8	519	-0.54%
2019/07/25	4	125.38	2	124.25	125.00	2	520	0.38%
2019/07/24	0	0.00	5	123.70	123.00	-5	519	-0.96%
2019/07/23	9	124.83	4	124.63	123.50	5	522	0.96%
2019/07/22	1	123.50	9	123.28	122.50	-8	523	-1.53%
2019/07/19	14	129.43	0	0.00	130.50	14	514	2.72%
2019/07/18	0	0.00	3	128.17	127.50	-3	505	-0.59%
2019/07/17	1	130.00	1	130.00	128.50	0	518	0.00%
2019/07/16	3	129.17	0	0.00	129.00	3	529	0.57%
2019/07/15	4	127.25	0	0.00	127.50	4	539	0.74%
2019/07/12	0	0.00	8	128.63	128.00	-8	590	-1.36%
2019/07/11	8	129.56	1	128.00	128.50	7	606	1.15%
2019/07/10	1	128.00	0	0.00	127.50	1	613	0.16%
2019/07/09	14	125.50	2	125.00	125.00	12	613	1.96%
2019/07/08	0	0.00	1	127.00	126.00	-1	618	-0.16%
2019/07/05	1	128.00	5	127.50	128.00	-4	633	-0.63%
2019/07/04	11	127.55	1	127.00	127.00	10	636	1.57%
2019/07/03	1	125.00	1	123.50	123.50	0	634	0.00%
2019/07/02	0	0.00	5	124.90	125.50	-5	658	-0.76%
2019/07/01	3	124.17	0	0.00	126.00	3	667	0.45%
2019/06/27	0	0.00	6	121.33	121.50	-6	751	-0.80%
2019/06/26	2	119.50	1	120.00	119.50	1	754	0.13%
2019/06/25	1	119.00	0	0.00	119.00	1	755	0.13%
2019/06/24	3	122.00	13	120.15	120.50	-10	757	-1.32%
2019/06/21	18	126.67	16	124.41	121.00	2	758	0.26%
2019/06/20	9	123.11	24	122.81	124.50	-15	738	-2.03%
2019/06/19	15	119.40	2	117.50	119.50	13	741	1.75%
2019/06/18	0	0.00	2	118.00	116.00	-2	748	-0.27%
2019/06/14	0	0.00	1	118.50	117.50	-1	773	-0.13%
2019/06/13	3	118.67	8	117.88	118.00	-5	779	-0.64%
2019/06/12	6	117.92	5	117.10	118.00	1	782	0.13%
2019/06/11	7	117.00	0	0.00	115.00	7	789	0.89%
2019/06/10	5	116.90	1	117.00	116.00	4	782	0.51%
2019/06/06	2	117.75	5	116.50	115.00	-3	783	-0.38%
2019/06/05	9	117.06	3	116.67	117.00	6	782	0.77%
2019/06/04	5	113.20	0	0.00	113.50	5	767	0.65%
2019/06/03	3	114.17	7	112.79	112.50	-4	793	-0.50%
2019/05/31	0	0.00	5	114.30	116.00	-5	791	-0.63%
2019/05/30	0	0.00	11	111.95	116.50	-11	784	-1.40%
2019/05/29	1	105.00	0	0.00	106.00	1	781	0.13%
2019/05/28	0	0.00	1	105.50	106.50	-1	794	-0.13%
2019/05/27	0	0.00	1	107.50	105.00	-1	821	-0.12%
2019/05/24	2	110.25	0	0.00	109.50	2	868	0.23%
2019/05/23	1	109.00	1	109.00	110.50	0	885	0.00%
2019/05/22	2	114.00	3	113.33	112.00	-1	891	-0.11%
2019/05/21	5	113.90	0	0.00	114.00	5	907	0.55%
2019/05/20	10	110.80	0	0.00	111.50	10	910	1.10%
2019/05/17	3	116.33	5	114.00	110.50	-2	915	-0.22%
2019/05/16	0	0.00	3	113.33	114.00	-3	921	-0.33%
2019/05/15	2	117.00	4	114.25	117.00	-2	926	-0.22%
2019/05/14	7	113.93	20.1	113.50	113.50	-13.1	933	-1.40%
2019/05/13	2	120.00	26	114.19	115.00	-24	944	-2.54%
2019/05/10	2	132.00	2	127.25	124.50	0	936	0.00%
2019/05/09	0	0.00	5	135.80	132.50	-5	936	-0.53%
2019/05/08	3	138.33	1	137.00	138.00	2	970	0.21%
2019/05/07	3	138.50	8	138.88	139.50	-5	1,067	-0.47%
2019/05/06	10	137.85	5	138.10	137.50	5	1,080	0.46%
2019/05/03	0	0.00	1	141.00	141.50	-1	1,069	-0.09%
2019/05/02	0	0.00	3	141.83	141.50	-3	1,069	-0.28%
2019/04/30	3	141.33	7	140.71	143.00	-4	1,068	-0.37%
2019/04/29	0	0.00	2	141.25	140.50	-2	1,068	-0.19%
2019/04/26	0	0.00	2	142.50	143.00	-2	1,064	-0.19%
2019/04/24	2	146.00	2	146.00	145.00	0	1,072	0.00%
2019/04/23	19	146.97	1	151.50	146.50	18	1,069	1.68%
2019/04/22	3	149.83	5	150.00	149.50	-2	1,057	-0.19%
2019/04/19	0	0.00	14	147.29	147.50	-14	1,052	-1.33%
2019/04/18	26	150.77	5	149.20	144.50	21	1,041	2.02%
2019/04/17	5	148.70	11	148.27	147.50	-6	998	-0.60%
2019/04/16	5	144.90	1	146.00	146.00	4	985	0.41%
2019/04/12	0	0.00	3	141.33	141.50	-3	993	-0.30%
2019/04/11	0	0.00	7	143.00	141.00	-7	993	-0.70%
2019/04/10	0	0.00	5	146.40	146.50	-5	982	-0.51%
2019/04/09	10	147.00	21	147.33	147.50	-11	977	-1.12%
2019/04/08	54	149.68	14	149.07	147.00	40	978	4.09%
2019/04/03	1	146.50	6	145.92	146.00	-5	964	-0.52%
2019/04/02	5	148.70	24	147.98	147.50	-19	957	-1.98%
2019/04/01	56	144.18	3	145.50	143.50	53	912	5.81%
2019/03/29	0	0.00	3	138.17	137.50	-3	869	-0.35%
2019/03/28	0	0.00	2	139.25	138.50	-2	876	-0.23%
2019/03/27	2	140.25	2	139.00	139.00	0	881	0.00%
2019/03/26	4	138.88	1	137.50	138.00	3	886	0.34%
2019/03/25	1	138.50	9	138.28	138.00	-8	885	-0.90%
2019/03/22	11	142.50	8	142.38	142.00	3	883	0.34%
2019/03/21	5	141.10	1	141.50	141.00	4	872	0.46%
2019/03/20	0	0.00	13	138.73	138.50	-13	863	-1.50%
2019/03/19	13	139.46	2	137.75	140.50	11	868	1.27%
2019/03/18	2	136.50	3	136.50	136.00	-1	853	-0.12%
2019/03/15	4	134.63	2	133.50	136.00	2	856	0.23%
2019/03/14	11	133.00	232	133.28	132.00	-221	857	-25.78%	大賣/鉅額交易
2019/03/13	3	134.83	1	135.00	135.50	2	858	0.23%
2019/03/12	1	136.00	1	135.00	134.50	0	872	0.00%
2019/03/11	1	133.00	2	134.25	132.50	-1	883	-0.11%
2019/03/08	1	135.00	8	135.19	135.00	-7	903	-0.77%
2019/03/07	2	134.75	3	139.83	137.00	-1	905	-0.11%
2019/03/06	3	143.50	0	0.00	143.00	3	897	0.33%
2019/03/05	3	144.17	3	144.50	143.00	0	927	0.00%
2019/03/04	4	145.25	51	144.55	146.00	-47	948	-4.95%
2019/02/27	0	0.00	1	141.50	141.50	-1	945	-0.11%
2019/02/26	20	145.40	11	144.55	143.50	9	966	0.93%
2019/02/25	15	146.70	109.1	144.34	147.00	-94.1	1,019	-9.23%	大賣/
2019/02/22	7	142.57	2	142.25	141.00	5	998	0.50%
2019/02/21	1	141.00	10	140.25	140.00	-9	989	-0.91%
2019/02/20	10	141.40	1	139.53	141.00	9	993	0.90%
2019/02/18	0	0.00	7	138.29	138.50	-7	1,004	-0.70%
2019/02/15	6	139.67	0	0.00	138.00	6	1,015	0.59%
2019/02/14	1	140.00	1	140.00	139.00	0	1,034	0.00%
2019/02/13	0	0.00	5	142.10	140.50	-5	1,073	-0.47%
2019/02/12	4	144.63	4	144.63	143.00	0	1,066	0.00%
2019/02/11	8	140.75	1	141.50	142.00	7	1,052	0.66%
2019/01/30	1	141.00	4	139.63	138.00	-3	1,050	-0.29%
2019/01/29	6	141.75	26	141.02	141.00	-20	1,037	-1.93%
2019/01/28	281	143.80	1	136.50	145.00	280	998	28.05%	大買/鉅額交易
2019/01/25	13	131.12	3	130.83	132.00	10	930	1.07%
2019/01/24	1	127.50	3	127.00	126.50	-2	946	-0.21%
2019/01/23	1	126.50	0	0.00	127.50	1	962	0.10%
2019/01/22	0	0.00	0.2	128.00	128.00	-0.2	965	-0.02%
2019/01/17	1	129.00	11	129.14	127.50	-10	1,008	-0.99%
2019/01/16	4	129.63	0	0.00	130.00	4	1,011	0.40%
2019/01/14	4	124.38	6	124.58	124.50	-2	1,013	-0.20%
2019/01/11	6	126.50	1	126.00	125.50	5	1,024	0.49%
2019/01/10	4	130.25	9	130.78	130.00	-5	1,016	-0.49%
2019/01/09	9	133.83	1	132.50	131.00	8	1,023	0.78%
2019/01/08	2	133.00	16	132.00	131.50	-14	1,025	-1.37%
2019/01/07	5	132.80	1.1	129.14	133.00	4	1,032	0.38%
2019/01/04	2	126.50	3	124.50	125.50	-1	1,033	-0.10%
2019/01/03	3	132.00	1	129.00	129.50	2	1,046	0.19%
2018/12/28	1	130.00	2	131.00	129.50	-1	1,073	-0.09%
2018/12/27	5	130.40	5	130.90	130.50	0	1,090	0.00%
2018/12/26	9	131.83	5	128.80	125.50	4	1,085	0.37%
2018/12/25	2	124.50	4	124.25	127.50	-2	1,079	-0.19%
2018/12/24	2	125.50	0	0.00	126.00	2	1,081	0.18%
2018/12/22	3	124.33	1	124.00	123.50	2	1,098	0.18%
2018/12/21	5	121.80	5	119.80	126.00	0	1,112	0.00%
2018/12/20	2	124.50	3	124.83	122.50	-1	1,117	-0.09%
2018/12/19	3	129.00	2	125.00	126.50	1	1,129	0.09%
2018/12/18	4	129.00	12	128.54	128.00	-8	1,132	-0.71%
2018/12/17	1	131.00	0	0.00	131.00	1	1,148	0.09%
2018/12/14	0	0.00	0.1	130.50	130.50	-0.1	1,157	-0.01%
2018/12/13	9	135.61	7	136.14	134.00	2	1,158	0.17%
2018/12/12	2	135.75	3	132.50	136.00	-1	1,168	-0.09%
2018/12/11	3	128.33	0	0.00	130.00	3	1,167	0.26%
2018/12/10	0	0.00	3	126.00	127.00	-3	1,185	-0.25%
2018/12/07	2	132.75	0	0.00	131.50	2	1,185	0.17%
2018/12/06	4	131.63	6	131.58	130.50	-2	1,192	-0.17%
2018/12/05	6	136.75	4	135.63	136.00	2	1,210	0.17%
2018/12/04	2	141.50	6	141.92	141.50	-4	1,227	-0.33%
2018/12/03	4	143.63	5	142.10	145.00	-1	1,231	-0.08%
2018/11/30	6	138.75	8	137.56	136.50	-2	1,214	-0.16%
2018/11/29	3	138.00	16	139.22	137.00	-13	1,225	-1.06%
2018/11/28	166.1	139.31	18	138.33	138.00	148.1	1,224	12.10%	大買/鉅額交易
2018/11/27	10	134.45	14	134.43	135.50	-4	1,198	-0.33%
2018/11/26	3	132.67	17	132.88	132.00	-14	1,173	-1.19%
2018/11/23	18	133.81	21	132.60	130.00	-3	1,160	-0.26%
2018/11/22	79	131.03	99	131.11	132.00	-20	1,130	-1.77%
2018/11/21	285	122.81	4	119.00	125.00	281	1,061	26.47%	大買/鉅額交易
2018/11/20	0	0.00	11	118.41	118.00	-11	1,049	-1.05%
2018/11/19	9	120.61	4	118.00	120.00	5	1,044	0.48%
2018/11/16	9	119.94	35	118.90	118.00	-26	1,039	-2.50%
2018/11/15	19	121.05	2	121.00	120.50	17	1,033	1.65%
2018/11/14	6	118.75	24	121.38	118.50	-18	1,036	-1.74%
2018/11/13	12	121.46	24	117.56	123.00	-12	1,077	-1.11%
2018/11/12	70	121.57	1	116.50	122.00	69	1,063	6.49%
2018/11/09	21	111.36	3	110.33	112.50	18	1,029	1.75%
2018/11/08	2	114.00	23	114.54	110.00	-21	1,047	-2.00%
2018/11/07	9	111.61	0	0.00	114.00	9	1,054	0.85%
2018/11/06	3	113.50	5	111.50	108.50	-2	1,077	-0.19%
2018/11/05	4	113.38	17	113.91	113.00	-13	1,073	-1.21%
2018/11/02	24	116.85	20	115.68	114.50	4	1,079	0.37%
2018/11/01	16	114.09	3	111.50	114.00	13	1,064	1.22%
2018/10/31	8	102.81	1	106.00	107.50	7	1,036	0.68%
2018/10/30	0	0.00	2	97.35	98.10	-2	1,026	-0.19%
2018/10/29	5	97.14	2	97.70	96.70	3	1,029	0.29%
2018/10/26	4	98.85	12	99.00	96.40	-8	1,029	-0.78%
2018/10/25	5	100.04	13	100.90	98.00	-8	1,025	-0.78%
2018/10/24	29	108.21	2	105.25	107.00	27	1,017	2.65%
2018/10/23	4	110.63	19	110.63	107.50	-15	1,017	-1.47%
2018/10/22	7	114.29	0	0.00	114.50	7	1,021	0.69%
2018/10/19	0	0.00	13	109.19	113.50	-13	1,026	-1.27%
2018/10/18	1	114.50	1	115.00	113.00	0	1,022	0.00%
2018/10/17	1	114.00	5	117.50	114.50	-4	1,041	-0.38%
2018/10/16	3	114.50	3	115.83	114.00	0	1,058	0.00%
2018/10/15	12	113.54	0	0.00	112.50	12	1,062	1.13%
2018/10/12	7	107.29	0	0.00	108.50	7	1,058	0.66%
2018/10/11	5	108.40	1	107.50	107.50	4	1,061	0.38%
2018/10/09	23	122.48	20	119.30	119.00	3	1,065	0.28%
2018/10/08	8	126.06	9	123.56	120.50	-1	1,072	-0.09%
2018/10/05	6	128.25	7	130.79	127.00	-1	1,072	-0.09%
2018/10/04	4	137.13	5	136.30	136.50	-1	1,074	-0.09%
2018/10/03	4	138.50	8	137.31	136.00	-4	1,085	-0.37%
2018/10/02	0	0.00	17	140.00	139.00	-17	1,099	-1.55%
2018/10/01	13	139.81	11	138.73	141.00	2	1,106	0.18%
2018/09/28	23	139.46	5	138.20	138.50	18	1,110	1.62%
2018/09/27	2	138.25	30	138.97	137.50	-28	1,111	-2.52%
2018/09/26	29	140.72	18	137.78	140.50	11	1,113	0.99%
2018/09/25	33	136.20	8	136.38	138.00	25	1,112	2.25%
2018/09/21	21	135.76	21	134.86	135.50	0	1,113	0.00%
2018/09/20	1	134.50	23	135.09	132.50	-22	1,116	-1.97%
2018/09/19	25	138.36	5	138.10	137.00	20	1,140	1.75%
2018/09/18	5	137.00	13	135.31	135.00	-8	1,147	-0.70%
2018/09/17	4	140.25	19	142.29	140.00	-15	1,152	-1.30%
2018/09/14	23	141.35	13	138.12	143.00	10	1,147	0.87%
2018/09/13	1	135.00	23	136.98	134.50	-22	1,128	-1.95%
2018/09/12	23	137.87	17	137.44	137.50	6	1,125	0.53%
2018/09/11	34	139.24	13	134.15	140.50	21	1,129	1.86%
2018/09/10	7	147.29	8.1	143.36	138.50	-1.1	1,111	-0.10%
2018/09/07	12	152.00	27	152.56	152.00	-15	1,084	-1.38%
2018/09/06	7	160.00	52	159.39	158.50	-45	1,073	-4.20%
2018/09/05	61	159.39	7	159.36	161.00	54	1,070	5.04%
2018/09/04	0	0.00	2	153.50	154.50	-2	1,066	-0.19%
2018/09/03	8	159.06	8	158.44	156.00	0	1,058	0.00%
2018/08/31	13	161.62	13	160.19	162.00	0	1,071	0.00%
2018/08/30	15	161.73	1	160.50	160.50	14	1,082	1.29%
2018/08/29	2	161.50	2	158.75	159.00	0	1,109	0.00%
2018/08/28	7	160.36	74.1	161.53	160.50	-67.1	1,123	-5.97%
2018/08/27	103	157.42	31	159.66	159.50	72	1,130	6.37%	大買/
2018/08/24	2	153.50	17	152.21	153.00	-15	1,126	-1.33%
2018/08/23	13	155.19	12	153.50	153.50	1	1,151	0.09%
2018/08/22	9	155.22	17	154.26	154.50	-8	1,185	-0.67%
2018/08/21	14	153.68	34	152.53	154.50	-20	1,246	-1.60%
2018/08/20	1	150.50	32	160.59	150.50	-31	1,284	-2.41%
2018/08/17	32	168.72	4	168.75	164.00	28	1,242	2.25%
2018/08/16	19	161.50	2	162.25	164.00	17	1,269	1.34%
2018/08/15	1	164.00	34	167.62	164.00	-33	1,273	-2.59%
2018/08/14	32	170.00	2	168.25	172.00	30	1,270	2.36%
2018/08/13	1	173.00	40	173.53	166.00	-39	1,293	-3.01%
2018/08/10	7	179.57	5	178.70	177.50	2	1,299	0.15%
2018/08/09	20	179.40	20	179.75	179.50	0	1,311	0.00%
2018/08/08	39	182.44	2	181.25	183.00	37	1,320	2.80%
2018/08/07	1	178.50	1	178.50	178.50	0	1,327	0.00%
2018/08/06	3	181.50	15	180.17	181.00	-12	1,362	-0.88%
2018/08/03	8	179.31	0	0.00	178.50	8	1,401	0.57%
2018/08/02	8	177.13	4	176.63	176.00	4	1,416	0.28%
2018/08/01	2	180.50	31	180.16	179.00	-29	1,421	-2.04%
2018/07/31	32	181.09	6	181.00	179.00	26	1,424	1.83%
2018/07/30	4	177.38	9	179.28	176.00	-5	1,426	-0.35%
2018/07/27	11	179.09	4	175.50	181.00	7	1,422	0.49%
2018/07/26	3	179.33	2	180.00	177.50	1	1,416	0.07%
2018/07/25	3	179.83	17	181.65	179.00	-14	1,414	-0.99%
2018/07/24	16	179.22	23	177.63	180.50	-7	1,423	-0.49%
2018/07/23	20	192.80	14	193.89	191.00	6	1,417	0.42%
2018/07/20	13	194.04	7	193.14	194.00	6	1,414	0.42%
2018/07/19	7	194.50	10	195.25	193.00	-3	1,434	-0.21%
2018/07/18	10	194.15	1	195.00	194.50	9	1,482	0.61%
2018/07/17	6	197.92	28	196.84	191.50	-22	1,486	-1.48%
2018/07/16	27	196.46	15	194.10	197.00	12	1,485	0.81%
2018/07/13	13	193.35	31	191.92	193.00	-18	1,478	-1.22%
2018/07/12	22	186.80	2	183.00	189.00	20	1,479	1.35%
2018/07/11	8	178.19	32	178.56	179.00	-24	1,497	-1.60%
2018/07/10	32	180.13	3	179.83	181.50	29	1,507	1.92%
2018/07/09	7	174.00	170	173.49	172.50	-163	1,495	-10.90%	大賣/鉅額交易
2018/07/06	4	173.75	11	176.77	173.00	-7	1,487	-0.47%
2018/07/05	23	178.39	21	180.60	174.00	2	1,481	0.14%
2018/07/04	10	184.65	17	185.82	180.00	-7	1,476	-0.47%
2018/07/03	20	190.85	4.1	186.45	186.50	15.9	1,478	1.08%
2018/07/02	8	187.75	10	188.20	184.00	-2	1,474	-0.14%
2018/06/29	14	189.50	55	190.60	189.50	-41	1,478	-2.77%
2018/06/28	34	187.15	7	186.21	194.50	27	1,463	1.85%
2018/06/27	4	183.63	8	183.25	180.00	-4	1,442	-0.28%
2018/06/26	6	182.75	12	181.63	184.00	-6	1,439	-0.42%
2018/06/25	4	192.00	1	190.00	189.50	3	1,431	0.21%
2018/06/22	1	190.00	1	189.50	190.00	0	1,453	0.00%
2018/06/21	3	193.17	6.1	193.20	193.00	-3.1	1,463	-0.21%
2018/06/20	9	192.06	7	193.00	192.00	2	1,496	0.13%
2018/06/19	0	0.00	12	199.63	193.50	-12	1,502	-0.80%
2018/06/15	5	204.00	4	200.88	202.50	1	1,501	0.07%
2018/06/14	14	203.11	7	203.86	200.50	7	1,520	0.46%
2018/06/13	2	205.75	3	206.17	204.00	-1	1,527	-0.07%
2018/06/12	7	208.14	27	207.00	205.50	-20	1,536	-1.30%
2018/06/11	0	0.00	4	213.75	209.50	-4	1,540	-0.26%
2018/06/08	8	215.75	7	215.50	213.00	1	1,547	0.06%
2018/06/07	5	215.00	13	215.69	215.00	-8	1,558	-0.51%
2018/06/06	16	215.03	30	213.97	214.50	-14	1,593	-0.88%
2018/06/05	17	212.15	9	210.44	211.00	8	1,601	0.50%
2018/06/04	4	209.75	7	211.36	210.00	-3	1,600	-0.19%
2018/06/01	7	210.14	3	209.50	208.50	4	1,616	0.25%
2018/05/31	2	208.75	16	211.63	211.00	-14	1,618	-0.87%
2018/05/30	5	213.30	20	213.43	211.00	-15	1,615	-0.93%
2018/05/29	32	214.27	15	214.90	219.00	17	1,591	1.07%
2018/05/28	14	208.18	6	206.50	212.50	8	1,542	0.52%
2018/05/25	1	204.00	1	206.00	203.00	0	1,544	0.00%
2018/05/24	15	208.17	8	209.56	206.00	7	1,541	0.45%
2018/05/23	0	0.00	10	203.40	204.50	-10	1,529	-0.65%
2018/05/22	4	202.88	4	203.25	201.50	0	1,543	0.00%
2018/05/21	1	201.50	40	205.45	204.00	-39	1,585	-2.46%
2018/05/18	30	205.92	9	205.22	208.00	21	1,623	1.29%
2018/05/17	10	204.05	227	202.31	201.50	-217	1,667	-13.01%	大賣/鉅額交易
2018/05/16	10	200.50	2	204.75	200.00	8	1,690	0.47%
2018/05/15	15	209.57	2	209.50	206.00	13	1,714	0.76%
2018/05/14	1	206.00	7	207.64	214.50	-6	1,753	-0.34%
2018/05/11	13	203.65	18	203.06	204.00	-5	1,738	-0.29%
2018/05/10	15	196.80	8	195.81	198.00	7	1,716	0.41%
2018/05/09	9	194.61	47.1	192.44	191.50	-38.1	1,719	-2.21%
2018/05/08	2	196.50	6	197.42	193.50	-4	1,749	-0.23%
2018/05/07	2	197.25	4	195.25	198.50	-2	1,793	-0.11%
2018/05/04	2	189.50	4	190.38	191.50	-2	1,806	-0.11%
2018/05/03	0	0.00	2	191.25	189.00	-2	1,846	-0.11%
2018/05/02	45	194.63	9	194.78	193.00	36	1,905	1.89%
2018/04/30	35	194.76	0	0.00	194.50	35	1,964	1.78%
2018/04/27	28	188.82	1	189.00	190.00	27	2,114	1.28%
2018/04/26	3	193.00	6	187.75	185.00	-3	2,245	-0.13%
2018/04/25	9	185.50	41	186.18	187.50	-32	2,284	-1.40%
2018/04/24	65	191.07	201	190.77	191.50	-136	2,421	-5.62%	大賣/鉅額交易
2018/04/23	9	206.00	63	201.16	200.50	-54	2,406	-2.24%
2018/04/20	0	0.00	34	210.47	208.50	-34	2,458	-1.38%
2018/04/19	2	216.50	11	218.09	215.00	-9	2,482	-0.36%
2018/04/18	14	218.68	14	215.68	217.00	0	2,529	0.00%
2018/04/17	21	212.40	164	216.12	214.00	-143	2,543	-5.62%	大賣/鉅額交易
2018/04/16	32	224.16	0	0.00	224.00	32	2,546	1.26%
2018/04/13	5	231.50	2	232.00	230.50	3	2,563	0.12%
2018/04/12	3	234.50	5	235.10	232.00	-2	2,628	-0.08%
2018/04/11	19	236.55	0	0.00	234.00	19	2,661	0.71%
2018/04/10	12	236.25	24	236.13	235.00	-12	2,758	-0.44%
2018/04/09	11	234.68	0	0.00	238.00	11	2,837	0.39%
2018/04/03	6	229.58	8	227.75	228.00	-2	2,836	-0.07%
2018/04/02	21	234.50	1	233.00	232.00	20	2,850	0.70%
2018/03/31	0	0.00	15	230.97	229.50	-15	2,876	-0.52%
2018/03/30	2	234.00	93	235.16	232.50	-91	2,888	-3.15%
2018/03/29	5	233.10	3	232.50	231.00	2	2,912	0.07%
2018/03/28	6	233.58	6	234.17	232.00	0	2,950	0.00%
2018/03/27	76	238.03	6	235.00	237.00	70	2,948	2.37%
2018/03/26	5	228.00	5	227.90	228.00	0	2,958	0.00%
2018/03/23	13	232.58	11	230.59	227.00	2	2,979	0.07%
2018/03/22	10	247.50	11	247.00	242.00	-1	2,956	-0.03%
2018/03/21	12	248.08	45	246.22	245.00	-33	2,950	-1.12%
2018/03/20	24	247.23	15	248.57	245.00	9	2,954	0.30%
2018/03/19	37	255.92	7	254.00	252.00	30	2,960	1.01%
2018/03/16	71	253.69	33	252.15	250.50	38	2,962	1.28%
2018/03/15	5	253.40	10	251.20	253.50	-5	2,978	-0.17%
2018/03/14	10	249.85	20	250.00	250.50	-10	3,037	-0.33%
2018/03/13	14	250.54	3	249.33	249.00	11	3,069	0.36%
2018/03/12	8	249.00	19	253.39	244.50	-11	3,111	-0.35%
2018/03/09	18	241.19	6	239.33	248.00	12	3,085	0.39%
2018/03/08	13	239.62	23	238.59	236.50	-10	3,072	-0.33%
2018/03/07	10	240.05	14	238.71	236.00	-4	3,074	-0.13%
2018/03/06	9	233.72	4	236.38	233.50	5	3,083	0.16%
2018/03/05	13	233.27	9	234.78	232.00	4	3,121	0.13%
2018/03/02	36	237.71	10	237.15	237.00	26	3,138	0.83%
2018/03/01	45	234.60	22	237.05	240.00	23	3,140	0.73%
2018/02/27	26	242.63	8	241.88	238.00	18	3,152	0.57%
2018/02/26	16	232.28	9	236.00	232.00	7	3,115	0.22%
2018/02/23	7	239.79	35	241.11	232.00	-28	3,147	-0.89%
2018/02/22	28	241.20	16	236.94	236.00	12	3,185	0.38%
2018/02/21	40	235.25	68	238.68	240.00	-28	3,208	-0.87%
2018/02/12	31	217.79	67.4	212.57	220.00	-36.4	3,204	-1.14%
2018/02/09	23	200.28	155	198.60	205.50	-132	3,266	-4.04%	大賣/鉅額交易
2018/02/08	9	221.89	50	219.03	217.00	-41	3,335	-1.23%
2018/02/07	7	230.71	19	231.00	229.00	-12	3,440	-0.35%
2018/02/06	81	226.65	120	228.21	221.50	-39	3,433	-1.14%	大賣/
2018/02/05	3	244.50	35	244.60	246.00	-32	3,379	-0.95%
2018/02/02	48	253.49	5	253.00	253.00	43	3,389	1.27%
2018/02/01	46	258.60	8	260.81	256.00	38	3,386	1.12%
2018/01/31	18	262.17	61	261.78	260.00	-43	3,365	-1.28%
2018/01/30	12	264.96	46	261.71	258.00	-34	3,335	-1.02%
2018/01/29	10	270.70	8	271.69	269.00	2	3,294	0.06%
2018/01/26	98	269.90	26	269.10	268.00	72	3,271	2.20%
2018/01/25	92	279.30	57	278.81	273.50	35	3,238	1.08%
2018/01/24	45	282.44	79	280.23	280.00	-34	3,199	-1.06%
2018/01/23	140	277.83	196	276.84	279.50	-56	3,148	-1.78%	大買/大賣/
2018/01/22	114	258.54	77.2	264.61	273.50	36.8	2,995	1.23%	大買/
2018/01/19	370	246.62	30	246.35	249.00	340	2,870	11.84%	大買/鉅額交易
2018/01/18	77	249.38	116	246.90	243.00	-39	2,824	-1.38%	大賣/
2018/01/17	25	236.44	22	237.05	239.00	3	2,715	0.11%
2018/01/16	97	236.46	56	237.06	234.50	41	2,692	1.52%
2018/01/15	114	231.40	124	232.11	230.50	-10	2,631	-0.38%	大買/大賣/
2018/01/12	116	231.79	11	230.59	231.00	105	2,612	4.02%	大買/鉅額交易
2018/01/11	48	227.90	46	226.43	224.50	2	2,565	0.08%
2018/01/10	31	229.71	364	225.99	225.00	-333	2,561	-13.00%	大賣/鉅額交易
2018/01/09	31	231.26	40	225.20	233.00	-9	2,555	-0.35%
2018/01/08	46	233.26	40	230.94	228.50	6	2,562	0.23%
2018/01/05	52	227.64	31	225.55	227.00	21	2,518	0.83%
2018/01/04	125	228.63	110	227.60	230.00	15	2,498	0.60%	大買/大賣/
2018/01/03	106	217.58	21	218.69	219.50	85	2,423	3.51%	大買/
2018/01/02	7	208.71	2	208.00	207.00	5	2,378	0.21%