京鼎 (3413)-國泰券商分點個股進出

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
▲6.5
漲幅
+2.23%
成交量
1,459張
產業
上市半導體類股
544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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/05/03	85	298.55	280	297.15	297.50	-195	2,208	-8.83%	大賣/鉅額交易
2024/05/02	0.1	293.00	51	293.06	291.00	-51	2,202	-2.31%
2024/04/30	27	299.28	15.1	302.06	302.00	11.9	2,195	0.54%
2024/04/29	20	293.75	15.2	293.09	294.50	4.8	2,179	0.22%
2024/04/26	160	291.41	0.2	292.50	290.00	159.8	2,211	7.22%	大買/鉅額交易
2024/04/25	152	289.32	18	289.06	288.00	134	2,211	6.06%	大買/鉅額交易
2024/04/24	181	292.60	17	291.29	292.00	164	2,210	7.42%	大買/鉅額交易
2024/04/23	0	0.00	18	283.03	284.00	-18	2,208	-0.82%
2024/04/22	0.1	279.50	18	281.11	279.00	-18	2,204	-0.81%
2024/04/19	72	286.37	43	284.77	288.00	29	2,180	1.33%
2024/04/18	0.3	292.67	140.3	295.16	294.00	-140	2,134	-6.56%	大賣/鉅額交易
2024/04/17	0.3	306.00	16.2	307.95	308.50	-15.9	2,098	-0.76%
2024/04/16	1.2	295.96	12.1	294.11	295.50	-11	2,086	-0.52%
2024/04/15	46.1	307.07	44	306.40	305.00	2.1	2,079	0.10%
2024/04/12	3.1	312.37	0	0.00	307.50	3.1	2,064	0.15%
2024/04/11	4.2	297.05	38	295.01	296.00	-33.9	2,027	-1.67%
2024/04/10	0	0.00	15	300.83	298.50	-15	2,012	-0.75%
2024/04/09	1.1	297.10	109	297.86	297.00	-108	2,000	-5.40%	大賣/鉅額交易
2024/04/08	0	0.00	17.1	307.91	309.50	-17.1	1,976	-0.87%
2024/04/03	12	306.50	413.2	307.05	308.00	-401.2	1,998	-20.08%	大賣/鉅額交易
2024/04/02	2.3	314.15	11	315.18	314.00	-8.7	1,973	-0.44%
2024/04/01	1	304.50	0.3	305.00	304.00	0.8	1,937	0.04%
2024/03/29	0.2	295.33	166	295.26	297.00	-165.9	1,912	-8.67%	大賣/鉅額交易
2024/03/28	0	0.00	3.2	300.13	299.50	-3.2	1,878	-0.17%
2024/03/27	2	308.00	174.2	308.13	307.50	-172.2	1,846	-9.32%	大賣/鉅額交易
2024/03/26	5.2	313.93	92	305.95	299.50	-86.9	1,797	-4.83%
2024/03/25	0.2	297.67	62.1	298.95	297.50	-62	1,728	-3.58%
2024/03/22	1.2	297.58	0.2	295.00	297.50	1	1,707	0.06%
2024/03/21	0.2	300.25	53.3	293.29	294.00	-53.1	1,676	-3.17%
2024/03/20	9	291.94	9.5	292.31	290.00	-0.5	1,628	-0.03%
2024/03/19	393.7	288.69	0.3	282.83	291.50	393.4	1,580	24.89%	大買/鉅額交易
2024/03/18	11.3	272.60	90.3	271.67	273.50	-79	1,484	-5.32%
2024/03/15	36.1	271.16	23.6	271.10	270.00	12.5	1,435	0.87%
2024/03/14	47.7	252.14	41.2	261.94	263.00	6.5	1,324	0.49%
2024/03/13	0	0.00	1.1	250.00	246.50	-1.1	1,239	-0.09%
2024/03/12	0.2	250.00	3.2	247.16	248.50	-3	1,206	-0.25%
2024/03/11	0.2	249.99	41.1	246.06	244.00	-40.9	1,186	-3.45%
2024/03/08	63	248.32	265.3	250.10	248.00	-202.3	1,161	-17.42%	大賣/鉅額交易
2024/03/07	1.2	255.17	0	0.00	253.50	1.2	1,113	0.11%
2024/03/06	0	0.00	21	251.67	255.00	-21	1,078	-1.95%
2024/03/05	30	250.97	10.1	250.50	252.50	19.9	1,055	1.88%
2024/03/04	602.2	255.78	22.5	254.45	257.00	579.8	1,030	56.24%	大買/鉅額交易
2024/03/01	74.3	248.89	91.1	247.26	247.50	-16.8	979	-1.71%
2024/02/29	20	242.25	4.1	241.27	240.00	15.9	946	1.68%
2024/02/27	20	243.75	4.1	248.45	244.00	15.9	924	1.72%
2024/02/26	55.2	251.03	371.1	248.85	248.50	-315.9	904	-34.93%	大賣/鉅額交易
2024/02/23	12.2	250.66	49	250.80	250.00	-36.8	848	-4.34%
2024/02/22	156.8	243.01	8.3	241.71	245.00	148.5	789	18.81%	大買/鉅額交易
2024/02/21	17.4	229.71	8.3	230.09	230.00	9.1	734	1.24%
2024/02/20	4.2	232.88	5.2	233.12	231.00	-1	726	-0.14%
2024/02/19	1	230.50	5.3	233.30	231.00	-4.3	713	-0.60%
2024/02/16	24	229.29	8.2	233.79	233.50	15.8	695	2.27%
2024/02/15	351	220.72	3	221.17	221.00	348	638	54.51%	大買/鉅額交易
2024/02/05	0	0.00	2	212.50	212.50	-2	621	-0.32%
2024/02/01	0	0.00	1	213.50	212.50	-1	612	-0.16%
2024/01/31	0	0.00	30	216.17	216.00	-30	605	-4.96%
2024/01/30	90	217.98	20.5	217.51	217.50	69.5	595	11.67%
2024/01/29	0	0.00	18	212.39	214.00	-18	582	-3.09%
2024/01/26	4	216.38	0	0.00	213.50	4	579	0.69%
2024/01/25	52	218.19	12	216.04	217.50	40	568	7.03%
2024/01/24	16	215.22	10	215.50	213.00	6	552	1.09%
2024/01/23	13	214.38	0	0.00	215.00	13	546	2.38%
2024/01/22	83.1	213.27	145	211.99	211.00	-61.9	533	-11.61%	大賣/
2024/01/19	1	206.00	10	207.50	207.50	-9	496	-1.81%
2024/01/17	155	205.74	21	204.21	203.50	134	488	27.45%	大買/鉅額交易
2024/01/16	216	210.09	1	210.00	210.00	215	472	45.49%	大買/鉅額交易
2024/01/15	2	209.50	0	0.00	208.00	2	464	0.43%
2024/01/12	0	0.00	2	209.00	207.00	-2	465	-0.43%
2024/01/11	91	209.85	4	211.00	210.00	87	462	18.81%
2024/01/10	143	210.26	10	209.50	211.00	133	460	28.91%	大買/鉅額交易
2024/01/09	59	209.42	0	0.00	209.00	59	449	13.13%
2024/01/08	0	0.00	2	207.50	204.50	-2	437	-0.46%
2024/01/05	0	0.00	1	207.00	207.00	-1	432	-0.23%
2024/01/04	1	206.50	1	207.00	206.50	0	427	0.00%
2024/01/03	0	0.00	2	207.50	207.00	-2	429	-0.47%
2024/01/02	0	0.00	2	210.50	210.50	-2	426	-0.47%
2023/12/29	54	209.93	0	0.00	210.50	54	416	12.97%
2023/12/28	136	206.96	0	0.00	206.00	136	380	35.71%	大買/鉅額交易
2023/12/27	91	203.86	0	0.00	205.50	91	366	24.83%
2023/12/25	5	199.50	0	0.00	199.00	5	353	1.41%
2023/12/21	5	200.00	0	0.00	200.00	5	353	1.42%
2023/12/18	28	204.23	0	0.00	204.00	28	349	8.01%
2023/12/15	1	204.50	0	0.00	203.00	1	345	0.29%
2023/12/14	6	206.50	9	205.78	205.50	-3	334	-0.90%
2023/12/12	12	201.83	0	0.00	198.00	12	303	3.95%
2023/12/11	33	194.14	4	194.25	194.50	29	291	9.95%
2023/12/08	0	0.00	1	194.00	193.50	-1	291	-0.34%
2023/11/28	0	0.00	2	199.50	199.00	-2	330	-0.61%
2023/11/23	0	0.00	3	198.50	198.50	-3	321	-0.93%
2023/11/21	0	0.00	4	197.00	197.50	-4	324	-1.23%
2023/11/20	0	0.00	2	193.75	194.00	-2	314	-0.64%
2023/11/16	0	0.00	11	192.55	193.00	-11	313	-3.51%
2023/11/14	0	0.00	6	192.00	192.00	-6	321	-1.87%
2023/11/13	0	0.00	13	189.65	188.00	-13	316	-4.11%
2023/11/06	0	0.00	2	187.75	187.50	-2	347	-0.58%
2023/11/03	1	185.00	0	0.00	185.00	1	354	0.28%
2023/10/31	17	184.29	0	0.00	182.50	17	366	4.64%
2023/10/30	0	0.00	1	185.00	184.50	-1	371	-0.27%
2023/10/27	43	184.86	0	0.00	183.00	43	375	11.44%
2023/10/26	61	184.75	0	0.00	184.00	61	381	15.99%
2023/10/25	0	0.00	1	187.50	188.00	-1	394	-0.25%
2023/10/20	2	185.00	2	187.75	187.50	0	397	0.00%
2023/10/18	1	186.50	0	0.00	186.50	1	398	0.25%
2023/10/06	58	189.26	0	0.00	190.00	58	390	14.85%
2023/10/04	0	0.00	7	185.79	186.00	-7	391	-1.79%
2023/10/03	7	187.07	0	0.00	186.50	7	398	1.75%
2023/09/28	1	186.50	0	0.00	185.50	1	417	0.24%
2023/09/27	1	185.00	0	0.00	187.00	1	427	0.23%
2023/09/22	6	182.75	0	0.00	185.00	6	481	1.25%
2023/09/21	49	184.50	5	185.00	184.00	44	494	8.89%
2023/09/20	47	187.48	0	0.00	187.50	47	499	9.41%
2023/09/19	1	186.50	0	0.00	187.00	1	509	0.20%
2023/08/22	0	0.00	65	180.18	181.00	-65	633	-10.26%
2023/08/21	0	179.00	0	0.00	178.50	0	635	0.00%
2023/08/18	0	0.00	57	179.36	179.00	-57	630	-9.04%
2023/08/17	0	0.00	101	174.02	175.50	-101	618	-16.32%	大賣/鉅額交易
2023/08/16	1	172.00	1	174.00	174.00	0	613	0.00%
2023/08/15	1	174.00	1	175.00	174.50	0	613	0.00%
2023/08/14	5	175.00	64	172.99	173.50	-59	613	-9.62%
2023/08/08	1	180.50	0	0.00	178.50	1	582	0.17%
2023/08/01	0	0.00	100	183.17	183.50	-100	580	-17.22%
2023/07/27	0	0.00	3.7	184.00	183.50	-3.7	556	-0.67%
2023/07/05	0	0.00	100	188.75	188.00	-100	543	-18.38%
2023/07/03	1	190.50	0	0.00	191.00	1	532	0.19%
2023/06/30	0	0.00	100	201.60	202.00	-100	508	-19.67%
2023/06/27	1	203.00	0	0.00	201.00	1	468	0.21%
2023/06/20	1	204.00	2.1	205.00	204.00	-1.1	445	-0.24%
2023/06/16	1	203.00	0.2	203.17	202.50	0.9	442	0.19%
2023/06/15	0.2	207.50	0.1	206.50	205.00	0.1	433	0.02%
2023/06/14	0	0.00	0.1	206.00	205.00	-0.1	423	-0.02%
2023/06/13	0	0.00	0.8	202.88	202.50	-0.8	408	-0.20%
2023/06/12	1	200.58	0	0.00	201.00	1	388	0.24%
2023/06/09	0	0.00	0.1	196.50	196.50	-0.1	359	-0.01%
2023/06/08	0.1	197.50	0.1	197.00	195.50	0	361	0.00%
2023/06/07	0.1	196.50	1	196.00	195.50	-0.9	368	-0.24%
2023/06/06	1	194.00	0.1	194.50	194.00	1	378	0.25%
2023/06/05	0	0.00	0.2	196.33	196.50	-0.2	388	-0.04%
2023/06/02	0.2	196.50	0	0.00	195.50	0.2	415	0.05%
2023/06/01	0	0.00	2	194.75	195.00	-2	426	-0.47%
2023/05/31	5	198.00	5	196.00	196.00	0	430	0.00%
2023/05/29	0	0.00	1	193.00	193.00	-1	430	-0.23%
2023/05/24	5	187.00	73	187.41	187.50	-68	438	-15.52%
2023/05/18	0	0.00	11	188.50	188.50	-11	442	-2.49%
2023/05/17	10	186.50	0	0.00	187.00	10	444	2.25%
2023/05/16	0	0.00	2	185.00	184.50	-2	451	-0.44%
2023/05/15	2	183.00	5	183.00	183.00	-3	456	-0.66%
2023/05/11	0	0.00	7	188.64	186.00	-7	459	-1.52%
2023/05/10	3	187.00	74	188.05	188.00	-71	472	-15.04%
2023/05/09	0	0.00	65	189.05	190.00	-65	474	-13.69%
2023/05/08	0	0.00	90	189.84	191.00	-90	473	-19.01%
2023/05/05	0	0.00	19	188.00	187.00	-19	473	-4.01%
2023/05/04	0	0.00	23	186.50	188.00	-23	482	-4.77%
2023/05/03	0	0.00	30	187.08	187.00	-30	490	-6.12%
2023/05/02	0	0.00	30	187.12	187.50	-30	493	-6.07%
2023/04/28	0	0.00	30	187.02	187.00	-30	504	-5.95%
2023/04/27	0	0.00	30	184.50	185.50	-30	502	-5.97%
2023/04/26	2	185.00	0	0.00	185.00	2	501	0.40%
2023/04/24	0	0.00	27	188.63	188.00	-27	493	-5.47%
2023/04/21	0	0.00	25	190.00	190.00	-25	491	-5.09%
2023/04/19	1	191.50	9	191.39	191.00	-8	491	-1.63%
2023/04/18	5	194.00	0	0.00	194.00	5	489	1.02%
2023/04/17	0	0.00	13	196.12	196.00	-13	488	-2.66%
2023/04/13	1	196.50	0	0.00	196.00	1	488	0.20%
2023/04/12	0	0.00	30	199.00	198.50	-30	486	-6.17%
2023/04/07	0	0.00	30	197.83	197.50	-30	492	-6.09%
2023/03/28	0	0.00	0.1	196.50	195.50	-0.1	501	-0.01%
2023/03/27	5	198.00	5	199.00	198.50	0	504	0.00%
2023/03/23	0	0.00	0.1	198.00	198.00	-0.1	503	-0.02%
2023/03/16	0	0.00	64	192.13	191.50	-64	507	-12.61%
2023/03/13	5	190.00	36	193.00	194.00	-31	521	-5.95%
2023/03/10	0	0.00	9	194.28	194.00	-9	523	-1.72%
2023/03/09	0	0.00	10	197.45	196.50	-10	518	-1.93%
2023/03/01	0	0.00	0.2	206.00	206.00	-0.2	460	-0.03%
2023/02/22	0	0.00	10	200.00	200.00	-10	442	-2.26%
2023/02/20	1	203.00	0	0.00	202.00	1	450	0.22%
2023/02/14	0	0.00	15	204.37	202.00	-15	521	-2.88%
2023/02/13	15	203.67	0	0.00	204.00	15	552	2.71%
2023/02/09	0	0.00	1	200.50	200.50	-1	560	-0.18%
2023/02/08	50	204.72	15	203.00	202.50	35	566	6.17%
2023/02/02	0	0.00	1	198.50	197.00	-1	551	-0.18%
2023/02/01	0	0.00	3	193.83	195.00	-3	545	-0.55%
2023/01/30	5	190.00	31	190.60	190.00	-26	542	-4.79%
2023/01/16	0	0.00	4	184.75	185.50	-4	555	-0.72%
2023/01/12	1	186.00	0	0.00	186.50	1	572	0.17%
2023/01/10	0	0.00	61	187.70	188.00	-61	582	-10.48%
2023/01/03	0	0.00	5	182.00	181.50	-5	623	-0.80%
2022/12/30	2.5	178.70	0	0.00	178.50	2.5	623	0.40%
2022/12/28	5	181.00	0	0.00	178.00	5	628	0.80%
2022/12/16	0	0.00	2	189.50	186.50	-2	654	-0.31%
2022/12/13	5	192.00	0	0.00	192.00	5	653	0.77%
2022/12/08	0	0.00	8	193.00	193.50	-8	678	-1.18%
2022/12/07	8	195.13	10	197.00	192.00	-2	700	-0.29%
2022/12/06	5	196.00	2	194.00	192.50	3	746	0.40%
2022/12/02	0	0.00	0.1	195.50	196.50	-0.1	742	-0.01%
2022/11/29	0	0.00	1	186.00	188.50	-1	727	-0.14%
2022/11/24	0	0.00	50	191.50	192.00	-50	725	-6.90%
2022/11/23	0	0.00	27	190.00	189.50	-27	719	-3.75%
2022/11/21	0	0.00	50	189.41	188.50	-50	717	-6.97%
2022/11/18	1	191.50	0	0.00	187.00	1	712	0.14%
2022/11/17	0	0.00	20	187.38	189.00	-20	708	-2.82%
2022/11/16	5	189.40	5	190.50	189.00	0	708	0.00%
2022/11/15	1	190.00	50	190.20	189.50	-49	702	-6.97%
2022/11/11	1	186.00	49.7	185.49	183.50	-48.7	676	-7.19%
2022/11/09	7	180.57	70	180.83	182.00	-63	639	-9.85%
2022/11/04	0	0.00	23	175.89	177.00	-23	595	-3.86%
2022/11/03	0	0.00	20	171.15	172.00	-20	590	-3.39%
2022/11/02	23	172.50	22	172.20	173.00	1	589	0.17%
2022/11/01	0	0.00	20	168.20	170.00	-20	582	-3.43%
2022/10/31	23	166.00	0	0.00	167.00	23	577	3.98%
2022/10/25	3.1	163.03	23	163.28	162.50	-20	562	-3.55%
2022/10/24	6	173.50	0	0.00	170.00	6	549	1.09%
2022/10/21	0	0.00	16	174.81	170.50	-16	545	-2.94%
2022/10/17	14	167.00	31	167.71	171.50	-17	525	-3.23%
2022/10/14	1	174.50	4	172.13	174.00	-3	525	-0.57%
2022/10/13	19	173.95	0	0.00	166.00	19	521	3.64%
2022/10/12	5	170.00	27	170.70	174.50	-22	512	-4.29%
2022/10/11	5	180.00	5	181.00	180.00	0	503	0.00%
2022/10/05	14	194.75	0	0.00	190.50	14	512	2.73%
2022/10/04	82	189.48	22	188.00	191.00	60	505	11.86%
2022/09/29	26.8	180.33	1	189.00	181.00	25.8	505	5.10%
2022/09/28	10.1	190.94	0	0.00	184.00	10.1	497	2.03%
2022/09/27	0	0.00	20	195.00	194.50	-20	486	-4.11%
2022/09/23	0	0.00	1	203.00	202.50	-1	488	-0.20%
2022/09/22	0	0.00	17	204.29	205.50	-17	489	-3.47%
2022/09/20	20	208.90	3	208.50	208.50	17	490	3.46%
2022/09/19	3	210.50	5	206.70	206.50	-2	493	-0.41%
2022/09/16	3	208.67	2	209.50	207.00	1	487	0.21%
2022/09/15	6	215.92	0	0.00	213.50	6	483	1.24%
2022/09/14	13	216.00	13	213.92	216.50	0	469	0.00%
2022/09/13	15	212.55	70	216.60	219.00	-55	452	-12.16%
2022/09/12	10	204.29	127	204.69	205.00	-117	406	-28.78%	大賣/鉅額交易
2022/09/08	92.9	201.59	1	198.00	202.50	91.9	406	22.60%
2022/09/05	0	0.00	4	197.13	197.00	-4	415	-0.96%
2022/09/02	3	200.17	1	202.00	200.50	2	421	0.47%
2022/09/01	1	201.00	7	204.86	200.00	-6	419	-1.43%
2022/08/31	6	206.08	13	205.50	205.00	-7	414	-1.69%
2022/08/30	43	205.56	0	0.00	207.00	43	410	10.49%
2022/08/29	2	203.50	1	200.50	203.50	1	407	0.25%
2022/08/26	1	206.00	1	208.00	206.00	0	404	0.00%
2022/08/25	1	208.00	2	207.50	207.50	-1	405	-0.25%
2022/08/24	2	207.00	4	206.75	206.00	-2	408	-0.49%
2022/08/23	4	206.25	40	205.24	205.50	-36	410	-8.76%
2022/08/22	0	0.00	17	206.21	205.00	-17	416	-4.09%
2022/08/19	17	208.68	4	206.13	210.00	13	412	3.15%
2022/08/18	2	203.50	47	203.38	205.00	-45	402	-11.17%
2022/08/17	4	204.00	69	203.61	204.50	-65	403	-16.13%
2022/08/16	1	204.50	15	204.00	204.50	-14	400	-3.49%
2022/08/15	0	0.00	14	205.43	206.50	-14	397	-3.53%
2022/08/12	13	207.50	13	205.27	207.00	0	392	0.00%
2022/08/11	8	203.00	50	201.96	203.00	-42	388	-10.82%
2022/08/10	82	198.31	10	198.75	200.00	72	387	18.59%
2022/08/09	3	195.50	0	0.00	196.50	3	384	0.78%
2022/08/08	20.1	194.50	8	194.38	194.50	12.1	391	3.08%
2022/08/05	7	193.57	0	0.00	194.00	7	397	1.76%
2022/08/04	0	0.00	1	190.00	190.00	-1	407	-0.25%
2022/08/03	0	0.00	1	191.00	189.00	-1	413	-0.24%
2022/08/02	6	190.83	4	191.38	191.00	2	428	0.47%
2022/08/01	0	0.00	14	195.61	194.50	-14	432	-3.24%
2022/07/29	15	196.57	0	0.00	196.50	15	436	3.43%
2022/07/28	3	194.83	0	0.00	193.50	3	439	0.68%
2022/07/27	0	0.00	2	192.50	195.00	-2	436	-0.46%
2022/07/26	2	192.00	2	194.00	191.50	0	432	0.00%
2022/07/25	2	195.50	1	195.00	195.00	1	436	0.23%
2022/07/22	0	0.00	4	194.88	195.00	-4	440	-0.91%
2022/07/21	6	197.92	4	196.50	197.00	2	446	0.45%
2022/07/20	4	195.00	1	193.50	193.50	3	442	0.68%
2022/07/18	1	191.00	31	190.87	192.50	-30	456	-6.57%
2022/07/15	9	188.22	4	189.63	189.00	5	454	1.10%
2022/07/14	21	183.14	0	0.00	185.00	21	450	4.66%
2022/07/13	4	179.25	1	178.50	178.50	3	447	0.67%
2022/07/12	3	172.33	2	173.00	173.00	1	446	0.22%
2022/07/08	154	178.05	1	178.00	178.00	153	477	32.03%	大買/鉅額交易
2022/07/01	55	174.89	4	175.50	172.00	51	619	8.24%
2022/06/30	3	178.33	4	179.00	178.50	-1	616	-0.16%
2022/06/29	4	183.50	1	180.50	183.50	3	617	0.49%
2022/06/28	2	185.75	13	185.38	185.50	-11	618	-1.78%
2022/06/27	13	192.92	0	0.00	192.50	13	621	2.09%
2022/06/24	4	187.00	0	0.00	186.50	4	624	0.64%
2022/06/23	0	0.00	1	191.00	184.00	-1	627	-0.16%
2022/06/22	1	197.50	15	194.37	191.00	-14	630	-2.22%
2022/06/21	15	196.90	0	0.00	198.50	15	633	2.37%
2022/06/20	2	192.00	0	0.00	190.00	2	648	0.31%
2022/06/17	1.1	199.55	6	198.92	198.50	-5	656	-0.75%
2022/06/14	0	0.00	8	209.44	210.00	-8	701	-1.14%
2022/06/13	0	0.00	1	212.00	210.50	-1	700	-0.14%
2022/06/10	1	219.00	0	0.00	219.50	1	703	0.14%
2022/06/07	0	0.00	3	220.00	220.00	-3	733	-0.41%
2022/06/06	1	223.00	0	0.00	222.50	1	745	0.13%
2022/06/02	0	0.00	2	222.50	222.50	-2	773	-0.26%
2022/06/01	32	221.52	4	221.63	222.00	28	793	3.53%
2022/05/31	1	221.50	5	218.60	222.50	-4	795	-0.50%
2022/05/30	66	217.89	23	215.54	218.00	43	797	5.39%
2022/05/27	0	0.00	1	211.50	210.50	-1	803	-0.12%
2022/05/26	1	213.50	0	0.00	210.00	1	811	0.12%
2022/05/23	0	0.00	4	215.00	215.50	-4	837	-0.48%
2022/05/20	3	216.67	7	215.50	216.00	-4	853	-0.47%
2022/05/19	6	216.92	1	213.00	217.50	5	859	0.58%
2022/05/18	47	217.12	2	217.00	216.50	45	862	5.22%
2022/05/17	33	216.00	4	214.50	217.00	29	885	3.27%
2022/05/16	5	214.90	8	214.06	214.50	-3	899	-0.33%
2022/05/13	104	213.91	6	211.50	212.50	98	900	10.88%	大買/
2022/05/12	8	214.81	12	214.54	210.50	-4	910	-0.44%
2022/05/11	40	209.18	7	207.71	212.00	33	907	3.64%
2022/05/10	20	205.83	1	199.50	206.00	19	911	2.08%
2022/05/09	1	207.50	0	0.00	206.00	1	909	0.11%
2022/05/06	36	210.75	13	210.77	216.50	23	911	2.52%
2022/05/05	4	217.25	2	217.50	216.00	2	917	0.22%
2022/05/03	0	0.00	15	213.73	213.50	-15	964	-1.55%
2022/04/29	24	215.31	14	216.46	215.50	10	990	1.01%
2022/04/28	3	212.83	9	211.28	214.00	-6	1,036	-0.58%
2022/04/27	39	214.73	1	212.00	215.00	38	1,086	3.50%
2022/04/26	0	0.00	5	215.80	219.00	-5	1,198	-0.42%
2022/04/25	57	218.98	3	217.17	219.00	54	1,312	4.11%
2022/04/22	2	224.00	2	224.25	225.00	0	1,465	0.00%
2022/04/21	4	231.75	1	229.50	231.00	3	1,508	0.20%
2022/04/20	37	230.15	4	231.00	230.00	33	1,573	2.10%
2022/04/19	57	228.78	0	0.00	229.00	57	1,642	3.47%
2022/04/18	58	226.29	1	226.00	226.00	57	1,658	3.44%
2022/04/15	26	231.08	15	228.60	225.00	11	1,668	0.66%
2022/04/14	33	230.74	5	229.00	230.50	28	1,712	1.64%
2022/04/13	30	227.83	91	232.47	227.00	-61	1,719	-3.55%
2022/04/12	72	239.55	20	238.00	234.50	52	1,729	3.01%
2022/04/11	179	226.19	3	224.33	221.50	176	1,688	10.42%	大買/鉅額交易
2022/04/08	12	226.71	5	227.60	229.00	7	1,730	0.40%
2022/04/07	60	225.08	0	0.00	225.00	60	1,771	3.39%
2022/04/06	50	231.50	35	232.00	233.00	15	1,826	0.82%
2022/04/01	10	234.50	0	0.00	234.00	10	1,858	0.54%
2022/03/31	20	234.00	6	235.75	234.00	14	1,880	0.74%
2022/03/30	17	238.00	5	239.00	238.00	12	1,892	0.63%
2022/03/28	61	234.40	0	0.00	234.00	61	1,923	3.17%
2022/03/25	101	238.06	0	0.00	237.00	101	1,952	5.17%	大買/鉅額交易
2022/03/24	1	237.00	2	237.00	237.00	-1	1,944	-0.05%
2022/03/23	23.1	234.93	125	235.99	235.00	-102	1,945	-5.24%	大賣/鉅額交易
2022/03/22	4	234.25	5	233.70	234.50	-1	1,936	-0.05%
2022/03/21	30	228.45	4	229.88	230.00	26	1,924	1.35%
2022/03/18	45	222.41	4	224.25	229.00	41	1,925	2.13%
2022/03/17	48	220.27	22	216.50	222.50	26	1,918	1.36%
2022/03/16	0	0.00	1	211.50	212.00	-1	1,916	-0.05%
2022/03/15	1	209.00	9	209.94	207.00	-8	1,932	-0.41%
2022/03/14	4	216.00	0	0.00	214.50	4	1,996	0.20%
2022/03/11	5	212.50	10	214.25	212.50	-5	1,999	-0.25%
2022/03/10	10	212.50	13	212.42	212.50	-3	2,013	-0.15%
2022/03/09	5	206.60	5	205.60	207.00	0	2,042	0.00%
2022/03/08	14	202.21	10	200.10	198.50	4	2,050	0.20%
2022/03/07	1	204.50	25	206.66	203.00	-24	2,047	-1.17%
2022/03/04	0	0.00	4	214.25	214.00	-4	2,055	-0.19%
2022/03/03	8	219.88	6	218.00	219.00	2	2,053	0.10%
2022/03/02	0	0.00	7	214.64	216.00	-7	2,052	-0.34%
2022/03/01	7	219.07	2	218.75	219.00	5	2,044	0.24%
2022/02/25	9	215.06	1	213.00	215.50	8	2,037	0.39%
2022/02/24	27	211.15	2	211.50	211.00	25	2,034	1.23%
2022/02/23	0	0.00	3	219.00	218.50	-3	2,024	-0.15%
2022/02/22	5	218.50	8	218.56	219.00	-3	2,028	-0.15%
2022/02/21	0	0.00	2	221.25	221.00	-2	2,025	-0.10%
2022/02/18	0	0.00	8	221.88	222.50	-8	2,033	-0.39%
2022/02/17	7	226.29	4	225.50	225.00	3	2,072	0.14%
2022/02/16	42	220.67	42	223.14	221.00	0	2,075	0.00%
2022/02/15	2	220.00	3	220.17	218.00	-1	2,088	-0.05%
2022/02/14	27	219.52	2	218.25	219.00	25	2,124	1.18%
2022/02/11	0	0.00	3	225.00	225.00	-3	2,119	-0.14%
2022/02/10	1	228.50	2	228.25	228.50	-1	2,124	-0.05%
2022/02/09	33	229.48	2	229.00	230.50	31	2,118	1.46%
2022/02/08	2	229.50	3	228.50	228.50	-1	2,125	-0.05%
2022/02/07	35	227.30	0	0.00	230.00	35	2,144	1.63%
2022/01/26	0	0.00	3	219.67	222.00	-3	2,140	-0.14%
2022/01/25	3	228.83	12	224.75	223.00	-9	2,131	-0.42%
2022/01/24	4	229.88	21	229.93	231.50	-17	2,112	-0.80%
2022/01/21	73	238.68	9	238.06	235.00	64	2,090	3.06%
2022/01/20	15	242.90	214	239.95	245.50	-199	2,041	-9.75%	大賣/鉅額交易
2022/01/19	15	249.57	95	249.61	246.50	-80	1,993	-4.01%
2022/01/18	158	260.33	159	259.36	264.50	-1	1,881	-0.05%	大買/大賣/
2022/01/17	149	255.89	19	259.11	259.00	130	1,769	7.35%	大買/鉅額交易
2022/01/14	101	239.00	19	239.11	242.00	82	1,607	5.10%	大買/
2022/01/13	71	248.16	52	250.16	245.00	19	1,564	1.21%
2022/01/12	64	252.14	39	250.29	255.00	25	1,496	1.67%
2022/01/11	12	244.25	7	244.79	242.00	5	1,425	0.35%
2022/01/10	8	244.25	113	241.70	245.50	-105	1,407	-7.46%	大賣/鉅額交易
2022/01/07	160	250.28	165	241.12	240.50	-5	1,401	-0.36%	大買/大賣/
2022/01/06	16	248.63	31	246.97	247.00	-15	1,352	-1.11%
2022/01/05	27	248.93	73	246.34	247.50	-46	1,324	-3.47%
2022/01/04	5	240.10	97	239.82	241.00	-92	1,262	-7.29%
2022/01/03	59	242.25	322	242.70	241.50	-263	1,247	-21.08%	大賣/鉅額交易
2021/12/30	37	256.03	25	254.90	255.00	12	1,194	1.00%
2021/12/29	109	258.79	14	253.39	258.00	95	1,153	8.23%	大買/
2021/12/28	229	251.23	14	248.89	252.50	215	1,091	19.69%	大買/鉅額交易
2021/12/27	85	244.91	4	243.50	248.50	81	1,063	7.62%
2021/12/24	67	242.40	45	242.47	243.00	22	1,043	2.11%
2021/12/23	55	239.24	23	238.15	243.00	32	1,038	3.08%
2021/12/22	8	236.44	5	234.70	234.00	3	1,008	0.30%
2021/12/21	22	237.66	57	235.11	232.50	-35	1,010	-3.46%
2021/12/20	9	232.72	0	0.00	230.50	9	982	0.92%
2021/12/17	0	0.00	2	229.75	229.50	-2	995	-0.20%
2021/12/16	5	238.00	17	235.74	232.50	-12	993	-1.21%
2021/12/15	5	233.40	0	0.00	235.00	5	994	0.50%
2021/12/14	0	0.00	8	229.25	230.50	-8	994	-0.80%
2021/12/13	370	234.15	9	233.39	234.00	361	981	36.79%	大買/鉅額交易
2021/12/10	51	237.44	6	237.67	240.00	45	969	4.64%
2021/12/09	6	241.33	8	238.75	238.00	-2	953	-0.21%
2021/12/08	39	243.21	9	242.22	242.00	30	934	3.21%
2021/12/07	0	0.00	6	235.00	232.50	-6	861	-0.70%
2021/12/06	11	234.68	3	234.17	235.50	8	854	0.94%
2021/12/03	17	232.56	1	232.50	234.00	16	833	1.92%
2021/12/02	1	226.50	163	225.95	225.00	-162	797	-20.31%	大賣/鉅額交易
2021/12/01	155	228.58	0	0.00	229.50	155	781	19.85%	大買/鉅額交易
2021/11/30	23	220.80	2	215.50	224.00	21	758	2.77%
2021/11/29	0	0.00	1	209.00	211.00	-1	735	-0.14%
2021/11/26	0	0.00	30	214.23	213.00	-30	737	-4.07%
2021/11/25	1	217.00	0	0.00	218.00	1	732	0.14%
2021/11/23	0	0.00	2	214.25	214.50	-2	728	-0.27%
2021/11/19	40	218.25	3	220.17	217.50	37	730	5.06%
2021/11/18	1	221.00	10	220.45	221.00	-9	731	-1.23%
2021/11/17	0	0.00	7	224.50	224.00	-7	729	-0.96%
2021/11/16	5	235.10	137	229.72	226.00	-132	720	-18.31%	大賣/鉅額交易
2021/11/15	2	231.25	5	231.50	230.00	-3	688	-0.44%
2021/11/12	7	225.79	5	225.90	226.00	2	673	0.30%
2021/11/11	17	223.82	18	225.42	224.00	-1	657	-0.15%
2021/11/10	2	216.75	0	0.00	216.50	2	622	0.32%
2021/11/08	12	209.83	0	0.00	212.00	12	616	1.95%
2021/11/05	2	208.50	0	0.00	210.00	2	621	0.32%
2021/11/04	13	206.62	2	213.00	211.50	11	608	1.81%
2021/11/02	0	0.00	1	198.00	199.00	-1	584	-0.17%
2021/11/01	0	0.00	1	200.50	201.50	-1	578	-0.17%
2021/10/29	1	204.50	0	0.00	204.50	1	567	0.18%
2021/10/28	1	203.50	0	0.00	202.50	1	567	0.18%
2021/10/25	0	0.00	51	201.11	202.50	-51	571	-8.92%
2021/10/22	1	202.00	1	201.50	201.50	0	595	0.00%
2021/10/21	0	0.00	1	198.50	198.50	-1	600	-0.17%
2021/10/19	10	201.00	0	0.00	199.00	10	618	1.62%
2021/10/15	1	199.00	10	198.50	198.50	-9	664	-1.35%
2021/10/14	10	191.00	70	190.29	192.50	-60	673	-8.91%
2021/10/08	0	0.00	2	192.25	192.50	-2	752	-0.27%
2021/10/07	2	196.50	0	0.00	196.50	2	799	0.25%
2021/10/06	0	0.00	50	193.21	191.50	-50	926	-5.40%
2021/10/04	1	194.50	1	194.50	194.50	0	985	0.00%
2021/10/01	3	199.50	2	199.25	199.50	1	987	0.10%
2021/09/30	5	205.20	62	204.06	205.50	-57	995	-5.73%
2021/09/29	0	0.00	3	206.17	206.00	-3	1,008	-0.30%
2021/09/28	0	0.00	4	211.38	211.00	-4	1,039	-0.38%
2021/09/27	4	222.50	4	222.63	220.50	0	1,049	0.00%
2021/09/24	7	220.14	1	218.50	219.50	6	1,056	0.57%
2021/09/23	1	217.50	0	0.00	212.00	1	1,062	0.09%
2021/09/22	70	216.96	1	211.00	214.50	69	1,102	6.26%
2021/09/17	2	211.75	0	0.00	212.50	2	1,119	0.18%
2021/09/16	0	0.00	1	207.50	207.50	-1	1,159	-0.09%
2021/09/15	1	210.50	2	209.50	209.50	-1	1,171	-0.09%
2021/09/14	1	214.00	2	213.00	212.50	-1	1,186	-0.08%
2021/09/13	1	218.00	3	216.33	216.00	-2	1,195	-0.17%
2021/09/10	3	216.83	1	215.00	218.00	2	1,234	0.16%
2021/09/09	2	213.00	0	0.00	213.00	2	1,248	0.16%
2021/09/08	40	208.96	2	208.50	208.00	38	1,258	3.02%
2021/09/07	1	214.00	3	213.00	213.00	-2	1,269	-0.16%
2021/09/06	40	218.26	4	215.63	215.50	36	1,309	2.75%
2021/09/02	0	0.00	4	217.25	217.00	-4	1,408	-0.28%
2021/09/01	6	221.92	0	0.00	223.00	6	1,408	0.43%
2021/08/27	0	0.00	3	213.83	214.00	-3	1,434	-0.21%
2021/08/26	1	217.00	5	213.90	213.00	-4	1,452	-0.28%
2021/08/25	8	214.94	1	211.00	215.00	7	1,514	0.46%
2021/08/24	1	216.50	2	217.25	215.50	-1	1,555	-0.06%
2021/08/23	3	217.67	0	0.00	218.00	3	1,578	0.19%
2021/08/20	2	212.50	0	0.00	212.50	2	1,599	0.13%
2021/08/19	0	0.00	5	212.40	210.50	-5	1,617	-0.31%
2021/08/18	7	217.57	0	0.00	219.50	7	1,626	0.43%
2021/08/17	1	207.00	1	207.00	207.00	0	1,663	0.00%
2021/08/16	0	0.00	5	212.60	213.00	-5	1,663	-0.30%
2021/08/13	1	219.50	3	222.50	219.50	-2	1,678	-0.12%
2021/08/12	1	227.00	4	225.00	226.00	-3	1,711	-0.18%
2021/08/11	7	226.21	3	221.33	221.50	4	1,727	0.23%
2021/08/09	2	232.00	3	229.83	229.00	-1	1,781	-0.06%
2021/08/06	1	235.50	0	0.00	234.00	1	1,799	0.06%
2021/08/05	5	235.50	5	235.60	236.00	0	1,854	0.00%
2021/08/04	20	238.35	4	241.00	238.00	16	1,897	0.84%
2021/08/03	12	238.67	22	237.09	238.50	-10	1,943	-0.51%
2021/08/02	19	239.74	0	0.00	241.00	19	1,965	0.97%
2021/07/30	3	237.00	6	234.33	233.00	-3	1,992	-0.15%
2021/07/29	6	238.00	9	236.67	237.00	-3	2,010	-0.15%
2021/07/28	47	229.48	3	227.33	233.00	44	2,026	2.17%
2021/07/27	214	238.88	13	237.73	237.50	201	2,056	9.77%	大買/鉅額交易
2021/07/26	52	241.63	31	241.71	240.50	21	2,092	1.00%
2021/07/23	3	238.00	13	238.50	237.00	-10	2,096	-0.48%
2021/07/22	40	239.39	2	238.50	238.00	38	2,104	1.81%
2021/07/21	5	236.50	231	236.76	234.50	-226	2,113	-10.69%	大賣/鉅額交易
2021/07/20	6	243.67	8	243.56	239.00	-2	2,113	-0.09%
2021/07/19	3	247.67	1	246.00	246.00	2	2,123	0.09%
2021/07/16	68	252.32	32	248.85	252.00	36	2,155	1.67%
2021/07/15	26	258.13	15	261.77	258.00	11	2,161	0.51%
2021/07/14	27	262.74	31	260.16	263.50	-4	2,149	-0.19%
2021/07/13	102	259.23	17	255.82	263.50	85	2,148	3.96%	大買/
2021/07/12	394	250.93	20	246.85	251.50	374	2,118	17.66%	大買/鉅額交易
2021/07/09	17	239.53	9	239.11	240.50	8	2,111	0.38%
2021/07/08	8	242.06	3	241.33	241.00	5	2,181	0.23%
2021/07/07	122	245.97	3	245.50	244.00	119	2,235	5.32%	大買/鉅額交易
2021/07/06	62	244.60	17	246.88	245.50	45	2,273	1.98%
2021/07/05	44	246.19	20	244.00	245.50	24	2,330	1.03%
2021/07/02	26	238.60	0	0.00	239.50	26	2,386	1.09%
2021/07/01	0	0.00	66	238.61	238.50	-66	2,551	-2.59%
2021/06/30	18	240.11	14	240.07	238.50	4	2,693	0.15%
2021/06/29	20	241.37	16	237.94	241.00	4	2,706	0.15%
2021/06/28	0	0.00	8	234.94	232.50	-8	2,697	-0.30%
2021/06/25	20	237.10	3	235.33	237.50	17	2,701	0.63%
2021/06/24	10	231.85	3	231.67	233.00	7	2,701	0.26%
2021/06/23	5	232.10	0	0.00	232.50	5	2,749	0.18%
2021/06/21	0	0.00	10	224.20	223.00	-10	2,853	-0.35%
2021/06/18	105	236.52	9	235.78	236.50	96	2,831	3.39%	大買/
2021/06/17	12	234.38	5	234.90	234.50	7	2,843	0.25%
2021/06/16	0	0.00	2	231.00	230.50	-2	2,854	-0.07%
2021/06/15	0	0.00	5	234.20	236.00	-5	2,857	-0.17%
2021/06/11	291	239.31	5	239.00	237.50	286	2,855	10.02%	大買/鉅額交易
2021/06/10	4	239.00	0	0.00	239.00	4	2,820	0.14%
2021/06/09	1	228.00	0	0.00	228.00	1	2,779	0.04%
2021/06/08	0	0.00	2	225.50	225.50	-2	2,801	-0.07%
2021/06/07	1	230.50	0	0.00	230.50	1	2,825	0.04%
2021/06/04	0	0.00	2	228.75	229.00	-2	2,838	-0.07%
2021/06/03	2	232.00	0	0.00	232.00	2	2,864	0.07%
2021/06/02	1	232.00	8	231.38	228.00	-7	2,879	-0.24%
2021/06/01	6	242.50	0	0.00	243.50	6	2,838	0.21%
2021/05/31	53	229.97	0	0.00	234.00	53	2,814	1.88%
2021/05/28	1	233.00	1	230.50	229.00	0	2,809	0.00%
2021/05/27	0	0.00	2	229.75	233.00	-2	2,801	-0.07%
2021/05/25	2	229.25	1	226.00	227.50	1	2,852	0.04%
2021/05/24	0	0.00	6	218.00	219.50	-6	2,885	-0.21%
2021/05/21	4	218.25	15	216.00	218.00	-11	2,899	-0.38%
2021/05/20	13	213.73	0	0.00	213.50	13	2,924	0.44%
2021/05/19	0	0.00	20	205.78	206.50	-20	2,947	-0.68%
2021/05/18	53	205.50	47	207.98	210.00	6	2,977	0.20%
2021/05/17	16	192.91	14	193.46	191.00	2	3,016	0.07%
2021/05/14	26	208.38	56	206.64	204.00	-30	3,008	-1.00%
2021/05/13	78	205.31	4	206.63	205.50	74	3,008	2.46%
2021/05/12	7	199.64	9	192.33	193.50	-2	2,960	-0.07%
2021/05/11	1	209.50	6	205.83	208.00	-5	2,941	-0.17%
2021/05/10	6	220.00	14	219.82	217.50	-8	2,914	-0.27%
2021/05/07	26	222.75	0	0.00	225.50	26	2,911	0.89%
2021/05/06	9	209.39	10	210.70	209.00	-1	2,916	-0.03%
2021/05/05	27	218.78	10	218.40	213.00	17	2,917	0.58%
2021/05/04	4	216.63	2	218.50	216.50	2	2,975	0.07%
2021/05/03	2	230.00	54	232.09	225.00	-52	2,989	-1.74%
2021/04/29	12	239.13	1	239.50	239.50	11	3,110	0.35%
2021/04/28	5	241.70	3	238.00	238.00	2	3,236	0.06%
2021/04/27	6	241.67	34	241.85	241.00	-28	3,317	-0.84%
2021/04/26	4	244.38	43	244.17	244.00	-39	3,314	-1.18%
2021/04/23	18	246.58	3	243.67	247.00	15	3,320	0.45%
2021/04/22	9	247.11	1	243.00	242.00	8	3,476	0.23%
2021/04/21	9	248.50	3	248.50	250.00	6	3,468	0.17%
2021/04/20	0	0.00	40	246.45	247.00	-40	3,458	-1.16%
2021/04/19	0	0.00	1	243.50	243.50	-1	3,479	-0.03%
2021/04/16	1	249.50	38	255.55	246.00	-37	3,505	-1.06%
2021/04/15	2	256.50	11	259.77	264.50	-9	3,444	-0.26%
2021/04/14	62	261.36	173	251.43	257.00	-111	3,437	-3.23%	大賣/鉅額交易
2021/04/13	83	269.14	3	264.17	263.50	80	3,400	2.35%
2021/04/12	14	270.32	10	272.55	274.50	4	3,362	0.12%
2021/04/09	132	269.95	16	270.72	272.00	116	3,353	3.46%	大買/鉅額交易
2021/04/08	10	276.45	5	272.60	280.50	5	3,287	0.15%
2021/04/07	11	267.00	20	266.58	273.00	-9	3,197	-0.28%
2021/04/06	23	252.37	7	252.21	258.50	16	3,015	0.53%
2021/04/01	7	237.86	1	235.00	235.00	6	2,868	0.21%
2021/03/31	3	236.83	200	233.97	233.00	-197	2,831	-6.96%	大賣/鉅額交易
2021/03/30	2	240.75	0	0.00	240.50	2	2,801	0.07%
2021/03/29	2	244.00	18	248.72	244.50	-16	2,779	-0.58%
2021/03/26	108	247.24	0	0.00	245.00	108	2,753	3.92%	大買/鉅額交易
2021/03/25	0	0.00	3	241.50	235.50	-3	2,708	-0.11%
2021/03/24	6	239.58	3	240.83	239.50	3	2,699	0.11%
2021/03/23	26	229.85	4	231.63	227.50	22	2,619	0.84%
2021/03/22	1	233.50	1	232.50	232.00	0	2,613	0.00%
2021/03/19	1	229.50	2	223.00	228.50	-1	2,612	-0.04%
2021/03/18	1	227.00	5	225.60	227.00	-4	2,604	-0.15%
2021/03/17	6	228.25	0	0.00	223.50	6	2,626	0.23%
2021/03/15	0	0.00	86	223.10	223.50	-86	2,664	-3.23%
2021/03/12	0	0.00	185	225.19	225.00	-185	2,713	-6.82%	大賣/鉅額交易
2021/03/11	3	225.50	25	222.90	229.00	-22	2,769	-0.79%
2021/03/10	25	221.50	0	0.00	218.00	25	2,834	0.88%
2021/03/09	0	0.00	4	217.88	219.00	-4	2,921	-0.14%
2021/03/08	1	229.00	1	223.50	223.50	0	2,941	0.00%
2021/03/05	54	228.31	0	0.00	227.50	54	2,936	1.84%
2021/03/04	35	230.97	7	230.29	229.50	28	2,951	0.95%
2021/03/03	0	0.00	2	234.50	235.50	-2	2,966	-0.07%
2021/03/02	0	0.00	3	242.17	236.50	-3	2,951	-0.10%
2021/02/26	2	245.00	1	241.00	241.00	1	2,971	0.03%
2021/02/25	37	258.38	49	256.00	254.00	-12	3,015	-0.40%
2021/02/24	64	257.44	56.1	258.13	258.50	7.9	3,006	0.26%
2021/02/23	68	247.12	11.1	249.62	253.50	56.9	3,011	1.89%
2021/02/22	37.2	251.53	35	255.44	250.00	2.2	3,010	0.07%
2021/02/19	98	245.89	30	252.17	251.50	68	2,999	2.27%
2021/02/18	74	243.05	0	0.00	244.50	74	2,995	2.47%
2021/02/17	84	243.24	55.9	243.55	245.00	28.1	3,048	0.92%
2021/02/05	113	224.04	1	223.00	223.00	112	3,004	3.73%	大買/鉅額交易
2021/02/04	36	228.26	0	0.00	227.50	36	3,019	1.19%
2021/02/03	207	221.02	0.1	223.00	222.50	207	3,009	6.88%	大買/鉅額交易
2021/02/02	470	223.79	6.1	220.11	224.00	464	3,026	15.33%	大買/鉅額交易
2021/02/01	25	211.74	10	214.60	213.50	15	3,035	0.49%
2021/01/29	21	221.00	5	221.80	216.00	16	3,035	0.53%
2021/01/28	67	223.85	11	224.18	222.00	56	3,018	1.86%
2021/01/27	8.1	232.46	6	234.33	233.00	2.1	2,991	0.07%
2021/01/26	27	237.41	8	239.94	232.00	19	2,978	0.64%
2021/01/25	14	248.57	53	249.94	251.00	-39	2,902	-1.34%
2021/01/22	56	250.90	20.2	249.29	252.00	35.8	2,836	1.26%
2021/01/21	63.2	240.16	226	243.74	248.50	-162.8	2,676	-6.08%	大賣/鉅額交易
2021/01/20	29	231.60	89.1	231.05	226.00	-60.1	2,539	-2.37%
2021/01/19	9	225.50	3	226.33	223.00	6	2,438	0.25%
2021/01/18	20.1	224.79	10.3	225.91	225.50	9.8	2,414	0.41%
2021/01/15	42.3	238.72	219.1	250.29	230.00	-176.8	2,378	-7.43%	大賣/鉅額交易
2021/01/14	21.1	230.81	36	231.03	231.50	-15	2,207	-0.68%
2021/01/13	56	229.42	91.1	227.93	229.00	-35.1	2,165	-1.62%
2021/01/12	23.1	225.82	100.1	229.43	224.00	-77	2,136	-3.60%
2021/01/11	14.1	227.13	33	223.82	226.50	-18.9	2,098	-0.90%
2021/01/08	19	221.74	42	225.62	221.50	-23	2,043	-1.13%
2021/01/07	2	224.50	77	222.87	223.00	-75	2,017	-3.72%
2021/01/06	23	218.85	108	221.46	219.50	-85	1,985	-4.28%	大賣/
2021/01/05	26	215.63	26	217.73	218.50	0	1,947	0.00%
2021/01/04	32	215.83	143	216.11	219.50	-111	1,935	-5.74%	大賣/鉅額交易
2020/12/31	3	210.00	15	208.87	210.00	-12	1,895	-0.63%
2020/12/30	4	206.50	6	205.67	206.00	-2	1,885	-0.11%
2020/12/29	9	204.61	0	0.00	205.00	9	1,896	0.47%
2020/12/28	1	207.00	2	206.25	207.00	-1	1,915	-0.05%
2020/12/25	9	206.94	8	209.75	207.50	1	1,921	0.05%
2020/12/24	18	209.67	16	211.28	209.00	2	1,953	0.10%
2020/12/23	3	209.17	18	207.78	209.00	-15	1,969	-0.76%
2020/12/22	45	206.13	52	204.48	203.50	-7	1,985	-0.35%
2020/12/21	63	206.37	21	209.40	212.00	42	1,977	2.12%
2020/12/18	30	212.75	15	215.27	210.50	15	1,964	0.76%
2020/12/17	17	218.09	23	219.43	217.00	-6	1,957	-0.31%
2020/12/16	1	217.00	16	217.16	216.50	-15	1,948	-0.77%
2020/12/15	37	217.18	22	219.64	214.00	15	1,946	0.77%
2020/12/14	33	218.88	70	219.41	218.00	-37	1,929	-1.92%
2020/12/11	64	220.10	50	222.59	220.50	14	1,927	0.73%
2020/12/10	39	225.37	25	226.82	227.00	14	1,896	0.74%
2020/12/09	18	226.47	70	229.81	230.50	-52	1,870	-2.78%
2020/12/08	101	224.50	58	226.79	227.50	43	1,832	2.35%	大買/
2020/12/07	86	221.31	76	227.82	222.50	10	1,785	0.56%
2020/12/04	636	219.17	87	219.26	221.00	549	1,721	31.90%	大買/鉅額交易
2020/12/03	123	214.78	94	214.24	215.50	29	1,631	1.78%	大買/
2020/12/02	665	208.92	88	208.81	206.50	577	1,536	37.55%	大買/鉅額交易
2020/12/01	13	205.12	10	205.95	205.50	3	1,508	0.20%
2020/11/30	30	208.53	176	205.33	204.50	-146	1,525	-9.57%	大賣/鉅額交易
2020/11/27	55	208.80	16	209.69	210.50	39	1,511	2.58%
2020/11/26	5	204.00	17	205.29	205.00	-12	1,490	-0.81%
2020/11/25	41	205.43	9	206.33	204.00	32	1,490	2.15%
2020/11/24	82	209.59	49	211.03	209.50	33	1,471	2.24%
2020/11/23	15	204.30	2	206.00	204.00	13	1,416	0.92%
2020/11/20	14	206.39	37	206.77	207.00	-23	1,431	-1.61%
2020/11/19	5	202.50	5	205.00	202.00	0	1,377	0.00%
2020/11/18	11	202.36	8	204.25	202.50	3	1,371	0.22%
2020/11/17	10	202.75	12	206.71	200.50	-2	1,373	-0.15%
2020/11/16	40	199.49	66	200.21	204.00	-26	1,391	-1.87%
2020/11/13	24	195.17	16	194.41	195.00	8	1,329	0.60%
2020/11/12	31	190.23	31	192.00	191.50	0	1,327	0.00%
2020/11/11	8	187.75	20	188.25	188.00	-12	1,330	-0.90%
2020/11/10	39	185.96	6	189.50	185.50	33	1,358	2.43%
2020/11/09	61	188.17	48	189.09	191.50	13	1,406	0.92%
2020/11/06	21	183.33	16	183.44	183.50	5	1,429	0.35%
2020/11/05	79	180.32	1	179.00	179.00	78	1,446	5.39%
2020/11/04	17	177.21	24	178.96	180.00	-7	1,482	-0.47%
2020/11/03	5	176.40	9	176.50	176.00	-4	1,524	-0.26%
2020/11/02	13	170.62	17	170.35	172.50	-4	1,617	-0.25%
2020/10/30	8	173.38	0	0.00	173.00	8	1,657	0.48%
2020/10/29	9	175.00	1	175.00	176.00	8	1,739	0.46%
2020/10/28	4	178.00	2	178.75	177.50	2	1,785	0.11%
2020/10/27	0	0.00	1	179.50	180.00	-1	1,805	-0.06%
2020/10/26	4	181.00	1	180.50	180.50	3	1,823	0.16%
2020/10/23	0	0.00	4	182.00	183.00	-4	1,853	-0.22%
2020/10/22	4	181.00	1	181.00	180.00	3	1,966	0.15%
2020/10/21	4	183.13	4	183.25	183.00	0	2,056	0.00%
2020/10/20	0	0.00	5	182.30	181.50	-5	2,147	-0.23%
2020/10/19	4	181.25	139	182.11	182.50	-135	2,289	-5.90%	大賣/鉅額交易
2020/10/16	13	180.50	2	179.50	179.00	11	2,312	0.48%
2020/10/15	0	0.00	20	185.68	184.50	-20	2,356	-0.85%
2020/10/14	4	182.00	8	183.69	184.00	-4	2,369	-0.17%
2020/10/13	4	184.25	6	182.50	184.00	-2	2,432	-0.08%
2020/10/12	8	180.75	12	183.25	181.00	-4	2,484	-0.16%
2020/10/08	1	181.50	1	182.00	181.50	0	2,538	0.00%
2020/10/07	1	182.00	9	180.94	182.00	-8	2,577	-0.31%
2020/10/06	5	179.60	145	180.06	180.00	-140	2,674	-5.24%	大賣/鉅額交易
2020/10/05	11	181.14	65	179.82	179.00	-54	2,821	-1.91%
2020/09/30	11	177.36	9	178.83	179.50	2	3,034	0.07%
2020/09/29	16	178.25	130	175.98	176.00	-114	3,088	-3.69%	大賣/鉅額交易
2020/09/28	9	173.83	69	172.97	173.00	-60	3,130	-1.92%
2020/09/25	38	177.39	6	176.00	174.50	32	3,193	1.00%
2020/09/24	9	181.22	7	182.43	183.50	2	3,243	0.06%
2020/09/23	1	185.00	71	184.03	183.50	-70	3,340	-2.10%
2020/09/22	18	184.00	0	0.00	184.50	18	3,541	0.51%
2020/09/21	4	188.00	6	187.75	187.00	-2	3,569	-0.06%
2020/09/18	0	0.00	8	189.94	190.00	-8	3,585	-0.22%
2020/09/17	8	191.38	8	189.88	191.50	0	3,651	0.00%
2020/09/16	4	189.00	6	190.50	188.50	-2	3,771	-0.05%
2020/09/15	5	188.00	11	189.27	188.00	-6	3,795	-0.16%
2020/09/14	10	188.20	10	186.10	188.00	0	3,817	0.00%
2020/09/11	17	184.00	3	185.50	183.00	14	3,832	0.37%
2020/09/10	5	183.70	14	185.11	183.50	-9	3,850	-0.23%
2020/09/09	21	183.81	6	184.08	185.50	15	3,855	0.39%
2020/09/08	1	187.50	1	188.00	187.50	0	3,847	0.00%
2020/09/07	13	187.69	4	187.25	186.00	9	3,857	0.23%
2020/09/04	19	189.45	15	189.27	190.50	4	3,882	0.10%
2020/09/03	23	195.00	13	193.35	194.00	10	3,903	0.26%
2020/09/02	18	190.97	24	193.00	189.00	-6	3,889	-0.15%
2020/09/01	22	189.27	16	190.88	192.50	6	3,902	0.15%
2020/08/31	5	191.90	22	191.55	191.00	-17	3,932	-0.43%
2020/08/28	14	192.61	9	192.39	192.00	5	3,959	0.13%
2020/08/27	16	196.00	41	197.32	196.50	-25	3,974	-0.63%
2020/08/26	30	199.45	42	197.35	198.00	-12	4,003	-0.30%
2020/08/25	17	193.09	27	191.39	192.50	-10	3,971	-0.25%
2020/08/24	28	187.41	11	187.14	187.00	17	3,959	0.43%
2020/08/21	38	183.62	15	184.60	184.50	23	3,957	0.58%
2020/08/20	77	186.44	19	183.55	182.50	58	3,937	1.47%
2020/08/19	19	199.39	106	198.70	198.00	-87	3,897	-2.23%	大賣/
2020/08/18	17	204.12	25	204.82	204.50	-8	3,885	-0.21%
2020/08/17	9	208.17	45	208.63	207.50	-36	3,883	-0.93%
2020/08/14	33	201.88	27	201.35	204.50	6	3,885	0.15%
2020/08/13	20	199.13	58	201.37	197.00	-38	3,859	-0.98%
2020/08/12	42	199.24	16	200.09	200.50	26	3,805	0.68%
2020/08/11	52	207.11	11	212.00	205.50	41	3,780	1.08%
2020/08/10	21	213.62	9	211.67	212.00	12	3,868	0.31%
2020/08/07	26	218.00	48	218.99	217.50	-22	3,937	-0.56%
2020/08/06	88	222.37	122	220.18	223.00	-34	3,942	-0.86%	大賣/
2020/08/05	12	215.13	36	216.93	217.00	-24	3,865	-0.62%
2020/08/04	68	212.59	94	212.23	217.00	-26	3,847	-0.68%
2020/08/03	19	210.45	11	212.86	208.50	8	3,839	0.21%
2020/07/31	90	205.43	7	206.50	207.50	83	3,803	2.18%
2020/07/30	5	204.10	31	204.73	204.50	-26	3,817	-0.68%
2020/07/29	30	203.70	44	204.34	203.50	-14	3,835	-0.36%
2020/07/28	169	206.83	84	212.54	202.50	85	3,853	2.21%	大買/
2020/07/27	49	209.45	85	210.59	209.00	-36	3,798	-0.95%
2020/07/24	57	207.19	21	209.36	207.00	36	3,735	0.96%
2020/07/23	210	210.09	103	211.40	211.50	107	3,698	2.89%	大買/大賣/鉅額交易
2020/07/22	7	201.71	5	203.60	202.00	2	3,636	0.05%
2020/07/21	70	200.75	31.1	201.71	201.50	38.9	3,689	1.05%
2020/07/20	17	194.88	14	196.39	195.00	3	3,660	0.08%
2020/07/17	76	199.14	83	201.12	198.00	-7	3,663	-0.19%
2020/07/16	78	199.67	26	201.04	200.00	52	3,625	1.43%
2020/07/15	42	208.29	86	212.40	204.00	-44	3,592	-1.22%
2020/07/14	4.1	209.43	3	211.00	206.50	1.1	3,671	0.03%
2020/07/13	2	211.50	96	213.46	212.00	-94	3,696	-2.54%
2020/07/10	51	217.60	7	220.86	214.00	44	3,636	1.21%
2020/07/09	8	224.63	11	226.64	228.00	-3	3,519	-0.09%
2020/07/08	3	205.17	1	202.50	207.50	2	3,364	0.06%
2020/07/07	3	197.33	23	200.65	198.00	-20	3,350	-0.60%
2020/07/06	9	199.28	9	194.83	201.50	0	3,364	0.00%
2020/07/03	47	195.28	12	194.96	194.00	35	3,374	1.04%
2020/07/02	10	190.50	8	185.94	193.00	2	3,353	0.06%
2020/07/01	18	188.50	10	185.80	184.50	8	3,263	0.25%
2020/06/30	7	179.14	2	179.00	180.00	5	3,071	0.16%
2020/06/29	3	175.17	3	175.33	174.50	0	3,048	0.00%
2020/06/24	6	178.58	5	174.40	177.50	1	3,050	0.03%
2020/06/23	24	175.19	17	180.09	173.00	7	3,021	0.23%
2020/06/22	20	177.03	1	174.50	178.00	19	2,958	0.64%
2020/06/19	3	174.50	0	0.00	173.00	3	2,991	0.10%
2020/06/18	1	175.50	7	175.36	175.50	-6	2,991	-0.20%
2020/06/17	11	175.09	1	172.50	175.00	10	2,973	0.34%
2020/06/16	16	169.59	3	167.00	171.00	13	2,966	0.44%
2020/06/15	0	0.00	20	166.38	164.00	-20	2,980	-0.67%
2020/06/12	24	165.88	1	164.00	167.00	23	3,003	0.77%
2020/06/11	0	0.00	12	171.25	168.00	-12	3,026	-0.40%
2020/06/10	5	176.70	1	175.50	175.50	4	3,039	0.13%
2020/06/09	13	176.35	0	0.00	176.50	13	3,017	0.43%
2020/06/08	0	0.00	8	175.19	175.00	-8	3,024	-0.26%
2020/06/05	7	176.21	7	174.07	173.50	0	3,006	0.00%
2020/06/04	4	173.75	3	172.67	172.50	1	2,993	0.03%
2020/06/03	1	170.00	14	171.14	171.00	-13	2,980	-0.44%
2020/06/02	17	171.21	7	168.93	171.50	10	2,947	0.34%
2020/06/01	6	167.25	24	167.94	166.00	-18	2,896	-0.62%
2020/05/29	1	165.00	11	164.45	164.00	-10	2,880	-0.35%
2020/05/28	6	167.33	0	0.00	167.00	6	2,869	0.21%
2020/05/27	2	168.75	1	168.50	169.00	1	2,865	0.03%
2020/05/26	15	169.20	96	169.10	168.50	-81	2,862	-2.83%
2020/05/25	3	166.67	0	0.00	167.00	3	2,845	0.11%
2020/05/22	0	0.00	4	166.38	165.50	-4	2,838	-0.14%
2020/05/21	1	170.50	1	172.00	168.00	0	2,827	0.00%
2020/05/20	2	168.00	0	0.00	169.00	2	2,796	0.07%
2020/05/19	4	168.00	7	167.36	167.00	-3	2,829	-0.11%
2020/05/18	8	168.00	3	167.17	165.00	5	2,834	0.18%
2020/05/15	19	171.79	119	167.98	166.00	-100	2,818	-3.55%	大賣/
2020/05/14	0	0.00	110	173.76	167.00	-110	2,711	-4.06%	大賣/鉅額交易
2020/05/13	5	181.90	4	180.75	185.00	1	2,663	0.04%
2020/05/12	6	175.83	0	0.00	177.50	6	2,635	0.23%
2020/05/11	3	176.50	12	175.29	176.00	-9	2,668	-0.34%
2020/05/08	9	176.06	2	174.00	173.50	7	2,647	0.26%
2020/05/07	0	0.00	9	167.89	170.00	-9	2,576	-0.35%
2020/05/06	6	171.42	1	169.00	166.50	5	2,572	0.19%
2020/05/05	100	167.70	4	168.00	168.00	96	2,557	3.75%
2020/05/04	6	166.67	2	158.00	165.50	4	2,534	0.16%
2020/04/30	4	165.25	8	162.50	165.00	-4	2,497	-0.16%
2020/04/29	3	160.33	17	159.50	160.00	-14	2,460	-0.57%
2020/04/28	24	158.67	15	155.37	159.50	9	2,441	0.37%
2020/04/27	56	153.64	17	152.47	153.00	39	2,406	1.62%
2020/04/24	48	147.69	34	145.22	147.00	14	2,341	0.60%
2020/04/23	34	143.82	7	143.43	144.50	27	2,367	1.14%
2020/04/22	7	139.71	79	138.85	142.00	-72	2,361	-3.05%
2020/04/21	4	140.00	3.1	139.71	136.00	0.9	2,359	0.04%
2020/04/20	5	142.40	4.1	142.49	141.50	1	2,427	0.04%
2020/04/17	10.1	146.56	32	149.09	142.00	-21.9	2,523	-0.87%
2020/04/16	20	141.23	8	140.56	139.00	12	2,398	0.50%
2020/04/15	8	138.00	4	139.75	139.50	4	2,375	0.17%
2020/04/14	2	136.50	3	137.50	137.50	-1	2,358	-0.04%
2020/04/13	7	136.14	2	137.25	134.50	5	2,329	0.21%
2020/04/10	2	139.50	4	141.38	142.50	-2	2,266	-0.09%
2020/04/09	74	137.72	32	139.02	140.50	42	2,262	1.86%
2020/04/08	31	137.18	1	136.50	138.00	30	2,202	1.36%
2020/04/01	0	0.00	14	115.21	115.50	-14	2,157	-0.65%
2020/03/31	14	115.00	0	0.00	116.00	14	2,192	0.64%
2020/03/27	0	0.00	3	121.00	114.50	-3	2,208	-0.14%
2020/03/26	1	118.50	0	0.00	118.00	1	2,195	0.05%
2020/03/25	51	109.86	1	109.00	112.00	50	2,161	2.31%
2020/03/23	0	0.00	3	95.90	93.00	-3	2,163	-0.14%
2020/03/20	0	0.00	2	97.30	101.50	-2	2,209	-0.09%
2020/03/19	3	95.67	14	94.04	92.70	-11	2,258	-0.49%
2020/03/18	4	104.00	0	0.00	103.00	4	2,441	0.16%
2020/03/17	4	106.50	30	105.82	104.00	-26	2,585	-1.01%
2020/03/16	4	114.50	0	0.00	111.00	4	2,715	0.15%
2020/03/13	7	120.00	1	120.00	120.00	6	2,705	0.22%
2020/03/12	19	140.05	16	142.25	133.00	3	2,726	0.11%
2020/03/11	8	152.38	4	154.38	147.50	4	2,704	0.15%
2020/03/10	7	147.71	53	147.16	150.50	-46	2,696	-1.71%
2020/03/09	7	152.93	10	153.00	152.00	-3	2,673	-0.11%
2020/03/06	2	162.00	0	0.00	161.00	2	2,659	0.08%
2020/03/05	2	165.50	2	167.50	165.00	0	2,677	0.00%
2020/03/04	2	164.50	0	0.00	163.50	2	2,687	0.07%
2020/03/03	1	169.00	2	171.50	167.50	-1	2,711	-0.04%
2020/03/02	9	164.00	9	163.33	166.00	0	2,752	0.00%
2020/02/27	4	170.00	1	175.00	167.00	3	2,776	0.11%
2020/02/26	3	173.83	30	173.22	173.00	-27	2,779	-0.97%
2020/02/25	8	177.50	10	178.10	177.50	-2	2,777	-0.07%
2020/02/24	4	182.00	4	181.25	181.00	0	2,782	0.00%
2020/02/21	2	188.00	6	187.92	188.00	-4	2,786	-0.14%
2020/02/20	12	191.79	5	191.30	190.00	7	2,838	0.25%
2020/02/19	3	188.67	4	190.38	186.00	-1	2,896	-0.03%
2020/02/18	2	188.00	1	191.00	187.00	1	2,915	0.03%
2020/02/17	3	187.33	9	188.89	189.00	-6	2,905	-0.21%
2020/02/14	9	191.61	6	190.75	188.50	3	2,893	0.10%
2020/02/13	4	185.00	14	185.71	185.00	-10	2,839	-0.35%
2020/02/12	15	185.63	22	183.77	186.00	-7	2,820	-0.25%
2020/02/11	1	175.00	3	175.67	176.00	-2	2,770	-0.07%
2020/02/10	10	173.40	5	173.40	173.00	5	2,786	0.18%
2020/02/07	3	178.00	9	178.00	175.00	-6	2,837	-0.21%
2020/02/06	16	180.78	8	177.69	182.50	8	2,844	0.28%
2020/02/05	5	174.20	3	176.83	171.50	2	2,855	0.07%
2020/02/04	1	174.00	3	173.67	174.00	-2	2,869	-0.07%
2020/02/03	10	164.70	10	167.00	170.00	0	2,887	0.00%
2020/01/31	5	175.10	4	177.00	175.00	1	2,918	0.03%
2020/01/30	8	178.50	2	180.50	175.50	6	2,985	0.20%
2020/01/20	2	196.00	3	198.50	194.50	-1	3,005	-0.03%
2020/01/17	12	203.00	17	205.29	197.00	-5	3,008	-0.17%
2020/01/16	13	199.35	3	198.83	200.50	10	2,917	0.34%
2020/01/15	7	197.50	16	199.16	195.50	-9	2,911	-0.31%
2020/01/14	19	201.05	39	197.35	197.50	-20	2,932	-0.68%
2020/01/13	36	190.82	16	190.34	197.50	20	2,860	0.70%
2020/01/10	1	183.00	37	184.09	184.00	-36	2,870	-1.25%
2020/01/09	44	184.59	7	183.43	185.00	37	2,927	1.26%
2020/01/08	19	176.87	17	174.35	180.00	2	2,889	0.07%
2020/01/07	4	177.50	4	178.38	176.50	0	2,866	0.00%
2020/01/06	5	178.90	3	180.00	181.00	2	2,851	0.07%
2020/01/03	3	182.50	2	185.75	180.00	1	2,832	0.04%
2020/01/02	20	183.50	23	181.63	184.50	-3	2,778	-0.11%
2019/12/31	1	179.00	2	180.50	178.00	-1	2,742	-0.04%
2019/12/30	3	180.00	1	180.00	179.00	2	2,718	0.07%
2019/12/27	13	184.08	4	182.50	184.00	9	2,679	0.34%
2019/12/26	18	180.00	15	183.50	177.50	3	2,615	0.11%
2019/12/25	36	182.54	37	184.15	184.00	-1	2,563	-0.04%
2019/12/24	19	184.97	72	183.51	182.00	-53	2,520	-2.10%
2019/12/23	5	187.10	4	188.00	185.50	1	2,494	0.04%
2019/12/20	3	189.50	2	188.75	188.00	1	2,462	0.04%
2019/12/19	4	192.63	8	192.69	191.50	-4	2,431	-0.16%
2019/12/18	7	199.07	4	199.50	197.00	3	2,380	0.13%
2019/12/17	4	197.13	7	198.79	203.00	-3	2,330	-0.13%
2019/12/16	12	199.38	15.1	199.29	198.50	-3.1	2,283	-0.14%
2019/12/13	13	203.38	6	201.00	200.00	7	2,206	0.32%
2019/12/12	28	202.84	106	204.12	207.50	-78	1,988	-3.92%	大賣/
2019/12/11	101	188.98	16	185.72	189.00	85	1,811	4.69%	大買/
2019/12/10	0	0.00	3	172.33	172.00	-3	1,647	-0.18%
2019/12/09	0	0.00	1	168.50	168.00	-1	1,598	-0.06%
2019/12/06	0	0.00	1.4	162.00	162.00	-1.4	1,552	-0.09%
2019/12/04	3	159.17	0	0.00	159.50	3	1,517	0.20%
2019/12/03	0	0.00	6	160.50	160.00	-6	1,503	-0.40%
2019/12/02	0	0.00	4	166.50	159.00	-4	1,489	-0.27%
2019/11/29	0	0.00	8	167.50	167.50	-8	1,463	-0.55%
2019/11/26	8	167.50	0	0.00	167.50	8	1,355	0.59%
2019/11/22	19	164.50	18	165.11	165.00	1	1,294	0.08%
2019/11/21	1	166.00	0	0.00	167.50	1	1,274	0.08%
2019/11/19	40	174.24	2	181.50	174.00	38	1,225	3.10%
2019/11/18	4	176.25	11	178.09	175.50	-7	1,159	-0.60%
2019/11/15	8	162.94	16	163.44	164.00	-8	1,052	-0.76%
2019/11/14	0	0.00	2	160.25	161.00	-2	1,006	-0.20%
2019/11/12	0	0.00	2	160.50	162.50	-2	988	-0.20%
2019/11/08	1	159.50	2	162.00	159.50	-1	967	-0.10%
2019/11/07	0	0.00	4	160.25	160.00	-4	956	-0.42%
2019/11/06	21	166.43	0	0.00	165.00	21	931	2.25%
2019/11/05	0	0.00	1	164.00	164.00	-1	872	-0.11%
2019/11/04	0	0.00	2	163.75	164.00	-2	855	-0.23%
2019/11/01	50	163.59	3	162.83	164.00	47	822	5.72%
2019/10/31	1	160.00	1	161.50	159.00	0	796	0.00%
2019/10/30	0	0.00	7	164.29	165.00	-7	763	-0.92%
2019/10/29	40	158.78	3	158.67	163.00	37	709	5.22%
2019/10/28	1	154.50	7	153.79	154.50	-6	624	-0.96%
2019/10/25	18	148.33	9	147.67	147.00	9	588	1.53%
2019/10/24	3	147.00	2	145.50	148.00	1	568	0.18%
2019/10/23	3	143.83	4	145.63	144.00	-1	549	-0.18%
2019/10/22	8	146.88	11	145.82	147.00	-3	525	-0.57%
2019/10/21	8	141.44	53	141.98	142.50	-45	479	-9.38%
2019/10/18	34	139.81	55	136.36	142.50	-21	460	-4.56%
2019/10/17	64	129.80	27	127.13	133.00	37	334	11.06%
2019/10/16	47	122.48	1	121.00	121.00	46	260	17.67%
2019/10/15	1	118.50	2	117.25	118.50	-1	256	-0.39%
2019/10/14	5	116.90	1	116.50	117.00	4	259	1.54%
2019/10/09	0	0.00	1	112.00	112.00	-1	258	-0.39%
2019/10/08	1	115.00	0	0.00	114.50	1	260	0.38%
2019/10/04	1	114.50	0	0.00	114.50	1	268	0.37%
2019/10/03	0	0.00	10	114.95	114.50	-10	269	-3.71%
2019/10/02	10	115.55	0	0.00	115.50	10	271	3.68%
2019/09/27	0	0.00	1	115.50	115.50	-1	285	-0.35%
2019/09/26	1	117.50	0	0.00	117.50	1	287	0.35%
2019/09/25	1	118.50	8	118.94	118.50	-7	290	-2.41%
2019/09/24	10	123.40	2	122.00	120.50	8	295	2.70%
2019/09/23	0	0.00	7	120.14	121.00	-7	292	-2.39%
2019/09/20	7	122.64	17	120.94	121.50	-10	292	-3.42%
2019/09/19	19	121.82	6	120.25	121.00	13	288	4.51%
2019/09/16	3	117.83	16	117.41	119.00	-13	306	-4.25%
2019/09/12	20	119.43	0	0.00	119.00	20	314	6.35%
2019/08/23	0	0.00	2	116.25	115.00	-2	427	-0.47%
2019/08/22	2	116.75	0	0.00	116.50	2	429	0.47%
2019/08/19	0	0.00	1	112.00	112.00	-1	429	-0.23%
2019/08/16	1	111.00	1	111.00	110.50	0	430	0.00%
2019/08/15	1	110.50	1	110.50	110.50	0	430	0.00%
2019/08/14	1	111.00	0	0.00	112.00	1	431	0.23%
2019/08/12	0	0.00	2	112.00	111.00	-2	437	-0.46%
2019/08/08	2	111.75	1	112.50	112.50	1	439	0.23%
2019/08/07	0	0.00	1	112.00	109.00	-1	445	-0.22%
2019/08/01	0	0.00	9	119.11	119.00	-9	506	-1.78%
2019/07/31	9	119.06	1	119.00	119.00	8	509	1.57%
2019/07/30	0	0.00	1	118.00	118.00	-1	514	-0.19%
2019/07/29	1	121.00	0	0.00	120.00	1	524	0.19%
2019/07/22	0	0.00	22	123.73	122.50	-22	523	-4.21%
2019/07/19	22	130.50	0	0.00	130.50	22	514	4.28%
2019/07/11	10	129.00	0	0.00	128.50	10	606	1.65%
2019/07/10	5	127.00	0	0.00	127.50	5	613	0.82%
2019/07/08	0	0.00	1	125.50	126.00	-1	618	-0.16%
2019/06/27	0	0.00	6	121.50	121.50	-6	751	-0.80%
2019/06/21	6	121.00	2	122.50	121.00	4	758	0.53%
2019/06/20	2	123.50	0	0.00	124.50	2	738	0.27%
2019/06/19	1	118.50	0	0.00	119.50	1	741	0.13%
2019/06/18	0	0.00	3	116.33	116.00	-3	748	-0.40%
2019/06/13	0	0.00	1	118.00	118.00	-1	779	-0.13%
2019/06/11	1	116.00	4	115.50	115.00	-3	789	-0.38%
2019/06/10	6	116.83	0	0.00	116.00	6	782	0.77%
2019/06/06	0	0.00	2	116.25	115.00	-2	783	-0.26%
2019/06/05	1	118.00	1	116.50	117.00	0	782	0.00%
2019/06/04	1	113.50	1	114.00	113.50	0	767	0.00%
2019/06/03	0	0.00	1	114.50	112.50	-1	793	-0.13%
2019/05/31	1	115.50	0	0.00	116.00	1	791	0.13%
2019/05/30	1	116.00	0	0.00	116.50	1	784	0.13%
2019/05/29	0	0.00	1	106.00	106.00	-1	781	-0.13%
2019/05/27	1	106.50	0	0.00	105.00	1	821	0.12%
2019/05/24	0	0.00	1	109.50	109.50	-1	868	-0.12%
2019/05/23	1	111.00	1	111.50	110.50	0	885	0.00%
2019/05/22	1	113.00	2	113.25	112.00	-1	891	-0.11%
2019/05/21	1	114.00	1	114.00	114.00	0	907	0.00%
2019/05/20	1	110.00	1	111.50	111.50	0	910	0.00%
2019/05/17	3	114.33	1	116.50	110.50	2	915	0.22%
2019/05/16	1	115.00	3	113.83	114.00	-2	921	-0.22%
2019/05/15	2	116.00	2.1	117.00	117.00	-0.1	926	-0.01%
2019/05/14	2	108.75	3	111.33	113.50	-1	933	-0.11%
2019/05/13	7.1	117.39	1	115.00	115.00	6.1	944	0.65%
2019/05/10	13	127.08	6	127.67	124.50	7	936	0.75%
2019/05/09	7	133.57	7	135.36	132.50	0	936	0.00%
2019/05/08	5	137.90	1	138.50	138.00	4	970	0.41%
2019/05/07	2	139.50	2	139.75	139.50	0	1,067	0.00%
2019/05/06	3	138.50	0	0.00	137.50	3	1,080	0.28%
2019/05/03	1	141.50	0	0.00	141.50	1	1,069	0.09%
2019/05/02	1	141.50	3	142.50	141.50	-2	1,069	-0.19%
2019/04/30	3	142.67	2	140.75	143.00	1	1,068	0.09%
2019/04/29	1	141.50	1	143.50	140.50	0	1,068	0.00%
2019/04/26	2	143.25	1	143.00	143.00	1	1,064	0.09%
2019/04/25	2	145.50	3	145.83	145.50	-1	1,063	-0.09%
2019/04/24	2	145.00	3.1	145.49	145.00	-1.1	1,072	-0.10%
2019/04/23	6.1	149.97	16	149.34	146.50	-10	1,069	-0.93%
2019/04/22	14	150.36	10	150.25	149.50	4	1,057	0.38%
2019/04/19	10	147.80	16	147.78	147.50	-6	1,052	-0.57%
2019/04/18	22	150.89	23	149.72	144.50	-1	1,041	-0.10%
2019/04/17	9	148.94	21	147.60	147.50	-12	998	-1.20%
2019/04/16	18	145.89	14	145.32	146.00	4	985	0.41%
2019/04/15	2	142.25	26	141.77	141.50	-24	990	-2.42%
2019/04/12	11	142.23	0	0.00	141.50	11	993	1.11%
2019/04/11	1	145.50	3	143.33	141.00	-2	993	-0.20%
2019/04/10	2	147.50	10	146.60	146.50	-8	982	-0.81%
2019/04/09	8	147.19	0	0.00	147.50	8	977	0.82%
2019/04/08	2	149.25	4	149.00	147.00	-2	978	-0.20%
2019/04/03	0	0.00	1	145.50	146.00	-1	964	-0.10%
2019/04/02	2	148.75	16.3	148.58	147.50	-14.3	957	-1.49%
2019/04/01	20	144.08	0	0.00	143.50	20	912	2.19%
2019/03/29	0	0.00	1.1	137.98	137.50	-1.1	869	-0.12%
2019/03/27	2	140.00	2	138.00	139.00	0	881	0.00%
2019/03/26	1	139.00	2	138.00	138.00	-1	886	-0.11%
2019/03/25	2	138.50	2	137.50	138.00	0	885	0.00%
2019/03/22	2	143.00	11	142.32	142.00	-9	883	-1.02%
2019/03/21	10	140.75	0	0.00	141.00	10	872	1.15%
2019/03/20	0	0.00	22	138.82	138.50	-22	863	-2.55%
2019/03/19	20	139.40	0.1	140.50	140.50	19.9	868	2.29%
2019/03/18	0	0.00	18	136.00	136.00	-18	853	-2.11%
2019/03/15	18	135.36	3	133.50	136.00	15	856	1.75%
2019/03/14	10	133.40	8	135.38	132.00	2	857	0.23%
2019/03/13	2	135.00	3	134.00	135.50	-1	858	-0.12%
2019/03/12	11	135.86	4	134.25	134.50	7	872	0.80%
2019/03/11	4	135.50	0	0.00	132.50	4	883	0.45%
2019/03/07	0	0.00	10	138.50	137.00	-10	905	-1.10%
2019/03/06	4	144.00	2	143.00	143.00	2	897	0.22%
2019/03/05	6	143.83	15	143.73	143.00	-9	927	-0.97%
2019/03/04	17.1	145.50	0	0.00	146.00	17.1	948	1.80%
2019/02/27	0	0.00	14.1	143.02	141.50	-14.1	945	-1.49%
2019/02/26	13.1	145.87	0	0.00	143.50	13.1	966	1.36%
2019/02/25	5.1	146.80	1	142.50	147.00	4.1	1,019	0.40%
2019/02/22	1	142.50	0	0.00	141.00	1	998	0.10%
2019/02/21	0	0.00	10.1	140.44	140.00	-10.1	989	-1.02%
2019/02/20	10	142.30	0.1	141.00	141.00	10	993	1.00%
2019/02/19	0.1	139.50	1	137.50	139.50	-1	994	-0.10%
2019/02/18	1	140.00	0	0.00	138.50	1	1,004	0.10%
2019/02/15	0	0.00	13	141.00	138.00	-13	1,015	-1.28%
2019/02/13	0.1	140.00	6	141.42	140.50	-5.9	1,073	-0.55%
2019/02/12	6	145.50	0	0.00	143.00	6	1,066	0.56%
2019/02/11	0	0.00	1.1	139.57	142.00	-1.1	1,052	-0.10%
2019/01/29	0	0.00	8	143.31	141.00	-8	1,037	-0.77%
2019/01/28	22	140.73	7.1	142.09	145.00	15	998	1.50%
2019/01/25	7.1	130.73	0	0.00	132.00	7.1	930	0.76%
2019/01/17	0	0.00	18	130.06	127.50	-18	1,008	-1.78%
2019/01/16	18	129.72	7	129.64	130.00	11	1,011	1.09%
2019/01/15	0	0.00	3	126.00	127.00	-3	1,008	-0.30%
2019/01/14	0	0.00	3	124.17	124.50	-3	1,013	-0.30%
2019/01/11	0	0.00	4	126.13	125.50	-4	1,024	-0.39%
2019/01/10	0	0.00	2	129.75	130.00	-2	1,016	-0.20%
2019/01/08	0	0.00	4	131.88	131.50	-4	1,025	-0.39%
2018/12/21	0	0.00	34	121.43	126.00	-34	1,112	-3.06%
2018/12/20	0	0.00	14	123.36	122.50	-14	1,117	-1.25%
2018/12/19	17	126.50	0	0.00	126.50	17	1,129	1.51%
2018/12/05	0	0.00	1	136.50	136.00	-1	1,210	-0.08%
2018/12/03	1	144.50	0	0.00	145.00	1	1,231	0.08%
2018/11/23	0	0.00	43	132.21	130.00	-43	1,160	-3.70%
2018/11/16	12	118.21	12	119.50	118.00	0	1,039	0.00%
2018/11/09	0	0.00	2.1	110.79	112.50	-2.1	1,029	-0.20%
2018/11/08	0	0.00	0.2	110.50	110.00	-0.2	1,047	-0.02%
2018/11/07	0.2	114.00	2	112.50	114.00	-1.8	1,054	-0.17%
2018/11/06	4	111.50	0	0.00	108.50	4	1,077	0.37%
2018/11/05	0.1	113.00	0	0.00	113.00	0.1	1,073	0.01%
2018/10/31	0	0.00	2	107.25	107.50	-2	1,036	-0.19%
2018/10/30	0	0.00	9	97.14	98.10	-9	1,026	-0.88%
2018/10/29	0	0.00	0.1	96.70	96.70	-0.1	1,029	-0.01%
2018/10/26	0	0.00	3	97.50	96.40	-3	1,029	-0.29%
2018/10/25	4.1	99.71	5	101.00	98.00	-0.9	1,025	-0.09%
2018/10/24	5	104.00	12	108.50	107.00	-7	1,017	-0.69%
2018/10/23	9	109.61	6.3	111.84	107.50	2.8	1,017	0.27%
2018/10/19	0	0.00	1	113.50	113.50	-1	1,026	-0.10%
2018/10/15	0	0.00	1	112.50	112.50	-1	1,062	-0.09%
2018/10/12	0	0.00	4	103.88	108.50	-4	1,058	-0.38%
2018/10/11	1	108.00	3	108.83	107.50	-2	1,061	-0.19%
2018/10/09	6	119.92	2	120.00	119.00	4	1,065	0.38%
2018/10/08	4	121.25	1	120.50	120.50	3	1,072	0.28%
2018/10/05	2	128.00	3	127.17	127.00	-1	1,072	-0.09%
2018/10/04	0	0.00	1	136.50	136.50	-1	1,074	-0.09%
2018/10/03	2	138.25	3	136.17	136.00	-1	1,085	-0.09%
2018/10/02	6	139.92	7	140.71	139.00	-1	1,099	-0.09%
2018/10/01	1	140.00	3	138.67	141.00	-2	1,106	-0.18%
2018/09/28	1	140.00	0	0.00	138.50	1	1,110	0.09%
2018/09/27	0	0.00	3	137.50	137.50	-3	1,111	-0.27%
2018/09/26	4	140.50	1	141.50	140.50	3	1,113	0.27%
2018/09/25	1	138.00	3	137.67	138.00	-2	1,112	-0.18%
2018/09/21	4	135.38	2	135.75	135.50	2	1,113	0.18%
2018/09/20	6	134.17	4	132.13	132.50	2	1,116	0.18%
2018/09/19	1	137.00	1	137.50	137.00	0	1,140	0.00%
2018/09/18	4	135.63	18	136.50	135.00	-14	1,147	-1.22%
2018/09/17	0	0.00	6	140.67	140.00	-6	1,152	-0.52%
2018/09/14	23	142.26	1	141.50	143.00	22	1,147	1.92%
2018/09/13	7	136.93	32.5	137.38	134.50	-25.5	1,128	-2.26%
2018/09/12	3	137.17	3	137.17	137.50	0	1,125	0.00%
2018/09/11	9	138.56	8	135.81	140.50	1	1,129	0.09%
2018/09/10	28	146.05	29	144.29	138.50	-1	1,111	-0.09%
2018/09/07	4	153.38	13	152.62	152.00	-9	1,084	-0.83%
2018/09/06	3	161.17	8	159.38	158.50	-5	1,073	-0.47%
2018/09/05	12	160.04	2	156.00	161.00	10	1,070	0.93%
2018/09/04	12	154.79	14	152.46	154.50	-2	1,066	-0.19%
2018/09/03	4	157.50	15	157.27	156.00	-11	1,058	-1.04%
2018/08/31	10	162.00	0	162.00	162.00	10	1,071	0.93%
2018/08/30	1	160.50	1	159.50	160.50	0	1,082	0.00%
2018/08/29	0	0.00	5.4	159.16	159.00	-5.4	1,109	-0.48%
2018/08/28	1	160.00	15	161.20	160.50	-14	1,123	-1.25%
2018/08/27	21	158.86	2	159.00	159.50	19	1,130	1.68%
2018/08/24	2	153.50	3	152.83	153.00	-1	1,126	-0.09%
2018/08/23	0	0.00	1	153.50	153.50	-1	1,151	-0.09%
2018/08/22	1	155.00	5	154.40	154.50	-4	1,185	-0.34%
2018/08/21	7	153.86	2	153.50	154.50	5	1,246	0.40%
2018/08/20	16	156.19	51	156.11	150.50	-35	1,284	-2.73%
2018/08/17	15	168.97	9	166.61	164.00	6	1,242	0.48%
2018/08/16	8	162.31	7	163.36	164.00	1	1,269	0.08%
2018/08/15	5	166.20	75	164.80	164.00	-70	1,273	-5.50%
2018/08/14	20	171.10	3	170.00	172.00	17	1,270	1.33%
2018/08/13	19	167.05	55	169.58	166.00	-36	1,293	-2.78%
2018/08/10	7	179.50	14	178.61	177.50	-7	1,299	-0.54%
2018/08/09	20	179.83	51	179.35	179.50	-31	1,311	-2.36%
2018/08/08	58	182.05	4	182.25	183.00	54	1,320	4.09%
2018/08/07	1	179.00	35	178.86	178.50	-34	1,327	-2.56%
2018/08/06	35	181.04	20	179.85	181.00	15	1,362	1.10%
2018/08/03	31	178.66	0	0.00	178.50	31	1,401	2.21%
2018/08/02	2	177.25	11	176.50	176.00	-9	1,416	-0.64%
2018/08/01	5	179.80	25	179.64	179.00	-20	1,421	-1.41%
2018/07/31	31	182.18	0	0.00	179.00	31	1,424	2.18%
2018/07/30	4	177.50	28	178.18	176.00	-24	1,426	-1.68%
2018/07/27	26	179.52	5	175.90	181.00	21	1,422	1.48%
2018/07/26	9	178.67	9	179.78	177.50	0	1,416	0.00%
2018/07/25	5	182.00	4	180.88	179.00	1	1,414	0.07%
2018/07/24	3	180.17	83	178.07	180.50	-80	1,423	-5.62%
2018/07/23	51	191.86	39	193.26	191.00	12	1,417	0.85%
2018/07/20	61	193.97	2	193.50	194.00	59	1,414	4.17%
2018/07/19	10	193.85	31	195.16	193.00	-21	1,434	-1.46%
2018/07/18	38	194.97	7	192.86	194.50	31	1,482	2.09%
2018/07/17	7	195.07	34	196.65	191.50	-27	1,486	-1.82%
2018/07/16	29	196.57	17	194.62	197.00	12	1,485	0.81%
2018/07/13	22	192.93	13	191.42	193.00	9	1,478	0.61%
2018/07/12	24	185.52	11	184.95	189.00	13	1,479	0.88%
2018/07/11	2	180.50	23	178.54	179.00	-21	1,497	-1.40%
2018/07/10	26	179.88	11	179.36	181.50	15	1,507	1.00%
2018/07/09	3	174.00	5	172.70	172.50	-2	1,495	-0.13%
2018/07/06	10	173.35	14	175.71	173.00	-4	1,487	-0.27%
2018/07/05	10	181.60	26	178.83	174.00	-16	1,481	-1.08%
2018/07/04	23	181.11	14	184.57	180.00	9	1,476	0.61%
2018/07/03	15	189.97	17	187.97	186.50	-2	1,478	-0.14%
2018/07/02	14	188.86	14	184.64	184.00	0	1,474	0.00%
2018/06/29	15	189.83	52	190.31	189.50	-37	1,478	-2.50%
2018/06/28	92	186.31	31	187.42	194.50	61	1,463	4.17%
2018/06/27	19	184.08	105	181.74	180.00	-86	1,442	-5.96%	大賣/
2018/06/26	18	182.42	13	181.65	184.00	5	1,439	0.35%
2018/06/25	0	0.00	1	192.00	189.50	-1	1,431	-0.07%
2018/06/22	1	190.50	6	190.00	190.00	-5	1,453	-0.34%
2018/06/21	10	192.95	27	192.98	193.00	-17	1,463	-1.16%
2018/06/20	28	190.89	10	190.30	192.00	18	1,496	1.20%
2018/06/19	9	196.28	28	197.61	193.50	-19	1,502	-1.26%
2018/06/15	21	202.64	8	203.38	202.50	13	1,501	0.87%
2018/06/14	8	202.94	34	203.85	200.50	-26	1,520	-1.71%
2018/06/13	34	207.24	8	206.44	204.00	26	1,527	1.70%
2018/06/12	15	208.20	12	206.46	205.50	3	1,536	0.20%
2018/06/11	11	210.23	10	210.80	209.50	1	1,540	0.06%
2018/06/08	1	215.00	7	215.57	213.00	-6	1,547	-0.39%
2018/06/07	12	215.04	28	215.39	215.00	-16	1,558	-1.03%
2018/06/06	13	215.38	7	213.64	214.50	6	1,593	0.38%
2018/06/05	29	212.74	31	211.32	211.00	-2	1,601	-0.12%
2018/06/04	11	211.32	5	212.10	210.00	6	1,600	0.37%
2018/06/01	11	209.95	2	210.00	208.50	9	1,616	0.56%
2018/05/31	8	208.50	24	209.77	211.00	-16	1,618	-0.99%
2018/05/30	17	212.06	61	213.34	211.00	-44	1,615	-2.73%
2018/05/29	58	215.12	50	210.61	219.00	8	1,591	0.50%
2018/05/28	47	209.07	7	206.86	212.50	40	1,542	2.59%
2018/05/25	4	203.50	87.9	203.99	203.00	-83.9	1,544	-5.43%
2018/05/24	25	209.06	22	208.91	206.00	3	1,541	0.19%
2018/05/23	44	203.68	23	202.41	204.50	21	1,529	1.37%
2018/05/22	10	202.85	28	204.98	201.50	-18	1,543	-1.17%
2018/05/21	26	202.67	52	206.01	204.00	-26	1,585	-1.64%
2018/05/18	46	206.57	7	204.57	208.00	39	1,623	2.40%
2018/05/17	15	202.00	148	202.43	201.50	-133	1,667	-7.98%	大賣/鉅額交易
2018/05/16	19	202.29	371	201.97	200.00	-352	1,690	-20.82%	大賣/鉅額交易
2018/05/15	17	209.06	61	211.01	206.00	-44	1,714	-2.57%
2018/05/14	73	212.65	26	207.17	214.50	47	1,753	2.68%
2018/05/11	30	209.10	440	205.25	204.00	-410	1,738	-23.59%	大賣/鉅額交易
2018/05/10	36	194.94	14	197.61	198.00	22	1,716	1.28%
2018/05/09	4	193.75	3	192.50	191.50	1	1,719	0.06%
2018/05/08	9	197.94	17	195.47	193.50	-8	1,749	-0.46%
2018/05/07	25	198.08	18	196.42	198.50	7	1,793	0.39%
2018/05/04	20	191.78	0	0.00	191.50	20	1,806	1.11%
2018/05/03	2	192.25	17	190.82	189.00	-15	1,846	-0.81%
2018/05/02	2	192.50	36	193.71	193.00	-34	1,905	-1.78%
2018/04/30	53	195.10	2	192.00	194.50	51	1,964	2.60%
2018/04/27	35	190.10	29	186.83	190.00	6	2,114	0.28%
2018/04/26	168	191.48	8	189.75	185.00	160	2,245	7.12%	大買/鉅額交易
2018/04/25	3	184.83	6	187.42	187.50	-3	2,284	-0.13%
2018/04/24	21	192.36	95	194.59	191.50	-74	2,421	-3.06%
2018/04/23	17	202.41	16	203.84	200.50	1	2,406	0.04%
2018/04/20	8	209.19	11	208.73	208.50	-3	2,458	-0.12%
2018/04/19	22	217.59	14	217.11	215.00	8	2,482	0.32%
2018/04/18	19	219.39	41	215.98	217.00	-22	2,529	-0.87%
2018/04/17	24	218.54	19	214.34	214.00	5	2,543	0.20%
2018/04/16	22	225.75	12	226.33	224.00	10	2,546	0.39%
2018/04/13	21	230.38	30	230.88	230.50	-9	2,563	-0.35%
2018/04/12	3	232.50	22	233.80	232.00	-19	2,628	-0.72%
2018/04/11	23	236.48	0	0.00	234.00	23	2,661	0.86%
2018/04/10	2	235.00	24	236.04	235.00	-22	2,758	-0.80%
2018/04/09	40	234.24	16	236.38	238.00	24	2,837	0.85%
2018/04/03	1	227.00	45	227.58	228.00	-44	2,836	-1.55%
2018/04/02	26	232.44	0	0.00	232.00	26	2,850	0.91%
2018/03/31	0	0.00	42	230.58	229.50	-42	2,876	-1.46%
2018/03/30	24	236.94	18	234.61	232.50	6	2,888	0.21%
2018/03/29	1	234.00	11	231.23	231.00	-10	2,912	-0.34%
2018/03/28	0	0.00	43	233.93	232.00	-43	2,950	-1.46%
2018/03/27	52	237.97	12	237.83	237.00	40	2,948	1.36%
2018/03/26	12	227.63	15	227.40	228.00	-3	2,958	-0.10%
2018/03/23	4	229.25	75	229.66	227.00	-71	2,979	-2.38%
2018/03/22	34	246.99	27	245.37	242.00	7	2,956	0.24%
2018/03/21	37	246.92	2	246.00	245.00	35	2,950	1.19%
2018/03/20	6	247.50	192	244.51	245.00	-186	2,954	-6.30%	大賣/鉅額交易
2018/03/19	24	253.88	4	256.00	252.00	20	2,960	0.68%
2018/03/16	1	252.50	27	253.98	250.50	-26	2,962	-0.88%
2018/03/15	8	253.75	13	251.69	253.50	-5	2,978	-0.17%
2018/03/14	1	250.00	6	250.17	250.50	-5	3,037	-0.16%
2018/03/13	30	249.62	20	250.25	249.00	10	3,069	0.33%
2018/03/12	4	252.75	59	249.68	244.50	-55	3,111	-1.77%
2018/03/09	39	242.96	14	242.93	248.00	25	3,085	0.81%
2018/03/08	8	238.25	67	239.33	236.50	-59	3,072	-1.92%
2018/03/07	64	240.60	16	236.41	236.00	48	3,074	1.56%
2018/03/06	26	234.65	53	233.22	233.50	-27	3,083	-0.88%
2018/03/05	46	235.59	26	233.35	232.00	20	3,121	0.64%
2018/03/02	26	237.92	23	236.61	237.00	3	3,138	0.10%
2018/03/01	14	238.82	12	234.71	240.00	2	3,140	0.06%
2018/02/27	29	242.64	16	238.81	238.00	13	3,152	0.41%
2018/02/26	3	232.33	5	234.30	232.00	-2	3,115	-0.06%
2018/02/23	5	242.40	29	233.38	232.00	-24	3,147	-0.76%
2018/02/22	1	237.50	13	238.58	236.00	-12	3,185	-0.38%
2018/02/21	147	233.33	27	237.02	240.00	120	3,208	3.74%	大買/鉅額交易
2018/02/12	113	218.96	64	216.60	220.00	49	3,204	1.53%	大買/
2018/02/09	6	197.00	43	199.64	205.50	-37	3,266	-1.13%
2018/02/08	6	222.08	57	221.18	217.00	-51	3,335	-1.53%
2018/02/07	60	232.85	23	232.15	229.00	37	3,440	1.08%
2018/02/06	8	232.00	85	230.46	221.50	-77	3,433	-2.24%
2018/02/05	12	245.67	34	244.59	246.00	-22	3,379	-0.65%
2018/02/02	17	252.97	13	252.73	253.00	4	3,389	0.12%
2018/02/01	20	258.65	28	258.59	256.00	-8	3,386	-0.24%
2018/01/31	41	261.63	4	257.75	260.00	37	3,365	1.10%
2018/01/30	6	259.67	64	260.61	258.00	-58	3,335	-1.74%
2018/01/29	4	277.00	37	272.96	269.00	-33	3,294	-1.00%
2018/01/26	4	267.63	27	269.22	268.00	-23	3,271	-0.70%
2018/01/25	18	279.56	36	279.90	273.50	-18	3,238	-0.56%
2018/01/24	9	280.78	15	278.47	280.00	-6	3,199	-0.19%
2018/01/23	81	277.83	122	272.64	279.50	-41	3,148	-1.30%	大賣/
2018/01/22	152	262.91	88	263.90	273.50	64	2,995	2.14%	大買/
2018/01/19	52	247.99	40	243.40	249.00	12	2,870	0.42%
2018/01/18	63	248.73	43	244.92	243.00	20	2,824	0.71%
2018/01/17	43	238.13	59	233.26	239.00	-16	2,715	-0.59%
2018/01/16	48	236.19	44	235.66	234.50	4	2,692	0.15%
2018/01/15	4	231.88	46	231.12	230.50	-42	2,631	-1.60%
2018/01/12	32	230.91	23	229.74	231.00	9	2,612	0.34%
2018/01/11	47	228.50	9	226.67	224.50	38	2,565	1.48%
2018/01/10	47	227.76	32	227.72	225.00	15	2,561	0.59%
2018/01/09	132	227.63	44	229.34	233.00	88	2,555	3.44%	大買/
2018/01/08	60	232.68	49	230.88	228.50	11	2,562	0.43%
2018/01/05	14	225.93	90	227.04	227.00	-76	2,518	-3.02%
2018/01/04	107	230.55	72	225.96	230.00	35	2,498	1.40%	大買/
2018/01/03	332	221.78	79	218.12	219.50	253	2,423	10.44%	大買/鉅額交易
2018/01/02	40	209.08	1	206.00	207.00	39	2,378	1.64%