京鼎 (3413)-群益金鼎券商分點個股進出

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
302.0
漲跌
▲7.5
漲幅
+2.55%
成交量
1,958張
產業
上市半導體類股▼0.60%
544人加入追蹤

立即追蹤
本地時間:13:30

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

京鼎 (3413)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	20	302.65	22	298.11	302.00	-2	2,195	-0.09%
2024/04/29	0	0.00	2	292.00	294.50	-2	2,179	-0.09%
2024/04/26	0	0.00	20	291.30	290.00	-20	2,211	-0.90%
2024/04/25	1	288.00	1	290.00	288.00	0	2,211	0.00%
2024/04/24	20	292.00	23	291.35	292.00	-3	2,210	-0.14%
2024/04/23	2	284.50	18	283.06	284.00	-16	2,208	-0.72%
2024/04/22	79	279.06	128	277.57	279.00	-49	2,204	-2.22%	大賣/
2024/04/19	11	288.22	18	286.67	288.00	-7	2,180	-0.32%
2024/04/18	8	293.87	21	295.64	294.00	-13	2,134	-0.61%
2024/04/17	100	310.38	48	308.08	308.50	52	2,098	2.48%
2024/04/16	6	294.92	26	294.19	295.50	-20	2,086	-0.96%
2024/04/15	7	305.29	27	306.67	305.00	-20	2,079	-0.96%
2024/04/12	17	307.32	127	310.54	307.50	-110	2,064	-5.33%	大賣/鉅額交易
2024/04/11	4	295.38	75	294.63	296.00	-71	2,027	-3.50%
2024/04/10	14	301.50	17	301.71	298.50	-3	2,012	-0.15%
2024/04/09	14	302.11	191	299.73	297.00	-177	2,000	-8.85%	大賣/鉅額交易
2024/04/08	18	307.06	19	307.79	309.50	-1	1,976	-0.05%
2024/04/03	40	308.90	16	309.09	308.00	24	1,998	1.20%
2024/04/02	61	316.26	33	314.32	314.00	28	1,973	1.42%
2024/04/01	0	0.00	29	306.02	304.00	-29	1,937	-1.50%
2024/03/29	0	295.00	92	295.64	297.00	-92	1,912	-4.81%
2024/03/28	20.1	302.95	20.4	302.76	299.50	-0.3	1,878	-0.02%
2024/03/27	7	309.43	86	308.73	307.50	-79	1,846	-4.28%
2024/03/26	1	316.81	37	309.28	299.50	-36	1,797	-2.00%
2024/03/25	0	297.86	6	297.58	297.50	-6	1,728	-0.35%
2024/03/22	3	294.00	12	296.17	297.50	-9	1,707	-0.53%
2024/03/21	11	294.77	90	295.52	294.00	-79	1,676	-4.71%
2024/03/20	6	291.58	51	292.46	290.00	-45	1,628	-2.76%
2024/03/19	17.4	287.56	212.1	287.72	291.50	-194.7	1,580	-12.32%	大賣/鉅額交易
2024/03/18	4	272.88	31	271.65	273.50	-27	1,484	-1.82%
2024/03/15	19	270.68	32	269.81	270.00	-13	1,435	-0.91%
2024/03/14	110	258.59	34	256.24	263.00	76	1,324	5.74%	大買/
2024/03/13	30	248.10	13	247.12	246.50	17	1,239	1.37%
2024/03/12	11	248.27	6	247.50	248.50	5	1,206	0.41%
2024/03/11	11	244.59	8.3	245.04	244.00	2.7	1,186	0.23%
2024/03/08	0.3	248.87	8	253.44	248.00	-7.7	1,161	-0.66%
2024/03/07	11	253.82	2	253.50	253.50	9	1,113	0.81%
2024/03/06	16	255.63	1	252.50	255.00	15	1,078	1.39%
2024/03/05	2	252.00	3	250.00	252.50	-1	1,055	-0.09%
2024/03/04	97	253.65	3	256.67	257.00	94	1,030	9.12%
2024/03/01	1	246.50	14.2	251.02	247.50	-13.2	979	-1.35%
2024/02/29	1.2	243.36	3.1	240.35	240.00	-1.9	946	-0.20%
2024/02/27	1	241.55	12	243.50	244.00	-11	924	-1.19%
2024/02/26	73	253.74	8	254.19	248.50	65	904	7.19%
2024/02/23	129	251.35	8	249.06	250.00	121	848	14.27%	大買/鉅額交易
2024/02/22	63	242.37	41.1	242.31	245.00	21.9	789	2.77%
2024/02/21	2.2	228.65	1	229.50	230.00	1.2	734	0.16%
2024/02/20	26	233.83	11	235.45	231.00	15	726	2.06%
2024/02/19	89	233.36	12	233.29	231.00	77	713	10.80%
2024/02/16	14	232.07	47	232.93	233.50	-33	695	-4.75%
2024/02/15	32	217.59	26	219.77	221.00	6	638	0.94%
2024/02/05	2	212.00	0	0.00	212.50	2	621	0.32%
2024/02/02	3	212.17	6	214.25	212.50	-3	619	-0.48%
2024/02/01	4	212.88	0	0.00	212.50	4	612	0.65%
2024/01/30	1	217.50	21	217.95	217.50	-20	595	-3.36%
2024/01/29	1	211.50	32	214.05	214.00	-31	582	-5.32%
2024/01/26	3	214.33	17	216.15	213.50	-14	579	-2.42%
2024/01/25	0	0.00	27	218.00	217.50	-27	568	-4.75%
2024/01/24	0	0.00	35	215.64	213.00	-35	552	-6.34%
2024/01/23	3	212.83	2	215.50	215.00	1	546	0.18%
2024/01/22	2	211.00	18	215.03	211.00	-16	533	-3.00%
2024/01/18	1	202.50	31	203.37	203.50	-30	493	-6.08%
2024/01/17	8	204.63	4	207.25	203.50	4	488	0.82%
2024/01/16	0	0.00	9	210.06	210.00	-9	472	-1.90%
2024/01/12	1	207.00	0	0.00	207.00	1	465	0.21%
2024/01/11	1	207.50	0	0.00	210.00	1	462	0.22%
2024/01/10	0	0.00	20	210.48	211.00	-20	460	-4.35%
2024/01/09	0	0.00	4	209.75	209.00	-4	449	-0.89%
2024/01/08	2	204.50	1	208.50	204.50	1	437	0.23%
2024/01/05	0	0.00	2	209.50	207.00	-2	432	-0.46%
2024/01/04	0	0.00	0.5	207.00	206.50	-0.5	427	-0.12%
2024/01/03	0.3	207.50	0	0.00	207.00	0.3	429	0.07%
2024/01/02	2.2	207.82	18	209.28	210.50	-15.8	426	-3.70%
2023/12/29	0	0.00	56	211.82	210.50	-56	416	-13.45%
2023/12/28	2	206.25	13	207.31	206.00	-11	380	-2.89%
2023/12/27	40	205.41	0	0.00	205.50	40	366	10.91%
2023/12/26	4	200.00	0	0.00	201.50	4	356	1.12%
2023/12/25	2	199.00	0	0.00	199.00	2	353	0.57%
2023/12/22	3	200.33	0	0.00	199.50	3	353	0.85%
2023/12/21	1	198.50	0	0.00	200.00	1	353	0.28%
2023/12/20	2	200.75	0	0.00	200.00	2	354	0.56%
2023/12/19	22	201.30	0	0.00	201.00	22	351	6.25%
2023/12/18	5	204.50	0	0.00	204.00	5	349	1.43%
2023/12/15	0	0.00	3	206.00	203.00	-3	345	-0.87%
2023/12/14	20	205.20	12.1	205.78	205.50	7.9	334	2.35%
2023/12/13	0.1	199.32	9	199.72	201.50	-8.9	309	-2.86%
2023/12/12	20	201.50	1	198.00	198.00	19	303	6.26%
2023/12/08	0	0.00	0	194.50	193.50	0	291	-0.01%
2023/12/07	8	193.69	0	0.00	193.00	8	293	2.73%
2023/12/06	2	195.50	0	0.00	195.00	2	295	0.68%
2023/12/05	3	196.50	0	0.00	196.00	3	306	0.98%
2023/11/30	1	197.00	0	0.00	197.50	1	314	0.32%
2023/11/29	0	0.00	1	197.50	197.50	-1	314	-0.32%
2023/11/28	0	0.00	15	199.33	199.00	-15	330	-4.54%
2023/11/27	7	197.07	6	197.17	195.50	1	326	0.31%
2023/11/24	0	0.00	6	198.25	197.50	-6	323	-1.85%
2023/11/23	1	196.00	0	0.00	198.50	1	321	0.31%
2023/11/21	20	196.73	40	197.36	197.50	-20	324	-6.17%
2023/11/20	0	0.00	4	194.00	194.00	-4	314	-1.27%
2023/11/17	1	193.00	3	192.50	192.50	-2	311	-0.64%
2023/11/16	0	0.00	8	192.56	193.00	-8	313	-2.55%
2023/11/15	0	0.00	4	193.25	192.50	-4	316	-1.27%
2023/11/14	0	0.00	4	191.88	192.00	-4	321	-1.24%
2023/11/13	0	0.00	3	189.33	188.00	-3	316	-0.95%
2023/11/10	0	0.00	8	185.50	185.00	-8	311	-2.57%
2023/11/09	0	0.00	5	186.50	186.50	-5	314	-1.59%
2023/11/06	0	0.00	1	187.50	187.50	-1	347	-0.29%
2023/11/03	5	185.50	0	0.00	185.00	5	354	1.41%
2023/11/01	1	183.00	1	183.00	182.50	0	365	0.00%
2023/10/31	0	0.00	6	183.75	182.50	-6	366	-1.64%
2023/10/30	0	0.00	6	184.50	184.50	-6	371	-1.61%
2023/10/26	0	0.00	6	184.67	184.00	-6	381	-1.57%
2023/10/25	0	0.00	4	187.13	188.00	-4	394	-1.01%
2023/10/24	0	0.00	11	185.18	185.50	-11	396	-2.78%
2023/10/23	0	0.00	16	185.56	185.50	-16	395	-4.05%
2023/10/19	0	0.00	3	187.50	187.50	-3	397	-0.76%
2023/10/18	1	187.50	8	189.25	186.50	-7	398	-1.76%
2023/10/16	0	0.00	5	191.00	191.50	-5	394	-1.27%
2023/10/13	0	0.00	1	191.00	191.50	-1	394	-0.25%
2023/10/12	1	191.50	2	190.00	191.00	-1	395	-0.25%
2023/10/11	1	191.50	1	190.00	190.00	0	394	0.00%
2023/10/06	0	0.00	2	189.00	190.00	-2	390	-0.51%
2023/09/25	0	0.00	5	187.00	188.00	-5	459	-1.09%
2023/09/21	7	183.79	2	185.50	184.00	5	494	1.01%
2023/09/19	56	187.59	0	0.00	187.00	56	509	10.99%
2023/09/18	2	186.50	2	187.50	187.00	0	515	0.00%
2023/09/15	1	188.00	0	0.00	188.50	1	534	0.19%
2023/09/14	40	188.69	1	189.00	188.50	39	537	7.26%
2023/09/13	12	187.21	12.2	187.00	187.00	-0.2	542	-0.04%
2023/09/12	13.2	185.64	12	187.75	187.50	1.2	554	0.22%
2023/09/11	12	187.83	12	186.00	185.50	0	569	0.00%
2023/09/08	0	0.00	4	189.00	189.50	-4	587	-0.68%
2023/09/07	10	187.50	12	186.42	186.50	-2	598	-0.33%
2023/09/06	0	0.00	5	186.70	186.50	-5	619	-0.81%
2023/09/01	10	185.25	17	186.44	186.00	-7	628	-1.11%
2023/08/31	11	180.50	11	182.00	182.50	0	613	0.00%
2023/08/30	0	0.00	5	181.70	181.50	-5	616	-0.81%
2023/08/28	25	179.82	85	179.07	179.50	-60	621	-9.66%
2023/08/25	10	179.25	10	181.30	182.00	0	634	0.00%
2023/08/24	7	180.36	5	180.50	181.00	2	630	0.32%
2023/08/21	10	180.20	10	177.90	178.50	0	635	0.00%
2023/08/18	12	178.00	17	180.41	179.00	-5	630	-0.79%
2023/08/17	0	0.00	65	174.40	175.50	-65	618	-10.50%
2023/08/16	5	172.90	3	173.50	174.00	2	613	0.33%
2023/08/15	0	0.00	60	174.29	174.50	-60	613	-9.78%
2023/08/14	5	174.70	21	172.90	173.50	-16	613	-2.61%
2023/08/11	12	179.13	8	178.00	179.50	4	604	0.66%
2023/08/10	1	179.50	0	0.00	181.00	1	599	0.17%
2023/08/08	1	178.00	0	0.00	178.50	1	582	0.17%
2023/08/07	2	182.00	2	183.00	183.50	0	575	0.00%
2023/08/04	2	181.25	1	182.00	183.00	1	576	0.17%
2023/08/02	12	181.46	9	180.67	182.00	3	580	0.52%
2023/08/01	5	183.70	5	183.00	183.50	0	580	0.00%
2023/07/31	6	185.50	87	185.80	184.50	-81	577	-14.02%
2023/07/28	1	190.50	2	186.50	188.00	-1	569	-0.18%
2023/07/27	0	0.00	1	184.50	183.50	-1	556	-0.18%
2023/07/26	0	0.00	2	181.75	182.00	-2	554	-0.36%
2023/07/25	10	181.30	0	0.00	181.50	10	556	1.80%
2023/07/24	17	181.00	0	0.00	181.00	17	555	3.06%
2023/07/20	0	0.00	1	184.00	183.50	-1	561	-0.18%
2023/07/18	10	184.95	10	183.80	184.50	0	563	0.00%
2023/07/17	3	185.00	3	187.00	185.50	0	563	0.00%
2023/07/14	0	0.00	5	186.50	186.50	-5	566	-0.88%
2023/07/12	19	183.29	8	183.00	184.00	11	568	1.93%
2023/07/06	5	184.80	0	0.00	185.50	5	555	0.90%
2023/07/05	2	189.00	2	190.50	188.00	0	543	0.00%
2023/07/03	0	0.00	1	191.00	191.00	-1	532	-0.19%
2023/06/30	0	0.00	4	202.00	202.00	-4	508	-0.79%
2023/06/29	0	0.00	1	203.00	202.50	-1	486	-0.21%
2023/06/27	0	0.00	9	204.50	201.00	-9	468	-1.92%
2023/06/26	0	0.00	1	206.50	204.50	-1	459	-0.22%
2023/06/21	0	0.00	5	205.80	207.50	-5	461	-1.08%
2023/06/20	0	0.00	69	204.17	204.00	-69	445	-15.48%
2023/06/19	0	0.00	13	204.27	203.50	-13	446	-2.91%
2023/06/16	0	0.00	30	203.50	202.50	-30	442	-6.77%
2023/06/15	2	204.50	34	205.51	205.00	-32	433	-7.38%
2023/06/14	0	0.00	2	207.50	205.00	-2	423	-0.47%
2023/06/13	4	204.50	0	0.00	202.50	4	408	0.98%
2023/06/12	0	0.00	1	201.00	201.00	-1	388	-0.26%
2023/06/08	0	0.00	0.1	197.50	195.50	-0.1	361	-0.01%
2023/06/07	46.3	195.42	0	0.00	195.50	46.3	368	12.59%
2023/06/02	8	196.13	0	195.50	195.50	8	415	1.92%
2023/06/01	0	195.50	0	0.00	195.00	0	426	0.00%
2023/05/31	0	0.00	10	196.40	196.00	-10	430	-2.32%
2023/05/30	10	192.50	0	0.00	191.50	10	414	2.41%
2023/05/29	4	193.00	0	0.00	193.00	4	430	0.93%
2023/05/26	12	191.42	0	0.00	190.50	12	438	2.74%
2023/05/25	9	189.44	66	188.80	190.00	-57	438	-12.99%
2023/05/24	0	0.00	6	188.00	187.50	-6	438	-1.37%
2023/05/23	10	188.50	45	187.99	187.50	-35	438	-7.98%
2023/05/22	0	0.00	60	187.19	187.50	-60	437	-13.71%
2023/05/19	10	187.75	30	188.47	187.50	-20	438	-4.56%
2023/05/18	0	0.00	19	189.16	188.50	-19	442	-4.30%
2023/05/17	0	0.00	16	187.00	187.00	-16	444	-3.60%
2023/05/16	0	0.00	4	185.25	184.50	-4	451	-0.89%
2023/05/15	4.2	183.07	0	0.00	183.00	4.2	456	0.92%
2023/05/11	0	0.00	23	188.80	186.00	-23	459	-5.01%
2023/05/10	5	187.80	0	0.00	188.00	5	472	1.06%
2023/05/09	0	0.00	16	191.00	190.00	-16	474	-3.37%
2023/05/08	0	0.00	32	187.73	191.00	-32	473	-6.76%
2023/05/05	25	187.70	20	188.00	187.00	5	473	1.06%
2023/05/04	5	186.60	5	187.50	188.00	0	482	0.00%
2023/05/02	0	0.00	30.5	187.03	187.50	-30.5	493	-6.18%
2023/04/28	0	0.00	36	187.21	187.00	-36	504	-7.14%
2023/04/27	0	0.00	57	185.39	185.50	-57	502	-11.34%
2023/04/26	0	0.00	104	183.23	185.00	-104	501	-20.74%	大賣/鉅額交易
2023/04/25	40	185.50	3	188.00	185.00	37	500	7.40%
2023/04/24	2	188.50	0	0.00	188.00	2	493	0.40%
2023/04/20	4	190.50	4	191.50	190.50	0	489	0.00%
2023/04/19	0	0.00	5	191.50	191.00	-5	491	-1.02%
2023/04/18	5	193.90	0	0.00	194.00	5	489	1.02%
2023/04/17	0	0.00	6	196.42	196.00	-6	488	-1.23%
2023/04/14	0.1	197.00	30	197.00	197.00	-29.9	486	-6.14%
2023/04/13	50	197.00	0	0.00	196.00	50	488	10.24%
2023/04/12	10	198.50	0	0.00	198.50	10	486	2.06%
2023/04/11	10.2	197.52	30	198.58	199.00	-19.8	490	-4.05%
2023/04/10	0	0.00	30	198.17	198.50	-30	494	-6.07%
2023/04/07	0	0.00	30	198.00	197.50	-30	492	-6.09%
2023/04/06	0	0.00	30	197.25	196.50	-30	491	-6.10%
2023/03/28	1	197.50	0	0.00	195.50	1	501	0.20%
2023/03/27	4	198.25	0	0.00	198.50	4	504	0.79%
2023/03/24	47	200.99	2	200.75	201.00	45	510	8.81%
2023/03/23	2	198.25	0	0.00	198.00	2	503	0.40%
2023/03/22	0	0.00	2	198.00	197.50	-2	503	-0.40%
2023/03/21	50	197.00	3	196.67	197.50	47	502	9.35%
2023/03/17	1	192.50	1	193.50	192.50	0	513	0.00%
2023/03/16	0.2	192.00	0	0.00	191.50	0.2	507	0.04%
2023/03/14	4	192.38	0	0.00	192.50	4	513	0.78%
2023/03/13	2	190.00	2	192.00	194.00	0	521	0.00%
2023/03/10	2	194.50	0	0.00	194.00	2	523	0.38%
2023/03/09	2	196.50	0	0.00	196.50	2	518	0.39%
2023/03/07	6	202.50	0.1	208.00	202.50	5.9	493	1.19%
2023/03/06	0.1	212.50	7	210.43	210.00	-6.9	464	-1.48%
2023/03/03	1	207.50	7	207.00	207.50	-6	458	-1.31%
2023/03/02	2	204.50	15	205.30	205.00	-13	460	-2.83%
2023/03/01	4	206.00	4	206.63	206.00	0	460	0.00%
2023/02/24	21	207.83	6	206.50	207.50	15	447	3.35%
2023/02/23	0	0.00	33	203.82	204.50	-33	440	-7.49%
2023/02/16	100	204.32	0	0.00	203.50	100	487	20.51%
2023/02/15	100.2	201.28	15	202.00	201.50	85.2	510	16.70%
2023/02/14	1	204.00	17	203.56	202.00	-16	521	-3.07%
2023/02/13	35	203.03	3	200.67	204.00	32	552	5.79%
2023/02/10	0	0.00	4	199.50	199.50	-4	556	-0.72%
2023/02/08	50	203.63	10	203.60	202.50	40	566	7.06%
2023/02/07	3	198.00	10	198.20	198.50	-7	552	-1.27%
2023/02/03	0.3	195.00	0	0.00	195.00	0.3	556	0.06%
2023/02/02	0	0.00	2	196.75	197.00	-2	551	-0.36%
2023/01/31	0	0.00	2	191.00	192.50	-2	542	-0.37%
2023/01/30	6	190.08	65	190.74	190.00	-59	542	-10.87%
2023/01/17	5	185.50	0	0.00	186.00	5	547	0.91%
2023/01/10	0	0.00	1	188.00	188.00	-1	582	-0.17%
2023/01/09	0	0.00	6.1	187.84	187.50	-6.1	587	-1.04%
2023/01/06	4.1	185.48	5	184.70	185.50	-0.9	593	-0.15%
2023/01/05	0	0.00	1	183.50	183.50	-1	600	-0.17%
2023/01/04	2	181.50	0	0.00	181.50	2	613	0.33%
2022/12/28	7	180.29	0	0.00	178.00	7	628	1.11%
2022/12/27	0	0.00	1	184.00	183.00	-1	629	-0.16%
2022/12/26	0	0.00	1	183.50	183.00	-1	631	-0.16%
2022/12/22	2	186.00	3	188.00	186.50	-1	645	-0.15%
2022/12/21	0	0.00	5	184.20	184.50	-5	656	-0.76%
2022/12/20	2	187.00	3	182.50	182.50	-1	656	-0.15%
2022/12/19	0	0.00	1	189.00	190.00	-1	655	-0.15%
2022/12/16	3	188.00	0	0.00	186.50	3	654	0.46%
2022/12/15	2	193.75	7	193.21	192.50	-5	648	-0.77%
2022/12/14	1	194.00	7	193.64	194.00	-6	652	-0.92%
2022/12/13	5	192.00	2	192.75	192.00	3	653	0.46%
2022/12/12	5	195.30	7	197.00	194.50	-2	659	-0.30%
2022/12/09	15	196.33	5	197.50	197.00	10	667	1.50%
2022/12/08	0	0.00	2	193.00	193.50	-2	678	-0.29%
2022/12/07	11	193.18	1	192.00	192.00	10	700	1.43%
2022/12/06	5	195.70	0	0.00	192.50	5	746	0.67%
2022/12/05	2	198.50	2	198.00	198.50	0	747	0.00%
2022/12/02	0	0.00	20	197.00	196.50	-20	742	-2.69%
2022/12/01	0	0.00	3	194.17	193.50	-3	736	-0.41%
2022/11/30	0	0.00	5	190.00	191.50	-5	728	-0.69%
2022/11/29	0	0.00	1	188.50	188.50	-1	727	-0.14%
2022/11/25	10	188.85	32	190.75	188.50	-22	728	-3.02%
2022/11/24	5	191.90	35	191.34	192.00	-30	725	-4.14%
2022/11/21	0	0.00	1	189.00	188.50	-1	717	-0.14%
2022/11/18	1	189.00	40	191.06	187.00	-39	712	-5.47%
2022/11/16	5	189.10	6.2	189.45	189.00	-1.2	708	-0.18%
2022/11/15	3.2	188.80	2	190.00	189.50	1.2	702	0.18%
2022/11/14	0	0.00	46	186.82	185.50	-46	689	-6.67%
2022/11/11	1	183.50	73	185.04	183.50	-72	676	-10.64%
2022/11/10	5	179.80	82	180.70	178.50	-77	652	-11.80%
2022/11/09	41	183.10	59	180.11	182.00	-18	639	-2.82%
2022/11/08	9	176.94	2	177.00	176.00	7	602	1.16%
2022/11/07	3	176.17	0	0.00	177.00	3	599	0.50%
2022/11/04	7	175.50	0	0.00	177.00	7	595	1.18%
2022/11/02	1	170.00	2	170.00	173.00	-1	589	-0.17%
2022/11/01	2	168.00	0	0.00	170.00	2	582	0.34%
2022/10/31	0	0.00	2	166.50	167.00	-2	577	-0.35%
2022/10/28	0	0.00	10	165.00	163.50	-10	574	-1.74%
2022/10/26	0	0.00	7	165.29	164.50	-7	566	-1.24%
2022/10/25	5	164.40	0	0.00	162.50	5	562	0.89%
2022/10/24	0	0.00	28	173.48	170.00	-28	549	-5.10%
2022/10/21	7	171.79	10	171.80	170.50	-3	545	-0.55%
2022/10/19	0	0.00	8	176.13	173.50	-8	534	-1.50%
2022/10/17	2	166.00	2	167.50	171.50	0	525	0.00%
2022/10/14	2	173.50	0	0.00	174.00	2	525	0.38%
2022/10/13	2	166.00	11	171.86	166.00	-9	521	-1.72%
2022/10/12	6	169.75	6	172.00	174.50	0	512	0.00%
2022/10/11	7	179.71	24	179.77	180.00	-17	503	-3.38%
2022/10/07	0	0.00	4	192.00	190.00	-4	502	-0.80%
2022/10/04	0	0.00	3	189.33	191.00	-3	505	-0.59%
2022/10/03	0	0.00	0.1	181.72	183.50	-0.1	502	-0.01%
2022/09/30	2.1	181.53	2	184.25	184.50	0.1	506	0.01%
2022/09/29	0	0.00	0.1	186.25	181.00	-0.1	505	-0.03%
2022/09/28	4.1	190.75	0.2	185.28	184.00	4	497	0.80%
2022/09/27	0.2	194.72	0	0.00	194.50	0.2	486	0.03%
2022/09/23	0	0.00	2	204.50	202.50	-2	488	-0.41%
2022/09/22	0	0.00	3.1	203.14	205.50	-3.1	489	-0.64%
2022/09/21	2	206.53	0	0.00	208.00	2	489	0.42%
2022/09/20	2.1	208.07	0	209.50	208.50	2.1	490	0.42%
2022/09/19	2	208.99	0	211.50	206.50	2	493	0.41%
2022/09/16	1	208.00	0.1	210.50	207.00	0.9	487	0.19%
2022/09/15	5.1	214.91	7	215.43	213.50	-1.9	483	-0.40%
2022/09/13	13	217.62	29	218.14	219.00	-16	452	-3.54%
2022/09/12	1	205.00	0	0.00	205.00	1	406	0.25%
2022/09/08	0	0.00	2	196.50	202.50	-2	406	-0.49%
2022/09/07	2	192.00	2	192.75	192.50	0	407	0.00%
2022/09/06	0	0.00	1	195.50	196.00	-1	410	-0.24%
2022/09/05	1	197.00	1	201.50	197.00	0	415	0.00%
2022/09/01	0	0.00	3	201.17	200.00	-3	419	-0.71%
2022/08/29	0	0.00	11	201.95	203.50	-11	407	-2.70%
2022/08/25	0	0.00	1	207.50	207.50	-1	405	-0.25%
2022/08/23	0	0.00	17	203.79	205.50	-17	410	-4.14%
2022/08/22	0	0.00	1	206.00	205.00	-1	416	-0.24%
2022/08/19	17	209.76	0	0.00	210.00	17	412	4.12%
2022/08/17	0	0.00	20	203.88	204.50	-20	403	-4.96%
2022/08/16	0	0.00	2	204.00	204.50	-2	400	-0.50%
2022/08/15	6	205.75	0	0.00	206.50	6	397	1.51%
2022/08/02	1	191.00	7	190.43	191.00	-6	428	-1.40%
2022/08/01	2	196.00	0	0.00	194.50	2	432	0.46%
2022/07/29	2	196.50	0	0.00	196.50	2	436	0.46%
2022/07/28	1	193.00	0	0.00	193.50	1	439	0.23%
2022/07/27	1	190.00	100	192.18	195.00	-99	436	-22.66%
2022/07/26	1	192.00	1	192.00	191.50	0	432	0.00%
2022/07/25	2	195.00	0	0.00	195.00	2	436	0.46%
2022/07/22	2	195.25	0	0.00	195.00	2	440	0.45%
2022/07/21	21	196.90	22	197.59	197.00	-1	446	-0.22%
2022/07/18	0	0.00	2	189.50	192.50	-2	456	-0.44%
2022/07/14	0	0.00	4	183.00	185.00	-4	450	-0.89%
2022/07/13	0	0.00	2	177.25	178.50	-2	447	-0.45%
2022/07/12	0	0.00	3	171.17	173.00	-3	446	-0.67%
2022/07/08	0	0.00	20	175.73	178.00	-20	477	-4.19%
2022/07/06	32	168.09	3	167.17	169.00	29	590	4.91%
2022/07/05	0	0.00	1	174.00	173.00	-1	605	-0.17%
2022/07/04	30	170.00	5	168.10	170.00	25	607	4.12%
2022/06/30	1	179.50	0	0.00	178.50	1	616	0.16%
2022/06/27	0	0.00	4	192.50	192.50	-4	621	-0.64%
2022/06/23	80	183.94	0	0.00	184.00	80	627	12.75%
2022/06/22	1	191.50	14	191.50	191.00	-13	630	-2.06%
2022/06/21	0	0.00	2	194.50	198.50	-2	633	-0.32%
2022/06/20	31	190.03	0.1	194.50	190.00	31	648	4.77%
2022/06/17	6.1	198.68	5.1	199.02	198.50	1	656	0.14%
2022/06/16	32.1	204.72	6	207.67	203.50	26.1	665	3.92%
2022/06/15	52	208.62	5	208.60	208.00	47	684	6.86%
2022/06/14	8	210.00	11	209.36	210.00	-3	701	-0.43%
2022/06/13	0	0.00	27	210.26	210.50	-27	700	-3.86%
2022/06/10	2	218.50	0	0.00	219.50	2	703	0.28%
2022/06/09	5	220.10	0	0.00	220.00	5	711	0.70%
2022/06/08	4	222.00	0	0.00	221.00	4	723	0.55%
2022/06/07	0	0.00	0.2	221.28	220.00	-0.2	733	-0.02%
2022/06/02	0.2	222.00	0	0.00	222.50	0.2	773	0.02%
2022/06/01	0	0.00	6.2	221.12	222.00	-6.2	793	-0.79%
2022/05/31	8.1	221.86	1	218.00	222.50	7.1	795	0.89%
2022/05/30	22.2	216.64	1	216.50	218.00	21.2	797	2.65%
2022/05/27	1	210.50	32	210.61	210.50	-31	803	-3.86%
2022/05/25	2	210.50	0	0.00	210.50	2	818	0.24%
2022/05/23	0	0.00	1	215.50	215.50	-1	837	-0.12%
2022/05/19	0	0.00	0.1	217.25	217.50	-0.1	859	-0.01%
2022/05/18	1.1	216.55	4	217.13	216.50	-3	862	-0.34%
2022/05/16	22	214.14	0	0.00	214.50	22	899	2.45%
2022/05/13	15	213.50	1	214.00	212.50	14	900	1.55%
2022/05/12	0	0.00	1	215.00	210.50	-1	910	-0.11%
2022/05/11	0	0.00	3	210.00	212.00	-3	907	-0.33%
2022/05/10	4	201.63	0	0.00	206.00	4	911	0.44%
2022/05/09	2	207.50	0	0.00	206.00	2	909	0.22%
2022/05/05	0	0.00	1	218.50	216.00	-1	917	-0.11%
2022/05/04	0	0.00	2	214.75	214.00	-2	931	-0.21%
2022/05/03	2	215.00	3	213.33	213.50	-1	964	-0.10%
2022/04/28	37	213.23	0	0.00	214.00	37	1,036	3.57%
2022/04/27	0	0.00	1	212.50	215.00	-1	1,086	-0.09%
2022/04/25	50	217.00	5	215.70	219.00	45	1,312	3.43%
2022/04/22	6	223.50	1	223.50	225.00	5	1,465	0.34%
2022/04/21	0	0.00	2	231.00	231.00	-2	1,508	-0.13%
2022/04/20	0	0.00	5	230.70	230.00	-5	1,573	-0.32%
2022/04/19	16	229.06	3	228.83	229.00	13	1,642	0.79%
2022/04/18	17	226.65	0	0.00	226.00	17	1,658	1.02%
2022/04/14	0	0.00	7	229.71	230.50	-7	1,712	-0.41%
2022/04/13	102	223.82	15	225.73	227.00	87	1,719	5.06%	大買/
2022/04/12	24	236.58	4	236.38	234.50	20	1,729	1.16%
2022/04/08	0	0.00	2	226.50	229.00	-2	1,730	-0.12%
2022/04/07	101	230.20	3	225.00	225.00	98	1,771	5.53%	大買/
2022/04/06	0	0.00	1	232.50	233.00	-1	1,826	-0.05%
2022/04/01	0	0.00	8	234.13	234.00	-8	1,858	-0.43%
2022/03/31	24	234.00	0	0.00	234.00	24	1,880	1.28%
2022/03/30	14	237.96	0	0.00	238.00	14	1,892	0.74%
2022/03/29	10	237.00	3.1	237.33	236.50	6.9	1,922	0.36%
2022/03/28	0.1	234.00	2	234.00	234.00	-1.9	1,923	-0.10%
2022/03/24	20	235.00	0	0.00	237.00	20	1,944	1.03%
2022/03/23	0	0.00	14	234.64	235.00	-14	1,945	-0.72%
2022/03/22	2	234.00	2	231.75	234.50	0	1,936	0.00%
2022/03/21	30	229.17	10	229.55	230.00	20	1,924	1.04%
2022/03/18	43	224.05	0	0.00	229.00	43	1,925	2.23%
2022/03/17	85	222.45	0	0.00	222.50	85	1,918	4.43%
2022/03/15	0	0.00	1	208.50	207.00	-1	1,932	-0.05%
2022/03/14	10	214.00	0	0.00	214.50	10	1,996	0.50%
2022/03/11	1	212.00	0	0.00	212.50	1	1,999	0.05%
2022/03/10	12	212.50	1.7	213.00	212.50	10.3	2,013	0.51%
2022/03/09	2	207.00	2	203.00	207.00	0	2,042	0.00%
2022/03/08	0	0.00	224	201.72	198.50	-224	2,050	-10.93%	大賣/鉅額交易
2022/03/07	30	203.50	5	203.20	203.00	25	2,047	1.22%
2022/03/04	4	216.63	114	215.55	214.00	-110	2,055	-5.35%	大賣/鉅額交易
2022/03/03	105	218.31	0	0.00	219.00	105	2,053	5.11%	大買/鉅額交易
2022/03/02	1	216.00	40.2	213.08	216.00	-39.2	2,052	-1.91%
2022/03/01	0.2	218.00	26	218.69	219.00	-25.9	2,044	-1.26%
2022/02/25	0	0.00	1	211.50	215.50	-1	2,037	-0.05%
2022/02/23	1	217.50	0	0.00	218.50	1	2,024	0.05%
2022/02/22	0	0.00	35	215.63	219.00	-35	2,028	-1.73%
2022/02/17	55	225.68	0	0.00	225.00	55	2,072	2.65%
2022/02/16	50	223.50	0	0.00	221.00	50	2,075	2.41%
2022/02/15	22	221.50	0	0.00	218.00	22	2,088	1.05%
2022/02/14	0	0.00	9	219.50	219.00	-9	2,124	-0.42%
2022/02/11	0	0.00	23	226.85	225.00	-23	2,119	-1.09%
2022/02/10	1	227.50	0	0.00	228.50	1	2,124	0.05%
2022/02/09	1	230.50	0	0.00	230.50	1	2,118	0.05%
2022/02/08	2	229.00	10	228.00	228.50	-8	2,125	-0.38%
2022/02/07	21	227.02	10	225.05	230.00	11	2,144	0.51%
2022/01/26	5	223.90	5	222.00	222.00	0	2,140	0.00%
2022/01/25	5	233.00	63	227.31	223.00	-58	2,131	-2.72%
2022/01/24	0	0.00	3	231.17	231.50	-3	2,112	-0.14%
2022/01/21	104	236.00	35	235.73	235.00	69	2,090	3.30%	大買/
2022/01/20	25	243.16	58	241.25	245.50	-33	2,041	-1.62%
2022/01/19	25	245.64	21	247.02	246.50	4	1,993	0.20%
2022/01/18	46	258.78	13	259.65	264.50	33	1,881	1.75%
2022/01/17	27	256.78	12	259.21	259.00	15	1,769	0.85%
2022/01/14	35	239.07	60	240.70	242.00	-25	1,607	-1.55%
2022/01/13	2	245.00	2	256.00	245.00	0	1,564	0.00%
2022/01/12	54	249.64	19	251.13	255.00	35	1,496	2.34%
2022/01/11	9	245.22	10	244.75	242.00	-1	1,425	-0.07%
2022/01/10	76	242.41	2	245.50	245.50	74	1,407	5.26%
2022/01/07	41	240.74	116	239.29	240.50	-75	1,401	-5.35%	大賣/
2022/01/06	1	247.00	15.1	248.66	247.00	-14.1	1,352	-1.04%
2022/01/05	42	247.49	95	245.00	247.50	-53	1,324	-4.00%
2022/01/03	68	243.29	97	247.61	241.50	-29	1,247	-2.32%
2021/12/30	25	255.04	6	256.00	255.00	19	1,194	1.59%
2021/12/29	34	254.96	1	259.00	258.00	33	1,153	2.86%
2021/12/28	48.1	251.15	12.1	248.43	252.50	36	1,091	3.30%
2021/12/27	131.1	247.36	8.4	248.26	248.50	122.7	1,063	11.54%	大買/鉅額交易
2021/12/24	196.1	243.80	4	244.00	243.00	192.1	1,043	18.42%	大買/鉅額交易
2021/12/23	133.3	238.76	8	242.63	243.00	125.3	1,038	12.06%	大買/鉅額交易
2021/12/22	5	235.00	0	0.00	234.00	5	1,008	0.50%
2021/12/21	2	237.00	0	0.00	232.50	2	1,010	0.20%
2021/12/20	0	0.00	2	233.00	230.50	-2	982	-0.20%
2021/12/17	50	229.60	0	0.00	229.50	50	995	5.02%
2021/12/15	0	0.00	6	232.33	235.00	-6	994	-0.60%
2021/12/14	30	229.42	1	230.00	230.50	29	994	2.92%
2021/12/10	10	236.00	2	238.25	240.00	8	969	0.83%
2021/12/09	0	0.00	10	242.75	238.00	-10	953	-1.05%
2021/12/08	70	242.16	14	243.14	242.00	56	934	5.99%
2021/12/07	0	0.00	1	235.50	232.50	-1	861	-0.12%
2021/12/06	52	235.50	9	234.11	235.50	43	854	5.04%
2021/12/03	8	233.44	0	0.00	234.00	8	833	0.96%
2021/12/02	2	225.00	4	228.50	225.00	-2	797	-0.25%
2021/12/01	19	224.95	28	223.48	229.50	-9	781	-1.15%
2021/11/30	25	225.44	121	223.48	224.00	-96	758	-12.65%	大賣/
2021/11/26	120	214.43	0	0.00	213.00	120	737	16.27%	大買/鉅額交易
2021/11/25	0	0.00	2.1	217.76	218.00	-2.1	732	-0.28%
2021/11/22	0	0.00	1	221.00	219.00	-1	726	-0.14%
2021/11/19	0	0.00	3	221.50	217.50	-3	730	-0.41%
2021/11/18	50	221.61	30.1	221.36	221.00	19.9	731	2.71%
2021/11/17	41	225.00	15	225.13	224.00	26	729	3.56%
2021/11/16	40	232.06	0	228.00	226.00	40	720	5.55%
2021/11/15	0	0.00	3	229.67	230.00	-3	688	-0.44%
2021/11/12	2	226.00	2	224.50	226.00	0	673	0.00%
2021/11/11	2	225.75	2	223.25	224.00	0	657	0.00%
2021/11/09	0.1	214.00	1	213.50	213.50	-0.9	622	-0.15%
2021/11/08	0.1	212.00	0	0.00	212.00	0.1	616	0.01%
2021/11/05	2	210.00	12	211.58	210.00	-10	621	-1.61%
2021/11/04	132	210.72	58	210.62	211.50	74	608	12.16%	大買/
2021/11/03	12	203.38	0	0.00	203.00	12	589	2.04%
2021/10/26	0	0.00	0	204.00	200.50	0	571	0.00%
2021/10/21	20	201.70	0	0.00	198.50	20	600	3.33%
2021/10/15	30	200.02	0	0.00	198.50	30	664	4.52%
2021/10/14	0	0.00	15	192.67	192.50	-15	673	-2.23%
2021/10/13	12	189.00	1	189.50	189.00	11	689	1.59%
2021/10/08	1	192.50	1	195.00	192.50	0	752	0.00%
2021/10/07	0	0.00	2	196.75	196.50	-2	799	-0.25%
2021/10/05	0	0.00	1	196.00	198.00	-1	978	-0.10%
2021/09/28	1	214.00	0	0.00	211.00	1	1,039	0.10%
2021/09/27	20	221.10	4	222.00	220.50	16	1,049	1.52%
2021/09/24	30	220.62	1	218.50	219.50	29	1,056	2.75%
2021/09/23	1	218.50	0	0.00	212.00	1	1,062	0.09%
2021/09/22	4	213.75	4	215.50	214.50	0	1,102	0.00%
2021/09/17	0	0.00	1	209.00	212.50	-1	1,119	-0.09%
2021/09/16	0	207.00	0	209.00	207.50	0	1,159	0.00%
2021/09/15	0	211.00	0	0.00	209.50	0	1,171	0.00%
2021/09/09	0	0.00	1	212.00	213.00	-1	1,248	-0.08%
2021/09/08	1	207.50	0	210.00	208.00	1	1,258	0.08%
2021/09/03	0	0.00	2	218.50	219.50	-2	1,356	-0.15%
2021/09/01	0	0.00	1	217.00	223.00	-1	1,408	-0.07%
2021/08/30	0	0.00	1	214.00	214.50	-1	1,428	-0.07%
2021/08/27	1	214.50	0	0.00	214.00	1	1,434	0.07%
2021/08/25	1	214.50	4	213.63	215.00	-3	1,514	-0.20%
2021/08/24	3	216.50	0	0.00	215.50	3	1,555	0.19%
2021/08/23	0	0.00	3	218.67	218.00	-3	1,578	-0.19%
2021/08/20	1	213.00	67	212.17	212.50	-66	1,599	-4.13%
2021/08/19	6	213.92	0	0.00	210.50	6	1,617	0.37%
2021/08/18	3	204.00	5	216.20	219.50	-2	1,626	-0.12%
2021/08/17	1	212.50	27	208.22	207.00	-26	1,663	-1.56%
2021/08/13	0	220.00	100	220.26	219.50	-100	1,678	-5.96%
2021/08/12	1	226.00	100	225.01	226.00	-99	1,711	-5.78%
2021/08/11	1	225.97	0	223.00	221.50	1	1,727	0.06%
2021/08/10	1	226.00	2	226.00	226.00	-1	1,752	-0.06%
2021/08/09	1	228.50	4	229.13	229.00	-3	1,781	-0.17%
2021/08/05	1	237.00	136	235.87	236.00	-135	1,854	-7.28%	大賣/鉅額交易
2021/08/04	2	237.50	2	239.75	238.00	0	1,897	0.00%
2021/08/03	2	239.25	5	237.00	238.50	-3	1,943	-0.15%
2021/08/02	7	240.43	0	0.00	241.00	7	1,965	0.36%
2021/07/30	14	235.89	1	238.00	233.00	13	1,992	0.65%
2021/07/29	8	236.44	4	235.50	237.00	4	2,010	0.20%
2021/07/28	2	228.27	10	229.70	233.00	-8	2,026	-0.39%
2021/07/27	9	238.83	5	237.50	237.50	4	2,056	0.19%
2021/07/26	31	241.73	3	241.67	240.50	28	2,092	1.34%
2021/07/23	3	238.33	1	239.50	237.00	2	2,096	0.10%
2021/07/22	0	0.00	9	238.22	238.00	-9	2,104	-0.43%
2021/07/21	2	238.00	0	0.00	234.50	2	2,113	0.09%
2021/07/20	0	0.00	6	242.17	239.00	-6	2,113	-0.28%
2021/07/19	0	0.00	16	247.56	246.00	-16	2,123	-0.75%
2021/07/16	0	0.00	16	250.16	252.00	-16	2,155	-0.74%
2021/07/15	8	258.50	34	262.96	258.00	-26	2,161	-1.20%
2021/07/14	31	262.61	23	259.83	263.50	8	2,149	0.37%
2021/07/13	130.1	261.42	36	255.06	263.50	94.1	2,148	4.38%	大買/
2021/07/12	35	249.54	0	0.00	251.50	35	2,118	1.65%
2021/07/09	7	238.21	0	0.00	240.50	7	2,111	0.33%
2021/07/08	0	0.00	2	243.50	241.00	-2	2,181	-0.09%
2021/07/07	0	0.00	53	246.04	244.00	-53	2,235	-2.37%
2021/07/06	22	246.18	2	245.25	245.50	20	2,273	0.88%
2021/07/05	47	246.02	0	0.00	245.50	47	2,330	2.02%
2021/07/01	1	239.00	7	239.29	238.50	-6	2,551	-0.24%
2021/06/30	1	241.00	13	241.77	238.50	-12	2,693	-0.45%
2021/06/29	18	240.89	2	237.51	241.00	16	2,706	0.59%
2021/06/28	2	234.25	0	0.00	232.50	2	2,697	0.07%
2021/06/25	38	236.97	1	239.50	237.50	37	2,701	1.37%
2021/06/24	0	0.00	11	229.86	233.00	-11	2,701	-0.41%
2021/06/23	4	227.00	1	231.50	232.50	3	2,749	0.11%
2021/06/22	4	224.00	5	224.40	224.00	-1	2,768	-0.04%
2021/06/21	2	226.25	10	226.30	223.00	-8	2,853	-0.28%
2021/06/18	7	237.07	1	237.00	236.50	6	2,831	0.21%
2021/06/17	3	234.33	0	0.00	234.50	3	2,843	0.11%
2021/06/16	7	233.07	4	232.25	230.50	3	2,854	0.11%
2021/06/15	4	234.00	13.1	238.10	236.00	-9.1	2,857	-0.32%
2021/06/11	13	238.62	0	0.00	237.50	13	2,855	0.46%
2021/06/10	6	238.58	11.1	237.56	239.00	-5.1	2,820	-0.18%
2021/06/09	0	0.00	2	228.00	228.00	-2	2,779	-0.07%
2021/06/08	1	226.00	41	227.06	225.50	-40	2,801	-1.43%
2021/06/07	0	0.00	8	225.45	230.50	-8	2,825	-0.28%
2021/06/04	0	230.00	0.1	231.82	229.00	-0.1	2,838	0.00%
2021/06/03	7.1	231.40	4.4	232.56	232.00	2.7	2,864	0.09%
2021/06/02	1.4	234.77	8.2	232.96	228.00	-6.8	2,879	-0.24%
2021/06/01	10.2	242.28	62	239.09	243.50	-51.9	2,838	-1.83%
2021/05/31	6	232.50	0	0.00	234.00	6	2,814	0.21%
2021/05/28	5	230.90	0	0.00	229.00	5	2,809	0.18%
2021/05/27	5	230.80	0	0.00	233.00	5	2,801	0.18%
2021/05/26	2	229.25	0	0.00	229.00	2	2,823	0.07%
2021/05/25	1	231.00	0.1	227.16	227.50	0.9	2,852	0.03%
2021/05/24	1.1	218.66	0	220.00	219.50	1.1	2,885	0.04%
2021/05/21	4	217.00	15	214.60	218.00	-11	2,899	-0.38%
2021/05/20	10	214.25	16.1	213.29	213.50	-6.1	2,924	-0.21%
2021/05/19	7.1	206.07	2	207.00	206.50	5.1	2,947	0.17%
2021/05/18	1	210.00	1	196.85	210.00	0	2,977	0.00%
2021/05/17	1	196.00	4	193.50	191.00	-3	3,016	-0.10%
2021/05/14	1	206.50	4	211.63	204.00	-3	3,008	-0.10%
2021/05/13	7	203.57	2	195.50	205.50	5	3,008	0.17%
2021/05/12	2	203.50	5	193.40	193.50	-3	2,960	-0.10%
2021/05/11	2	204.28	17	204.35	208.00	-15	2,941	-0.51%
2021/05/10	47	221.91	10.1	218.57	217.50	36.9	2,914	1.27%
2021/05/07	16	224.72	7	219.07	225.50	9	2,911	0.31%
2021/05/06	0	0.00	4	212.25	209.00	-4	2,916	-0.14%
2021/05/05	0	217.00	27	218.07	213.00	-27	2,917	-0.93%
2021/05/04	1	217.47	18	214.17	216.50	-17	2,975	-0.57%
2021/05/03	10	228.25	9	224.78	225.00	1	2,989	0.03%
2021/04/29	10	238.50	12.1	239.38	239.50	-2.1	3,110	-0.07%
2021/04/28	12	239.46	1	242.00	238.00	11	3,236	0.34%
2021/04/27	1	240.50	3	243.50	241.00	-2	3,317	-0.06%
2021/04/26	1	244.50	0	246.00	244.00	1	3,314	0.03%
2021/04/23	7	246.50	5	243.50	247.00	2	3,320	0.06%
2021/04/22	6	243.99	18	247.89	242.00	-12	3,476	-0.34%
2021/04/21	25	249.80	4	245.50	250.00	21	3,468	0.61%
2021/04/20	5	246.80	2	247.50	247.00	3	3,458	0.09%
2021/04/19	1	246.99	6	243.00	243.50	-5	3,479	-0.14%
2021/04/16	32	249.75	127.3	253.40	246.00	-95.3	3,505	-2.72%	大賣/
2021/04/15	14.3	261.81	0	0.00	264.50	14.3	3,444	0.41%
2021/04/14	53.1	264.85	54	251.84	257.00	-0.9	3,437	-0.03%
2021/04/13	33	270.38	24	269.42	263.50	9	3,400	0.26%
2021/04/12	0.1	274.50	4.3	269.82	274.50	-4.2	3,362	-0.12%
2021/04/09	12	271.54	18	274.56	272.00	-6	3,353	-0.18%
2021/04/08	6.2	273.92	30	274.33	280.50	-23.8	3,287	-0.72%
2021/04/07	62.3	270.65	16	266.66	273.00	46.3	3,197	1.45%
2021/04/06	2	251.50	9	255.56	258.50	-7	3,015	-0.23%
2021/04/01	1	235.00	4	237.63	235.00	-3	2,868	-0.10%
2021/03/31	5	234.40	0	0.00	233.00	5	2,831	0.18%
2021/03/30	1	239.50	2	240.50	240.50	-1	2,801	-0.04%
2021/03/29	3	244.00	49	247.15	244.50	-46	2,779	-1.66%
2021/03/26	54	246.51	12	242.21	245.00	42	2,753	1.53%
2021/03/25	15	239.30	0	0.00	235.50	15	2,708	0.55%
2021/03/24	7	239.79	12.5	240.84	239.50	-5.5	2,699	-0.20%
2021/03/23	2	228.75	11	230.10	227.50	-9	2,619	-0.34%
2021/03/22	141	232.68	1.1	234.72	232.00	139.9	2,613	5.35%	大買/鉅額交易
2021/03/19	1.1	227.25	50	226.84	228.50	-48.9	2,612	-1.87%
2021/03/18	0	0.00	3.2	225.07	227.00	-3.2	2,604	-0.12%
2021/03/17	15.2	228.66	0	0.00	223.50	15.2	2,626	0.58%
2021/03/16	6	222.67	67	223.90	222.50	-61	2,625	-2.32%
2021/03/15	6	223.75	0.1	224.00	223.50	5.9	2,664	0.22%
2021/03/12	30	224.42	2	224.50	225.00	28	2,713	1.03%
2021/03/11	6	228.17	1	223.00	229.00	5	2,769	0.18%
2021/03/10	1.2	221.17	1	225.00	218.00	0.2	2,834	0.01%
2021/03/09	14.3	219.43	0	0.00	219.00	14.3	2,921	0.49%
2021/03/08	32	224.55	2	223.00	223.50	30	2,941	1.02%
2021/03/05	2	225.50	0	0.00	227.50	2	2,936	0.07%
2021/03/04	16	231.19	0	0.00	229.50	16	2,951	0.54%
2021/03/03	5	235.80	6	234.25	235.50	-1	2,966	-0.03%
2021/03/02	6	237.00	4	239.38	236.50	2	2,951	0.07%
2021/02/26	7	244.50	0	0.00	241.00	7	2,971	0.24%
2021/02/25	8	253.88	48	257.72	254.00	-40	3,015	-1.33%
2021/02/24	41	259.01	29	256.84	258.50	12	3,006	0.40%
2021/02/23	7	245.00	12	244.75	253.50	-5	3,011	-0.17%
2021/02/22	0	0.00	58	254.71	250.00	-58	3,010	-1.93%
2021/02/19	68	251.46	21	251.50	251.50	47	2,999	1.57%
2021/02/18	0	0.00	18	242.94	244.50	-18	2,995	-0.60%
2021/02/17	15	244.97	18	243.36	245.00	-3	3,048	-0.10%
2021/02/05	0	0.00	13	226.88	223.00	-13	3,004	-0.43%
2021/02/04	19	225.87	4	227.50	227.50	15	3,019	0.50%
2021/02/03	4	221.50	0	0.00	222.50	4	3,009	0.13%
2021/02/02	0	0.00	17.1	220.94	224.00	-17.1	3,026	-0.56%
2021/02/01	8	210.52	4	212.25	213.50	4	3,035	0.13%
2021/01/29	9	217.72	2	217.33	216.00	7	3,035	0.23%
2021/01/28	7	224.51	6.1	223.84	222.00	1	3,018	0.03%
2021/01/27	2.1	233.55	12	233.83	233.00	-9.9	2,991	-0.33%
2021/01/26	28	233.98	17	237.88	232.00	11	2,978	0.37%
2021/01/25	224	249.39	5	251.80	251.00	219	2,902	7.55%	大買/鉅額交易
2021/01/22	253	248.79	14.1	248.94	252.00	238.9	2,836	8.42%	大買/鉅額交易
2021/01/21	30.1	235.92	17	239.82	248.50	13.1	2,676	0.49%
2021/01/20	16	228.13	33	232.30	226.00	-17	2,539	-0.67%
2021/01/19	0	0.00	12.1	226.04	223.00	-12.1	2,438	-0.49%
2021/01/18	23.1	225.33	1	225.00	225.50	22.1	2,414	0.91%
2021/01/15	41	235.50	189	241.46	230.00	-148	2,378	-6.22%	大賣/鉅額交易
2021/01/14	15	231.83	0	0.00	231.50	15	2,207	0.68%
2021/01/13	15	229.33	2	226.50	229.00	13	2,165	0.60%
2021/01/12	6	227.58	46	226.85	224.00	-40	2,136	-1.87%
2021/01/11	89	228.80	17	230.82	226.50	72	2,098	3.43%
2021/01/08	41	224.33	59	225.56	221.50	-18	2,043	-0.88%
2021/01/07	26	223.83	1	223.50	223.00	25	2,017	1.24%
2021/01/06	2	220.75	10	221.20	219.50	-8	1,985	-0.40%
2021/01/04	5	219.50	15	216.03	219.50	-10	1,935	-0.52%
2020/12/31	6	209.83	1	210.00	210.00	5	1,895	0.26%
2020/12/30	2	205.50	0	0.00	206.00	2	1,885	0.11%
2020/12/29	1	205.00	1	206.00	205.00	0	1,896	0.00%
2020/12/25	2	207.50	5	210.00	207.50	-3	1,921	-0.16%
2020/12/24	3	209.33	0	0.00	209.00	3	1,953	0.15%
2020/12/23	6	208.75	3	207.17	209.00	3	1,969	0.15%
2020/12/22	8	206.50	8	213.00	203.50	0	1,985	0.00%
2020/12/21	10	207.50	0	0.00	212.00	10	1,977	0.51%
2020/12/18	8	213.00	4	213.88	210.50	4	1,964	0.20%
2020/12/17	14	217.43	11	219.77	217.00	3	1,957	0.15%
2020/12/16	1	216.50	5	217.00	216.50	-4	1,948	-0.21%
2020/12/15	15	213.67	8	219.13	214.00	7	1,946	0.36%
2020/12/14	1	220.50	0	0.00	218.00	1	1,929	0.05%
2020/12/11	10	220.65	2	222.50	220.50	8	1,927	0.42%
2020/12/10	0	0.00	13	226.12	227.00	-13	1,896	-0.69%
2020/12/09	0	0.00	30	228.28	230.50	-30	1,870	-1.60%
2020/12/08	30	227.22	9	226.72	227.50	21	1,832	1.15%
2020/12/07	45	222.37	35	225.46	222.50	10	1,785	0.56%
2020/12/04	7	220.57	8	220.06	221.00	-1	1,721	-0.06%
2020/12/03	9	215.89	10.3	212.16	215.50	-1.3	1,631	-0.08%
2020/12/02	0	0.00	1	209.00	206.50	-1	1,536	-0.07%
2020/12/01	0	0.00	4	205.50	205.50	-4	1,508	-0.27%
2020/11/30	2	206.50	3	205.00	204.50	-1	1,525	-0.07%
2020/11/27	5	210.50	33	208.77	210.50	-28	1,511	-1.85%
2020/11/26	0	0.00	1	205.00	205.00	-1	1,490	-0.07%
2020/11/25	1	204.50	18	204.92	204.00	-17	1,490	-1.14%
2020/11/24	13	210.69	19	208.92	209.50	-6	1,471	-0.41%
2020/11/20	14	207.46	16	207.41	207.00	-2	1,431	-0.14%
2020/11/19	0	0.00	6	201.58	202.00	-6	1,377	-0.44%
2020/11/18	13	202.54	3	203.33	202.50	10	1,371	0.73%
2020/11/17	0	0.00	40	204.63	200.50	-40	1,373	-2.91%
2020/11/16	18	204.08	85	198.94	204.00	-67	1,391	-4.82%
2020/11/13	18	194.56	3	194.17	195.00	15	1,329	1.13%
2020/11/12	16	191.25	5	189.90	191.50	11	1,327	0.83%
2020/11/11	1	189.00	3	188.17	188.00	-2	1,330	-0.15%
2020/11/10	3	186.50	10.1	186.91	185.50	-7.1	1,358	-0.52%
2020/11/09	12.1	190.98	9	189.33	191.50	3.1	1,406	0.22%
2020/11/06	9	183.94	0	0.00	183.50	9	1,429	0.63%
2020/11/05	0	0.00	4	179.63	179.00	-4	1,446	-0.28%
2020/11/04	0	0.00	2	176.75	180.00	-2	1,482	-0.13%
2020/11/03	6	176.00	0	0.00	176.00	6	1,524	0.39%
2020/11/02	5	170.50	0	0.00	172.50	5	1,617	0.31%
2020/10/30	10	174.50	0	0.00	173.00	10	1,657	0.60%
2020/10/29	0	0.00	2	175.75	176.00	-2	1,739	-0.11%
2020/10/22	1	180.50	0	0.00	180.00	1	1,966	0.05%
2020/10/21	0	0.00	1	182.50	183.00	-1	2,056	-0.05%
2020/10/19	1	180.50	0	0.00	182.50	1	2,289	0.04%
2020/10/16	4	181.00	10	182.10	179.00	-6	2,312	-0.26%
2020/10/15	20	184.50	1	185.50	184.50	19	2,356	0.81%
2020/10/13	2	184.00	0	0.00	184.00	2	2,432	0.08%
2020/10/12	2	182.50	1	180.50	181.00	1	2,484	0.04%
2020/10/08	1	181.50	0	0.00	181.50	1	2,538	0.04%
2020/10/06	0	0.00	144	179.91	180.00	-144	2,674	-5.38%	大賣/鉅額交易
2020/10/05	0	0.00	75	178.88	179.00	-75	2,821	-2.66%
2020/09/30	3	179.50	0	0.00	179.50	3	3,034	0.10%
2020/09/29	0	0.00	10	180.35	176.00	-10	3,088	-0.32%
2020/09/28	14	172.14	0	0.00	173.00	14	3,130	0.45%
2020/09/25	1	173.50	2	175.00	174.50	-1	3,193	-0.03%
2020/09/24	4	181.75	0	0.00	183.50	4	3,243	0.12%
2020/09/23	2	183.50	0	0.00	183.50	2	3,340	0.06%
2020/09/21	2	186.50	1	187.00	187.00	1	3,569	0.03%
2020/09/18	0	0.00	3	190.17	190.00	-3	3,585	-0.08%
2020/09/17	4	190.50	2	189.50	191.50	2	3,651	0.05%
2020/09/16	0	0.00	45	188.81	188.50	-45	3,771	-1.19%
2020/09/15	0	0.00	0.1	190.50	188.00	-0.1	3,795	0.00%
2020/09/11	26	183.58	0	0.00	183.00	26	3,832	0.68%
2020/09/10	2	185.75	26	184.27	183.50	-24	3,850	-0.62%
2020/09/09	2	183.00	140	183.52	185.50	-138	3,855	-3.58%	大賣/鉅額交易
2020/09/07	2	187.50	4	189.25	186.00	-2	3,857	-0.05%
2020/09/04	2	189.75	2	191.00	190.50	0	3,882	0.00%
2020/09/03	26	194.35	0	0.00	194.00	26	3,903	0.67%
2020/09/02	0	0.00	74	190.62	189.00	-74	3,889	-1.90%
2020/09/01	0	0.00	73	187.96	192.50	-73	3,902	-1.87%
2020/08/28	1	192.00	3	192.83	192.00	-2	3,959	-0.05%
2020/08/27	0	0.00	7	195.14	196.50	-7	3,974	-0.18%
2020/08/26	3	198.00	1	201.50	198.00	2	4,003	0.05%
2020/08/25	3	192.17	2	193.00	192.50	1	3,971	0.03%
2020/08/21	11	184.64	0	0.00	184.50	11	3,957	0.28%
2020/08/20	1	179.50	603	183.54	182.50	-602	3,937	-15.29%	大賣/鉅額交易
2020/08/19	0	0.00	232	202.18	198.00	-232	3,897	-5.95%	大賣/鉅額交易
2020/08/18	1	204.50	13	204.08	204.50	-12	3,885	-0.31%
2020/08/17	0	0.00	36	207.78	207.50	-36	3,883	-0.93%
2020/08/14	5.1	201.73	2	201.00	204.50	3.1	3,885	0.08%
2020/08/13	50	199.81	55	200.76	197.00	-5	3,859	-0.13%
2020/08/12	19	198.89	37	202.51	200.50	-18	3,805	-0.47%
2020/08/11	1	214.00	13	210.77	205.50	-12	3,780	-0.32%
2020/08/10	2	211.00	2	209.50	212.00	0	3,868	0.00%
2020/08/07	14	216.96	6	217.33	217.50	8	3,937	0.20%
2020/08/06	23	221.74	12.2	221.60	223.00	10.8	3,942	0.27%
2020/08/05	1	215.50	44	216.20	217.00	-43	3,865	-1.11%
2020/08/04	79	214.30	1	214.50	217.00	78	3,847	2.03%
2020/08/03	1.3	211.58	17	210.62	208.50	-15.7	3,839	-0.41%
2020/07/31	4	206.50	34	204.54	207.50	-30	3,803	-0.79%
2020/07/30	2	203.50	0	0.00	204.50	2	3,817	0.05%
2020/07/29	8	203.13	13	202.77	203.50	-5	3,835	-0.13%
2020/07/28	129	206.48	33	206.05	202.50	96	3,853	2.49%	大買/
2020/07/27	3	208.67	28	208.32	209.00	-25	3,798	-0.66%
2020/07/24	1	212.50	53	209.06	207.00	-52	3,735	-1.39%
2020/07/23	103	210.95	1.1	208.71	211.50	101.9	3,698	2.76%	大買/鉅額交易
2020/07/22	1	202.00	2	202.00	202.00	-1	3,636	-0.03%
2020/07/21	24.1	200.17	1	201.50	201.50	23.1	3,689	0.62%
2020/07/20	2.1	195.24	12	194.42	195.00	-10	3,660	-0.27%
2020/07/17	41	200.40	11	200.82	198.00	30	3,663	0.82%
2020/07/16	6	202.25	37	199.68	200.00	-31	3,625	-0.86%
2020/07/15	5	209.80	10	207.45	204.00	-5	3,592	-0.14%
2020/07/14	1	207.00	31	209.37	206.50	-30	3,671	-0.82%
2020/07/13	14	214.00	26	212.56	212.00	-12	3,696	-0.32%
2020/07/10	47	216.47	27	223.85	214.00	20	3,636	0.55%
2020/07/09	45	224.08	54	225.06	228.00	-9	3,519	-0.26%
2020/07/08	8	207.25	4	204.25	207.50	4	3,364	0.12%
2020/07/07	1	207.50	22	196.57	198.00	-21	3,350	-0.63%
2020/07/06	59	198.71	4	196.75	201.50	55	3,364	1.63%
2020/07/03	5	196.00	8	194.93	194.00	-3	3,374	-0.09%
2020/07/02	103	189.62	35	191.67	193.00	68	3,353	2.03%	大買/
2020/07/01	17.1	187.11	51	186.68	184.50	-34	3,263	-1.04%
2020/06/30	38	179.61	5	179.00	180.00	33	3,071	1.07%
2020/06/29	3	177.00	56	174.88	174.50	-53	3,048	-1.74%
2020/06/24	53	179.70	23	175.54	177.50	30	3,050	0.98%
2020/06/23	36	175.31	32	176.58	173.00	4	3,021	0.13%
2020/06/22	28	177.04	0	0.00	178.00	28	2,958	0.95%
2020/06/19	8	176.00	9	176.61	173.00	-1	2,991	-0.03%
2020/06/18	1	176.00	17	176.09	175.50	-16	2,991	-0.53%
2020/06/17	27	174.57	27	173.48	175.00	0	2,973	0.00%
2020/06/16	32	168.50	2	169.00	171.00	30	2,966	1.01%
2020/06/15	0	0.00	9	165.39	164.00	-9	2,980	-0.30%
2020/06/12	0	0.00	16	162.63	167.00	-16	3,003	-0.53%
2020/06/11	1	176.50	40	173.18	168.00	-39	3,026	-1.29%
2020/06/10	9	176.33	73.1	177.56	175.50	-64.1	3,039	-2.11%
2020/06/09	13	176.38	7	175.93	176.50	6	3,017	0.20%
2020/06/08	43.1	176.28	7	174.79	175.00	36.1	3,024	1.19%
2020/06/05	12.1	174.61	2	174.50	173.50	10.1	3,006	0.34%
2020/06/04	7	172.43	82	172.15	172.50	-75	2,993	-2.51%
2020/06/03	11	173.73	18	170.19	171.00	-7	2,980	-0.23%
2020/06/02	29	170.24	6	169.33	171.50	23	2,947	0.78%
2020/06/01	7	167.50	1	166.50	166.00	6	2,896	0.21%
2020/05/29	1	164.00	19	167.03	164.00	-18	2,880	-0.62%
2020/05/28	0	0.00	63	170.02	167.00	-63	2,869	-2.20%
2020/05/27	1	171.00	15	170.00	169.00	-14	2,865	-0.49%
2020/05/26	12	168.58	0	0.00	168.50	12	2,862	0.42%
2020/05/25	0	0.00	213	165.26	167.00	-213	2,845	-7.49%	大賣/鉅額交易
2020/05/22	3	166.83	14	166.86	165.50	-11	2,838	-0.39%
2020/05/21	16	172.69	2	171.93	168.00	14	2,827	0.49%
2020/05/20	0	0.00	1	168.00	169.00	-1	2,796	-0.04%
2020/05/19	62.1	167.73	32	167.95	167.00	30.1	2,829	1.06%
2020/05/18	49	167.82	14	166.71	165.00	35	2,834	1.23%
2020/05/15	483	175.28	317	169.09	166.00	166	2,818	5.89%	大買/大賣/鉅額交易
2020/05/14	10.7	170.22	119	170.19	167.00	-108.4	2,711	-4.00%	大賣/鉅額交易
2020/05/13	45	184.06	3	178.67	185.00	42	2,663	1.58%
2020/05/12	0	0.00	3	177.00	177.50	-3	2,635	-0.11%
2020/05/11	3	176.17	18	175.83	176.00	-15	2,668	-0.56%
2020/05/08	15	174.90	7	176.43	173.50	8	2,647	0.30%
2020/05/07	20	169.90	10	169.50	170.00	10	2,576	0.39%
2020/05/06	16	169.69	2	171.50	166.50	14	2,572	0.54%
2020/05/05	1	168.00	7	166.36	168.00	-6	2,557	-0.23%
2020/05/04	4	168.00	0	0.00	165.50	4	2,534	0.16%
2020/04/30	24	165.50	12	163.25	165.00	12	2,497	0.48%
2020/04/29	6	159.92	5	159.30	160.00	1	2,460	0.04%
2020/04/28	17	159.97	0	0.00	159.50	17	2,441	0.70%
2020/04/27	54	153.75	64	151.41	153.00	-10	2,406	-0.42%
2020/04/24	665	148.69	12	148.21	147.00	653	2,341	27.89%	大買/鉅額交易
2020/04/23	12	142.92	2	142.00	144.50	10	2,367	0.42%
2020/04/22	9	139.94	1	141.00	142.00	8	2,361	0.34%
2020/04/21	1	143.00	1	136.00	136.00	0	2,359	0.00%
2020/04/20	0	0.00	1	141.50	141.50	-1	2,427	-0.04%
2020/04/17	4	145.00	2	149.70	142.00	2	2,523	0.08%
2020/04/15	21	140.12	0	0.00	139.50	21	2,375	0.88%
2020/04/14	2	136.01	0	0.00	137.50	2	2,358	0.09%
2020/04/13	4	137.25	38	137.51	134.50	-34	2,329	-1.46%
2020/04/10	14	138.93	22	140.64	142.50	-8	2,266	-0.35%
2020/04/09	12	140.17	43	140.22	140.50	-31	2,262	-1.37%
2020/04/08	38	136.47	2	136.75	138.00	36	2,202	1.63%
2020/04/07	4	126.25	4	128.13	131.00	0	2,130	0.00%
2020/03/31	48	116.54	1	115.50	116.00	47	2,192	2.14%
2020/03/30	1	114.50	1	115.00	115.00	0	2,209	0.00%
2020/03/27	2	118.50	1	123.50	114.50	1	2,208	0.05%
2020/03/26	14	112.93	16	117.19	118.00	-2	2,195	-0.09%
2020/03/25	75	109.14	1	108.50	112.00	74	2,161	3.42%
2020/03/24	0	0.00	2	100.50	102.00	-2	2,141	-0.09%
2020/03/23	1	95.70	0	0.00	93.00	1	2,163	0.05%
2020/03/20	1	99.80	14	100.93	101.50	-13	2,209	-0.59%
2020/03/19	2	92.70	0	0.00	92.70	2	2,258	0.09%
2020/03/18	0	0.00	7	106.14	103.00	-7	2,441	-0.29%
2020/03/17	0	0.00	2	105.75	104.00	-2	2,585	-0.08%
2020/03/16	7	120.86	360	116.28	111.00	-353	2,715	-13.00%	大賣/鉅額交易
2020/03/13	2	120.00	53	120.05	120.00	-51	2,705	-1.88%
2020/03/12	0	0.00	54	133.55	133.00	-54	2,726	-1.98%
2020/03/11	8	150.88	1	154.00	147.50	7	2,704	0.26%
2020/03/10	0	0.00	7	145.64	150.50	-7	2,696	-0.26%
2020/03/09	67	152.88	107	153.18	152.00	-40	2,673	-1.50%	大賣/
2020/03/06	27	161.37	0	0.00	161.00	27	2,659	1.02%
2020/03/03	0	0.00	1	169.50	167.50	-1	2,711	-0.04%
2020/03/02	7	168.43	0	0.00	166.00	7	2,752	0.25%
2020/02/27	7	167.00	14	169.07	167.00	-7	2,776	-0.25%
2020/02/26	11	172.86	8	172.94	173.00	3	2,779	0.11%
2020/02/25	9	178.00	1	178.00	177.50	8	2,777	0.29%
2020/02/24	0	0.00	22	181.27	181.00	-22	2,782	-0.79%
2020/02/21	6	189.00	45	188.31	188.00	-39	2,786	-1.40%
2020/02/20	31	192.40	0.1	190.00	190.00	31	2,838	1.09%
2020/02/19	0	0.00	4	189.50	186.00	-4	2,896	-0.14%
2020/02/18	2	188.50	10	189.20	187.00	-8	2,915	-0.27%
2020/02/17	18	189.11	42	188.24	189.00	-24	2,905	-0.83%
2020/02/14	123	191.31	6	189.92	188.50	117	2,893	4.04%	大買/鉅額交易
2020/02/13	1	185.50	18	186.28	185.00	-17	2,839	-0.60%
2020/02/12	19	187.24	3	187.83	186.00	16	2,820	0.57%
2020/02/11	1	176.00	0	0.00	176.00	1	2,770	0.04%
2020/02/10	2	174.00	0	0.00	173.00	2	2,786	0.07%
2020/02/07	0	0.00	16	177.62	175.00	-16	2,837	-0.56%
2020/02/06	9	181.61	0	0.00	182.50	9	2,844	0.32%
2020/02/04	2	173.25	2	174.00	174.00	0	2,869	0.00%
2020/02/03	1	161.00	1	163.50	170.00	0	2,887	0.00%
2020/01/31	0	0.00	0.1	175.50	175.00	-0.1	2,918	0.00%
2020/01/30	70	178.14	0.1	175.50	175.50	70	2,985	2.34%
2020/01/20	0	0.00	5	195.60	194.50	-5	3,005	-0.17%
2020/01/17	95	203.84	13	207.88	197.00	82	3,008	2.73%
2020/01/16	6.1	197.94	0	0.00	200.50	6.1	2,917	0.21%
2020/01/15	0	0.00	38	198.39	195.50	-38	2,911	-1.31%
2020/01/14	31	201.48	33	197.52	197.50	-2	2,932	-0.07%
2020/01/13	26	195.96	18	190.44	197.50	8	2,860	0.28%
2020/01/10	14	183.68	4	183.75	184.00	10	2,870	0.35%
2020/01/09	11	184.45	4	184.00	185.00	7	2,927	0.24%
2020/01/08	220	179.75	2	177.00	180.00	218	2,889	7.54%	大買/鉅額交易
2020/01/07	4	176.38	0	0.00	176.50	4	2,866	0.14%
2020/01/06	11	179.95	9	178.39	181.00	2	2,851	0.07%
2020/01/03	155	183.88	18.1	181.83	180.00	137	2,832	4.84%	大買/鉅額交易
2020/01/02	38	182.64	3	182.50	184.50	35	2,778	1.26%
2019/12/31	3	178.83	2	178.00	178.00	1	2,742	0.04%
2019/12/30	215	179.73	13.1	179.39	179.00	201.9	2,718	7.43%	大買/鉅額交易
2019/12/27	7	183.21	6.2	180.81	184.00	0.8	2,679	0.03%
2019/12/26	23	178.33	0	0.00	177.50	23	2,615	0.88%
2019/12/25	4	183.50	2	183.25	184.00	2	2,563	0.08%
2019/12/24	2.1	184.18	2	184.00	182.00	0.1	2,520	0.00%
2019/12/23	10.1	186.04	10	186.50	185.50	0.1	2,494	0.00%
2019/12/20	22	188.95	6	188.83	188.00	16	2,462	0.65%
2019/12/19	5	191.80	3	194.67	191.50	2	2,431	0.08%
2019/12/18	4	198.13	4	200.00	197.00	0	2,380	0.00%
2019/12/17	4.1	199.67	2	199.25	203.00	2.1	2,330	0.09%
2019/12/13	42	211.61	19	214.87	200.00	23	2,206	1.04%
2019/12/12	1,131	205.00	16	204.10	207.50	1,115	1,988	56.07%	大買/鉅額交易
2019/12/11	135	185.42	21	185.07	189.00	114	1,811	6.29%	大買/鉅額交易
2019/12/10	8	171.56	20.1	171.60	172.00	-12.1	1,647	-0.73%
2019/12/09	32	168.45	15	167.83	168.00	17	1,598	1.06%
2019/12/06	1.1	162.47	1	161.00	162.00	0.1	1,552	0.00%
2019/12/05	2	160.50	2	161.50	159.50	0	1,533	0.00%
2019/12/04	0	0.00	1	156.50	159.50	-1	1,517	-0.07%
2019/12/03	4	160.00	0	0.00	160.00	4	1,503	0.27%
2019/12/02	6	160.17	12	159.83	159.00	-6	1,489	-0.40%
2019/11/29	220	165.62	10	166.35	167.50	210	1,463	14.35%	大買/鉅額交易
2019/11/28	3	168.67	6	172.83	168.00	-3	1,441	-0.21%
2019/11/27	10	173.00	1	173.50	171.00	9	1,408	0.64%
2019/11/26	30	169.55	33	168.79	167.50	-3	1,355	-0.22%
2019/11/25	10	164.50	12	167.62	164.50	-2	1,315	-0.15%
2019/11/22	3	165.50	3	167.00	165.00	0	1,294	0.00%
2019/11/21	1.1	163.27	5	163.30	167.50	-3.9	1,274	-0.31%
2019/11/20	151	170.55	6	170.67	170.00	145	1,244	11.65%	大買/鉅額交易
2019/11/19	230	174.07	72	175.82	174.00	158	1,225	12.89%	大買/鉅額交易
2019/11/18	78	176.84	26	174.77	175.50	52	1,159	4.49%
2019/11/15	5	163.60	6	165.83	164.00	-1	1,052	-0.10%
2019/11/12	6	162.50	6	159.00	162.50	0	988	0.00%
2019/11/11	44	157.15	0	0.00	157.00	44	981	4.48%
2019/11/08	5	163.00	32	160.64	159.50	-27	967	-2.79%
2019/11/07	0	0.00	9	158.72	160.00	-9	956	-0.94%
2019/11/06	34	166.21	15	167.77	165.00	19	931	2.04%
2019/11/05	0	0.00	6	162.00	164.00	-6	872	-0.69%
2019/11/04	0	0.00	4	163.50	164.00	-4	855	-0.47%
2019/11/01	1	163.00	1	163.50	164.00	0	822	0.00%
2019/10/31	6	162.50	7	162.43	159.00	-1	796	-0.13%
2019/10/30	8	163.19	14	164.46	165.00	-6	763	-0.79%
2019/10/29	21	161.36	10	158.95	163.00	11	709	1.55%
2019/10/28	7	153.00	6	153.17	154.50	1	624	0.16%
2019/10/24	12	148.00	12	144.21	148.00	0	568	0.00%
2019/10/23	0	0.00	3	144.00	144.00	-3	549	-0.55%
2019/10/22	1	147.50	0	0.00	147.00	1	525	0.19%
2019/10/21	1	143.50	44	141.80	142.50	-43	479	-8.96%
2019/10/18	43	141.06	30	139.63	142.50	13	460	2.83%
2019/10/17	36	127.57	4	131.75	133.00	32	334	9.57%
2019/10/09	0	0.00	1	112.00	112.00	-1	258	-0.39%
2019/10/01	0	0.00	1	114.50	115.00	-1	275	-0.36%
2019/09/26	0	0.00	1	117.50	117.50	-1	287	-0.35%
2019/09/25	0	0.00	1	118.50	118.50	-1	290	-0.34%
2019/09/24	0	0.00	1	124.00	120.50	-1	295	-0.34%
2019/09/23	0	0.00	8	120.25	121.00	-8	292	-2.74%
2019/09/20	3	123.00	1.1	121.00	121.50	2	292	0.67%
2019/09/19	6	121.33	3	121.17	121.00	3	288	1.04%
2019/09/18	0	0.00	0.1	117.00	117.00	-0.1	279	-0.02%
2019/09/17	3	118.00	3	117.50	118.00	0	283	0.00%
2019/09/16	0	0.00	2	118.50	119.00	-2	306	-0.65%
2019/09/12	22.1	119.56	2	122.00	119.00	20.1	314	6.39%
2019/08/26	0	0.00	0	112.50	112.00	0	403	-0.01%
2019/08/23	0	0.00	0	115.00	115.00	0	427	-0.01%
2019/08/21	0.1	115.00	0	0.00	115.00	0.1	426	0.02%
2019/08/20	0	0.00	2	113.50	113.00	-2	429	-0.47%
2019/08/14	0	0.00	2	114.00	112.00	-2	431	-0.46%
2019/08/02	0	0.00	1	115.00	115.00	-1	497	-0.20%
2019/08/01	0	0.00	1	119.00	119.00	-1	506	-0.20%
2019/07/29	0	0.00	1	120.00	120.00	-1	524	-0.19%
2019/07/23	0	0.00	10.1	124.09	123.50	-10.1	522	-1.93%
2019/07/22	0	0.00	4	123.00	122.50	-4	523	-0.76%
2019/07/19	15	130.27	0	0.00	130.50	15	514	2.92%
2019/07/11	1	128.00	0	0.00	128.50	1	606	0.16%
2019/07/04	1	128.00	0	0.00	127.00	1	636	0.16%
2019/06/27	0	0.00	8	121.06	121.50	-8	751	-1.06%
2019/06/21	6	124.67	2	125.00	121.00	4	758	0.53%
2019/06/20	10	124.50	9	123.50	124.50	1	738	0.14%
2019/06/19	0	0.00	2	119.00	119.50	-2	741	-0.27%
2019/06/18	0	0.00	1	116.50	116.00	-1	748	-0.13%
2019/06/14	0	0.00	1	116.50	117.50	-1	773	-0.13%
2019/06/13	0	0.00	1	118.00	118.00	-1	779	-0.13%
2019/06/12	0	0.00	2	118.00	118.00	-2	782	-0.26%
2019/06/11	36	115.75	0	0.00	115.00	36	789	4.56%
2019/06/06	4	115.75	0	0.00	115.00	4	783	0.51%
2019/06/05	11	117.27	41	116.28	117.00	-30	782	-3.84%
2019/06/03	0	113.00	0	0.00	112.50	0	793	0.00%
2019/05/31	0	0.00	72	114.65	116.00	-72	791	-9.10%
2019/05/30	70	116.21	0.1	116.50	116.50	70	784	8.91%
2019/05/21	1	114.00	0	0.00	114.00	1	907	0.11%
2019/05/17	0	0.00	1	110.50	110.50	-1	915	-0.11%
2019/05/13	0	0.00	13	114.15	115.00	-13	944	-1.38%
2019/05/10	1	127.50	1	125.00	124.50	0	936	0.00%
2019/05/09	0	0.00	3	132.50	132.50	-3	936	-0.32%
2019/05/08	0	0.00	13	138.50	138.00	-13	970	-1.34%
2019/05/06	0	0.00	1	137.50	137.50	-1	1,080	-0.09%
2019/05/03	1	141.50	1	142.00	141.50	0	1,069	0.00%
2019/04/26	0	0.00	7	142.43	143.00	-7	1,064	-0.66%
2019/04/25	0	0.00	2	145.50	145.50	-2	1,063	-0.19%
2019/04/23	0	0.00	7	147.21	146.50	-7	1,069	-0.65%
2019/04/22	27	150.22	1	150.50	149.50	26	1,057	2.46%
2019/04/19	2	146.50	9	146.50	147.50	-7	1,052	-0.67%
2019/04/18	10	152.40	9	148.56	144.50	1	1,041	0.10%
2019/04/17	1	148.50	7	147.93	147.50	-6	998	-0.60%
2019/04/16	12	144.54	0	0.00	146.00	12	985	1.22%
2019/04/12	0	0.00	9	141.11	141.50	-9	993	-0.91%
2019/04/11	0	0.00	4	141.88	141.00	-4	993	-0.40%
2019/04/10	0	0.00	1	146.50	146.50	-1	982	-0.10%
2019/04/09	3	147.50	4	147.50	147.50	-1	977	-0.10%
2019/04/08	3	151.00	1	147.50	147.00	2	978	0.20%
2019/04/03	0	0.00	2	145.50	146.00	-2	964	-0.21%
2019/04/02	5	148.20	1	148.00	147.50	4	957	0.42%
2019/04/01	16	144.53	13.2	144.97	143.50	2.8	912	0.31%
2019/03/27	0	0.00	4	139.38	139.00	-4	881	-0.45%
2019/03/26	5	138.50	0	0.00	138.00	5	886	0.56%
2019/03/25	5	139.00	0	0.00	138.00	5	885	0.56%
2019/03/22	2	143.00	1	144.00	142.00	1	883	0.11%
2019/03/21	3	141.00	0	0.00	141.00	3	872	0.34%
2019/03/20	0	0.00	2	138.50	138.50	-2	863	-0.23%
2019/03/19	2	139.25	1	139.00	140.50	1	868	0.12%
2019/03/14	5	133.50	10	134.50	132.00	-5	857	-0.58%
2019/03/12	3	134.50	3	135.00	134.50	0	872	0.00%
2019/03/11	1	135.50	4	132.63	132.50	-3	883	-0.34%
2019/03/07	0	0.00	12.3	136.22	137.00	-12.3	905	-1.35%
2019/03/06	0	0.00	1	144.00	143.00	-1	897	-0.11%
2019/03/05	0	0.00	6	143.67	143.00	-6	927	-0.65%
2019/03/04	7	145.36	0	0.00	146.00	7	948	0.74%
2019/02/27	0	0.00	38	142.13	141.50	-38	945	-4.02%
2019/02/26	0	0.00	61	144.86	143.50	-61	966	-6.31%
2019/02/25	96	146.24	10	144.60	147.00	86	1,019	8.43%
2019/02/22	21	142.24	2.1	142.94	141.00	18.9	998	1.90%
2019/02/21	0	0.00	45	140.00	140.00	-45	989	-4.55%
2019/02/20	60	142.05	6	142.49	141.00	54	993	5.43%
2019/02/19	0.1	139.50	0	0.00	139.50	0.1	994	0.01%
2019/02/18	1	138.50	1	139.00	138.50	0	1,004	0.00%
2019/02/15	14	140.50	36	140.71	138.00	-22	1,015	-2.17%
2019/02/14	35	140.39	0	0.00	139.00	35	1,034	3.38%
2019/02/13	3	141.00	14	141.18	140.50	-11	1,073	-1.02%
2019/02/12	4	144.75	31	144.34	143.00	-27	1,066	-2.53%
2019/02/11	41	140.57	1	140.00	142.00	40	1,052	3.80%
2019/01/30	4	139.50	0	150.00	138.00	4	1,050	0.38%
2019/01/29	3	140.83	36	141.44	141.00	-33	1,037	-3.18%
2019/01/28	27	139.02	4	140.38	145.00	23	998	2.30%
2019/01/25	3.1	131.02	2	131.75	132.00	1.1	930	0.12%
2019/01/18	0	0.00	1	128.00	129.00	-1	984	-0.10%
2019/01/17	1	128.50	45	129.76	127.50	-44	1,008	-4.36%
2019/01/16	51	130.01	8	129.81	130.00	43	1,011	4.25%
2019/01/15	3	127.00	3	126.00	127.00	0	1,008	0.00%
2019/01/14	1	126.00	5	124.30	124.50	-4	1,013	-0.39%
2019/01/11	1	128.50	7	126.00	125.50	-6	1,024	-0.59%
2019/01/10	0	129.50	27	130.57	130.00	-27	1,016	-2.65%
2019/01/09	21	133.76	3	132.49	131.00	18	1,023	1.76%
2019/01/08	0	0.00	10	132.60	131.50	-10	1,025	-0.98%
2019/01/07	30.1	132.52	0	0.00	133.00	30.1	1,032	2.91%
2018/12/28	0	0.00	10	129.80	129.50	-10	1,073	-0.93%
2018/12/27	3	130.50	11	130.09	130.50	-8	1,090	-0.73%
2018/12/26	17	130.59	0	0.00	125.50	17	1,085	1.57%
2018/12/25	4	127.25	3	123.00	127.50	1	1,079	0.09%
2018/12/21	10	122.50	0	0.00	126.00	10	1,112	0.90%
2018/12/20	5	122.50	5	125.00	122.50	0	1,117	0.00%
2018/12/19	5	125.50	5	128.50	126.50	0	1,129	0.00%
2018/12/13	0	0.00	1	134.00	134.00	-1	1,158	-0.09%
2018/12/12	3	135.50	1	134.50	136.00	2	1,168	0.17%
2018/12/11	10	129.65	8	129.25	130.00	2	1,167	0.17%
2018/12/10	1	127.00	1	128.50	127.00	0	1,185	0.00%
2018/12/07	2	131.75	1	131.00	131.50	1	1,185	0.08%
2018/12/06	10	131.00	3	133.00	130.50	7	1,192	0.59%
2018/12/05	2	137.25	14	135.11	136.00	-12	1,210	-0.99%
2018/12/04	2	142.50	8	141.38	141.50	-6	1,227	-0.49%
2018/12/03	1	142.00	1	144.50	145.00	0	1,231	0.00%
2018/11/30	3	138.33	3	137.00	136.50	0	1,214	0.00%
2018/11/29	2	138.50	14	138.68	137.00	-12	1,225	-0.98%
2018/11/28	5	138.60	32	139.34	138.00	-27	1,224	-2.21%
2018/11/27	12	134.92	2	135.25	135.50	10	1,198	0.83%
2018/11/26	1	132.00	23	132.07	132.00	-22	1,173	-1.87%
2018/11/23	11	134.45	26	131.92	130.00	-15	1,160	-1.29%
2018/11/22	260	133.23	94	132.36	132.00	166	1,130	14.68%	大買/鉅額交易
2018/11/21	89	121.62	0	0.00	125.00	89	1,061	8.38%
2018/11/19	0	0.00	1	120.50	120.00	-1	1,044	-0.10%
2018/11/16	11	121.95	24	118.46	118.00	-13	1,039	-1.25%
2018/11/15	4	120.63	3	120.83	120.50	1	1,033	0.10%
2018/11/14	0	0.00	8	120.93	118.50	-8	1,036	-0.77%
2018/11/13	18	120.39	8	118.75	123.00	10	1,077	0.93%
2018/11/12	3	120.17	3	118.00	122.00	0	1,063	0.00%
2018/11/08	1	115.50	25	114.30	110.00	-24	1,047	-2.29%
2018/11/07	17	112.88	3	112.33	114.00	14	1,054	1.33%
2018/11/06	1	110.00	0	0.00	108.50	1	1,077	0.09%
2018/11/05	2	113.25	8	113.63	113.00	-6	1,073	-0.56%
2018/11/02	3	119.00	6	115.17	114.50	-3	1,079	-0.28%
2018/11/01	20	114.00	6	112.33	114.00	14	1,064	1.31%
2018/10/31	17	105.38	2	102.75	107.50	15	1,036	1.45%
2018/10/30	3	97.03	3	97.63	98.10	0	1,026	0.00%
2018/10/29	0	0.00	9	97.80	96.70	-9	1,029	-0.87%
2018/10/26	1	96.40	3	99.73	96.40	-2	1,029	-0.19%
2018/10/25	0	0.00	1	101.00	98.00	-1	1,025	-0.10%
2018/10/24	1	106.50	0	0.00	107.00	1	1,017	0.10%
2018/10/23	1	111.00	131	110.02	107.50	-130	1,017	-12.77%	大賣/鉅額交易
2018/10/22	10	115.40	0	0.00	114.50	10	1,021	0.98%
2018/10/19	1	109.00	1	113.50	113.50	0	1,026	0.00%
2018/10/17	0	0.00	3	113.00	114.50	-3	1,041	-0.29%
2018/10/15	8	114.19	9	113.06	112.50	-1	1,062	-0.09%
2018/10/11	3	108.50	0	0.00	107.50	3	1,061	0.28%
2018/10/09	20	120.33	13	122.77	119.00	7	1,065	0.66%
2018/10/08	3	120.83	462.4	122.96	120.50	-459.4	1,072	-42.84%	大賣/鉅額交易
2018/10/05	0	0.00	4	126.13	127.00	-4	1,072	-0.37%
2018/10/04	6	137.17	1	136.00	136.50	5	1,074	0.47%
2018/10/03	7	136.00	22	137.68	136.00	-15	1,085	-1.38%
2018/10/02	0	0.00	2	140.47	139.00	-2	1,099	-0.19%
2018/10/01	2	140.02	1	140.00	141.00	1	1,106	0.09%
2018/09/28	15	139.00	1	139.00	138.50	14	1,110	1.26%
2018/09/27	4	139.00	21	138.81	137.50	-17	1,111	-1.53%
2018/09/26	3	140.33	5	139.50	140.50	-2	1,113	-0.18%
2018/09/25	6	135.00	1	136.50	138.00	5	1,112	0.45%
2018/09/21	3	136.00	8	134.63	135.50	-5	1,113	-0.45%
2018/09/20	2	136.75	8	132.13	132.50	-6	1,116	-0.54%
2018/09/19	7	138.29	1	138.00	137.00	6	1,140	0.53%
2018/09/18	8	135.63	6	135.00	135.00	2	1,147	0.17%
2018/09/17	1	144.00	5	141.60	140.00	-4	1,152	-0.35%
2018/09/14	21	142.17	13	138.42	143.00	8	1,147	0.70%
2018/09/13	0	0.00	7	135.93	134.50	-7	1,128	-0.62%
2018/09/12	5	138.10	1	140.00	137.50	4	1,125	0.36%
2018/09/11	3	141.50	4	136.38	140.50	-1	1,129	-0.09%
2018/09/10	11	147.41	3	140.50	138.50	8	1,111	0.72%
2018/09/07	3	154.50	8	151.63	152.00	-5	1,084	-0.46%
2018/09/06	1	159.00	3	159.50	158.50	-2	1,073	-0.19%
2018/09/05	14	158.93	2	160.25	161.00	12	1,070	1.12%
2018/09/04	0	0.00	8	151.13	154.50	-8	1,066	-0.75%
2018/09/03	7	161.64	0	0.00	156.00	7	1,058	0.66%
2018/08/31	0	0.00	10	158.65	162.00	-10	1,071	-0.93%
2018/08/30	11	161.14	0	0.00	160.50	11	1,082	1.02%
2018/08/29	1	161.00	1	159.50	159.00	0	1,109	0.00%
2018/08/28	0	0.00	9	159.78	160.50	-9	1,123	-0.80%
2018/08/27	15	160.00	16	156.28	159.50	-1	1,130	-0.09%
2018/08/23	3	154.50	0	0.00	153.50	3	1,151	0.26%
2018/08/22	9	156.44	3	154.83	154.50	6	1,185	0.51%
2018/08/20	9	153.50	15	153.67	150.50	-6	1,284	-0.47%
2018/08/17	5	168.40	0	0.00	164.00	5	1,242	0.40%
2018/08/14	5	170.10	5	170.20	172.00	0	1,270	0.00%
2018/08/13	3	171.83	1	163.50	166.00	2	1,293	0.15%
2018/08/10	4	179.50	14	178.29	177.50	-10	1,299	-0.77%
2018/08/09	4	180.00	10	178.67	179.50	-6	1,311	-0.46%
2018/08/08	13	182.65	1	182.50	183.00	12	1,320	0.91%
2018/08/07	0	0.00	5.1	178.02	178.50	-5.1	1,327	-0.39%
2018/08/06	5.2	181.29	0	0.00	181.00	5.2	1,362	0.38%
2018/08/03	9	177.94	0	0.00	178.50	9	1,401	0.64%
2018/08/02	4	176.38	7	178.50	176.00	-3	1,416	-0.21%
2018/07/31	9	180.39	1	182.00	179.00	8	1,424	0.56%
2018/07/27	0	0.00	1	180.00	181.00	-1	1,422	-0.07%
2018/07/25	0	0.00	2	179.50	179.00	-2	1,414	-0.14%
2018/07/24	1	178.00	0.1	182.00	180.50	0.9	1,423	0.06%
2018/07/23	3	191.33	0	0.00	191.00	3	1,417	0.21%
2018/07/20	0.1	194.00	0	0.00	194.00	0.1	1,414	0.00%
2018/07/19	0	193.00	2	195.50	193.00	-2	1,434	-0.14%
2018/07/18	0	0.00	1	192.50	194.50	-1	1,482	-0.07%
2018/07/17	7	192.36	6	196.42	191.50	1	1,486	0.07%
2018/07/16	0	197.50	1	193.50	197.00	-1	1,485	-0.07%
2018/07/13	1	194.00	1	194.00	193.00	0	1,478	0.00%
2018/07/12	1	188.01	2	187.00	189.00	-1	1,479	-0.07%
2018/07/10	1	179.00	2	181.00	181.50	-1	1,507	-0.07%
2018/07/09	4	173.63	2	172.50	172.50	2	1,495	0.13%
2018/07/06	1	173.00	70	173.32	173.00	-69	1,487	-4.64%
2018/07/05	0	0.00	3	177.50	174.00	-3	1,481	-0.20%
2018/07/04	0	0.00	17	181.29	180.00	-17	1,476	-1.15%
2018/07/03	19	191.00	0	0.00	186.50	19	1,478	1.29%
2018/07/02	0	0.00	25	188.26	184.00	-25	1,474	-1.70%
2018/06/29	11	191.36	0	0.00	189.50	11	1,478	0.74%
2018/06/28	32	188.77	4	182.25	194.50	28	1,463	1.91%
2018/06/27	6	181.00	11	183.59	180.00	-5	1,442	-0.35%
2018/06/26	4	183.50	0	0.00	184.00	4	1,439	0.28%
2018/06/25	0	0.00	2	190.25	189.50	-2	1,431	-0.14%
2018/06/22	1	189.50	1	190.00	190.00	0	1,453	0.00%
2018/06/21	0	0.00	2	192.00	193.00	-2	1,463	-0.14%
2018/06/20	6	191.25	0	0.00	192.00	6	1,496	0.40%
2018/06/19	2	198.25	13	198.58	193.50	-11	1,502	-0.73%
2018/06/15	8	203.94	6	200.00	202.50	2	1,501	0.13%
2018/06/14	8	205.19	5	202.00	200.50	3	1,520	0.20%
2018/06/13	6	207.17	10	205.15	204.00	-4	1,527	-0.26%
2018/06/12	15	207.27	7	208.50	205.50	8	1,536	0.52%
2018/06/11	1	213.00	29	211.16	209.50	-28	1,540	-1.82%
2018/06/08	7	217.29	7	215.43	213.00	0	1,547	0.00%
2018/06/07	1	215.00	5	214.10	215.00	-4	1,558	-0.26%
2018/06/06	23	214.89	0	0.00	214.50	23	1,593	1.44%
2018/06/05	9	213.00	6	212.25	211.00	3	1,601	0.19%
2018/06/04	1	211.50	2.3	209.91	210.00	-1.3	1,600	-0.08%
2018/06/01	8	208.56	0	0.00	208.50	8	1,616	0.49%
2018/05/31	0	0.00	11	209.32	211.00	-11	1,618	-0.68%
2018/05/30	7	212.43	9	213.50	211.00	-2	1,615	-0.12%
2018/05/29	20	213.68	36	214.92	219.00	-16	1,591	-1.01%
2018/05/28	6	209.92	2	208.00	212.50	4	1,542	0.26%
2018/05/25	2	203.75	12	204.54	203.00	-10	1,544	-0.65%
2018/05/24	11	209.73	16	208.53	206.00	-5	1,541	-0.32%
2018/05/22	4	205.38	20	204.43	201.50	-16	1,543	-1.04%
2018/05/21	19	203.24	30	204.12	204.00	-11	1,585	-0.69%
2018/05/18	24	207.71	1	207.99	208.00	23	1,623	1.42%
2018/05/17	0	0.00	1	202.04	201.50	-1	1,667	-0.06%
2018/05/16	2	199.51	10	203.05	200.00	-8	1,690	-0.47%
2018/05/15	0	0.00	21	208.40	206.00	-21	1,714	-1.22%
2018/05/14	19	213.42	25	208.66	214.50	-6	1,753	-0.34%
2018/05/11	18	204.83	5	204.10	204.00	13	1,738	0.75%
2018/05/10	32	196.72	0	0.00	198.00	32	1,716	1.86%
2018/05/09	1	196.50	0	192.00	191.50	1	1,719	0.06%
2018/05/08	0	0.00	29	196.14	193.50	-29	1,749	-1.66%
2018/05/07	33	197.65	1	197.00	198.50	32	1,793	1.78%
2018/05/04	2	188.50	2	188.50	191.50	0	1,806	0.00%
2018/05/03	0	0.00	6	191.25	189.00	-6	1,846	-0.33%
2018/05/02	2	197.00	8	194.25	193.00	-6	1,905	-0.31%
2018/04/30	14	195.96	0	0.00	194.50	14	1,964	0.71%
2018/04/27	0	0.00	1	189.50	190.00	-1	2,114	-0.05%
2018/04/26	5	193.60	2	193.00	185.00	3	2,245	0.13%
2018/04/25	0	0.00	2	186.00	187.50	-2	2,284	-0.09%
2018/04/24	5	190.91	46	190.38	191.50	-41	2,421	-1.69%
2018/04/23	0	0.00	62	204.06	200.50	-62	2,406	-2.58%
2018/04/20	5	213.00	0	0.00	208.50	5	2,458	0.20%
2018/04/19	21	217.02	1	218.00	215.00	20	2,482	0.81%
2018/04/18	19	219.68	2	220.50	217.00	17	2,529	0.67%
2018/04/17	1	212.50	17	214.97	214.00	-16	2,543	-0.63%
2018/04/16	9	222.33	0	0.00	224.00	9	2,546	0.35%
2018/04/11	3	237.17	25	236.26	234.00	-22	2,661	-0.83%
2018/04/10	35	236.07	5	236.50	235.00	30	2,758	1.09%
2018/04/09	53	235.14	0	0.00	238.00	53	2,837	1.87%
2018/04/03	49	227.90	26	227.50	228.00	23	2,836	0.81%
2018/04/02	5	234.10	0	0.00	232.00	5	2,850	0.18%
2018/03/31	2	234.50	2	229.25	229.50	0	2,876	0.00%
2018/03/30	1	236.50	0	0.00	232.50	1	2,888	0.03%
2018/03/29	0	0.00	7	232.57	231.00	-7	2,912	-0.24%
2018/03/28	0	0.00	4	231.88	232.00	-4	2,950	-0.14%
2018/03/27	14	237.46	0	0.00	237.00	14	2,948	0.47%
2018/03/23	1	226.50	11	227.00	227.00	-10	2,979	-0.34%
2018/03/22	6	247.67	1	250.00	242.00	5	2,956	0.17%
2018/03/21	1	245.50	0	0.00	245.00	1	2,950	0.03%
2018/03/20	2	244.00	26	246.46	245.00	-24	2,954	-0.81%
2018/03/19	4	253.50	0	0.00	252.00	4	2,960	0.14%
2018/03/15	7	253.43	0	0.00	253.50	7	2,978	0.24%
2018/03/14	1	250.50	6	249.08	250.50	-5	3,037	-0.16%
2018/03/13	0	0.00	0.1	249.00	249.00	-0.1	3,069	0.00%
2018/03/12	3	252.33	6	250.17	244.50	-3	3,111	-0.10%
2018/03/09	5.1	244.73	2	242.00	248.00	3.1	3,085	0.10%
2018/03/08	13	240.27	1	237.00	236.50	12	3,072	0.39%
2018/03/07	8	239.38	7	237.64	236.00	1	3,074	0.03%
2018/03/06	1	233.00	1	237.00	233.50	0	3,083	0.00%
2018/03/05	3	236.50	2	232.25	232.00	1	3,121	0.03%
2018/03/01	6	236.08	6	235.42	240.00	0	3,140	0.00%
2018/02/27	22	242.80	7	243.43	238.00	15	3,152	0.48%
2018/02/26	1	233.50	1	237.50	232.00	0	3,115	0.00%
2018/02/23	1	233.00	0	0.00	232.00	1	3,147	0.03%
2018/02/22	1	237.50	0	0.00	236.00	1	3,185	0.03%
2018/02/21	1	234.00	0	238.00	240.00	1	3,208	0.03%
2018/02/12	9	221.50	37	220.05	220.00	-28	3,204	-0.87%
2018/02/09	2	196.75	205	200.30	205.50	-203	3,266	-6.21%	大賣/鉅額交易
2018/02/08	37	218.12	1	215.50	217.00	36	3,335	1.08%
2018/02/07	3	233.00	21	230.19	229.00	-18	3,440	-0.52%
2018/02/06	35	223.37	45	230.29	221.50	-10	3,433	-0.29%
2018/02/05	4	242.00	46	244.82	246.00	-42	3,379	-1.24%
2018/02/02	8	251.94	25	253.26	253.00	-17	3,389	-0.50%
2018/02/01	27	258.07	1	261.00	256.00	26	3,386	0.77%
2018/01/31	19	262.53	11	262.64	260.00	8	3,365	0.24%
2018/01/30	46	257.73	7	258.50	258.00	39	3,335	1.17%
2018/01/29	5	272.10	13	271.54	269.00	-8	3,294	-0.24%
2018/01/26	2	270.50	9	268.00	268.00	-7	3,271	-0.21%
2018/01/25	0	0.00	8	279.06	273.50	-8	3,238	-0.25%
2018/01/24	6	279.83	11	280.95	280.00	-5	3,199	-0.16%
2018/01/23	21	277.33	80	279.28	279.50	-59	3,148	-1.87%
2018/01/22	16	265.03	86	267.94	273.50	-70	2,995	-2.34%
2018/01/19	2	247.02	5	249.00	249.00	-3	2,870	-0.10%
2018/01/18	159	248.82	28	242.05	243.00	131	2,824	4.64%	大買/鉅額交易
2018/01/17	4	235.75	4	237.63	239.00	0	2,715	0.00%
2018/01/16	8	238.06	2	235.50	234.50	6	2,692	0.22%
2018/01/15	13	232.42	10	233.45	230.50	3	2,631	0.11%
2018/01/12	3	229.67	5	231.70	231.00	-2	2,612	-0.08%
2018/01/11	2	226.00	1	229.00	224.50	1	2,565	0.04%
2018/01/10	5	227.90	6	225.50	225.00	-1	2,561	-0.04%
2018/01/09	3	230.00	3	225.00	233.00	0	2,555	0.00%
2018/01/08	18	233.50	6	234.00	228.50	12	2,562	0.47%
2018/01/05	12	226.54	25	225.20	227.00	-13	2,518	-0.52%
2018/01/04	386	229.13	62	230.10	230.00	324	2,498	12.97%	大買/鉅額交易
2018/01/03	5	220.10	35	221.66	219.50	-30	2,423	-1.24%
2018/01/02	3	209.67	0	0.00	207.00	3	2,378	0.13%