京鼎 (3413)-中國信託券商分點個股進出

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
297.5
漲跌
--
漲幅
0.00%
成交量
912張
產業
上市半導體類股
543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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	1	298.50	3	296.33	297.50	-2	2,209	-0.09%
2024/05/03	6	302.58	1	300.50	297.50	5	2,208	0.23%
2024/05/02	2.1	293.27	1	294.50	291.00	1.1	2,202	0.05%
2024/04/30	37	299.23	20	302.85	302.00	17	2,195	0.77%
2024/04/29	0	289.50	0	0.00	294.50	0	2,179	0.00%
2024/04/26	0	0.00	3.2	290.91	290.00	-3.2	2,211	-0.14%
2024/04/25	1.1	288.94	0	0.00	288.00	1.1	2,211	0.05%
2024/04/23	0.2	284.50	0.1	283.50	284.00	0.2	2,208	0.01%
2024/04/22	0.1	280.00	32.3	282.87	279.00	-32.2	2,204	-1.46%
2024/04/19	19	290.50	52.4	282.95	288.00	-33.4	2,180	-1.53%
2024/04/18	4.5	296.31	16.1	294.84	294.00	-11.6	2,134	-0.54%
2024/04/17	18	308.39	0.2	309.79	308.50	17.8	2,098	0.85%
2024/04/16	4.1	297.83	37.5	294.26	295.50	-33.4	2,086	-1.60%
2024/04/15	1	312.78	3	303.52	305.00	-2	2,079	-0.10%
2024/04/12	52	308.47	1.1	311.47	307.50	50.9	2,064	2.46%
2024/04/11	0	295.93	13	295.08	296.00	-13	2,027	-0.64%
2024/04/10	39	301.49	0.1	302.50	298.50	38.9	2,012	1.93%
2024/04/09	4.1	298.55	33.3	300.17	297.00	-29.2	2,000	-1.46%
2024/04/08	1	309.50	18	307.70	309.50	-17	1,976	-0.86%
2024/04/03	27.1	306.73	34	311.34	308.00	-6.9	1,998	-0.35%
2024/04/02	37.2	314.31	6	315.41	314.00	31.2	1,973	1.58%
2024/04/01	20	306.38	3	306.33	304.00	17	1,937	0.88%
2024/03/29	0	0.00	8.2	295.18	297.00	-8.2	1,912	-0.43%
2024/03/28	6	302.17	14	300.43	299.50	-8	1,878	-0.43%
2024/03/27	24	311.00	21	308.10	307.50	3	1,846	0.16%
2024/03/26	22	312.43	5	304.46	299.50	17	1,797	0.94%
2024/03/25	8	298.00	12	298.46	297.50	-4	1,728	-0.23%
2024/03/22	2.1	293.58	30.1	293.25	297.50	-28	1,707	-1.64%
2024/03/21	16.7	294.44	29.1	294.74	294.00	-12.4	1,676	-0.74%
2024/03/20	2.1	291.08	8.1	290.95	290.00	-6	1,628	-0.37%
2024/03/19	57.1	286.36	5.2	285.52	291.50	51.9	1,580	3.28%
2024/03/18	18	272.67	9	271.33	273.50	9	1,484	0.61%
2024/03/15	25	273.28	10	267.11	270.00	15	1,435	1.04%
2024/03/14	64.1	256.98	39.3	259.16	263.00	24.8	1,324	1.87%
2024/03/13	4	250.25	38	246.93	246.50	-34	1,239	-2.74%
2024/03/12	1.2	247.36	2	248.00	248.50	-0.8	1,206	-0.07%
2024/03/11	3.1	247.88	23.2	245.09	244.00	-20.1	1,186	-1.70%
2024/03/08	1	253.50	21.5	245.36	248.00	-20.5	1,161	-1.76%
2024/03/07	2.1	254.13	2.5	254.90	253.50	-0.4	1,113	-0.04%
2024/03/06	1	255.00	0	0.00	255.00	1	1,078	0.09%
2024/03/05	8.1	250.87	14	250.43	252.50	-5.9	1,055	-0.56%
2024/03/04	51	254.20	25.1	255.92	257.00	25.9	1,030	2.51%
2024/03/01	26.1	248.59	5.1	249.13	247.50	21	979	2.14%
2024/02/29	2.1	243.17	9.2	240.55	240.00	-7.1	946	-0.75%
2024/02/27	17.5	246.67	19.3	243.73	244.00	-1.8	924	-0.19%
2024/02/26	54.6	249.91	65.6	252.32	248.50	-11	904	-1.21%
2024/02/23	15.5	249.99	5	250.60	250.00	10.5	848	1.24%
2024/02/22	59.8	243.75	11.2	242.42	245.00	48.6	789	6.15%
2024/02/21	1.3	229.20	50.1	228.66	230.00	-48.7	734	-6.63%
2024/02/20	8.6	234.21	5	231.30	231.00	3.6	726	0.49%
2024/02/19	51	232.85	12	231.25	231.00	39	713	5.47%
2024/02/16	80	234.27	35.2	233.32	233.50	44.8	695	6.44%
2024/02/15	56.1	219.17	1	220.00	221.00	55.1	638	8.64%
2024/02/05	2	212.25	0	0.00	212.50	2	621	0.32%
2024/02/02	0.4	214.00	0	0.00	212.50	0.4	619	0.06%
2024/02/01	0	214.50	0	0.00	212.50	0	612	0.00%
2024/01/30	0	0.00	1	219.00	217.50	-1	595	-0.17%
2024/01/29	0.1	214.50	0	0.00	214.00	0.1	582	0.01%
2024/01/26	0	214.00	24	213.38	213.50	-24	579	-4.14%
2024/01/25	47.4	218.56	14	217.39	217.50	33.4	568	5.87%
2024/01/24	0	0.00	2	215.50	213.00	-2	552	-0.36%
2024/01/23	2	215.00	0	0.00	215.00	2	546	0.37%
2024/01/22	0	0.00	36.5	211.44	211.00	-36.5	533	-6.85%
2024/01/19	0	0.00	0.1	207.50	207.50	-0.1	496	-0.01%
2024/01/18	1.5	204.07	0	0.00	203.50	1.5	493	0.30%
2024/01/17	0.1	205.92	0	0.00	203.50	0.1	488	0.01%
2024/01/16	0	0.00	0.1	210.00	210.00	-0.1	472	-0.01%
2024/01/15	0.1	207.50	0	0.00	208.00	0.1	464	0.02%
2024/01/12	7	209.00	0	0.00	207.00	7	465	1.50%
2024/01/11	0	205.50	1	210.00	210.00	-1	462	-0.21%
2024/01/10	1.1	210.91	0	0.00	211.00	1.1	460	0.24%
2024/01/09	0	0.00	1.1	209.40	209.00	-1.1	449	-0.23%
2024/01/08	0.1	205.90	0	0.00	204.50	0.1	437	0.01%
2024/01/05	1	208.00	5	207.70	207.00	-4	432	-0.93%
2024/01/04	0	0.00	0.1	207.50	206.50	-0.1	427	-0.02%
2024/01/03	5.1	207.50	0	0.00	207.00	5.1	429	1.19%
2024/01/02	0	209.00	22	210.05	210.50	-22	426	-5.15%
2023/12/29	21.1	210.05	14	210.68	210.50	7.1	416	1.71%
2023/12/28	32	207.48	9	207.78	206.00	23	380	6.04%
2023/12/27	5	205.00	3.5	204.37	205.50	1.5	366	0.41%
2023/12/26	9	201.50	0	0.00	201.50	9	356	2.53%
2023/12/22	0	0.00	4	199.50	199.50	-4	353	-1.13%
2023/12/21	0	0.00	0.3	199.50	200.00	-0.3	353	-0.07%
2023/12/20	4	203.63	0	0.00	200.00	4	354	1.13%
2023/12/18	0	0.00	0.1	204.72	204.00	-0.1	349	-0.02%
2023/12/15	0.3	206.00	1	206.50	203.00	-0.8	345	-0.22%
2023/12/14	1	206.50	2.8	205.36	205.50	-1.8	334	-0.54%
2023/12/13	1	199.00	1.2	198.75	201.50	-0.2	309	-0.06%
2023/12/12	2	199.50	0.2	199.14	198.00	1.8	303	0.60%
2023/12/08	0	194.00	0	0.00	193.50	0	291	0.00%
2023/12/07	0	193.67	0	0.00	193.00	0	293	0.01%
2023/12/06	0	196.00	0	0.00	195.00	0	295	0.00%
2023/12/05	0	196.50	0	0.00	196.00	0	306	0.01%
2023/12/01	11	198.00	0	0.00	198.00	11	315	3.49%
2023/11/30	0.1	197.17	0	0.00	197.50	0.1	314	0.02%
2023/11/29	0	197.70	0	0.00	197.50	0	314	0.00%
2023/11/28	0	0.00	2	199.00	199.00	-2	330	-0.61%
2023/11/27	1	196.50	0	196.50	195.50	1	326	0.31%
2023/11/24	4	197.75	0	0.00	197.50	4	323	1.24%
2023/11/23	0	0.00	0.5	197.05	198.50	-0.5	321	-0.16%
2023/11/22	0	0.00	1.2	197.40	197.00	-1.2	320	-0.39%
2023/11/21	1	198.50	1.2	195.15	197.50	-0.2	324	-0.05%
2023/11/20	0.1	193.50	1	194.00	194.00	-0.9	314	-0.30%
2023/11/16	1	191.50	1	191.51	193.00	0	313	0.00%
2023/11/15	1	193.50	0	0.00	192.50	1	316	0.32%
2023/11/14	0.5	193.00	7	192.43	192.00	-6.5	321	-2.02%
2023/11/13	4	188.75	0	0.00	188.00	4	316	1.26%
2023/11/08	0.1	187.00	0	0.00	187.00	0.1	327	0.03%
2023/11/07	0	0.00	0	187.50	186.00	0	333	-0.01%
2023/11/02	11	184.00	0	0.00	184.00	11	363	3.02%
2023/10/31	1	184.50	0	0.00	182.50	1	366	0.27%
2023/10/26	0	184.50	0	0.00	184.00	0	381	0.00%
2023/10/24	1	184.50	0	0.00	185.50	1	396	0.25%
2023/10/19	0.2	188.00	0	0.00	187.50	0.2	397	0.06%
2023/10/06	1	189.50	0	0.00	190.00	1	390	0.26%
2023/10/02	1	186.50	0	0.00	186.50	1	404	0.25%
2023/09/27	1	185.00	0	0.00	187.00	1	427	0.23%
2023/09/15	0	0.00	1.1	189.05	188.50	-1.1	534	-0.21%
2023/09/13	1	187.00	0	0.00	187.00	1	542	0.18%
2023/09/07	0	0.00	1	188.50	186.50	-1	598	-0.17%
2023/09/04	0.1	185.50	0	0.00	184.50	0.1	625	0.02%
2023/09/01	0.5	186.40	0	0.00	186.00	0.5	628	0.08%
2023/08/29	0	0.00	4	179.25	180.00	-4	618	-0.65%
2023/08/28	11	178.50	3	180.00	179.50	8	621	1.29%
2023/08/24	1	181.00	0	0.00	181.00	1	630	0.16%
2023/08/22	0	0.00	0.1	180.50	181.00	-0.1	633	-0.01%
2023/08/21	1	178.00	0	179.00	178.50	1	635	0.15%
2023/08/16	1.2	173.25	0	0.00	174.00	1.2	613	0.20%
2023/08/15	2.3	174.57	0	0.00	174.50	2.3	613	0.38%
2023/08/14	3.1	176.30	0	0.00	173.50	3.1	613	0.50%
2023/08/10	0	0.00	1	178.50	181.00	-1	599	-0.17%
2023/08/09	1.1	175.57	0	0.00	176.50	1.1	589	0.18%
2023/08/08	5.1	180.10	0	0.00	178.50	5.1	582	0.87%
2023/08/07	1	182.50	0	0.00	183.50	1	575	0.17%
2023/08/01	0	0.00	0.2	184.74	183.50	-0.2	580	-0.03%
2023/07/31	2	187.50	0	0.00	184.50	2	577	0.35%
2023/07/28	0.2	188.08	0	190.00	188.00	0.1	569	0.03%
2023/07/24	1	180.50	0	0.00	181.00	1	555	0.18%
2023/07/21	0	0.00	25.4	181.91	181.50	-25.4	557	-4.56%
2023/07/19	0.1	183.00	0	0.00	182.50	0.1	563	0.02%
2023/07/14	0.2	186.50	0	0.00	186.50	0.2	566	0.03%
2023/07/10	1	181.00	0	0.00	181.00	1	565	0.18%
2023/07/07	0.1	184.00	0	0.00	183.50	0.1	558	0.02%
2023/07/06	1.1	185.05	0	0.00	185.50	1.1	555	0.20%
2023/07/05	0.1	189.50	0	0.00	188.00	0.1	543	0.01%
2023/07/04	1	190.00	0	0.00	190.00	1	536	0.19%
2023/07/03	0.6	191.83	0	0.00	191.00	0.6	532	0.11%
2023/06/30	2	202.00	1	202.00	202.00	1	508	0.20%
2023/06/27	0	0.00	1.2	204.52	201.00	-1.2	468	-0.26%
2023/06/26	1	205.50	0	0.00	204.50	1	459	0.22%
2023/06/20	0	0.00	0.1	205.50	204.00	-0.1	445	-0.01%
2023/06/19	0	0.00	2.1	204.02	203.50	-2.1	446	-0.47%
2023/06/16	0.1	204.25	0	0.00	202.50	0.1	442	0.01%
2023/06/15	10	204.75	0	0.00	205.00	10	433	2.31%
2023/06/14	2	205.00	0	0.00	205.00	2	423	0.47%
2023/06/13	1	202.50	0	0.00	202.50	1	408	0.24%
2023/06/12	1	201.00	3	201.00	201.00	-2	388	-0.51%
2023/06/09	10	197.30	0	0.00	196.50	10	359	2.78%
2023/06/08	0.1	196.00	0	0.00	195.50	0.1	361	0.01%
2023/06/07	0	0.00	4	196.00	195.50	-4	368	-1.09%
2023/05/26	1	192.50	4	190.88	190.50	-3	438	-0.68%
2023/05/19	0.1	189.00	0	0.00	187.50	0.1	438	0.02%
2023/05/17	0.1	188.00	0	0.00	187.00	0.1	444	0.02%
2023/05/16	0.1	185.50	0	0.00	184.50	0.1	451	0.02%
2023/04/28	1	187.00	0	0.00	187.00	1	504	0.20%
2023/04/26	0.2	184.00	0	0.00	185.00	0.2	501	0.03%
2023/04/25	0.2	187.00	0	0.00	185.00	0.2	500	0.03%
2023/04/21	1	190.00	0.2	192.50	190.00	0.8	491	0.16%
2023/04/20	1.2	191.50	0.5	191.20	190.50	0.7	489	0.14%
2023/04/19	0.1	192.50	5.1	191.65	191.00	-5	491	-1.02%
2023/04/18	2.1	194.30	0	0.00	194.00	2.1	489	0.43%
2023/04/17	2.2	196.51	4	196.13	196.00	-1.8	488	-0.38%
2023/04/14	0.3	196.40	0	0.00	197.00	0.3	486	0.05%
2023/04/13	0.2	197.75	0	0.00	196.00	0.2	488	0.04%
2023/04/11	0.1	199.50	0.2	199.00	199.00	-0.1	490	-0.03%
2023/04/10	0	0.00	10	197.50	198.50	-10	494	-2.02%
2023/04/07	0	0.00	1	198.00	197.50	-1	492	-0.20%
2023/03/30	0.3	197.50	0	0.00	197.00	0.3	494	0.05%
2023/03/29	1.3	195.10	0	0.00	195.00	1.3	496	0.25%
2023/03/28	1.3	195.60	0	0.00	195.50	1.3	501	0.25%
2023/03/24	3	201.17	0	0.00	201.00	3	510	0.59%
2023/03/23	0.2	199.00	0	0.00	198.00	0.2	503	0.03%
2023/03/22	0	0.00	5	198.00	197.50	-5	503	-0.99%
2023/03/21	0	0.00	2	197.50	197.50	-2	502	-0.40%
2023/03/20	0	193.50	0	0.00	195.50	0	508	0.00%
2023/03/16	3	191.67	0	0.00	191.50	3	507	0.59%
2023/03/13	0.3	194.50	0	0.00	194.00	0.3	521	0.06%
2023/03/10	1	194.00	2	193.00	194.00	-1	523	-0.19%
2023/03/09	0.1	199.00	0	0.00	196.50	0.1	518	0.01%
2023/03/08	1	200.50	0.2	200.00	200.00	0.8	504	0.16%
2023/03/07	0.2	209.00	37	204.81	202.50	-36.8	493	-7.46%
2023/03/06	5	212.80	0	0.00	210.00	5	464	1.08%
2023/03/03	1	206.00	1	206.00	207.50	0	458	0.00%
2023/02/24	1	207.00	0.1	206.50	207.50	0.9	447	0.20%
2023/02/23	0	0.00	1.1	203.65	204.50	-1.1	440	-0.25%
2023/02/22	1	200.00	0.4	201.50	200.00	0.6	442	0.14%
2023/02/21	1	204.50	10	202.10	204.00	-9	441	-2.04%
2023/02/20	1	202.50	0	0.00	202.00	1	450	0.22%
2023/02/16	0	0.00	1	202.50	203.50	-1	487	-0.21%
2023/02/15	1	200.50	0	0.00	201.50	1	510	0.20%
2023/02/14	0	0.00	1	204.00	202.00	-1	521	-0.19%
2023/02/07	0	0.00	5.1	197.50	198.50	-5.1	552	-0.91%
2023/02/01	5	195.50	0	0.00	195.00	5	545	0.92%
2023/01/30	0	0.00	0	191.00	190.00	0	542	-0.01%
2023/01/13	1	188.50	1	187.00	185.00	0	566	0.00%
2023/01/06	0	0.00	1	185.50	185.50	-1	593	-0.17%
2023/01/05	0.2	184.00	1	183.50	183.50	-0.8	600	-0.14%
2023/01/03	0	182.00	0	0.00	181.50	0	623	0.00%
2022/12/29	0	176.50	0	0.00	177.50	0	624	0.01%
2022/12/22	0	0.00	0	188.06	186.50	0	645	0.00%
2022/12/21	0	0.00	0	187.00	184.50	0	656	0.00%
2022/12/19	0	189.00	0	0.00	190.00	0	655	0.00%
2022/12/09	0	0.00	0.1	197.50	197.00	-0.1	667	-0.02%
2022/12/02	1	197.00	0	0.00	196.50	1	742	0.13%
2022/12/01	1	194.50	0	0.00	193.50	1	736	0.14%
2022/11/30	0	0.00	1	190.50	191.50	-1	728	-0.14%
2022/11/23	0.1	189.33	0	0.00	189.50	0.1	719	0.02%
2022/11/22	0	0.00	4	188.50	189.50	-4	719	-0.56%
2022/11/18	4	189.50	0	0.00	187.00	4	712	0.56%
2022/11/17	0	0.00	4	186.50	189.00	-4	708	-0.56%
2022/11/16	4	189.00	1	188.50	189.00	3	708	0.42%
2022/11/14	5	185.00	5	183.50	185.50	0	689	0.00%
2022/11/11	1	184.00	10	183.50	183.50	-9	676	-1.33%
2022/11/09	10	181.50	0	0.00	182.00	10	639	1.56%
2022/11/07	0	0.00	1	175.50	177.00	-1	599	-0.17%
2022/11/04	1	173.50	0	0.00	177.00	1	595	0.17%
2022/10/27	0	167.00	0	0.00	168.00	0	570	0.00%
2022/10/25	0	166.50	1	168.00	162.50	-1	562	-0.18%
2022/10/24	1	170.00	0	0.00	170.00	1	549	0.18%
2022/10/13	0	168.14	0	0.00	166.00	0	521	0.01%
2022/10/04	0.1	191.50	0	0.00	191.00	0.1	505	0.02%
2022/10/03	0	182.50	0	0.00	183.50	0	502	0.00%
2022/09/29	0	0.00	0.3	185.50	181.00	-0.3	505	-0.06%
2022/09/28	0	0.00	9	183.94	184.00	-9	497	-1.81%
2022/09/26	0	0.00	16	194.22	194.00	-16	487	-3.28%
2022/09/23	1	206.50	0	0.00	202.50	1	488	0.20%
2022/09/22	0.1	206.50	0	0.00	205.50	0.1	489	0.02%
2022/09/20	0.1	209.50	0	0.00	208.50	0.1	490	0.02%
2022/09/15	11	214.00	3	217.67	213.50	8	483	1.65%
2022/09/14	2	215.25	29	215.26	216.50	-27	469	-5.75%
2022/09/13	37	215.61	10.1	218.65	219.00	26.9	452	5.95%
2022/09/06	0.1	196.50	0	0.00	196.00	0.1	410	0.01%
2022/09/01	0	0.00	1	203.00	200.00	-1	419	-0.24%
2022/08/31	1	206.00	0	0.00	205.00	1	414	0.24%
2022/08/30	0	0.00	1	207.00	207.00	-1	410	-0.24%
2022/08/29	0	0.00	4	201.63	203.50	-4	407	-0.98%
2022/08/25	2	207.50	0	0.00	207.50	2	405	0.49%
2022/08/23	0	0.00	0.1	205.00	205.50	-0.1	410	-0.03%
2022/08/22	15	206.50	0	0.00	205.00	15	416	3.61%
2022/08/19	0	0.00	5	209.20	210.00	-5	412	-1.21%
2022/08/15	3	205.00	0	0.00	206.50	3	397	0.76%
2022/08/12	1.2	206.24	1	209.00	207.00	0.2	392	0.04%
2022/08/11	0.2	203.50	0	0.00	203.00	0.2	388	0.04%
2022/08/09	1	194.50	0	0.00	196.50	1	384	0.26%
2022/08/05	0	0.00	10	193.50	194.00	-10	397	-2.52%
2022/08/04	0	0.00	1	187.50	190.00	-1	407	-0.25%
2022/08/03	0	189.00	0	190.50	189.00	0	413	0.00%
2022/07/28	1	194.00	1	193.50	193.50	0	439	0.00%
2022/07/27	0	195.00	0	0.00	195.00	0	436	0.00%
2022/07/25	0	0.00	10	195.80	195.00	-10	436	-2.29%
2022/07/22	0	0.00	1	195.00	195.00	-1	440	-0.23%
2022/07/14	41	184.21	1	184.00	185.00	40	450	8.88%
2022/07/12	0.1	172.00	1	171.00	173.00	-0.9	446	-0.20%
2022/07/11	6	177.00	0	0.00	178.00	6	455	1.32%
2022/07/08	2	176.50	0	0.00	178.00	2	477	0.42%
2022/07/07	1	170.50	0	0.00	172.50	1	531	0.19%
2022/07/04	1	172.50	1	168.00	170.00	0	607	0.00%
2022/07/01	0	0.00	0.4	176.50	172.00	-0.4	619	-0.06%
2022/06/30	4.1	177.07	0.3	179.00	178.50	3.8	616	0.62%
2022/06/29	3	182.00	5	181.20	183.50	-2	617	-0.32%
2022/06/28	53	185.11	0	0.00	185.50	53	618	8.56%
2022/06/23	2.2	182.13	0	0.00	184.00	2.2	627	0.35%
2022/06/22	1	194.00	0	0.00	191.00	1	630	0.16%
2022/06/20	12.2	194.81	1	189.50	190.00	11.2	648	1.72%
2022/06/17	2	199.00	0	0.00	198.50	2	656	0.30%
2022/06/16	0.1	206.50	0	0.00	203.50	0.1	665	0.02%
2022/06/14	1	210.50	0	0.00	210.00	1	701	0.14%
2022/06/07	0	0.00	33	220.21	220.00	-33	733	-4.50%
2022/06/01	1	220.00	1	222.00	222.00	0	793	0.00%
2022/05/31	2	221.50	0	0.00	222.50	2	795	0.25%
2022/05/30	3	218.50	1	218.50	218.00	2	797	0.25%
2022/05/10	2	200.00	0	0.00	206.00	2	911	0.22%
2022/05/06	40	214.71	0	0.00	216.50	40	911	4.39%
2022/04/26	1.2	217.11	1	216.50	219.00	0.2	1,198	0.01%
2022/04/25	0.1	215.00	0	0.00	219.00	0.1	1,312	0.01%
2022/04/22	0	0.00	3	223.17	225.00	-3	1,465	-0.20%
2022/04/21	0	0.00	5	233.00	231.00	-5	1,508	-0.33%
2022/04/20	0	0.00	8	232.44	230.00	-8	1,573	-0.51%
2022/04/18	1	223.50	1	227.50	226.00	0	1,658	0.00%
2022/04/15	2	225.50	0	0.00	225.00	2	1,668	0.12%
2022/04/14	0	0.00	2	230.50	230.50	-2	1,712	-0.12%
2022/04/13	6	227.74	10	224.25	227.00	-4	1,719	-0.23%
2022/04/12	3.1	234.45	40.2	232.01	234.50	-37.1	1,729	-2.14%
2022/04/11	0	0.00	16	229.50	221.50	-16	1,688	-0.95%
2022/04/06	0	0.00	1	233.00	233.00	-1	1,826	-0.05%
2022/03/31	1	234.00	0	0.00	234.00	1	1,880	0.05%
2022/03/30	0	0.00	0.1	238.00	238.00	-0.1	1,892	-0.01%
2022/03/29	0	0.00	2	237.25	236.50	-2	1,922	-0.10%
2022/03/25	2	236.75	2	236.75	237.00	0	1,952	0.00%
2022/03/23	3	235.67	1	235.97	235.00	2	1,945	0.10%
2022/03/22	1	233.50	0.2	234.00	234.50	0.8	1,936	0.04%
2022/03/21	3	230.00	3	229.17	230.00	0	1,924	0.00%
2022/03/18	0	0.00	6	225.08	229.00	-6	1,925	-0.31%
2022/03/17	1	222.50	0.1	219.50	222.50	1	1,918	0.05%
2022/03/16	0	0.00	6	211.25	212.00	-6	1,916	-0.31%
2022/03/15	0	0.00	15	210.50	207.00	-15	1,932	-0.78%
2022/03/14	0.2	214.00	0	0.00	214.50	0.2	1,996	0.01%
2022/03/11	11	214.32	0	0.00	212.50	11	1,999	0.55%
2022/03/10	1	212.00	0	0.00	212.50	1	2,013	0.05%
2022/03/08	2.1	199.98	0	199.50	198.50	2.1	2,050	0.10%
2022/03/07	1.1	203.18	3	203.83	203.00	-1.9	2,047	-0.09%
2022/03/02	0.1	215.00	10	213.00	216.00	-10	2,052	-0.48%
2022/03/01	0	0.00	4	218.75	219.00	-4	2,044	-0.20%
2022/02/25	0.2	213.00	1	211.50	215.50	-0.8	2,037	-0.04%
2022/02/24	0.1	213.00	1	212.50	211.00	-0.9	2,034	-0.04%
2022/02/22	0.1	218.00	0	218.50	219.00	0.1	2,028	0.00%
2022/02/16	3.1	221.69	0	221.00	221.00	3	2,075	0.15%
2022/02/15	1	221.50	1	219.50	218.00	0	2,088	0.00%
2022/02/14	0	0.00	0.2	219.67	219.00	-0.2	2,124	-0.01%
2022/02/11	1	226.00	2	226.03	225.00	-1	2,119	-0.05%
2022/02/08	2	228.00	17	228.94	228.50	-15	2,125	-0.71%
2022/02/07	1	226.00	0	0.00	230.00	1	2,144	0.05%
2022/01/26	7.3	221.14	4	222.38	222.00	3.3	2,140	0.15%
2022/01/25	5.5	225.82	3	224.67	223.00	2.5	2,131	0.12%
2022/01/24	0	0.00	1.1	230.95	231.50	-1.1	2,112	-0.05%
2022/01/21	6	237.00	1.2	238.74	235.00	4.8	2,090	0.23%
2022/01/20	5	239.80	1	244.00	245.50	4	2,041	0.20%
2022/01/19	8.3	250.98	323	246.59	246.50	-314.7	1,993	-15.79%	大賣/鉅額交易
2022/01/18	28	263.38	23	256.87	264.50	5	1,881	0.27%
2022/01/17	91	255.37	32	259.69	259.00	59	1,769	3.33%
2022/01/14	15.4	240.19	7.4	236.67	242.00	8	1,607	0.50%
2022/01/13	28.3	249.60	8	246.56	245.00	20.3	1,564	1.30%
2022/01/12	9.4	251.78	5	251.40	255.00	4.4	1,496	0.29%
2022/01/11	3.3	247.47	1	243.50	242.00	2.3	1,425	0.16%
2022/01/10	2	243.50	4	242.25	245.50	-2	1,407	-0.14%
2022/01/07	37	243.80	0.3	241.00	240.50	36.7	1,401	2.62%
2022/01/06	1	247.00	21	247.31	247.00	-20	1,352	-1.48%
2022/01/05	51.1	247.96	3	247.50	247.50	48.1	1,324	3.63%
2022/01/04	1	240.00	0	0.00	241.00	1	1,262	0.08%
2022/01/03	5.3	246.58	50	240.77	241.50	-44.7	1,247	-3.58%
2021/12/30	1	255.50	8	255.19	255.00	-7	1,194	-0.59%
2021/12/29	5.1	260.47	3.6	255.92	258.00	1.5	1,153	0.13%
2021/12/27	1	248.00	3	244.83	248.50	-2	1,063	-0.19%
2021/12/24	1	242.00	0.4	241.50	243.00	0.6	1,043	0.06%
2021/12/22	0	235.00	0	0.00	234.00	0	1,008	0.00%
2021/12/21	2	234.27	2	238.25	232.50	0	1,010	0.00%
2021/12/20	1	231.50	0	0.00	230.50	1	982	0.10%
2021/12/17	0.1	228.90	1	230.00	229.50	-0.9	995	-0.09%
2021/12/16	1	236.99	2	234.50	232.50	-1	993	-0.10%
2021/12/15	2	232.75	0	0.00	235.00	2	994	0.20%
2021/12/14	1	231.00	30	227.00	230.50	-29	994	-2.92%
2021/12/13	0.1	232.50	1	233.50	234.00	-0.9	981	-0.10%
2021/12/10	0	0.00	30	236.57	240.00	-30	969	-3.10%
2021/12/09	0	0.00	20.1	241.98	238.00	-20.1	953	-2.11%
2021/12/08	57	241.78	12.2	241.03	242.00	44.8	934	4.80%
2021/12/07	2	231.00	4	233.38	232.50	-2	861	-0.23%
2021/12/06	4	234.88	7	234.57	235.50	-3	854	-0.35%
2021/12/03	35	232.80	11	233.50	234.00	24	833	2.88%
2021/12/02	2.2	225.27	11.3	227.19	225.00	-9.1	797	-1.14%
2021/12/01	7	229.86	1	221.00	229.50	6	781	0.77%
2021/11/30	6	224.25	2	224.00	224.00	4	758	0.53%
2021/11/26	1	212.00	0	0.00	213.00	1	737	0.14%
2021/11/23	3.1	214.03	0	0.00	214.50	3.1	728	0.43%
2021/11/19	0	0.00	1.5	219.00	217.50	-1.5	730	-0.21%
2021/11/18	50	220.70	1.1	219.10	221.00	49	731	6.69%
2021/11/17	3	224.17	5.1	224.90	224.00	-2.1	729	-0.28%
2021/11/16	3	230.67	3.2	230.53	226.00	-0.2	720	-0.03%
2021/11/15	2	227.25	4	227.75	230.00	-2	688	-0.29%
2021/11/12	2.3	224.69	1	224.00	226.00	1.3	673	0.19%
2021/11/11	6.7	224.49	4.4	222.41	224.00	2.3	657	0.36%
2021/11/10	1.2	216.27	0	0.00	216.50	1.2	622	0.19%
2021/11/09	0.2	216.00	0	0.00	213.50	0.2	622	0.03%
2021/11/08	0	0.00	2	212.00	212.00	-2	616	-0.32%
2021/11/05	1.1	210.50	2	210.00	210.00	-0.9	621	-0.14%
2021/11/04	6.3	211.64	0	0.00	211.50	6.3	608	1.03%
2021/10/27	0.4	202.00	0	0.00	203.00	0.4	571	0.06%
2021/10/26	0	0.00	3	203.50	200.50	-3	571	-0.52%
2021/10/22	1	198.00	0	0.00	201.50	1	595	0.17%
2021/10/21	1.1	198.95	0	0.00	198.50	1.1	600	0.18%
2021/10/19	0.1	200.00	0	0.00	199.00	0.1	618	0.01%
2021/10/18	13	198.31	1	197.00	197.00	12	634	1.89%
2021/10/15	2.2	199.53	2	198.00	198.50	0.2	664	0.02%
2021/10/14	0	0.00	1	192.50	192.50	-1	673	-0.15%
2021/10/13	1	189.00	0	0.00	189.00	1	689	0.14%
2021/10/12	1	190.00	0.1	191.00	189.50	1	720	0.13%
2021/10/08	26	193.98	0	0.00	192.50	26	752	3.46%
2021/10/07	1	197.00	0	0.00	196.50	1	799	0.13%
2021/10/05	0	0.00	3	193.83	198.00	-3	978	-0.31%
2021/10/04	1.1	194.73	0	195.50	194.50	1.1	985	0.11%
2021/10/01	1.3	200.60	0	200.00	199.50	1.2	987	0.12%
2021/09/30	0.1	204.57	3	206.99	205.50	-2.9	995	-0.29%
2021/09/29	1	206.00	0	207.00	206.00	1	1,008	0.10%
2021/09/28	1.1	210.10	0	0.00	211.00	1.1	1,039	0.10%
2021/09/27	0	0.00	0	221.00	220.50	0	1,049	0.00%
2021/09/24	1	221.00	0	0.00	219.50	1	1,056	0.09%
2021/09/23	0.1	215.00	0	0.00	212.00	0.1	1,062	0.01%
2021/09/22	1	215.00	0	0.00	214.50	1	1,102	0.09%
2021/09/17	1	208.00	1	212.00	212.50	0	1,119	0.00%
2021/09/15	1	210.00	0	0.00	209.50	1	1,171	0.09%
2021/09/14	1	214.00	1	212.50	212.50	0	1,186	0.00%
2021/09/09	39	211.73	0	0.00	213.00	39	1,248	3.12%
2021/09/02	0.1	219.00	0	0.00	217.00	0.1	1,408	0.00%
2021/08/30	0.1	216.15	0	0.00	214.50	0.1	1,428	0.01%
2021/08/24	0	0.00	1	218.50	215.50	-1	1,555	-0.06%
2021/08/19	5	212.00	0	0.00	210.50	5	1,617	0.31%
2021/08/18	5	212.60	1	210.00	219.50	4	1,626	0.25%
2021/08/17	4	210.00	2	214.00	207.00	2	1,663	0.12%
2021/08/16	2.2	213.05	4	212.25	213.00	-1.8	1,663	-0.11%
2021/08/12	2	225.00	0	0.00	226.00	2	1,711	0.12%
2021/08/10	1	226.00	0	0.00	226.00	1	1,752	0.06%
2021/08/05	0.1	238.00	0	0.00	236.00	0.1	1,854	0.00%
2021/08/04	1	239.50	1	238.00	238.00	0	1,897	0.00%
2021/08/03	0	0.00	2	238.50	238.50	-2	1,943	-0.10%
2021/07/29	0	0.00	0.1	232.00	237.00	-0.1	2,010	0.00%
2021/07/28	0.1	231.00	1	225.00	233.00	-1	2,026	-0.05%
2021/07/27	0.1	239.50	3	239.00	237.50	-2.9	2,056	-0.14%
2021/07/26	0	0.00	4	238.25	240.50	-4	2,092	-0.19%
2021/07/23	1	239.00	1	236.50	237.00	0	2,096	0.00%
2021/07/21	5	235.80	5.1	235.79	234.50	-0.1	2,113	0.00%
2021/07/20	4.1	243.21	5	242.80	239.00	-1	2,113	-0.04%
2021/07/19	4	251.00	72	247.60	246.00	-68	2,123	-3.20%
2021/07/16	1	251.00	2	250.25	252.00	-1	2,155	-0.05%
2021/07/15	11	258.09	4	262.25	258.00	7	2,161	0.32%
2021/07/14	3.1	263.95	20	261.40	263.50	-17	2,149	-0.79%
2021/07/13	30.1	259.23	16	261.16	263.50	14.1	2,148	0.66%
2021/07/12	2	250.25	6.2	249.11	251.50	-4.2	2,118	-0.20%
2021/07/09	0	0.00	6	237.50	240.50	-6	2,111	-0.28%
2021/07/07	0	0.00	5	246.30	244.00	-5	2,235	-0.22%
2021/07/06	3	246.50	2	246.75	245.50	1	2,273	0.04%
2021/07/05	6	244.83	2	245.00	245.50	4	2,330	0.17%
2021/07/01	0	0.00	1	239.50	238.50	-1	2,551	-0.04%
2021/06/30	2	241.25	1	238.50	238.50	1	2,693	0.04%
2021/06/29	1	239.50	12	239.54	241.00	-11	2,706	-0.41%
2021/06/28	8	238.94	3	233.50	232.50	5	2,697	0.19%
2021/06/25	5	238.70	4	236.25	237.50	1	2,701	0.04%
2021/06/23	0	0.00	1	231.50	232.50	-1	2,749	-0.04%
2021/06/22	0	0.00	1.1	224.02	224.00	-1.1	2,768	-0.04%
2021/06/21	4	222.50	3	223.17	223.00	1	2,853	0.04%
2021/06/17	1	235.00	1	230.55	234.50	0	2,843	0.00%
2021/06/16	2	231.00	0	0.00	230.50	2	2,854	0.07%
2021/06/15	2.1	234.05	1	234.00	236.00	1.1	2,857	0.04%
2021/06/11	12	238.38	1	241.00	237.50	11	2,855	0.39%
2021/06/10	3.1	238.47	2	237.50	239.00	1.1	2,820	0.04%
2021/06/09	1	228.50	1	228.00	228.00	0	2,779	0.00%
2021/06/08	1	226.06	3	226.33	225.50	-2	2,801	-0.07%
2021/06/04	0	0.00	10	229.75	229.00	-10	2,838	-0.35%
2021/06/02	14	234.89	1	226.50	228.00	13	2,879	0.45%
2021/06/01	5.1	242.88	5	241.80	243.50	0.1	2,838	0.00%
2021/05/31	0	0.00	1	230.50	234.00	-1	2,814	-0.04%
2021/05/27	0	0.00	10	231.75	233.00	-10	2,801	-0.36%
2021/05/26	0	0.00	1	229.50	229.00	-1	2,823	-0.04%
2021/05/25	1.1	227.36	1	226.00	227.50	0.1	2,852	0.00%
2021/05/24	0	0.00	0	220.50	219.50	0	2,885	0.00%
2021/05/21	3	214.67	0	0.00	218.00	3	2,899	0.10%
2021/05/20	0	0.00	3	214.17	213.50	-3	2,924	-0.10%
2021/05/19	3	208.66	1	206.50	206.50	2	2,947	0.07%
2021/05/18	3.2	204.89	5.2	200.19	210.00	-2	2,977	-0.07%
2021/05/17	5	191.90	161	194.80	191.00	-156	3,016	-5.17%	大賣/鉅額交易
2021/05/14	5	206.60	2	211.00	204.00	3	3,008	0.10%
2021/05/13	22.1	198.27	13.1	195.39	205.50	9	3,008	0.30%
2021/05/12	4.1	190.02	4	203.25	193.50	0.1	2,960	0.00%
2021/05/11	5.2	206.34	7	203.79	208.00	-1.9	2,941	-0.06%
2021/05/10	2	221.00	60.1	220.12	217.50	-58.1	2,914	-1.99%
2021/05/07	31.1	222.49	5.3	219.20	225.50	25.9	2,911	0.89%
2021/05/06	23.1	208.34	253	210.03	209.00	-229.9	2,916	-7.88%	大賣/鉅額交易
2021/05/05	3.1	216.29	7.2	215.63	213.00	-4.1	2,917	-0.14%
2021/05/04	41.2	219.86	102.2	216.00	216.50	-61.1	2,975	-2.05%	大賣/
2021/05/03	12.2	228.08	1	228.00	225.00	11.2	2,989	0.37%
2021/04/29	2.1	238.79	300.3	239.03	239.50	-298.2	3,110	-9.59%	大賣/鉅額交易
2021/04/28	0.1	240.00	3	240.17	238.00	-3	3,236	-0.09%
2021/04/27	2	243.00	0	0.00	241.00	2	3,317	0.06%
2021/04/26	3	245.50	2	243.50	244.00	1	3,314	0.03%
2021/04/23	0	0.00	1	243.50	247.00	-1	3,320	-0.03%
2021/04/22	2.1	246.95	0	0.00	242.00	2.1	3,476	0.06%
2021/04/21	3	249.67	0	0.00	250.00	3	3,468	0.09%
2021/04/20	117	247.14	2.3	247.27	247.00	114.8	3,458	3.32%	大買/鉅額交易
2021/04/19	6	244.51	2	244.75	243.50	4	3,479	0.12%
2021/04/16	8.1	252.57	25.5	258.72	246.00	-17.4	3,505	-0.50%
2021/04/15	4	257.00	2	255.00	264.50	2	3,444	0.06%
2021/04/14	25.5	255.80	89	245.49	257.00	-63.5	3,437	-1.85%
2021/04/13	5.1	269.98	4	269.63	263.50	1.1	3,400	0.03%
2021/04/12	8.2	270.04	2	275.00	274.50	6.2	3,362	0.18%
2021/04/09	9.3	272.61	25	270.40	272.00	-15.7	3,353	-0.47%
2021/04/08	19.5	276.26	26.5	275.96	280.50	-7	3,287	-0.21%
2021/04/07	88.8	273.77	72	265.47	273.00	16.8	3,197	0.52%
2021/04/06	127.1	257.32	17.2	254.37	258.50	109.9	3,015	3.64%	大買/鉅額交易
2021/04/01	1.2	236.20	1	235.50	235.00	0.2	2,868	0.01%
2021/03/31	10	236.40	19.1	233.33	233.00	-9.1	2,831	-0.32%
2021/03/30	4	242.00	4	241.38	240.50	0	2,801	0.00%
2021/03/29	16.1	244.87	2	243.00	244.50	14.1	2,779	0.51%
2021/03/26	1.1	247.09	4	246.00	245.00	-2.9	2,753	-0.11%
2021/03/25	4	240.87	4	237.00	235.50	0	2,708	0.00%
2021/03/24	1	233.50	1	237.00	239.50	0	2,699	0.00%
2021/03/23	21.1	232.77	1	234.50	227.50	20.1	2,619	0.77%
2021/03/22	2	232.75	1.2	229.39	232.00	0.9	2,613	0.03%
2021/03/19	0	0.00	1	225.00	228.50	-1	2,612	-0.04%
2021/03/17	40	224.60	3	228.17	223.50	37	2,626	1.41%
2021/03/16	0	0.00	20	221.75	222.50	-20	2,625	-0.76%
2021/03/15	0	0.00	1	223.50	223.50	-1	2,664	-0.04%
2021/03/12	3	226.67	12	224.00	225.00	-9	2,713	-0.33%
2021/03/11	2.2	227.27	2	221.50	229.00	0.2	2,769	0.01%
2021/03/10	3	220.67	1	221.50	218.00	2	2,834	0.07%
2021/03/08	3	225.67	3	225.33	223.50	0	2,941	0.00%
2021/03/04	1	231.00	0	0.00	229.50	1	2,951	0.03%
2021/03/03	1	232.00	2	233.75	235.50	-1	2,966	-0.03%
2021/02/26	1.1	244.32	1	245.00	241.00	0.1	2,971	0.00%
2021/02/25	5	255.90	29	259.36	254.00	-24	3,015	-0.80%
2021/02/24	8	259.91	1	258.50	258.50	7	3,006	0.23%
2021/02/23	1	248.00	1	244.00	253.50	0	3,011	0.00%
2021/02/22	1.1	250.00	6	250.08	250.00	-4.9	3,010	-0.16%
2021/02/19	0	0.00	6	250.00	251.50	-6	2,999	-0.20%
2021/02/18	7	243.86	0	0.00	244.50	7	2,995	0.23%
2021/02/17	1	243.50	0	0.00	245.00	1	3,048	0.03%
2021/02/04	0	0.00	1	226.00	227.50	-1	3,019	-0.03%
2021/02/02	0	0.00	1	223.50	224.00	-1	3,026	-0.03%
2021/02/01	1	212.50	1	215.00	213.50	0	3,035	0.00%
2021/01/29	1	219.50	2	216.00	216.00	-1	3,035	-0.03%
2021/01/28	28	225.46	1	223.50	222.00	27	3,018	0.89%
2021/01/26	0	0.00	32	247.09	232.00	-32	2,978	-1.07%
2021/01/25	19	252.13	5	247.70	251.00	14	2,902	0.48%
2021/01/22	18	251.08	15	246.40	252.00	3	2,836	0.11%
2021/01/21	33	239.42	13.4	242.96	248.50	19.6	2,676	0.73%
2021/01/20	7	226.71	76	231.23	226.00	-69	2,539	-2.72%
2021/01/19	15	223.57	3	225.67	223.00	12	2,438	0.49%
2021/01/18	3	225.17	20	222.88	225.50	-17	2,414	-0.70%
2021/01/15	60	239.55	34.1	252.76	230.00	25.9	2,378	1.09%
2021/01/14	4	230.13	7	230.93	231.50	-3	2,207	-0.14%
2021/01/13	0.1	229.50	11	229.64	229.00	-10.9	2,165	-0.50%
2021/01/12	11	223.68	9	229.56	224.00	2	2,136	0.09%
2021/01/11	26	225.85	14	228.71	226.50	12	2,098	0.57%
2021/01/08	0	0.00	3	225.67	221.50	-3	2,043	-0.15%
2021/01/07	4	225.63	14	224.86	223.00	-10	2,017	-0.50%
2021/01/06	24	219.31	0	0.00	219.50	24	1,985	1.21%
2021/01/05	7	217.00	0	0.00	218.50	7	1,947	0.36%
2021/01/04	26	214.94	9	217.61	219.50	17	1,935	0.88%
2020/12/31	5	208.00	1	210.00	210.00	4	1,895	0.21%
2020/12/30	1	206.00	0	0.00	206.00	1	1,885	0.05%
2020/12/24	10	209.00	0	0.00	209.00	10	1,953	0.51%
2020/12/22	10	203.50	0.1	204.00	203.50	10	1,985	0.50%
2020/12/21	3	210.33	0	0.00	212.00	3	1,977	0.15%
2020/12/18	4	213.63	1	214.50	210.50	3	1,964	0.15%
2020/12/17	0.3	218.90	0	0.00	217.00	0.3	1,957	0.01%
2020/12/16	0	0.00	3	217.83	216.50	-3	1,948	-0.15%
2020/12/15	2	214.50	3	221.17	214.00	-1	1,946	-0.05%
2020/12/14	0	0.00	3	219.17	218.00	-3	1,929	-0.16%
2020/12/11	2	221.00	4	223.13	220.50	-2	1,927	-0.10%
2020/12/10	2	226.25	50	225.12	227.00	-48	1,896	-2.53%
2020/12/09	0.1	230.50	11	229.45	230.50	-11	1,870	-0.59%
2020/12/08	8	229.00	2	228.75	227.50	6	1,832	0.33%
2020/12/07	2	223.00	21	224.79	222.50	-19	1,785	-1.06%
2020/12/04	1	220.50	11	219.09	221.00	-10	1,721	-0.58%
2020/12/03	52	216.42	13.1	214.13	215.50	38.9	1,631	2.38%
2020/12/02	16	209.38	6	208.33	206.50	10	1,536	0.65%
2020/12/01	2	205.25	11	204.68	205.50	-9	1,508	-0.60%
2020/11/30	13	205.23	1	204.50	204.50	12	1,525	0.79%
2020/11/27	1	205.50	6	208.92	210.50	-5	1,511	-0.33%
2020/11/26	50	204.80	1	204.50	205.00	49	1,490	3.29%
2020/11/25	16	210.59	13	205.00	204.00	3	1,490	0.20%
2020/11/24	9.1	212.90	31.2	208.97	209.50	-22.1	1,471	-1.50%
2020/11/23	22.2	203.75	19	204.11	204.00	3.2	1,416	0.23%
2020/11/20	11	207.59	105	206.71	207.00	-94	1,431	-6.57%	大賣/
2020/11/19	1	202.00	1	205.00	202.00	0	1,377	0.00%
2020/11/18	2	202.50	19	204.03	202.50	-17	1,371	-1.24%
2020/11/17	26	204.29	23	205.24	200.50	3	1,373	0.22%
2020/11/16	132	203.70	7	196.57	204.00	125	1,391	8.98%	大買/鉅額交易
2020/11/13	4	195.00	0	0.00	195.00	4	1,329	0.30%
2020/11/12	1	192.50	4	191.38	191.50	-3	1,327	-0.23%
2020/11/11	2	186.25	2	187.75	188.00	0	1,330	0.00%
2020/11/10	1	184.00	0	0.00	185.50	1	1,358	0.07%
2020/11/09	0	0.00	2	189.50	191.50	-2	1,406	-0.14%
2020/11/06	1	183.50	5	185.50	183.50	-4	1,429	-0.28%
2020/10/29	1	175.00	0	0.00	176.00	1	1,739	0.06%
2020/10/27	0	0.00	1	180.00	180.00	-1	1,805	-0.06%
2020/10/16	3	183.33	0	0.00	179.00	3	2,312	0.13%
2020/10/14	0	0.00	2	183.00	184.00	-2	2,369	-0.08%
2020/10/13	0	0.00	2	183.00	184.00	-2	2,432	-0.08%
2020/10/12	4	182.00	0	0.00	181.00	4	2,484	0.16%
2020/10/08	1	181.50	0	0.00	181.50	1	2,538	0.04%
2020/10/07	2	180.00	5	180.50	182.00	-3	2,577	-0.12%
2020/09/30	2	177.00	0	0.00	179.50	2	3,034	0.07%
2020/09/23	0	0.00	3	183.00	183.50	-3	3,340	-0.09%
2020/09/22	3	183.17	0	0.00	184.50	3	3,541	0.08%
2020/09/16	3	189.83	2	189.00	188.50	1	3,771	0.03%
2020/09/15	0	0.00	1	188.00	188.00	-1	3,795	-0.03%
2020/09/11	3	183.00	1	182.00	183.00	2	3,832	0.05%
2020/09/10	1	184.00	2	185.25	183.50	-1	3,850	-0.03%
2020/09/09	11	184.82	0	0.00	185.50	11	3,855	0.29%
2020/09/08	2	187.50	5	187.80	187.50	-3	3,847	-0.08%
2020/09/07	1	187.00	0	0.00	186.00	1	3,857	0.03%
2020/09/04	1	190.50	2	189.25	190.50	-1	3,882	-0.03%
2020/09/03	1	191.50	1	194.00	194.00	0	3,903	0.00%
2020/09/01	0	0.00	5	189.40	192.50	-5	3,902	-0.13%
2020/08/28	1	191.51	1	193.00	192.00	0	3,959	0.00%
2020/08/27	0	0.00	2	194.50	196.50	-2	3,974	-0.05%
2020/08/26	7	194.86	1	199.00	198.00	6	4,003	0.15%
2020/08/24	1	186.50	0	0.00	187.00	1	3,959	0.03%
2020/08/21	5	186.00	5	183.70	184.50	0	3,957	0.00%
2020/08/20	5	182.30	12	186.00	182.50	-7	3,937	-0.18%
2020/08/19	3	202.33	4	199.63	198.00	-1	3,897	-0.03%
2020/08/18	7	204.93	2	205.75	204.50	5	3,885	0.13%
2020/08/17	7	209.50	0	0.00	207.50	7	3,883	0.18%
2020/08/14	2	203.25	5	202.20	204.50	-3	3,885	-0.08%
2020/08/13	6	200.92	1	201.00	197.00	5	3,859	0.13%
2020/08/12	3	198.67	9.3	201.04	200.50	-6.3	3,805	-0.16%
2020/08/11	1	210.50	6	209.08	205.50	-5	3,780	-0.13%
2020/08/10	1	211.00	11	213.77	212.00	-10	3,868	-0.26%
2020/08/07	3	219.17	1	220.50	217.50	2	3,937	0.05%
2020/08/06	6	219.75	13	221.42	223.00	-7	3,942	-0.18%
2020/08/05	1	216.00	2	216.75	217.00	-1	3,865	-0.03%
2020/08/04	8	214.31	9	213.50	217.00	-1	3,847	-0.03%
2020/07/31	0	0.00	3	205.00	207.50	-3	3,803	-0.08%
2020/07/30	2	204.25	0	0.00	204.50	2	3,817	0.05%
2020/07/29	0	0.00	7	202.00	203.50	-7	3,835	-0.18%
2020/07/28	32	215.25	35	202.71	202.50	-3	3,853	-0.08%
2020/07/27	3	210.00	6	207.67	209.00	-3	3,798	-0.08%
2020/07/24	13	209.54	5	209.50	207.00	8	3,735	0.21%
2020/07/23	4	210.50	10	210.95	211.50	-6	3,698	-0.16%
2020/07/22	5	202.20	1	202.00	202.00	4	3,636	0.11%
2020/07/21	2	201.50	2	200.25	201.50	0	3,689	0.00%
2020/07/20	8	199.00	15	195.20	195.00	-7	3,660	-0.19%
2020/07/17	9	199.22	11	199.95	198.00	-2	3,663	-0.05%
2020/07/16	17	199.21	2	200.75	200.00	15	3,625	0.41%
2020/07/15	9	212.72	13	209.23	204.00	-4	3,592	-0.11%
2020/07/14	9	208.89	4.1	207.36	206.50	5	3,671	0.13%
2020/07/13	8	212.63	2.1	211.02	212.00	6	3,696	0.16%
2020/07/10	18	215.11	12	217.42	214.00	6	3,636	0.16%
2020/07/09	32	223.72	35	221.77	228.00	-3	3,519	-0.09%
2020/07/08	11	203.55	2	202.50	207.50	9	3,364	0.27%
2020/07/07	4	199.25	7	198.00	198.00	-3	3,350	-0.09%
2020/07/06	25	199.96	6	198.00	201.50	19	3,364	0.56%
2020/07/03	5	195.60	39.1	198.36	194.00	-34.1	3,374	-1.01%
2020/07/02	13	188.00	10	191.20	193.00	3	3,353	0.09%
2020/07/01	11	185.09	17	185.94	184.50	-6	3,263	-0.18%
2020/06/30	1	180.50	3	178.33	180.00	-2	3,071	-0.07%
2020/06/24	4	177.88	7	177.79	177.50	-3	3,050	-0.10%
2020/06/23	8	179.69	4	175.63	173.00	4	3,021	0.13%
2020/06/22	3	174.67	55	174.77	178.00	-52	2,958	-1.76%
2020/06/19	5	175.40	45	174.34	173.00	-40	2,991	-1.34%
2020/06/18	2	177.25	1.1	175.50	175.50	0.9	2,991	0.03%
2020/06/17	2	173.50	0	0.00	175.00	2	2,973	0.07%
2020/06/16	0	0.00	1	168.00	171.00	-1	2,966	-0.03%
2020/06/15	2	167.50	0	0.00	164.00	2	2,980	0.07%
2020/06/12	1	166.00	1	165.50	167.00	0	3,003	0.00%
2020/06/11	0	0.00	4	171.63	168.00	-4	3,026	-0.13%
2020/06/10	5	176.10	1	180.00	175.50	4	3,039	0.13%
2020/06/09	2	176.00	7	176.21	176.50	-5	3,017	-0.17%
2020/06/08	1	175.00	0	0.00	175.00	1	3,024	0.03%
2020/06/05	0	0.00	3	175.50	173.50	-3	3,006	-0.10%
2020/06/04	0.1	172.50	4	173.63	172.50	-3.9	2,993	-0.13%
2020/06/03	0	0.00	33	170.45	171.00	-33	2,980	-1.11%
2020/06/02	1	168.50	94	169.36	171.50	-93	2,947	-3.16%
2020/06/01	12	166.79	1	167.00	166.00	11	2,896	0.38%
2020/05/29	4	164.25	13	164.23	164.00	-9	2,880	-0.31%
2020/05/28	3	167.17	1	170.00	167.00	2	2,869	0.07%
2020/05/27	2	168.75	0	0.00	169.00	2	2,865	0.07%
2020/05/26	4	170.88	2	169.50	168.50	2	2,862	0.07%
2020/05/25	2	165.25	1	166.50	167.00	1	2,845	0.04%
2020/05/22	0	0.00	1	167.00	165.50	-1	2,838	-0.04%
2020/05/21	42	171.02	2	169.00	168.00	40	2,827	1.41%
2020/05/20	0	0.00	1	166.00	169.00	-1	2,796	-0.04%
2020/05/19	32	167.94	1	167.50	167.00	31	2,829	1.10%
2020/05/18	20	168.25	30	163.83	165.00	-10	2,834	-0.35%
2020/05/15	23	172.54	5	167.50	166.00	18	2,818	0.64%
2020/05/14	58	177.91	118	177.20	167.00	-60	2,711	-2.21%	大賣/
2020/05/13	18	180.08	10	181.20	185.00	8	2,663	0.30%
2020/05/12	7	176.50	17	176.26	177.50	-10	2,635	-0.38%
2020/05/11	0	0.00	14	175.86	176.00	-14	2,668	-0.52%
2020/05/08	61	175.72	13	174.00	173.50	48	2,647	1.81%
2020/05/07	21	168.98	1	169.50	170.00	20	2,576	0.78%
2020/05/06	81	169.12	3	169.00	166.50	78	2,572	3.03%
2020/05/05	4	168.50	0	0.00	168.00	4	2,557	0.16%
2020/05/04	20	168.75	31	157.90	165.50	-11	2,534	-0.43%
2020/04/30	30	166.05	2	161.00	165.00	28	2,497	1.12%
2020/04/29	62	159.29	36	160.04	160.00	26	2,460	1.06%
2020/04/28	33	157.14	2	153.50	159.50	31	2,441	1.27%
2020/04/27	25	153.50	0	0.00	153.00	25	2,406	1.04%
2020/04/24	25	149.30	30	142.02	147.00	-5	2,341	-0.21%
2020/04/23	25	143.52	0	0.00	144.50	25	2,367	1.06%
2020/04/22	35	139.36	0	0.00	142.00	35	2,361	1.48%
2020/04/21	1	140.00	30	140.62	136.00	-29	2,359	-1.23%
2020/04/20	0	0.00	12	141.83	141.50	-12	2,427	-0.49%
2020/04/17	59	150.50	19	147.34	142.00	40	2,523	1.59%
2020/04/16	1	139.00	2	141.00	139.00	-1	2,398	-0.04%
2020/04/13	1	137.50	4	138.00	134.50	-3	2,329	-0.13%
2020/04/10	0	0.00	1	142.00	142.50	-1	2,266	-0.04%
2020/04/09	4	141.25	2	135.75	140.50	2	2,262	0.09%
2020/04/08	3	134.17	17	136.06	138.00	-14	2,202	-0.64%
2020/04/07	16	126.00	4	127.88	131.00	12	2,130	0.56%
2020/04/06	1	119.00	0	0.00	119.50	1	2,113	0.05%
2020/03/30	2	110.00	1	109.50	115.00	1	2,209	0.05%
2020/03/27	2	120.00	0	0.00	114.50	2	2,208	0.09%
2020/03/26	2	117.00	3	115.67	118.00	-1	2,195	-0.05%
2020/03/25	2	108.25	1	112.00	112.00	1	2,161	0.05%
2020/03/23	1	94.00	5	94.56	93.00	-4	2,163	-0.18%
2020/03/20	1	98.10	61	99.70	101.50	-60	2,209	-2.72%
2020/03/19	7	96.60	14	96.59	92.70	-7	2,258	-0.31%
2020/03/18	3	105.00	0	0.00	103.00	3	2,441	0.12%
2020/03/17	0	0.00	4	105.50	104.00	-4	2,585	-0.15%
2020/03/16	1	112.50	0	0.00	111.00	1	2,715	0.04%
2020/03/13	40	120.00	1	120.00	120.00	39	2,705	1.44%
2020/03/12	1	133.00	5	138.00	133.00	-4	2,726	-0.15%
2020/03/11	3	150.67	0	0.00	147.50	3	2,704	0.11%
2020/03/10	1	149.00	2	148.50	150.50	-1	2,696	-0.04%
2020/03/06	1	161.50	0	0.00	161.00	1	2,659	0.04%
2020/03/05	12	165.08	0	0.00	165.00	12	2,677	0.45%
2020/03/04	0	0.00	3	165.83	163.50	-3	2,687	-0.11%
2020/03/02	0	0.00	78	164.15	166.00	-78	2,752	-2.83%
2020/02/26	0	0.00	273	173.06	173.00	-273	2,779	-9.82%	大賣/鉅額交易
2020/02/25	3	177.50	0	0.00	177.50	3	2,777	0.11%
2020/02/24	0	0.00	11	182.86	181.00	-11	2,782	-0.40%
2020/02/21	0	0.00	14	189.39	188.00	-14	2,786	-0.50%
2020/02/20	42	191.82	2	194.50	190.00	40	2,838	1.41%
2020/02/19	0	0.00	1	187.50	186.00	-1	2,896	-0.03%
2020/02/18	0	0.00	1	187.50	187.00	-1	2,915	-0.03%
2020/02/17	0	0.00	12	187.54	189.00	-12	2,905	-0.41%
2020/02/14	23	191.37	24	190.19	188.50	-1	2,893	-0.03%
2020/02/13	0	0.00	20	184.43	185.00	-20	2,839	-0.70%
2020/02/12	35	186.34	9	186.22	186.00	26	2,820	0.92%
2020/02/11	1	175.50	0	0.00	176.00	1	2,770	0.04%
2020/02/10	13	175.08	1	172.50	173.00	12	2,786	0.43%
2020/02/07	1	177.00	4.2	177.43	175.00	-3.2	2,837	-0.11%
2020/02/06	2	181.50	0	0.00	182.50	2	2,844	0.07%
2020/02/05	7.2	173.38	4	177.13	171.50	3.2	2,855	0.11%
2020/02/04	0	0.00	19	174.50	174.00	-19	2,869	-0.66%
2020/02/03	10	162.95	59	163.10	170.00	-49	2,887	-1.70%
2020/01/31	11	175.73	20	175.93	175.00	-9	2,918	-0.31%
2020/01/30	24	177.23	64	177.45	175.50	-40	2,985	-1.34%
2020/01/20	0	0.00	22	195.39	194.50	-22	3,005	-0.73%
2020/01/17	18	206.56	38	205.07	197.00	-20	3,008	-0.66%
2020/01/16	11	197.73	7.1	199.36	200.50	4	2,917	0.14%
2020/01/15	22	196.09	47	195.82	195.50	-25	2,911	-0.86%
2020/01/14	91	200.19	54	199.96	197.50	37	2,932	1.26%
2020/01/13	122	193.93	12	190.96	197.50	110	2,860	3.85%	大買/鉅額交易
2020/01/10	22	183.80	0	0.00	184.00	22	2,870	0.77%
2020/01/09	53	185.22	9	185.33	185.00	44	2,927	1.50%
2020/01/08	53	179.92	17	177.68	180.00	36	2,889	1.25%
2020/01/07	3	176.00	16	175.66	176.50	-13	2,866	-0.45%
2020/01/06	1	175.50	65	178.65	181.00	-64	2,851	-2.24%
2020/01/03	7	185.43	6	182.08	180.00	1	2,832	0.04%
2020/01/02	40	183.54	1	184.00	184.50	39	2,778	1.40%
2019/12/31	2	178.00	0	0.00	178.00	2	2,742	0.07%
2019/12/30	53	179.51	0	0.00	179.00	53	2,718	1.95%
2019/12/27	22	185.57	5	184.30	184.00	17	2,679	0.63%
2019/12/26	4	178.75	1	179.00	177.50	3	2,615	0.11%
2019/12/25	1	185.00	1	186.00	184.00	0	2,563	0.00%
2019/12/24	2	182.75	7	183.50	182.00	-5	2,520	-0.20%
2019/12/23	5	186.70	4	189.00	185.50	1	2,494	0.04%
2019/12/20	3	188.83	5	190.40	188.00	-2	2,462	-0.08%
2019/12/19	2	194.00	17	192.97	191.50	-15	2,431	-0.62%
2019/12/18	2	198.00	31	198.48	197.00	-29	2,380	-1.22%
2019/12/17	16	200.97	0	0.00	203.00	16	2,330	0.69%
2019/12/16	17	200.71	1	201.00	198.50	16	2,283	0.70%
2019/12/13	16	214.97	60	207.78	200.00	-44	2,206	-1.99%
2019/12/12	35	198.27	12.1	205.22	207.50	23	1,988	1.15%
2019/12/11	30	178.90	5	188.20	189.00	25	1,811	1.38%
2019/12/05	2	161.00	0	0.00	159.50	2	1,533	0.13%
2019/12/03	0	0.00	1	159.00	160.00	-1	1,503	-0.07%
2019/12/02	2	159.50	1	162.00	159.00	1	1,489	0.07%
2019/11/29	0	0.00	31	165.24	167.50	-31	1,463	-2.12%
2019/11/28	1	168.00	30	169.33	168.00	-29	1,441	-2.01%
2019/11/27	23	173.91	1	171.00	171.00	22	1,408	1.56%
2019/11/26	40	169.06	0	0.00	167.50	40	1,355	2.95%
2019/11/25	0	0.00	19	164.50	164.50	-19	1,315	-1.44%
2019/11/22	0	0.00	1	166.00	165.00	-1	1,294	-0.08%
2019/11/20	0	0.00	1	170.00	170.00	-1	1,244	-0.08%
2019/11/19	1	174.00	15	174.00	174.00	-14	1,225	-1.14%
2019/11/18	15	171.50	2	170.25	175.50	13	1,159	1.12%
2019/11/15	150	163.26	2	164.00	164.00	148	1,052	14.06%	大買/鉅額交易
2019/11/13	1	158.50	0	0.00	159.00	1	997	0.10%
2019/11/12	0	0.00	1	159.50	162.50	-1	988	-0.10%
2019/11/11	0	0.00	2	158.00	157.00	-2	981	-0.20%
2019/11/06	2	169.50	11	166.45	165.00	-9	931	-0.97%
2019/11/04	6	167.50	0	0.00	164.00	6	855	0.70%
2019/11/01	0	0.00	2	163.25	164.00	-2	822	-0.24%
2019/10/31	1	160.00	5	160.50	159.00	-4	796	-0.50%
2019/10/30	0	0.00	3	164.00	165.00	-3	763	-0.39%
2019/10/29	351	159.41	1	160.00	163.00	350	709	49.34%	大買/鉅額交易
2019/10/28	5	153.60	5	152.90	154.50	0	624	0.00%
2019/10/23	0	0.00	1	145.00	144.00	-1	549	-0.18%
2019/10/22	4	146.25	2	148.75	147.00	2	525	0.38%
2019/10/21	0	0.00	1	142.50	142.50	-1	479	-0.21%
2019/10/18	64	137.38	58	139.33	142.50	6	460	1.30%
2019/10/17	5	126.00	5	131.00	133.00	0	334	0.00%
2019/10/16	1	122.00	2	121.25	121.00	-1	260	-0.38%
2019/10/15	0	0.00	2	118.00	118.50	-2	256	-0.78%
2019/10/14	1	117.50	0	0.00	117.00	1	259	0.39%
2019/09/27	0	0.00	1	114.50	115.50	-1	285	-0.35%
2019/09/20	1	122.00	0	0.00	121.50	1	292	0.34%
2019/09/16	1	116.50	0	0.00	119.00	1	306	0.33%
2019/09/12	0	0.00	6	119.00	119.00	-6	314	-1.91%
2019/08/16	0	0.00	5	111.00	110.50	-5	430	-1.16%
2019/08/07	2	112.00	1	109.50	109.00	1	445	0.22%
2019/08/06	0	0.00	1	108.50	110.00	-1	459	-0.22%
2019/07/29	0	0.00	25	123.46	120.00	-25	524	-4.76%
2019/07/25	25	124.90	0	0.00	125.00	25	520	4.80%
2019/07/04	2	127.50	0	0.00	127.00	2	636	0.31%
2019/06/26	0	0.00	2	119.00	119.50	-2	754	-0.27%
2019/06/21	4	125.38	2	122.50	121.00	2	758	0.26%
2019/06/20	1	123.00	0	0.00	124.50	1	738	0.14%
2019/06/06	1	117.00	2	116.75	115.00	-1	783	-0.13%
2019/06/04	0	0.00	2	113.25	113.50	-2	767	-0.26%
2019/05/31	1	116.00	0	0.00	116.00	1	791	0.13%
2019/05/29	1	106.50	0	0.00	106.00	1	781	0.13%
2019/05/17	1	113.00	0	0.00	110.50	1	915	0.11%
2019/05/13	0	0.00	1	119.00	115.00	-1	944	-0.11%
2019/05/10	1	127.00	0	0.00	124.50	1	936	0.11%
2019/05/09	0	0.00	2	133.00	132.50	-2	936	-0.21%
2019/05/07	1	140.00	0	0.00	139.50	1	1,067	0.09%
2019/05/06	1	138.00	1	139.50	137.50	0	1,080	0.00%
2019/05/02	0.3	141.00	0	0.00	141.50	0.3	1,069	0.03%
2019/04/30	1	140.00	0	0.00	143.00	1	1,068	0.09%
2019/04/29	0.5	141.00	0	0.00	140.50	0.5	1,068	0.04%
2019/04/26	0	0.00	1	144.00	143.00	-1	1,064	-0.09%
2019/04/25	3	145.00	0	0.00	145.50	3	1,063	0.29%
2019/04/24	0	0.00	1	144.50	145.00	-1	1,072	-0.09%
2019/04/23	1	152.00	4	148.13	146.50	-3	1,069	-0.28%
2019/04/22	3	150.17	2	149.75	149.50	1	1,057	0.09%
2019/04/19	4	146.63	0	0.00	147.50	4	1,052	0.38%
2019/04/18	4	150.50	5	150.70	144.50	-1	1,041	-0.10%
2019/04/17	2	148.25	0	0.00	147.50	2	998	0.20%
2019/04/16	1	146.00	0	0.00	146.00	1	985	0.10%
2019/04/11	0	0.00	4	144.50	141.00	-4	993	-0.40%
2019/04/10	1	146.50	0	0.00	146.50	1	982	0.10%
2019/04/09	4	147.38	0	0.00	147.50	4	977	0.41%
2019/04/08	1	149.50	0	0.00	147.00	1	978	0.10%
2019/04/03	0	0.00	1	146.00	146.00	-1	964	-0.10%
2019/04/02	2	148.00	1	148.00	147.50	1	957	0.10%
2019/04/01	0	0.00	2	142.50	143.50	-2	912	-0.22%
2019/03/28	0	0.00	0.1	138.00	138.50	-0.1	876	-0.01%
2019/03/27	0	0.00	1	140.00	139.00	-1	881	-0.11%
2019/03/25	0	0.00	3	138.33	138.00	-3	885	-0.34%
2019/03/21	1	141.50	0	0.00	141.00	1	872	0.11%
2019/03/19	3	140.50	3	138.50	140.50	0	868	0.00%
2019/03/18	0	0.00	1	136.50	136.00	-1	853	-0.12%
2019/03/15	0	0.00	2	134.00	136.00	-2	856	-0.23%
2019/03/04	1	145.00	0.9	145.00	146.00	0.2	948	0.02%
2019/02/26	2	145.50	0	0.00	143.50	2	966	0.21%
2019/02/25	0	0.00	1	147.50	147.00	-1	1,019	-0.10%
2019/02/22	2	142.50	1	142.00	141.00	1	998	0.10%
2019/02/20	0	0.00	3	141.67	141.00	-3	993	-0.30%
2019/02/19	1	138.50	0	0.00	139.50	1	994	0.10%
2019/02/18	2	138.75	2	138.50	138.50	0	1,004	0.00%
2019/02/15	0	0.00	2	140.00	138.00	-2	1,015	-0.20%
2019/02/14	0	0.00	35	139.83	139.00	-35	1,034	-3.38%
2019/02/13	0	0.00	2	140.00	140.50	-2	1,073	-0.19%
2019/02/12	40	143.30	0	0.00	143.00	40	1,066	3.75%
2019/02/11	0	0.00	1	140.00	142.00	-1	1,052	-0.09%
2019/01/29	0	0.00	1	142.50	141.00	-1	1,037	-0.10%
2019/01/28	0	0.00	7.1	139.33	145.00	-7.1	998	-0.71%
2019/01/25	3	131.00	0	0.00	132.00	3	930	0.32%
2019/01/22	0	0.00	2	128.25	128.00	-2	965	-0.21%
2019/01/18	2	128.50	0	0.00	129.00	2	984	0.20%
2019/01/17	0	0.00	1	128.50	127.50	-1	1,008	-0.10%
2019/01/16	1	130.00	0	0.00	130.00	1	1,011	0.10%
2019/01/14	1	124.00	0.1	125.50	124.50	1	1,013	0.09%
2019/01/09	0	0.00	1	134.00	131.00	-1	1,023	-0.10%
2019/01/02	3	130.67	0	0.00	132.00	3	1,057	0.28%
2018/12/05	1	135.00	0	0.00	136.00	1	1,210	0.08%
2018/12/03	0	0.00	74.3	143.82	145.00	-74.3	1,231	-6.03%
2018/11/28	1.3	140.31	1	138.00	138.00	0.3	1,224	0.02%
2018/11/27	0	0.00	1	133.00	135.50	-1	1,198	-0.08%
2018/11/26	1	132.00	0	0.00	132.00	1	1,173	0.09%
2018/11/23	0	0.00	1	130.00	130.00	-1	1,160	-0.09%
2018/11/22	30	133.95	2	132.50	132.00	28	1,130	2.48%
2018/11/15	1	120.50	0	0.00	120.50	1	1,033	0.10%
2018/11/14	1	122.00	0	0.00	118.50	1	1,036	0.10%
2018/11/13	0	0.00	15	117.43	123.00	-15	1,077	-1.39%
2018/10/25	0	0.00	0.2	98.20	98.00	-0.2	1,025	-0.01%
2018/10/18	0	0.00	9	112.50	113.00	-9	1,022	-0.88%
2018/10/15	11	112.82	0	0.00	112.50	11	1,062	1.04%
2018/10/12	1	109.50	0	0.00	108.50	1	1,058	0.09%
2018/10/11	0.1	107.50	0	0.00	107.50	0.1	1,061	0.01%
2018/10/08	0	0.00	1	128.00	120.50	-1	1,072	-0.09%
2018/10/05	3	126.67	0	0.00	127.00	3	1,072	0.28%
2018/09/28	1	139.00	0	0.00	138.50	1	1,110	0.09%
2018/09/27	0	0.00	2	140.00	137.50	-2	1,111	-0.18%
2018/09/26	1	140.50	0	0.00	140.50	1	1,113	0.09%
2018/09/21	0	0.00	54.1	134.56	135.50	-54.1	1,113	-4.85%
2018/09/19	1	138.50	0	0.00	137.00	1	1,140	0.09%
2018/09/13	2	137.00	0	0.00	134.50	2	1,128	0.18%
2018/09/10	2	145.50	4	141.25	138.50	-2	1,111	-0.18%
2018/09/07	1	150.50	0	0.00	152.00	1	1,084	0.09%
2018/09/05	1	160.50	0.2	159.50	161.00	0.9	1,070	0.08%
2018/09/04	1	153.01	0	0.00	154.50	1	1,066	0.09%
2018/09/03	4	156.50	0	156.00	156.00	4	1,058	0.38%
2018/08/31	1	159.00	0	0.00	162.00	1	1,071	0.09%
2018/08/29	2	159.00	0.1	160.00	159.00	2	1,109	0.18%
2018/08/28	15	161.00	0	0.00	160.50	15	1,123	1.34%
2018/08/24	0	0.00	1	152.50	153.00	-1	1,126	-0.09%
2018/08/23	0	0.00	2	153.25	153.50	-2	1,151	-0.17%
2018/08/21	2	153.00	1	150.50	154.50	1	1,246	0.08%
2018/08/20	1	156.50	122	150.24	150.50	-121	1,284	-9.42%	大賣/鉅額交易
2018/08/16	1	164.00	0	0.00	164.00	1	1,269	0.08%
2018/08/15	0	0.00	1	164.00	164.00	-1	1,273	-0.08%
2018/08/14	1	166.50	0	0.00	172.00	1	1,270	0.08%
2018/08/13	1	173.00	15	166.57	166.00	-14	1,293	-1.08%
2018/08/10	120	179.36	0	0.00	177.50	120	1,299	9.24%	大買/鉅額交易
2018/08/06	1	181.00	0	0.00	181.00	1	1,362	0.07%
2018/07/31	0	0.00	2	181.50	179.00	-2	1,424	-0.14%
2018/07/30	1	178.50	2	177.50	176.00	-1	1,426	-0.07%
2018/07/27	2	174.00	0	0.00	181.00	2	1,422	0.14%
2018/07/25	0	0.00	3	181.17	179.00	-3	1,414	-0.21%
2018/07/24	4	178.75	1	182.00	180.50	3	1,423	0.21%
2018/07/23	3	191.67	0	0.00	191.00	3	1,417	0.21%
2018/07/20	0	0.00	1	195.00	194.00	-1	1,414	-0.07%
2018/07/19	1	193.50	1	195.50	193.00	0	1,434	0.00%
2018/07/18	0	0.00	1	194.50	194.50	-1	1,482	-0.07%
2018/07/17	15	192.50	0	0.00	191.50	15	1,486	1.01%
2018/07/16	1	198.50	0	0.00	197.00	1	1,485	0.07%
2018/07/13	1	192.50	0	0.00	193.00	1	1,478	0.07%
2018/07/12	0	0.00	2	187.75	189.00	-2	1,479	-0.14%
2018/07/11	3	180.17	1	180.00	179.00	2	1,497	0.13%
2018/07/10	3	179.83	3	181.50	181.50	0	1,507	0.00%
2018/07/06	2	173.50	1	172.00	173.00	1	1,487	0.07%
2018/07/04	0	0.00	1	188.00	180.00	-1	1,476	-0.07%
2018/07/02	0	0.00	1	188.50	184.00	-1	1,474	-0.07%
2018/06/29	2	191.25	1	193.00	189.50	1	1,478	0.07%
2018/06/28	0	0.00	5	188.40	194.50	-5	1,463	-0.34%
2018/06/27	2	185.25	0	0.00	180.00	2	1,442	0.14%
2018/06/26	1	177.00	1	180.00	184.00	0	1,439	0.00%
2018/06/25	2	190.50	0	0.00	189.50	2	1,431	0.14%
2018/06/21	1	192.00	0	0.00	193.00	1	1,463	0.07%
2018/06/20	1	188.50	0	0.00	192.00	1	1,496	0.07%
2018/06/19	2	199.50	0.1	195.00	193.50	1.9	1,502	0.13%
2018/06/13	1	205.50	0	0.00	204.00	1	1,527	0.07%
2018/06/12	3	206.00	1	207.00	205.50	2	1,536	0.13%
2018/06/11	1	209.50	0	0.00	209.50	1	1,540	0.06%
2018/06/08	1	216.50	0	0.00	213.00	1	1,547	0.06%
2018/06/06	2	214.50	49	214.55	214.50	-47	1,593	-2.95%
2018/06/01	4	208.13	0	0.00	208.50	4	1,616	0.25%
2018/05/31	4	210.00	16	208.56	211.00	-12	1,618	-0.74%
2018/05/30	8	212.19	1	212.00	211.00	7	1,615	0.43%
2018/05/29	13	216.04	8	214.50	219.00	5	1,591	0.31%
2018/05/28	7	209.36	31	210.97	212.50	-24	1,542	-1.56%
2018/05/25	7	204.64	0	0.00	203.00	7	1,544	0.45%
2018/05/24	1	209.50	6	209.25	206.00	-5	1,541	-0.32%
2018/05/23	0	0.00	4	202.25	204.50	-4	1,529	-0.26%
2018/05/22	4	202.50	5	203.90	201.50	-1	1,543	-0.06%
2018/05/21	20	202.80	116	203.38	204.00	-96	1,585	-6.05%	大賣/
2018/05/18	0	0.00	2	207.75	208.00	-2	1,623	-0.12%
2018/05/17	0	0.00	1	204.00	201.50	-1	1,667	-0.06%
2018/05/16	8	201.75	1	200.00	200.00	7	1,690	0.41%
2018/05/15	11	207.86	0	0.00	206.00	11	1,714	0.64%
2018/05/14	4.1	211.21	6	213.08	214.50	-1.9	1,753	-0.11%
2018/05/11	3	208.50	0	0.00	204.00	3	1,738	0.17%
2018/05/10	0	0.00	12	196.25	198.00	-12	1,716	-0.70%
2018/05/09	2	191.25	0	0.00	191.50	2	1,719	0.12%
2018/05/08	9	194.61	0	0.00	193.50	9	1,749	0.51%
2018/05/07	0	0.00	7	198.64	198.50	-7	1,793	-0.39%
2018/05/03	0	0.00	1.6	191.06	189.00	-1.6	1,846	-0.09%
2018/05/02	0	0.00	4	196.25	193.00	-4	1,905	-0.21%
2018/04/30	0	0.00	18	194.11	194.50	-18	1,964	-0.92%
2018/04/27	3	188.50	4	190.00	190.00	-1	2,114	-0.05%
2018/04/26	16	190.22	7	191.50	185.00	9	2,245	0.40%
2018/04/25	14	185.29	20	187.73	187.50	-6	2,284	-0.26%
2018/04/24	44	192.20	128	189.61	191.50	-84	2,421	-3.47%	大賣/
2018/04/23	28	204.32	34	203.10	200.50	-6	2,406	-0.25%
2018/04/19	0	0.00	2	215.50	215.00	-2	2,482	-0.08%
2018/04/18	1	215.50	113	216.13	217.00	-112	2,529	-4.43%	大賣/鉅額交易
2018/04/17	1	224.00	179	214.18	214.00	-178	2,543	-7.00%	大賣/鉅額交易
2018/04/16	5	223.00	1	228.00	224.00	4	2,546	0.16%
2018/04/13	5	230.70	16	231.94	230.50	-11	2,563	-0.43%
2018/04/12	20	233.28	4	234.63	232.00	16	2,628	0.61%
2018/04/11	9	235.00	0	0.00	234.00	9	2,661	0.34%
2018/04/10	1	235.50	0	0.00	235.00	1	2,758	0.04%
2018/04/03	8	227.75	4	228.00	228.00	4	2,836	0.14%
2018/04/02	5	230.70	0	0.00	232.00	5	2,850	0.18%
2018/03/31	0	0.00	5	230.30	229.50	-5	2,876	-0.17%
2018/03/30	0	0.00	15	235.03	232.50	-15	2,888	-0.52%
2018/03/29	1	232.00	0	0.00	231.00	1	2,912	0.03%
2018/03/28	0	0.00	5	233.20	232.00	-5	2,950	-0.17%
2018/03/27	20	237.00	5	235.80	237.00	15	2,948	0.51%
2018/03/26	1	228.00	0	0.00	228.00	1	2,958	0.03%
2018/03/23	3	229.00	39	229.18	227.00	-36	2,979	-1.21%
2018/03/22	55	247.85	28	244.82	242.00	27	2,956	0.91%
2018/03/21	7	249.50	22	246.02	245.00	-15	2,950	-0.51%
2018/03/20	43	245.84	18	249.03	245.00	25	2,954	0.85%
2018/03/19	53	254.44	2	254.25	252.00	51	2,960	1.72%
2018/03/16	72	253.14	3	252.50	250.50	69	2,962	2.33%
2018/03/15	7	250.00	8	251.94	253.50	-1	2,978	-0.03%
2018/03/14	10	253.00	21	250.29	250.50	-11	3,037	-0.36%
2018/03/13	6	252.42	5	251.80	249.00	1	3,069	0.03%
2018/03/12	28	249.38	4	256.00	244.50	24	3,111	0.77%
2018/03/09	125	242.58	6	238.92	248.00	119	3,085	3.86%	大買/鉅額交易
2018/03/08	2	242.00	11	237.59	236.50	-9	3,072	-0.29%
2018/03/07	23	237.61	14	240.61	236.00	9	3,074	0.29%
2018/03/06	7	233.50	5	235.60	233.50	2	3,083	0.06%
2018/03/05	3	239.33	11	239.14	232.00	-8	3,121	-0.26%
2018/03/02	1	237.00	26	235.98	237.00	-25	3,138	-0.80%
2018/03/01	1	234.50	12	235.17	240.00	-11	3,140	-0.35%
2018/02/27	26	243.92	4	240.88	238.00	22	3,152	0.70%
2018/02/26	0	0.00	25	234.60	232.00	-25	3,115	-0.80%
2018/02/23	19	235.95	12	240.79	232.00	7	3,147	0.22%
2018/02/22	3	235.00	19	238.39	236.00	-16	3,185	-0.50%
2018/02/21	62	238.85	55	235.35	240.00	7	3,208	0.22%
2018/02/12	116	214.47	1	213.50	220.00	115	3,204	3.59%	大買/鉅額交易
2018/02/09	207	202.56	77	200.30	205.50	130	3,266	3.98%	大買/鉅額交易
2018/02/08	9	219.83	23	217.17	217.00	-14	3,335	-0.42%
2018/02/07	24	232.40	29	230.95	229.00	-5	3,440	-0.15%
2018/02/06	1	229.00	252	223.47	221.50	-251	3,433	-7.31%	大賣/鉅額交易
2018/02/05	0	0.00	167	244.37	246.00	-167	3,379	-4.94%	大賣/鉅額交易
2018/02/02	4	254.00	56	253.03	253.00	-52	3,389	-1.53%
2018/02/01	0	0.00	46	257.52	256.00	-46	3,386	-1.36%
2018/01/31	18	262.47	138	262.16	260.00	-120	3,365	-3.57%	大賣/鉅額交易
2018/01/30	20	265.48	126	266.43	258.00	-106	3,335	-3.18%	大賣/鉅額交易
2018/01/29	1	270.00	300	270.06	269.00	-299	3,294	-9.08%	大賣/鉅額交易
2018/01/26	6	268.33	47	270.14	268.00	-41	3,271	-1.25%
2018/01/25	2	282.75	18	275.94	273.50	-16	3,238	-0.49%
2018/01/24	8	279.63	19	275.47	280.00	-11	3,199	-0.34%
2018/01/23	20	278.73	13	279.73	279.50	7	3,148	0.22%
2018/01/22	125	255.68	0	0.00	273.50	125	2,995	4.17%	大買/鉅額交易
2018/01/19	13	247.96	0	0.00	249.00	13	2,870	0.45%
2018/01/18	85	247.98	7	246.57	243.00	78	2,824	2.76%
2018/01/17	10	235.20	8	236.25	239.00	2	2,715	0.07%
2018/01/16	99	236.29	8	237.19	234.50	91	2,692	3.38%
2018/01/15	31	231.79	3	235.00	230.50	28	2,631	1.06%
2018/01/12	20	231.08	6	230.33	231.00	14	2,612	0.54%
2018/01/11	2	224.50	2	230.25	224.50	0	2,565	0.00%
2018/01/10	10	226.05	5	229.00	225.00	5	2,561	0.20%
2018/01/09	1	223.50	23	226.41	233.00	-22	2,555	-0.86%
2018/01/08	81	232.66	3	232.33	228.50	78	2,562	3.04%
2018/01/05	1	225.50	23	223.46	227.00	-22	2,518	-0.87%
2018/01/04	189	229.98	17	226.71	230.00	172	2,498	6.89%	大買/鉅額交易
2018/01/03	110	223.46	3	216.67	219.50	107	2,423	4.41%	大買/鉅額交易
2018/01/02	1	207.00	0	0.00	207.00	1	2,378	0.04%