貿聯-KY (3665)-群益金鼎券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
230.5
漲跌
▼0.5
漲幅
-0.22%
成交量
1,249張
產業
上市其他電子類股
650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

貿聯-KY (3665)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	12	234.33	11	236.50	230.50	1	1,179	0.09%
2024/04/29	9	230.23	3	232.00	231.00	6	1,178	0.51%
2024/04/26	0	234.00	0	0.00	232.00	0	1,179	0.00%
2024/04/23	0	225.50	0	0.00	227.00	0	1,177	0.00%
2024/04/22	0	0.00	3.9	225.26	226.00	-3.9	1,172	-0.34%
2024/04/19	5.1	224.47	5	226.50	226.50	0.1	1,156	0.00%
2024/04/18	0.1	234.50	0	0.00	233.50	0.1	1,146	0.00%
2024/04/16	5	237.40	0	0.00	233.00	5	1,126	0.44%
2024/04/11	5	251.80	0	0.00	250.50	5	1,085	0.46%
2024/04/10	0.1	256.00	0	0.00	255.50	0.1	1,082	0.00%
2024/04/03	0.1	256.00	0	0.00	256.50	0.1	1,068	0.01%
2024/04/02	38	257.24	0	0.00	256.50	38	1,066	3.56%
2024/04/01	5	253.10	5	256.00	254.00	0	1,063	0.00%
2024/03/29	0	0.00	1.2	257.08	259.00	-1.2	1,052	-0.11%
2024/03/28	1	255.00	5.2	257.57	257.00	-4.2	1,044	-0.40%
2024/03/27	0	0.00	0.1	256.50	252.00	-0.1	1,040	-0.01%
2024/03/26	207	254.58	5	255.70	256.00	202	1,040	19.42%	大買/鉅額交易
2024/03/25	0	259.50	0	0.00	260.50	0	1,019	0.00%
2024/03/22	0	0.00	1.2	262.33	262.50	-1.2	1,008	-0.12%
2024/03/21	0	0.00	6.7	258.00	258.00	-6.7	982	-0.69%
2024/03/20	0	0.00	5	258.00	253.50	-5	975	-0.51%
2024/03/19	0.2	253.00	13	252.62	252.50	-12.8	971	-1.32%
2024/03/18	0	0.00	1	246.50	245.50	-1	961	-0.10%
2024/03/15	10	245.50	0	0.00	245.00	10	958	1.04%
2024/03/14	1	242.50	3	243.83	244.50	-2	958	-0.21%
2024/03/13	1	244.50	1	246.50	244.50	0	957	0.00%
2024/03/11	2	240.50	0	0.00	240.50	2	946	0.21%
2024/03/06	20	249.30	13	250.73	248.00	7	974	0.72%
2024/03/05	3	249.00	10	248.50	249.00	-7	982	-0.71%
2024/03/04	3	248.00	12	246.67	247.50	-9	974	-0.92%
2024/03/01	5	238.70	11	239.77	238.50	-6	927	-0.65%
2024/02/29	8	242.88	6	245.50	242.50	2	913	0.22%
2024/02/26	5	239.80	11	241.45	241.00	-6	923	-0.65%
2024/02/23	2	244.25	0	0.00	244.00	2	936	0.21%
2024/02/22	1	244.00	0.1	245.00	243.50	1	939	0.10%
2024/02/20	1	244.50	0	0.00	244.50	1	925	0.11%
2024/02/15	0	0.00	1	230.50	232.50	-1	863	-0.12%
2024/02/05	10	229.95	2	228.00	228.50	8	852	0.94%
2024/01/31	0.1	233.50	0	0.00	231.00	0.1	824	0.01%
2024/01/30	0	0.00	19	235.69	235.00	-19	807	-2.36%
2024/01/29	1	234.50	0	0.00	235.50	1	804	0.12%
2024/01/26	36	234.64	36	235.32	232.50	0	796	0.00%
2024/01/25	5	242.60	0	0.00	242.00	5	728	0.69%
2024/01/24	1	245.50	0	246.50	245.50	1	728	0.14%
2024/01/23	0	244.50	0.1	247.50	245.50	0	739	0.00%
2024/01/18	11.7	239.97	14	239.46	240.00	-2.3	706	-0.33%
2024/01/17	2	245.25	0	0.00	241.00	2	696	0.29%
2024/01/16	5	245.40	8	244.69	244.00	-3	695	-0.43%
2024/01/15	4	246.00	0	0.00	245.50	4	691	0.58%
2024/01/12	1	246.50	1	244.00	246.50	0	700	0.00%
2024/01/11	1	247.00	0	0.00	246.50	1	704	0.14%
2024/01/10	5	249.80	0	0.00	249.00	5	704	0.71%
2024/01/08	5	253.80	0	0.00	252.00	5	710	0.70%
2024/01/05	7.1	256.79	0.9	256.00	256.00	6.2	708	0.87%
2024/01/04	4	260.88	0	0.00	259.00	4	706	0.57%
2024/01/03	2	262.75	1	262.50	262.50	1	716	0.14%
2024/01/02	2.1	264.96	0	0.00	265.00	2.1	734	0.28%
2023/12/29	0	0.00	1	266.00	267.00	-1	739	-0.13%
2023/12/28	1	266.00	1	264.00	265.50	0	743	0.00%
2023/12/21	5	262.00	0	0.00	260.00	5	773	0.65%
2023/12/20	3	265.00	3	267.00	264.50	0	772	0.00%
2023/12/15	12	272.63	0	0.00	272.00	12	882	1.36%
2023/12/14	2.1	267.96	21.3	266.18	267.50	-19.2	863	-2.23%
2023/12/13	5	264.80	0	0.00	264.50	5	863	0.58%
2023/12/12	0	0.00	14.1	268.68	269.00	-14.1	862	-1.63%
2023/12/11	0.1	271.00	1	272.98	271.50	-1	868	-0.11%
2023/12/08	0.1	269.50	0	0.00	266.50	0.1	902	0.01%
2023/12/07	0.1	272.50	0	0.00	269.00	0.1	905	0.01%
2023/12/06	0.1	270.50	0	0.00	270.50	0.1	913	0.01%
2023/12/04	1	276.00	7	275.65	276.00	-6	912	-0.66%
2023/12/01	12.1	272.52	16	271.91	272.00	-4	892	-0.44%
2023/11/29	0	0.00	1	266.00	266.50	-1	872	-0.11%
2023/11/28	1	266.00	1	265.00	266.00	0	883	0.00%
2023/11/27	0	0.00	1	264.00	264.50	-1	893	-0.11%
2023/11/24	5.1	264.92	0	0.00	266.50	5.1	915	0.56%
2023/11/23	1.1	270.00	107	270.16	270.50	-105.9	945	-11.20%	大賣/鉅額交易
2023/11/22	7	268.71	0	0.00	270.00	7	1,027	0.68%
2023/11/21	11	266.77	0	0.00	266.50	11	995	1.11%
2023/11/17	5.3	260.57	6	262.17	262.00	-0.7	1,005	-0.07%
2023/11/16	2	261.25	2	260.50	260.00	0	1,022	0.00%
2023/11/15	0	0.00	4	259.00	259.50	-4	1,034	-0.39%
2023/11/14	12.1	254.00	8	253.63	255.00	4.1	1,044	0.39%
2023/11/10	10	255.70	5	255.60	257.00	5	1,054	0.47%
2023/11/09	0	0.00	6	260.92	261.00	-6	1,071	-0.56%
2023/11/08	1	258.00	10	262.35	263.50	-9	1,099	-0.82%
2023/11/06	10	255.20	0	0.00	256.00	10	1,184	0.84%
2023/11/03	13	250.65	13	250.92	250.50	0	1,225	0.00%
2023/11/01	6	250.25	0	250.00	251.50	6	1,228	0.49%
2023/10/31	10	253.45	1	257.50	251.50	9	1,253	0.72%
2023/10/30	1	259.50	0	0.00	258.00	1	1,256	0.08%
2023/10/24	2	263.00	4	266.00	265.50	-2	1,355	-0.15%
2023/10/23	0	0.00	2	260.50	259.00	-2	1,363	-0.15%
2023/10/19	5	265.00	79	265.10	265.00	-74	1,397	-5.30%
2023/10/17	0	0.00	12	262.80	268.00	-12	1,423	-0.84%
2023/10/13	7	255.71	0	257.00	255.50	7	1,464	0.48%
2023/10/12	1	260.00	0	0.00	260.00	1	1,493	0.07%
2023/10/06	7	259.14	0	0.00	260.00	7	1,566	0.45%
2023/10/05	1	270.00	0	0.00	266.00	1	1,565	0.06%
2023/10/03	0	0.00	11	268.55	268.00	-11	1,590	-0.69%
2023/10/02	0	0.00	1	267.00	268.00	-1	1,619	-0.06%
2023/09/28	1	270.50	1	270.50	270.00	0	1,647	0.00%
2023/09/26	3	270.00	5	271.60	273.00	-2	1,775	-0.11%
2023/09/25	0	0.00	6.1	272.01	274.00	-6.1	1,873	-0.32%
2023/09/22	0	274.00	0	0.00	273.50	0	1,942	0.00%
2023/09/21	1	265.50	0	0.00	268.00	1	2,063	0.05%
2023/09/20	24	271.50	2	273.50	274.00	22	2,097	1.05%
2023/09/13	9	259.28	20.4	260.22	258.50	-11.4	2,457	-0.47%
2023/09/12	0	0.00	19	253.37	254.50	-19	2,433	-0.78%
2023/09/11	10	248.95	0	0.00	248.50	10	2,444	0.41%
2023/09/07	9	251.78	0	0.00	252.00	9	2,466	0.37%
2023/09/06	9	251.67	0	0.00	252.00	9	2,523	0.36%
2023/09/05	6	254.17	6.2	256.82	256.00	-0.2	2,543	-0.01%
2023/09/04	4	249.88	4	252.00	252.50	0	2,540	0.00%
2023/09/01	3	255.00	3	256.17	254.00	0	2,529	0.00%
2023/08/31	25	249.54	12	248.96	249.50	13	2,519	0.52%
2023/08/30	52	249.16	10.1	247.17	248.50	41.9	2,516	1.67%
2023/08/29	22	240.98	48	235.39	243.00	-26	2,502	-1.04%
2023/08/28	31.1	244.64	15	247.00	240.50	16	2,464	0.65%
2023/08/25	0	269.00	0	268.50	267.00	0	2,384	0.00%
2023/08/24	5	271.40	0	0.00	271.00	5	2,382	0.21%
2023/08/23	2	261.00	8	267.06	268.00	-6	2,375	-0.25%
2023/08/22	0	0.00	0.3	263.50	263.00	-0.3	2,361	-0.01%
2023/08/21	9	262.83	0	0.00	262.50	9	2,345	0.38%
2023/08/18	5	263.80	0	0.00	264.00	5	2,335	0.21%
2023/08/17	4	264.67	4	268.00	269.00	0	2,328	0.00%
2023/08/15	4	267.25	242	266.88	267.00	-238	2,317	-10.27%	大賣/鉅額交易
2023/08/14	2	265.75	1	267.00	269.00	1	2,302	0.04%
2023/08/11	5	271.70	4	274.00	271.00	1	2,282	0.04%
2023/08/10	0	0.00	300	276.67	276.00	-300	2,246	-13.35%	大賣/鉅額交易
2023/08/09	10	286.45	32	284.78	284.00	-22	2,197	-1.00%
2023/08/04	5	294.90	0	0.00	292.00	5	2,160	0.23%
2023/08/02	10	301.20	0	0.00	298.50	10	2,136	0.47%
2023/08/01	0	0.00	1	308.50	304.00	-1	2,121	-0.05%
2023/07/31	4	305.00	19	306.61	302.50	-15	2,102	-0.71%
2023/07/28	30	305.40	9	305.72	309.00	21	2,074	1.01%
2023/07/27	13	307.27	0	0.00	306.00	13	2,041	0.64%
2023/07/26	14	302.96	19	302.66	303.00	-5	2,027	-0.25%
2023/07/25	0	300.00	54	301.61	301.50	-54	2,021	-2.67%
2023/07/24	60	310.15	5	312.00	309.50	55	2,004	2.74%
2023/07/21	5	305.00	0	303.50	305.00	5	1,982	0.25%
2023/07/20	5	304.41	6.3	306.10	307.50	-1.2	1,976	-0.06%
2023/07/19	15.3	309.41	1	309.00	305.00	14.3	1,977	0.72%
2023/07/18	0	318.00	10	314.35	315.00	-10	1,958	-0.51%
2023/07/17	5	319.40	12	319.04	317.50	-7	1,952	-0.36%
2023/07/14	10	327.15	4.2	328.04	326.00	5.8	1,923	0.30%
2023/07/13	62.2	317.17	1	324.50	322.50	61.2	1,884	3.25%
2023/07/12	0	0.00	3	316.17	316.00	-3	1,854	-0.16%
2023/07/11	10	317.70	2	319.01	317.50	8	1,850	0.43%
2023/07/10	0	315.20	0.3	313.32	312.00	-0.2	1,837	-0.01%
2023/07/07	5.4	314.02	2	313.75	313.00	3.4	1,836	0.18%
2023/07/06	1	320.00	62	320.82	320.00	-61	1,810	-3.37%
2023/07/05	4	325.50	39	326.40	322.50	-35	1,772	-1.98%
2023/07/04	1	336.00	2	332.50	327.00	-1	1,742	-0.06%
2023/07/03	2	327.00	4	327.00	325.50	-2	1,669	-0.12%
2023/06/30	106	322.22	20	323.27	322.00	86	1,632	5.27%	大買/
2023/06/29	78	316.43	30	315.50	324.50	48	1,567	3.06%
2023/06/28	9	304.33	27	306.80	301.00	-18	1,433	-1.26%
2023/06/27	1	309.00	16	308.03	309.00	-15	1,379	-1.09%
2023/06/26	4	315.50	47.5	312.97	316.00	-43.5	1,324	-3.29%
2023/06/21	81	306.41	68.4	313.00	319.00	12.6	1,248	1.01%
2023/06/20	5	293.50	5	295.00	292.50	0	1,030	0.00%
2023/06/19	1	291.00	4.2	290.29	288.50	-3.2	1,008	-0.31%
2023/06/16	0.1	282.50	0.1	283.92	281.50	-0.1	974	-0.01%
2023/06/15	0.1	283.87	0	0.00	285.00	0.1	969	0.01%
2023/06/14	1	286.00	0	0.00	285.50	1	958	0.10%
2023/06/13	4	287.75	0.1	288.50	286.00	4	959	0.41%
2023/06/12	36	288.25	36.1	289.29	289.50	-0.1	940	-0.01%
2023/06/09	0	0.00	10.1	278.80	281.00	-10.1	886	-1.13%
2023/06/08	40	273.46	15	274.30	275.00	25	874	2.86%
2023/06/07	20	271.70	0.1	271.00	272.50	19.9	895	2.22%
2023/06/06	7	269.00	7	270.50	269.50	0	940	0.00%
2023/06/05	0.1	272.50	10	272.15	271.00	-10	954	-1.04%
2023/06/02	7.1	272.93	0	0.00	272.00	7.1	966	0.73%
2023/05/31	4	274.25	30.6	275.07	276.50	-26.6	994	-2.68%
2023/05/30	0	0.00	1	269.00	268.50	-1	997	-0.10%
2023/05/29	3	269.83	5	270.00	270.50	-2	1,004	-0.20%
2023/05/26	0	0.00	20.1	267.50	267.00	-20.1	1,019	-1.97%
2023/05/24	1	266.50	1	267.00	267.50	0	1,069	0.00%
2023/05/23	0.1	266.50	12	268.50	266.00	-12	1,094	-1.09%
2023/05/22	0	0.00	20	261.38	265.00	-20	1,170	-1.71%
2023/05/16	0	0.00	5	257.50	259.50	-5	1,322	-0.38%
2023/05/15	25	255.28	1	256.00	254.50	24	1,327	1.81%
2023/05/12	16	258.56	0	0.00	258.50	16	1,348	1.19%
2023/05/09	5	256.40	5	258.00	257.00	0	1,458	0.00%
2023/05/05	0	258.00	0	0.00	258.00	0	1,542	0.00%
2023/05/03	7	257.21	5	258.50	258.50	2	1,689	0.12%
2023/05/02	0	0.00	1	261.50	261.00	-1	1,745	-0.06%
2023/04/28	1	265.00	0.1	262.50	263.00	0.9	1,854	0.05%
2023/04/27	0	0.00	2.1	257.14	260.00	-2.1	1,870	-0.11%
2023/04/26	0	0.00	3	256.00	255.50	-3	1,875	-0.16%
2023/04/25	0	0.00	15	251.33	250.50	-15	1,902	-0.79%
2023/04/24	20	255.18	47	258.54	255.00	-27	1,929	-1.40%
2023/04/21	5	267.30	16	266.06	263.00	-11	1,927	-0.57%
2023/04/20	21	270.36	16	271.81	273.00	5	1,923	0.26%
2023/04/19	2	273.00	0	0.00	273.00	2	1,920	0.10%
2023/04/18	0	273.50	2	273.00	272.50	-2	1,936	-0.10%
2023/04/17	19.1	273.87	2	273.00	272.50	17.1	1,958	0.87%
2023/04/14	0	0.00	5	278.20	277.00	-5	1,957	-0.26%
2023/04/12	0	0.00	5.1	280.68	278.50	-5.1	1,954	-0.26%
2023/04/11	0	0.00	10	277.00	277.50	-10	1,959	-0.51%
2023/04/10	0	273.50	3	270.83	274.50	-3	1,978	-0.15%
2023/04/07	0	0.00	22	271.55	272.00	-22	1,976	-1.11%
2023/04/06	20	270.68	3	271.00	271.00	17	1,975	0.86%
2023/03/31	16.1	282.12	19.2	284.09	279.00	-3.1	1,966	-0.16%
2023/03/30	2	277.50	6	277.75	278.00	-4	1,941	-0.21%
2023/03/29	10	275.05	21	273.14	275.00	-11	1,966	-0.56%
2023/03/28	14	271.07	5	274.00	269.00	9	2,000	0.45%
2023/03/27	2	275.00	0	0.00	274.00	2	2,037	0.10%
2023/03/24	0	0.00	6	277.25	277.50	-6	2,080	-0.29%
2023/03/23	0	0.00	3	275.00	275.00	-3	2,094	-0.14%
2023/03/22	10	276.10	4	276.13	276.00	6	2,110	0.28%
2023/03/21	10	274.50	0	0.00	272.50	10	2,121	0.47%
2023/03/20	27	273.43	7	275.00	273.00	20	2,139	0.93%
2023/03/17	0	0.00	10	269.65	268.00	-10	2,148	-0.47%
2023/03/16	19	265.32	19	266.37	263.50	0	2,164	0.00%
2023/03/15	1	270.50	1	271.00	270.00	0	2,192	0.00%
2023/03/14	0	0.00	1	268.00	268.00	-1	2,260	-0.04%
2023/03/13	0	0.00	2	268.53	270.50	-2	2,315	-0.09%
2023/03/10	0.1	274.50	76	271.51	271.50	-76	2,377	-3.19%
2023/03/09	11.1	275.96	6.8	276.96	276.50	4.3	2,401	0.18%
2023/03/08	13	281.77	10	283.00	282.00	3	2,383	0.13%
2023/03/07	0	0.00	3	285.00	284.00	-3	2,391	-0.13%
2023/03/06	2	287.75	3	287.50	287.50	-1	2,384	-0.04%
2023/03/03	1	282.50	4	282.75	280.50	-3	2,369	-0.13%
2023/03/02	18	281.75	1	282.00	283.00	17	2,396	0.71%
2023/03/01	1	280.50	2	278.25	279.50	-1	2,423	-0.04%
2023/02/24	5	277.00	8	279.00	277.00	-3	2,472	-0.12%
2023/02/23	1	278.00	16	278.44	280.50	-15	2,534	-0.59%
2023/02/22	15.5	274.52	8	274.38	274.00	7.5	2,577	0.29%
2023/02/21	2	279.00	35	281.16	279.00	-33	2,601	-1.27%
2023/02/20	13	286.04	71	285.06	281.00	-58	2,625	-2.21%
2023/02/17	40	278.39	6	277.08	279.00	34	2,583	1.32%
2023/02/16	61	281.54	25	279.62	280.50	36	2,652	1.36%
2023/02/15	20	274.43	0	0.00	273.50	20	2,701	0.74%
2023/02/14	4	269.63	10	269.50	271.00	-6	2,661	-0.23%
2023/02/13	0.5	267.00	0	0.00	267.50	0.5	2,659	0.02%
2023/02/10	3	267.33	3	267.17	266.50	0	2,671	0.00%
2023/02/09	15	267.23	1	273.50	265.50	14	2,682	0.52%
2023/02/08	0	0.00	7	273.00	272.00	-7	2,642	-0.26%
2023/02/07	3	272.00	2	272.00	271.50	1	2,615	0.04%
2023/02/06	25	272.84	46	272.18	272.50	-21	2,605	-0.81%
2023/02/03	11	270.41	4	271.38	272.00	7	2,571	0.27%
2023/02/02	76	271.23	15	269.63	274.50	61	2,554	2.39%
2023/02/01	8	265.00	44	263.41	263.50	-36	2,495	-1.44%
2023/01/31	9	261.22	78	264.04	261.50	-69	2,487	-2.77%
2023/01/30	42	267.49	43.1	267.90	266.00	-1.1	2,472	-0.04%
2023/01/17	0	0.00	6	250.17	251.00	-6	2,405	-0.25%
2023/01/16	20	249.85	0	0.00	248.00	20	2,409	0.83%
2023/01/13	4	247.50	1	247.00	247.00	3	2,410	0.12%
2023/01/12	18	248.36	21	247.55	250.00	-3	2,415	-0.12%
2023/01/11	4	242.00	3	243.67	242.00	1	2,413	0.04%
2023/01/10	26	246.92	9	248.56	245.00	17	2,409	0.71%
2023/01/09	12	246.13	7	244.79	244.00	5	2,433	0.21%
2023/01/06	11	244.32	5	243.60	245.00	6	2,499	0.24%
2023/01/05	2	240.50	7	242.07	241.00	-5	2,522	-0.20%
2023/01/03	0	0.00	10	238.55	239.00	-10	2,525	-0.40%
2022/12/30	1	242.00	1	239.00	236.50	0	2,536	0.00%
2022/12/29	7	234.71	6	233.83	236.50	1	2,539	0.04%
2022/12/28	5	241.60	7	239.93	237.50	-2	2,541	-0.08%
2022/12/27	0	0.00	9	248.00	246.50	-9	2,536	-0.35%
2022/12/26	0	0.00	6	247.83	245.50	-6	2,543	-0.24%
2022/12/23	39	252.00	5	253.00	251.00	34	2,566	1.32%
2022/12/21	2	244.00	9	248.67	250.00	-7	2,563	-0.27%
2022/12/20	0	0.00	4	247.38	247.00	-4	2,553	-0.16%
2022/12/19	0.1	252.50	0	0.00	251.50	0.1	2,540	0.00%
2022/12/16	13	257.50	2	260.50	255.50	11	2,532	0.43%
2022/12/15	51	263.00	2	264.50	263.00	49	2,518	1.95%
2022/12/14	9	262.28	8	265.06	262.50	1	2,523	0.04%
2022/12/12	13	262.92	3	260.50	263.00	10	2,533	0.39%
2022/12/09	1.1	258.59	6	260.42	258.50	-4.9	2,549	-0.19%
2022/12/08	0	0.00	32	258.94	258.50	-32	2,584	-1.24%
2022/12/07	7.1	260.00	36	262.58	259.50	-28.9	2,592	-1.12%
2022/12/06	26	266.46	31.1	268.82	265.50	-5.1	2,639	-0.19%
2022/12/05	44	266.34	12	263.71	265.50	32	2,580	1.24%
2022/12/02	20	260.25	16	261.34	259.50	4	2,556	0.16%
2022/12/01	4	253.75	1	256.00	253.50	3	2,509	0.12%
2022/11/30	7	250.36	0	0.00	250.50	7	2,506	0.28%
2022/11/29	2	250.00	0	0.00	248.50	2	2,507	0.08%
2022/11/28	1	251.00	5	250.90	251.00	-4	2,532	-0.16%
2022/11/25	9	249.72	2	249.25	249.00	7	2,551	0.27%
2022/11/24	26	254.38	1	254.50	253.00	25	2,629	0.95%
2022/11/23	10	245.95	5	248.10	248.00	5	2,786	0.18%
2022/11/22	11	240.91	15	240.90	244.00	-4	2,906	-0.14%
2022/11/21	13.1	243.42	18	243.50	240.50	-5	2,868	-0.17%
2022/11/18	43.2	253.32	17	255.00	252.00	26.2	2,804	0.93%
2022/11/17	3.1	255.94	9	256.11	256.00	-5.9	2,764	-0.21%
2022/11/16	1	253.00	1	254.00	253.00	0	2,740	0.00%
2022/11/15	7	253.86	18	253.03	254.00	-11	2,714	-0.41%
2022/11/14	37	250.19	5	252.00	253.50	32	2,704	1.18%
2022/11/11	6	263.00	79	254.67	250.50	-73	2,630	-2.77%
2022/11/09	6	268.00	0	0.00	268.50	6	2,525	0.24%
2022/11/08	48	265.82	0	0.00	263.00	48	2,525	1.90%
2022/11/07	5	264.50	5	266.10	263.00	0	2,529	0.00%
2022/11/04	1	260.00	4	258.75	260.00	-3	2,527	-0.12%
2022/11/03	2	253.50	0	0.00	255.00	2	2,510	0.08%
2022/11/02	0	0.00	11	254.05	255.50	-11	2,522	-0.44%
2022/10/31	0	0.00	2	247.00	246.50	-2	2,540	-0.08%
2022/10/28	13	245.65	32	244.11	242.00	-19	2,558	-0.74%
2022/10/27	3	248.00	0	0.00	252.50	3	2,537	0.12%
2022/10/26	3	248.67	1	247.00	246.50	2	2,524	0.08%
2022/10/25	6	263.00	9	261.94	261.00	-3	2,502	-0.12%
2022/10/24	77	274.25	17	273.91	273.00	60	2,504	2.40%
2022/10/20	3	262.33	1	263.00	265.00	2	2,551	0.08%
2022/10/19	7	270.00	9	272.00	272.00	-2	2,537	-0.08%
2022/10/18	3	263.50	2	263.00	264.50	1	2,507	0.04%
2022/10/17	1	248.00	2	250.50	259.50	-1	2,555	-0.04%
2022/10/14	1	254.00	1	255.50	253.50	0	2,537	0.00%
2022/10/13	16	268.47	7	260.29	253.50	9	2,501	0.36%
2022/10/12	0	0.00	1	278.00	281.50	-1	2,512	-0.04%
2022/10/11	4	272.00	6	274.17	275.50	-2	2,560	-0.08%
2022/10/06	5	290.00	3	288.17	289.00	2	2,599	0.08%
2022/10/05	6	288.33	5	287.10	285.50	1	2,603	0.04%
2022/10/04	0	0.00	6	280.08	283.00	-6	2,604	-0.23%
2022/10/03	2	278.00	1	276.50	275.50	1	2,603	0.04%
2022/09/30	6	271.67	9	273.67	280.50	-3	2,640	-0.11%
2022/09/29	3	284.50	6	281.00	277.50	-3	2,695	-0.11%
2022/09/28	101	286.41	42	283.45	277.00	59	2,744	2.15%	大買/
2022/09/27	4	291.63	0	0.00	293.50	4	2,727	0.15%
2022/09/26	9	295.17	5	288.00	286.00	4	2,714	0.15%
2022/09/23	9	303.83	41	300.33	300.00	-32	2,698	-1.19%
2022/09/22	65	308.92	0	0.00	312.50	65	2,676	2.43%
2022/09/21	8	304.88	6	306.33	304.50	2	2,656	0.08%
2022/09/20	0	0.00	13	308.81	310.00	-13	2,641	-0.49%
2022/09/19	4	309.25	7	310.00	310.50	-3	2,633	-0.11%
2022/09/16	1	324.50	7	317.86	318.00	-6	2,628	-0.23%
2022/09/15	0	0.00	3	322.67	320.00	-3	2,597	-0.12%
2022/09/14	0	0.00	0	319.76	321.50	0	2,556	0.00%
2022/09/13	66	323.29	31	319.60	323.00	35	2,541	1.38%
2022/09/12	4	309.75	0	309.00	305.50	4	2,478	0.16%
2022/09/08	1	309.00	7.1	306.87	303.00	-6.1	2,485	-0.24%
2022/09/07	10.1	305.27	3.2	308.50	303.50	6.9	2,461	0.28%
2022/09/06	5.2	315.85	322.3	319.38	315.00	-317.1	2,442	-12.98%	大賣/鉅額交易
2022/09/05	1.2	330.57	4	322.79	323.00	-2.9	2,402	-0.12%
2022/09/02	0.1	330.50	9	338.00	330.50	-9	2,381	-0.38%
2022/09/01	11	335.00	28	334.93	335.50	-17	2,345	-0.72%
2022/08/31	12	334.88	33	338.00	340.00	-21	2,322	-0.90%
2022/08/30	61	339.43	24	337.19	340.50	37	2,251	1.64%
2022/08/29	14	320.68	0	0.00	328.00	14	2,121	0.66%
2022/08/26	12	301.46	9	299.50	300.50	3	1,968	0.15%
2022/08/24	11	307.86	5	307.70	299.50	6	2,002	0.30%
2022/08/23	10	303.90	5	305.00	302.00	5	1,989	0.25%
2022/08/22	1	296.50	3	298.17	296.50	-2	1,979	-0.10%
2022/08/19	11	303.32	108	303.13	303.50	-97	1,964	-4.94%	大賣/
2022/08/18	7	305.00	8	306.38	306.00	-1	1,949	-0.05%
2022/08/16	2	314.50	1	310.50	314.50	1	1,980	0.05%
2022/08/12	10	307.50	0	0.00	307.00	10	1,968	0.51%
2022/08/11	2	310.00	7	317.43	311.00	-5	1,961	-0.25%
2022/08/08	3	309.50	0	0.00	311.50	3	2,021	0.15%
2022/08/05	10	315.00	0	0.00	315.00	10	2,016	0.50%
2022/08/03	0	0.00	3	303.50	302.50	-3	2,012	-0.15%
2022/08/02	7	302.00	8	304.13	306.00	-1	2,087	-0.05%
2022/08/01	5	315.10	28	314.61	311.50	-23	2,104	-1.09%
2022/07/29	0	0.00	16	320.22	321.00	-16	2,156	-0.74%
2022/07/28	0	0.00	16	315.09	312.50	-16	2,230	-0.72%
2022/07/27	16	312.56	2	308.01	314.50	14	2,210	0.63%
2022/07/26	4	304.25	0	0.00	301.50	4	2,181	0.18%
2022/07/25	0	309.50	3	310.50	310.00	-3	2,169	-0.14%
2022/07/22	29	311.19	21	316.76	310.00	8	2,168	0.37%
2022/07/21	3	316.50	10	315.10	314.00	-7	2,120	-0.33%
2022/07/20	8	315.19	0	0.00	312.00	8	2,105	0.38%
2022/07/19	22	316.84	10	317.85	315.00	12	2,077	0.58%
2022/07/18	51	331.29	1	333.00	334.50	50	2,050	2.44%
2022/07/15	309	318.95	9	319.56	320.00	300	1,998	15.01%	大買/鉅額交易
2022/07/14	3	300.83	3	303.00	309.00	0	1,983	0.00%
2022/07/13	5	317.60	0	0.00	315.50	5	1,977	0.25%
2022/07/12	10	318.70	5	317.00	315.50	5	1,967	0.25%
2022/07/11	0	0.00	9	323.11	326.00	-9	1,956	-0.46%
2022/07/08	0	0.00	21	324.74	330.50	-21	1,950	-1.08%
2022/07/07	11	323.96	4	320.25	329.00	7	1,937	0.36%
2022/07/06	26	315.29	1	315.50	315.50	25	1,880	1.33%
2022/07/05	10	296.00	10	297.50	297.50	0	1,838	0.00%
2022/06/29	7	303.71	8	305.69	306.50	-1	1,836	-0.05%
2022/06/28	8	312.81	0	0.00	314.00	8	1,855	0.43%
2022/06/27	2	310.75	1	312.01	312.00	1	1,876	0.05%
2022/06/24	6	304.50	0	305.00	305.00	6	1,915	0.31%
2022/06/22	5	295.00	5	297.60	294.00	0	1,990	0.00%
2022/06/21	77	289.88	3	292.00	298.50	74	2,000	3.70%
2022/06/20	2	290.00	10	287.95	283.50	-8	2,027	-0.39%
2022/06/17	160	299.08	1	300.00	298.00	159	2,044	7.78%	大買/鉅額交易
2022/06/16	1	312.00	1	313.50	301.00	0	2,077	0.00%
2022/06/14	0	308.00	0	0.00	309.00	0	2,168	0.00%
2022/06/13	0	0.00	1	309.00	309.00	-1	2,197	-0.05%
2022/06/09	100	314.79	0	0.00	315.00	100	2,247	4.45%
2022/06/08	0	0.00	3	316.00	313.50	-3	2,369	-0.13%
2022/06/07	7	310.50	25	309.48	313.50	-18	2,439	-0.74%
2022/06/02	18	306.69	351	304.54	301.00	-333	2,450	-13.59%	大賣/鉅額交易
2022/06/01	0	0.00	21	320.26	315.00	-21	2,488	-0.84%
2022/05/31	15	317.27	1	318.00	311.50	14	2,472	0.57%
2022/05/30	1	315.00	3	314.50	315.00	-2	2,509	-0.08%
2022/05/27	0	0.00	78	305.25	304.50	-78	2,512	-3.10%
2022/05/25	16	300.47	0	0.00	300.00	16	2,571	0.62%
2022/05/24	15	306.50	12	311.08	300.00	3	2,587	0.12%
2022/05/23	0	0.00	15	317.13	316.50	-15	2,599	-0.58%
2022/05/20	6	314.33	0	0.00	311.00	6	2,621	0.23%
2022/05/19	17	307.29	12	307.17	310.50	5	2,646	0.19%
2022/05/18	20	314.88	10	318.00	312.00	10	2,712	0.37%
2022/05/17	1	305.50	3	310.67	316.00	-2	2,738	-0.07%
2022/05/16	23	311.57	3	309.50	303.50	20	2,745	0.73%
2022/05/12	1	313.00	4	311.88	310.00	-3	2,770	-0.11%
2022/05/11	2	315.25	2.2	317.16	313.00	-0.2	2,852	-0.01%
2022/05/10	21.2	318.52	24.1	312.99	318.50	-2.9	2,881	-0.10%
2022/05/09	0.1	323.19	16.1	329.53	335.00	-16.1	2,861	-0.56%
2022/05/06	3.1	333.99	253	334.39	335.00	-249.9	2,985	-8.37%	大賣/鉅額交易
2022/05/05	19	336.61	2	336.00	344.00	17	3,017	0.56%
2022/05/04	0	0.00	6	307.08	313.00	-6	3,046	-0.20%
2022/05/03	0	0.00	5	302.30	302.50	-5	3,199	-0.16%
2022/04/28	11	295.36	2	294.25	294.00	9	3,378	0.27%
2022/04/27	61	295.01	5	295.00	294.50	56	3,423	1.64%
2022/04/25	0	0.00	35	303.07	299.00	-35	3,421	-1.02%
2022/04/21	0	0.00	69	316.22	317.50	-69	3,421	-2.02%
2022/04/20	0	0.00	40	315.94	315.00	-40	3,434	-1.16%
2022/04/19	2	311.50	88	309.23	310.00	-86	3,456	-2.49%
2022/04/18	0	0.00	41	300.74	300.00	-41	3,449	-1.19%
2022/04/15	2	296.25	3	298.17	299.00	-1	3,477	-0.03%
2022/04/14	0	0.00	7	300.00	299.50	-7	3,485	-0.20%
2022/04/13	29	289.79	16	296.94	298.00	13	3,531	0.37%
2022/04/12	2	286.50	0	0.00	286.50	2	3,514	0.06%
2022/04/11	90	288.87	0	0.00	287.50	90	3,506	2.57%
2022/04/08	3	299.17	2	301.00	301.00	1	3,482	0.03%
2022/04/07	7	298.93	0	298.50	299.50	7	3,472	0.20%
2022/04/06	2	296.50	35	296.07	301.00	-33	3,463	-0.95%
2022/04/01	1	296.00	0	0.00	299.50	1	3,445	0.03%
2022/03/31	10	298.45	0	0.00	296.50	10	3,429	0.29%
2022/03/30	3	310.00	65	308.46	309.50	-62	3,394	-1.83%
2022/03/29	8	299.56	3	301.17	304.50	5	3,364	0.15%
2022/03/28	13	292.96	5	295.50	294.00	8	3,304	0.24%
2022/03/25	1	324.50	10	319.90	318.00	-9	3,224	-0.28%
2022/03/24	1	318.54	1	320.50	321.50	0	3,207	0.00%
2022/03/23	14	321.14	15	319.17	318.00	-1	3,190	-0.03%
2022/03/22	1	323.50	15	319.17	320.00	-14	3,151	-0.44%
2022/03/21	2	320.75	3	324.00	316.50	-1	3,113	-0.03%
2022/03/18	5	316.20	1	322.50	318.00	4	3,061	0.13%
2022/03/17	13	319.92	27	318.87	321.50	-14	3,028	-0.46%
2022/03/16	1	296.50	18	299.86	309.50	-17	2,950	-0.58%
2022/03/15	19	295.61	2	298.25	297.50	17	2,915	0.58%
2022/03/14	8	303.25	0	0.00	304.50	8	2,882	0.28%
2022/03/11	39	306.17	42	312.55	312.00	-3	2,856	-0.11%
2022/03/10	109	308.20	51	301.10	309.00	58	2,728	2.13%	大買/
2022/03/09	10	292.25	31	289.84	292.00	-21	2,632	-0.80%
2022/03/08	5	279.20	7	285.00	281.00	-2	2,602	-0.08%
2022/03/07	1	295.50	13	297.12	291.50	-12	2,546	-0.47%
2022/03/04	1	291.00	0	0.00	291.00	1	2,461	0.04%
2022/03/03	24	288.58	4	289.13	289.00	20	2,459	0.81%
2022/03/01	2	296.50	2	299.00	296.50	0	2,400	0.00%
2022/02/25	0	0.00	61	296.93	299.00	-61	2,378	-2.56%
2022/02/24	10	291.05	7	293.71	292.50	3	2,336	0.13%
2022/02/23	9	290.89	9	293.44	293.00	0	2,328	0.00%
2022/02/22	12	277.96	2	280.25	280.00	10	2,303	0.43%
2022/02/21	1	284.50	1.1	286.45	287.00	-0.1	2,283	0.00%
2022/02/18	92.1	285.22	153.1	285.62	283.50	-61.1	2,272	-2.69%	大賣/
2022/02/17	0.1	296.96	0	0.00	298.00	0.1	2,249	0.01%
2022/02/16	0	0.00	0.1	298.27	294.50	-0.1	2,204	0.00%
2022/02/15	0.1	298.73	1	295.50	295.50	-0.9	2,174	-0.04%
2022/02/14	16	297.34	158	299.36	296.50	-142	2,133	-6.66%	大賣/鉅額交易
2022/02/11	44	299.23	25.1	304.28	309.00	18.9	2,088	0.91%
2022/02/10	0.1	291.50	0	0.00	292.00	0.1	1,997	0.01%
2022/02/09	1	300.00	219	299.54	304.50	-218	1,946	-11.20%	大賣/鉅額交易
2022/02/08	183	304.97	117	309.32	306.50	66	1,889	3.49%	大買/大賣/
2022/02/07	2	301.25	9	301.89	306.00	-7	1,752	-0.40%
2022/01/26	57	287.99	107	289.86	295.00	-50	1,660	-3.01%	大賣/
2022/01/25	6	282.25	51.4	286.62	291.50	-45.4	1,536	-2.95%
2022/01/24	35	273.79	36	274.29	277.50	-1	1,390	-0.07%
2022/01/21	222	262.06	56	265.97	264.50	166	1,282	12.94%	大買/鉅額交易
2022/01/20	3	259.00	3	257.17	261.50	0	1,221	0.00%
2022/01/19	0	0.00	34	258.90	258.00	-34	1,197	-2.84%
2022/01/18	3	246.83	1	251.00	252.00	2	1,229	0.16%
2022/01/14	0	0.00	2	245.50	247.00	-2	1,254	-0.16%
2022/01/13	30	254.87	0	0.00	254.00	30	1,252	2.39%
2022/01/12	113	263.88	19	266.39	263.00	94	1,259	7.46%	大買/
2022/01/10	0	0.00	10	258.55	259.00	-10	1,236	-0.81%
2022/01/07	0	0.00	5	257.00	253.50	-5	1,275	-0.39%
2022/01/06	44	252.81	2	253.00	252.50	42	1,274	3.30%
2022/01/05	11	265.59	3	266.17	262.00	8	1,227	0.65%
2021/12/30	0	0.00	1	261.00	261.00	-1	1,229	-0.08%
2021/12/29	0	0.00	1	260.00	258.50	-1	1,253	-0.08%
2021/12/28	1	254.00	0	0.00	255.00	1	1,304	0.08%
2021/12/27	17	254.00	0	0.00	255.50	17	1,319	1.29%
2021/12/23	6	251.83	2	252.50	252.50	4	1,348	0.30%
2021/12/22	4	250.50	12.1	250.75	251.00	-8.1	1,364	-0.59%
2021/12/17	0	0.00	4	242.25	242.00	-4	1,375	-0.29%
2021/12/16	16	243.41	6	243.25	243.00	10	1,378	0.73%
2021/12/15	0	0.00	4	242.75	241.50	-4	1,397	-0.29%
2021/12/14	30	245.40	0	0.00	245.00	30	1,389	2.16%
2021/12/13	10	249.55	0	0.00	247.50	10	1,388	0.72%
2021/12/07	0	0.00	5	254.50	253.50	-5	1,399	-0.36%
2021/12/06	5	249.20	0	0.00	248.50	5	1,427	0.35%
2021/12/02	5	251.90	2	251.00	250.00	3	1,444	0.21%
2021/12/01	1	252.00	1	254.00	255.00	0	1,448	0.00%
2021/11/30	22	254.98	1	258.50	258.50	21	1,454	1.44%
2021/11/29	1	252.50	1	254.00	253.00	0	1,479	0.00%
2021/11/26	1	256.50	4	254.00	256.00	-3	1,484	-0.20%
2021/11/25	11	258.05	2	262.50	257.50	9	1,483	0.61%
2021/11/24	5	256.60	26	262.15	262.50	-21	1,488	-1.41%
2021/11/23	1	258.50	1	258.50	258.50	0	1,503	0.00%
2021/11/22	12	258.88	34	260.38	258.50	-22	1,500	-1.47%
2021/11/19	21	254.05	1	254.50	253.50	20	1,484	1.35%
2021/11/18	10	258.25	0	0.00	257.00	10	1,474	0.68%
2021/11/17	1	262.00	34	263.35	262.00	-33	1,475	-2.24%
2021/11/16	4	265.38	8	271.00	260.00	-4	1,477	-0.27%
2021/11/15	0	0.00	2	259.50	259.50	-2	1,469	-0.14%
2021/11/10	2	260.00	4	259.00	260.00	-2	1,484	-0.13%
2021/11/09	34	262.85	0	0.00	262.00	34	1,461	2.33%
2021/11/08	104	272.45	13	272.19	266.50	91	1,448	6.28%	大買/
2021/11/05	4	271.50	8	267.12	271.00	-4	1,437	-0.28%
2021/11/04	49	271.80	54	272.49	266.00	-5	1,423	-0.35%
2021/11/03	1	265.00	5	266.30	266.00	-4	1,392	-0.29%
2021/11/02	16	265.59	6	263.83	262.00	10	1,378	0.73%
2021/11/01	4	267.50	36	266.28	267.00	-32	1,356	-2.36%
2021/10/29	17	259.62	0	0.00	256.50	17	1,344	1.26%
2021/10/28	4	260.00	0	0.00	259.50	4	1,339	0.30%
2021/10/27	26	262.15	3	263.50	263.50	23	1,343	1.71%
2021/10/26	264	269.43	23	271.80	269.00	241	1,321	18.24%	大買/鉅額交易
2021/10/22	6	260.08	1	261.00	260.00	5	1,258	0.40%
2021/10/21	40	260.71	9	260.00	258.00	31	1,257	2.47%
2021/10/20	11	265.64	23	265.65	265.50	-12	1,244	-0.96%
2021/10/19	6	258.17	8	262.63	259.50	-2	1,217	-0.16%
2021/10/18	2	259.50	12	258.50	258.50	-10	1,203	-0.83%
2021/10/15	107	262.42	3	255.83	264.00	104	1,200	8.66%	大買/鉅額交易
2021/10/14	0	0.00	6	252.50	246.50	-6	1,132	-0.53%
2021/10/13	0	0.00	5	251.80	253.00	-5	1,120	-0.45%
2021/10/12	34	250.28	6	248.00	248.50	28	1,115	2.51%
2021/10/08	1	255.50	4	254.50	255.50	-3	1,117	-0.27%
2021/10/07	33	251.58	4	251.25	254.50	29	1,120	2.59%
2021/10/06	6	247.08	13	246.96	247.50	-7	1,102	-0.63%
2021/10/05	3	237.33	4	242.63	244.50	-1	1,086	-0.09%
2021/10/04	0	0.00	9	245.50	245.50	-9	1,058	-0.85%
2021/09/30	16	223.97	0	0.00	223.50	16	1,094	1.46%
2021/09/29	34	224.54	3	222.83	222.00	31	1,120	2.77%
2021/09/28	6	235.67	1	229.50	229.50	5	1,119	0.45%
2021/09/27	2	243.50	1	247.00	243.00	1	1,132	0.09%
2021/09/24	18	249.94	0	0.00	250.00	18	1,136	1.58%
2021/09/23	6	250.67	0	0.00	248.00	6	1,152	0.52%
2021/09/22	32	245.95	12	245.33	247.50	20	1,162	1.72%
2021/09/17	29	245.33	1	249.00	248.50	28	1,163	2.41%
2021/09/16	108	239.99	1	240.00	240.00	107	1,164	9.19%	大買/鉅額交易
2021/09/15	0	0.00	1	238.50	238.00	-1	1,224	-0.08%
2021/09/14	183	240.75	1	242.50	238.00	182	1,301	13.99%	大買/鉅額交易
2021/09/13	0	0.00	5	238.00	238.00	-5	1,336	-0.37%
2021/09/10	0	0.00	5	233.20	237.00	-5	1,346	-0.37%
2021/09/09	4	237.00	1	237.50	238.00	3	1,345	0.22%
2021/09/08	13	239.35	2	238.00	239.50	11	1,353	0.81%
2021/09/07	2	230.75	2	234.50	234.00	0	1,321	0.00%
2021/09/06	2	231.00	0	0.00	231.00	2	1,310	0.15%
2021/09/03	8	238.38	2	237.00	236.50	6	1,309	0.46%
2021/09/02	14	234.00	38	235.76	235.50	-24	1,312	-1.83%
2021/09/01	12	236.92	36	237.57	235.50	-24	1,309	-1.83%
2021/08/31	5	224.00	0	0.00	227.50	5	1,295	0.39%
2021/08/26	4	222.13	4	230.00	221.50	0	1,289	0.00%
2021/08/25	3	234.00	5	229.60	234.00	-2	1,274	-0.16%
2021/08/24	16	223.78	3	227.00	230.50	13	1,271	1.02%
2021/08/20	1	217.50	0	0.00	214.00	1	1,269	0.08%
2021/08/19	3	212.17	3	218.00	216.50	0	1,266	0.00%
2021/08/18	0	0.00	1	218.00	220.00	-1	1,267	-0.08%
2021/08/17	0	0.00	164	224.45	218.00	-164	1,271	-12.89%	大賣/鉅額交易
2021/08/13	2	233.00	0	0.00	233.00	2	1,338	0.15%
2021/08/12	0	0.00	3	239.00	238.50	-3	1,368	-0.22%
2021/08/10	5	241.90	0	0.00	241.00	5	1,464	0.34%
2021/08/03	0	0.00	4	262.13	251.00	-4	1,548	-0.26%
2021/08/02	0	0.00	14	254.86	256.00	-14	1,535	-0.91%
2021/07/30	14	256.86	0	0.00	257.00	14	1,537	0.91%
2021/07/28	8	250.69	0	0.00	250.00	8	1,534	0.52%
2021/07/27	1	256.00	0	0.00	248.00	1	1,553	0.06%
2021/07/23	1	249.50	1	248.00	247.50	0	1,547	0.00%
2021/07/21	0	0.00	5	244.50	242.00	-5	1,543	-0.32%
2021/07/20	5	242.40	0	0.00	239.00	5	1,537	0.33%
2021/07/19	0	0.00	6	248.83	249.00	-6	1,527	-0.39%
2021/07/16	0	0.00	5	250.50	252.00	-5	1,534	-0.33%
2021/07/14	5	257.50	2	254.00	252.50	3	1,550	0.19%
2021/07/13	0	0.00	1	262.50	255.00	-1	1,548	-0.06%
2021/07/12	8	259.00	0	0.00	259.00	8	1,544	0.52%
2021/07/09	1	258.00	1	257.00	256.00	0	1,549	0.00%
2021/07/08	0	0.00	28	261.27	258.00	-28	1,572	-1.78%
2021/07/07	27	268.91	3	271.83	272.00	24	1,562	1.54%
2021/07/05	4	260.25	0	0.00	259.00	4	1,510	0.26%
2021/07/02	4	255.25	5	257.20	257.00	-1	1,512	-0.07%
2021/07/01	0	0.00	2	253.25	252.50	-2	1,529	-0.13%
2021/06/30	0.3	260.00	4.4	259.03	259.00	-4.1	1,536	-0.27%
2021/06/29	0.4	263.39	12.1	265.12	262.50	-11.7	1,544	-0.76%
2021/06/28	0.1	265.00	3	263.17	265.00	-2.9	1,557	-0.19%
2021/06/25	3	268.33	29	268.40	264.00	-26	1,561	-1.67%
2021/06/24	19	266.26	46	270.23	266.00	-27	1,549	-1.74%
2021/06/23	63	270.00	41	266.66	273.50	22	1,510	1.46%
2021/06/22	56	258.06	5	258.00	254.00	51	1,463	3.48%
2021/06/15	0	0.00	1	238.50	238.50	-1	1,445	-0.07%
2021/06/09	10	235.00	0	0.00	235.00	10	1,464	0.68%
2021/06/08	10	232.00	0	0.00	231.50	10	1,475	0.68%
2021/06/07	80	235.69	0	0.00	237.00	80	1,472	5.43%
2021/06/02	5	241.60	0	0.00	240.00	5	1,512	0.33%
2021/05/31	0	0.00	1	244.00	243.50	-1	1,545	-0.06%
2021/05/28	0	0.00	10	238.75	241.00	-10	1,592	-0.63%
2021/05/26	1	235.00	1	233.50	233.00	0	1,604	0.00%
2021/05/25	11	234.91	1	232.50	232.00	10	1,598	0.63%
2021/05/21	1	216.00	6	216.42	218.00	-5	1,527	-0.33%
2021/05/20	0	0.00	8	215.25	215.50	-8	1,525	-0.52%
2021/05/19	9	209.00	0	0.00	209.00	9	1,517	0.59%
2021/05/18	1	213.50	4	215.88	214.50	-3	1,511	-0.20%
2021/05/17	15	213.53	2	216.50	213.50	13	1,481	0.88%
2021/05/14	13	238.73	1	241.00	237.00	12	1,446	0.83%
2021/05/13	0	0.00	1	239.00	238.00	-1	1,453	-0.07%
2021/05/12	6	240.50	2	244.00	240.00	4	1,477	0.27%
2021/05/11	3	244.50	10	246.95	244.50	-7	1,515	-0.46%
2021/05/10	5	255.70	2	255.50	255.00	3	1,567	0.19%
2021/05/07	13	262.58	0	0.00	262.00	13	1,623	0.80%
2021/05/06	0	0.00	5	251.00	252.00	-5	1,707	-0.29%
2021/05/05	5	247.60	0	0.00	242.00	5	1,847	0.27%
2021/05/04	7	249.21	11	246.64	251.00	-4	1,927	-0.21%
2021/05/03	10	258.00	1	260.50	258.00	9	1,933	0.47%
2021/04/29	1	262.00	1	261.00	261.00	0	2,010	0.00%
2021/04/28	55	264.99	2	265.00	264.50	53	2,025	2.62%
2021/04/27	3	268.50	5	270.60	268.50	-2	2,049	-0.10%
2021/04/26	0	0.00	1	271.00	271.50	-1	2,092	-0.05%
2021/04/23	5	270.20	1	271.00	270.50	4	2,179	0.18%
2021/04/22	1	269.00	36	268.96	269.00	-35	2,243	-1.56%
2021/04/21	1	268.50	0	0.00	268.00	1	2,306	0.04%
2021/04/20	10	268.00	0	0.00	266.00	10	2,308	0.43%
2021/04/19	1	268.00	0	0.00	266.50	1	2,309	0.04%
2021/04/16	2	268.00	1	269.00	269.50	1	2,324	0.04%
2021/04/15	0	0.00	1	266.50	267.00	-1	2,377	-0.04%
2021/04/14	7	261.86	6	263.25	270.00	1	2,407	0.04%
2021/04/13	10	269.95	34	274.62	269.50	-24	2,446	-0.98%
2021/04/09	0	0.00	45	281.16	281.00	-45	2,637	-1.71%
2021/04/08	6	283.75	6	283.08	284.00	0	2,625	0.00%
2021/04/07	38	281.29	37	282.31	283.00	1	2,606	0.04%
2021/04/06	14	271.86	0	0.00	273.50	14	2,562	0.55%
2021/04/01	0	0.00	2	270.50	270.50	-2	2,554	-0.08%
2021/03/31	10	269.00	3	270.67	266.00	7	2,539	0.28%
2021/03/30	4.4	271.57	3	272.50	271.50	1.4	2,529	0.06%
2021/03/26	1	269.50	1.1	265.00	268.00	-0.1	2,534	0.00%
2021/03/25	9.1	265.98	22	265.98	263.50	-12.9	2,523	-0.51%
2021/03/24	4	268.25	0	0.00	268.50	4	2,505	0.16%
2021/03/23	0	0.00	0	272.00	270.00	0	2,517	0.00%
2021/03/22	13	270.38	2	269.50	270.00	11	2,536	0.43%
2021/03/19	14	274.39	4	277.50	274.00	10	2,540	0.39%
2021/03/18	2	277.06	2	279.00	280.00	0	2,539	0.00%
2021/03/16	1	278.00	1	277.00	278.00	0	2,556	0.00%
2021/03/15	5	274.00	0	0.00	275.50	5	2,566	0.19%
2021/03/12	25	278.58	4.1	276.68	276.50	20.9	2,572	0.81%
2021/03/11	43.1	278.51	2	279.00	279.50	41.1	2,578	1.59%
2021/03/10	2	279.00	3	279.00	273.00	-1	2,583	-0.04%
2021/03/09	5	268.80	3	270.67	270.50	2	2,571	0.08%
2021/03/08	1	282.00	1	280.50	274.00	0	2,561	0.00%
2021/03/05	0	0.00	3	278.67	280.00	-3	2,570	-0.12%
2021/03/04	1	277.50	1	280.50	275.50	0	2,556	0.00%
2021/03/03	9	278.33	3	278.00	278.00	6	2,547	0.24%
2021/02/26	8.3	299.02	0	0.00	298.00	8.3	2,544	0.33%
2021/02/25	3	303.67	5	308.00	305.00	-2	2,552	-0.08%
2021/02/23	2	301.50	2	303.75	301.50	0	2,555	0.00%
2021/02/22	4	306.25	0	0.00	306.00	4	2,564	0.16%
2021/02/19	20	306.33	0	0.00	305.00	20	2,554	0.78%
2021/02/18	3	310.67	0	0.00	312.50	3	2,556	0.12%
2021/02/17	12	305.63	101	299.17	307.00	-89	2,581	-3.45%	大賣/
2021/02/05	0	0.00	1	298.99	295.00	-1	2,563	-0.04%
2021/02/04	0	301.50	0	0.00	298.50	0	2,572	0.00%
2021/02/03	55	303.92	7	301.95	300.00	48	2,587	1.85%
2021/02/02	16	299.28	4	299.00	301.00	12	2,581	0.47%
2021/02/01	9.3	304.09	29	302.33	295.00	-19.7	2,599	-0.76%
2021/01/29	1	308.50	13.2	309.71	310.50	-12.2	2,561	-0.48%
2021/01/28	17.2	305.12	19	304.71	306.00	-1.8	2,507	-0.07%
2021/01/27	41	317.43	29	315.40	312.50	12	2,443	0.49%
2021/01/26	3	302.50	2	300.25	298.50	1	2,311	0.04%
2021/01/25	1	295.00	13	292.58	292.00	-12	2,228	-0.54%
2021/01/22	146	292.75	9	293.33	298.00	137	2,208	6.20%	大買/鉅額交易
2021/01/21	7	286.21	6	285.50	286.00	1	2,133	0.05%
2021/01/20	0	0.00	11	279.82	278.50	-11	2,103	-0.52%
2021/01/19	0	0.00	16	284.84	283.50	-16	2,075	-0.77%
2021/01/18	17	283.29	3	282.17	281.00	14	2,032	0.69%
2021/01/15	11	277.23	20	278.48	275.00	-9	1,942	-0.46%
2021/01/14	9	275.56	16	271.31	274.00	-7	1,879	-0.37%
2021/01/13	7	266.50	0	0.00	266.00	7	1,812	0.39%
2021/01/12	2	263.25	5	262.00	261.00	-3	1,814	-0.17%
2021/01/11	2	265.75	4	268.52	267.50	-2	1,801	-0.11%
2021/01/08	23	267.46	18	272.00	264.00	5	1,792	0.28%
2021/01/07	13	264.88	0	0.00	268.50	13	1,739	0.75%
2021/01/06	4	266.89	15	267.83	267.00	-11	1,710	-0.64%
2021/01/05	76	272.25	74	272.42	265.50	2	1,652	0.12%
2021/01/04	31	257.79	29	263.29	267.50	2	1,545	0.13%
2020/12/31	1	246.50	1	245.00	243.50	0	1,466	0.00%
2020/12/30	0	0.00	1	244.50	243.50	-1	1,474	-0.07%
2020/12/29	0	0.00	3	244.50	245.50	-3	1,484	-0.20%
2020/12/28	0	0.00	5	245.70	244.00	-5	1,490	-0.34%
2020/12/25	4	245.25	5	243.70	246.00	-1	1,500	-0.07%
2020/12/24	2	241.00	17	238.50	240.50	-15	1,516	-0.99%
2020/12/22	6	240.08	0	0.00	236.50	6	1,562	0.38%
2020/12/17	1	249.50	1	250.50	250.50	0	1,584	0.00%
2020/12/16	4	248.00	60	244.49	248.00	-56	1,597	-3.50%
2020/12/15	0	0.00	2	244.50	238.00	-2	1,600	-0.12%
2020/12/14	2	242.00	153	242.70	242.50	-151	1,592	-9.48%	大賣/鉅額交易
2020/12/11	12	246.38	7	247.43	244.50	5	1,599	0.31%
2020/12/10	200	242.40	13	244.00	244.00	187	1,594	11.73%	大買/鉅額交易
2020/12/07	10	239.80	0	0.00	239.50	10	1,599	0.63%
2020/12/04	8	243.06	1	243.00	243.00	7	1,595	0.44%
2020/12/03	1	245.00	0	0.00	244.00	1	1,590	0.06%
2020/12/02	2	244.50	1	245.00	245.50	1	1,615	0.06%
2020/12/01	3	247.00	300	246.05	247.00	-297	1,629	-18.23%	大賣/鉅額交易
2020/11/30	0	0.00	21	249.05	245.00	-21	1,648	-1.27%
2020/11/27	5	252.00	0	0.00	250.00	5	1,660	0.30%
2020/11/26	5	248.10	8	247.63	248.00	-3	1,779	-0.17%
2020/11/25	58	251.63	40	246.75	245.00	18	1,797	1.00%
2020/11/24	2	241.50	0	0.00	246.50	2	1,782	0.11%
2020/11/23	1	242.50	0	0.00	243.50	1	1,855	0.05%
2020/11/20	0	0.00	4	240.38	242.50	-4	1,900	-0.21%
2020/11/19	7	240.14	1	239.00	238.00	6	1,904	0.32%
2020/11/18	3	235.33	0	0.00	235.00	3	1,986	0.15%
2020/11/17	1	237.00	1	238.50	238.00	0	2,119	0.00%
2020/11/16	3	231.50	17	230.50	232.50	-14	2,162	-0.65%
2020/11/13	14	237.00	19	237.00	238.50	-5	2,199	-0.23%
2020/11/12	1	234.50	15	235.97	234.50	-14	2,258	-0.62%
2020/11/11	4	241.50	8	243.13	241.00	-4	2,271	-0.18%
2020/11/10	12	243.58	2	243.00	243.00	10	2,343	0.43%
2020/11/09	27	237.50	98	242.42	243.50	-71	2,364	-3.00%
2020/11/06	1	231.00	0	0.00	230.00	1	2,304	0.04%
2020/11/05	0	0.00	3	229.48	228.00	-3	2,305	-0.13%
2020/11/04	21	227.90	3	225.34	229.50	18	2,306	0.78%
2020/11/03	1	222.03	61	221.68	224.00	-60	2,310	-2.60%
2020/11/02	0	0.00	129	215.50	215.00	-129	2,356	-5.47%	大賣/鉅額交易
2020/10/29	2	220.00	2	216.00	220.00	0	2,346	0.00%
2020/10/28	2	219.75	101	218.30	220.00	-99	2,339	-4.23%	大賣/
2020/10/27	10	217.15	0	218.00	217.00	10	2,345	0.43%
2020/10/23	0	0.00	0.1	220.00	219.50	-0.1	2,360	0.00%
2020/10/22	2	218.00	1	218.50	218.00	1	2,382	0.04%
2020/10/20	1.1	220.00	1	215.00	220.00	0.1	2,402	0.00%
2020/10/19	5	217.00	0	0.00	216.50	5	2,403	0.21%
2020/10/16	10	214.95	30	215.95	214.00	-20	2,406	-0.83%
2020/10/14	1	217.50	0	0.00	217.50	1	2,393	0.04%
2020/10/13	9	219.72	0	0.00	218.50	9	2,392	0.38%
2020/10/08	12	219.71	2	224.00	219.00	10	2,421	0.41%
2020/10/07	14	224.25	0	0.00	224.00	14	2,430	0.58%
2020/10/06	1	229.50	28	230.05	229.00	-27	2,430	-1.11%
2020/10/05	0	0.00	3	229.50	230.00	-3	2,437	-0.12%
2020/09/30	2	223.50	0	0.00	225.50	2	2,477	0.08%
2020/09/28	12	220.33	12	222.88	219.50	0	2,522	0.00%
2020/09/24	0	0.00	1	240.00	231.50	-1	2,540	-0.04%
2020/09/23	1	246.50	6	246.67	245.00	-5	2,568	-0.19%
2020/09/22	15	249.57	17	248.94	249.00	-2	2,575	-0.08%
2020/09/21	8	252.00	1	251.00	251.00	7	2,568	0.27%
2020/09/18	10	246.95	24	246.50	246.00	-14	2,544	-0.55%
2020/09/17	1	237.00	50	237.56	238.00	-49	2,515	-1.95%
2020/09/16	20	238.43	0	0.00	236.00	20	2,533	0.79%
2020/09/15	0	0.00	201	234.29	235.00	-201	2,529	-7.95%	大賣/鉅額交易
2020/09/14	1	232.50	200	232.75	232.50	-199	2,531	-7.86%	大賣/鉅額交易
2020/09/09	3	244.50	4	244.00	244.00	-1	2,507	-0.04%
2020/09/07	1	245.00	4	241.13	242.50	-3	2,520	-0.12%
2020/09/03	283	258.53	3	257.33	256.00	280	2,523	11.09%	大買/鉅額交易
2020/09/02	7	254.64	16	253.06	257.50	-9	2,533	-0.36%
2020/09/01	432	256.66	18	257.75	256.00	414	2,523	16.41%	大買/鉅額交易
2020/08/31	1	244.50	10	247.00	247.00	-9	2,408	-0.37%
2020/08/28	4	245.50	15	248.60	245.00	-11	2,394	-0.46%
2020/08/27	9	246.72	16	244.66	246.00	-7	2,371	-0.30%
2020/08/26	11	240.09	3	239.67	238.50	8	2,294	0.35%
2020/08/25	10	238.35	36	238.19	239.00	-26	2,283	-1.14%
2020/08/24	30	238.20	8	236.88	241.00	22	2,264	0.97%
2020/08/21	47	240.24	8	235.94	242.00	39	2,198	1.77%
2020/08/20	1	230.50	51	221.54	220.00	-50	2,106	-2.37%
2020/08/19	109	229.96	19	228.76	230.00	90	2,050	4.39%	大買/
2020/08/18	1	227.50	14	226.39	225.00	-13	1,964	-0.66%
2020/08/17	5	220.10	44	219.86	220.50	-39	1,894	-2.06%
2020/08/14	57	218.04	62	218.06	217.50	-5	1,872	-0.27%
2020/08/13	9	214.61	6.2	213.10	210.00	2.8	1,780	0.16%
2020/08/12	4	209.00	1	210.00	209.00	3	1,753	0.17%
2020/08/11	32	210.44	24.1	211.28	208.50	7.9	1,752	0.45%
2020/08/10	3	208.00	8	206.88	205.50	-5	1,741	-0.29%
2020/08/07	8.1	209.12	47	208.43	208.50	-38.9	1,748	-2.23%
2020/08/06	4	202.13	36	207.38	208.00	-32	1,721	-1.86%
2020/08/05	2	199.50	0	0.00	196.50	2	1,676	0.12%
2020/07/31	7	194.00	0	0.00	195.50	7	1,702	0.41%
2020/07/30	3	195.83	0	0.00	199.00	3	1,708	0.18%
2020/07/29	10	193.25	1	193.00	193.00	9	1,729	0.52%
2020/07/28	10	194.75	20	190.50	190.00	-10	1,750	-0.57%
2020/07/22	10	205.00	23	205.22	205.00	-13	1,824	-0.71%
2020/07/21	2	209.00	2	207.50	208.00	0	1,815	0.00%
2020/07/17	53	204.96	0	0.00	203.50	53	1,829	2.90%
2020/07/16	3	206.00	0	0.00	202.50	3	1,845	0.16%
2020/07/15	0	0.00	15	204.47	202.00	-15	1,851	-0.81%
2020/07/14	20	217.78	3	217.00	217.50	17	1,861	0.91%
2020/07/10	12	211.50	10	210.60	210.00	2	1,917	0.10%
2020/07/09	310	216.32	0	0.00	215.50	310	1,916	16.18%	大買/鉅額交易
2020/07/08	9	220.22	4	223.00	220.50	5	1,881	0.27%
2020/07/07	21	225.29	0	0.00	221.50	21	1,876	1.12%
2020/07/06	2	226.00	2	227.50	229.50	0	1,877	0.00%
2020/07/03	5	223.60	20	224.13	224.00	-15	1,883	-0.80%
2020/07/02	54	219.27	172	219.65	219.00	-118	1,878	-6.28%	大賣/鉅額交易
2020/07/01	1	214.00	0	0.00	213.00	1	1,836	0.05%
2020/06/30	1	211.00	0	0.00	210.00	1	1,851	0.05%
2020/06/29	0	0.00	2	210.00	210.50	-2	1,914	-0.10%
2020/06/24	10	215.00	16	215.72	215.50	-6	1,949	-0.31%
2020/06/23	5	216.90	6	216.33	216.00	-1	1,998	-0.05%
2020/06/22	6	211.00	27	213.98	215.00	-21	2,034	-1.03%
2020/06/19	22	213.27	0	0.00	211.50	22	2,083	1.06%
2020/06/18	0	0.00	6	209.33	210.00	-6	2,118	-0.28%
2020/06/17	11	209.14	28	208.59	208.50	-17	2,154	-0.79%
2020/06/16	48	209.32	11	206.05	210.50	37	2,206	1.68%
2020/06/15	1	208.00	2	208.50	205.00	-1	2,240	-0.04%
2020/06/11	4	212.13	68	211.70	207.50	-64	2,286	-2.80%
2020/06/10	261	213.30	50	212.87	214.50	211	2,288	9.22%	大買/鉅額交易
2020/06/09	41	211.28	75	212.53	210.00	-34	2,333	-1.46%
2020/06/08	20	207.43	0	0.00	207.00	20	2,320	0.86%
2020/06/05	3	208.50	12	208.21	209.00	-9	2,323	-0.39%
2020/06/04	11	206.32	35	206.33	206.00	-24	2,333	-1.03%
2020/06/03	39	206.59	2	207.50	208.00	37	2,340	1.58%
2020/06/02	30	203.40	4	201.50	202.00	26	2,314	1.12%
2020/06/01	7	203.79	14	202.61	204.50	-7	2,304	-0.30%
2020/05/29	1	196.50	2	195.25	196.50	-1	2,268	-0.04%
2020/05/28	1	198.00	31	194.24	193.50	-30	2,271	-1.32%
2020/05/27	39	194.21	7	194.21	194.50	32	2,271	1.41%
2020/05/26	20	189.63	0	0.00	189.00	20	2,282	0.88%
2020/05/25	1	184.00	5	186.50	188.00	-4	2,294	-0.17%
2020/05/22	12	185.08	1	186.00	184.50	11	2,305	0.48%
2020/05/21	20	188.65	16	189.28	186.50	4	2,312	0.17%
2020/05/20	21	188.64	5	186.80	189.00	16	2,316	0.69%
2020/05/19	12	186.79	4	186.88	186.50	8	2,327	0.34%
2020/05/18	1	182.50	0	0.00	181.50	1	2,329	0.04%
2020/05/13	0	0.00	1	188.00	187.50	-1	2,343	-0.04%
2020/05/11	11	190.45	1	191.50	190.00	10	2,383	0.42%
2020/05/08	12	188.92	0	0.00	189.50	12	2,399	0.50%
2020/05/07	1	188.52	38	188.41	188.50	-37	2,430	-1.52%
2020/05/06	1	188.50	123	188.00	186.50	-122	2,497	-4.88%	大賣/鉅額交易
2020/05/05	3	191.17	109	189.45	190.00	-106	2,546	-4.16%	大賣/鉅額交易
2020/05/04	21	187.83	25	188.74	187.50	-4	2,567	-0.16%
2020/04/30	30	195.45	2	194.50	196.50	28	2,588	1.08%
2020/04/29	0	0.00	2	182.50	183.50	-2	2,527	-0.08%
2020/04/28	10	181.15	3	181.50	181.50	7	2,542	0.28%
2020/04/27	8	180.00	0	0.00	180.00	8	2,584	0.31%
2020/04/23	0	0.00	1	176.50	175.00	-1	2,603	-0.04%
2020/04/22	1	172.50	2	174.75	176.50	-1	2,625	-0.04%
2020/04/21	7	177.71	66	176.14	174.00	-59	2,654	-2.22%
2020/04/20	80	179.26	9	178.44	177.50	71	2,688	2.64%
2020/04/17	0	0.00	17	180.41	179.50	-17	2,713	-0.63%
2020/04/16	0	0.00	55	185.14	183.50	-55	2,699	-2.04%
2020/04/15	16	182.03	6	182.75	183.00	10	2,735	0.37%
2020/04/14	3	173.00	0	0.00	173.50	3	2,818	0.11%
2020/04/13	10	169.75	1	169.50	169.00	9	2,881	0.31%
2020/04/10	0	0.00	4	170.00	171.50	-4	2,901	-0.14%
2020/04/09	10	167.85	8	171.88	168.00	2	2,944	0.07%
2020/04/08	15	172.40	5	170.70	175.00	10	2,969	0.34%
2020/04/07	14	168.29	9	168.83	169.50	5	2,948	0.17%
2020/04/01	0	0.00	3	166.50	164.50	-3	2,941	-0.10%
2020/03/31	9	164.28	4	163.63	164.00	5	2,946	0.17%
2020/03/30	0	0.00	1	160.00	160.00	-1	2,990	-0.03%
2020/03/27	3	152.33	5	158.30	151.00	-2	2,992	-0.07%
2020/03/26	3	150.33	3	151.33	153.00	0	2,943	0.00%
2020/03/25	2	142.50	2	146.00	147.50	0	2,905	0.00%
2020/03/24	6	133.42	1	136.00	134.50	5	2,870	0.17%
2020/03/23	14	129.64	5	129.00	128.50	9	2,837	0.32%
2020/03/20	8	142.75	16	140.88	141.50	-8	2,846	-0.28%
2020/03/19	12	135.46	7	139.57	133.50	5	2,807	0.18%
2020/03/18	15	150.77	9	151.28	148.00	6	2,782	0.22%
2020/03/17	1	148.50	5	151.50	147.00	-4	2,769	-0.14%
2020/03/16	0	0.00	5	160.00	153.50	-5	2,767	-0.18%
2020/03/13	1	158.50	10	159.00	163.50	-9	2,764	-0.33%
2020/03/12	0	0.00	6	177.92	175.00	-6	2,736	-0.22%
2020/03/11	17	190.50	0	0.00	188.00	17	2,737	0.62%
2020/03/09	1	186.50	0	0.00	183.50	1	2,730	0.04%
2020/03/05	0	0.00	30	195.33	196.50	-30	2,773	-1.08%
2020/03/04	16	190.94	1	191.50	192.00	15	2,806	0.53%
2020/03/03	11	194.73	6	194.58	193.50	5	2,844	0.18%
2020/03/02	10	190.00	0	0.00	189.00	10	2,856	0.35%
2020/02/27	26	195.48	11	194.05	191.50	15	2,843	0.53%
2020/02/26	10	204.65	0	0.00	204.00	10	2,816	0.36%
2020/02/24	10	208.50	1	208.50	208.50	9	2,846	0.32%
2020/02/21	8	211.00	10	213.50	211.00	-2	2,893	-0.07%
2020/02/20	0	0.00	1	217.50	215.00	-1	2,942	-0.03%
2020/02/19	0	214.50	0	0.00	214.50	0	2,981	0.00%
2020/02/18	8	211.31	8	214.50	211.00	0	3,045	0.00%
2020/02/17	4	211.75	0	0.00	212.50	4	3,076	0.13%
2020/02/14	9	214.56	0	0.00	215.00	9	3,075	0.29%
2020/02/13	0	0.00	1	213.00	209.50	-1	3,057	-0.03%
2020/02/12	7	213.86	0	0.00	214.50	7	3,048	0.23%
2020/02/11	2	207.50	1	208.50	206.50	1	3,036	0.03%
2020/02/10	1	201.00	0	0.00	205.00	1	3,016	0.03%
2020/02/07	81	211.79	74	211.75	209.50	7	2,990	0.23%
2020/02/06	0	0.00	3	220.83	220.00	-3	2,933	-0.10%
2020/02/05	10	226.75	5	224.30	225.00	5	2,873	0.17%
2020/02/04	7	223.64	9	226.00	223.50	-2	2,832	-0.07%
2020/02/03	0	0.00	1	219.00	219.00	-1	2,790	-0.04%
2020/01/31	1	224.00	2	223.50	224.00	-1	2,771	-0.04%
2020/01/30	2	224.50	13	224.12	222.00	-11	2,759	-0.40%
2020/01/20	1	232.00	0	0.00	232.00	1	2,717	0.04%
2020/01/16	0	0.00	13	233.69	234.50	-13	2,816	-0.46%
2020/01/15	1	235.50	14	236.54	235.00	-13	2,821	-0.46%
2020/01/14	25	239.78	26	241.61	237.00	-1	2,788	-0.04%
2020/01/13	174	238.23	15	239.27	238.00	159	2,732	5.82%	大買/鉅額交易
2020/01/10	0	0.00	12	235.92	235.50	-12	2,698	-0.44%
2020/01/09	9	241.56	60	238.89	235.00	-51	2,667	-1.91%
2020/01/08	36	236.65	114	235.67	237.00	-78	2,595	-3.00%	大賣/
2020/01/07	48	231.06	69	226.25	231.00	-21	2,465	-0.85%
2020/01/06	23	225.33	4	226.50	224.50	19	2,396	0.79%
2020/01/03	52	224.28	17	228.44	224.00	35	2,371	1.48%
2020/01/02	27	227.76	0	0.00	227.50	27	2,309	1.17%
2019/12/31	0	0.00	1	225.50	225.50	-1	2,233	-0.04%
2019/12/30	0	0.00	141	228.00	224.50	-141	2,236	-6.30%	大賣/鉅額交易
2019/12/27	9	226.78	0	0.00	226.00	9	2,223	0.40%
2019/12/26	22	224.07	38	222.96	222.00	-16	2,224	-0.72%
2019/12/25	75	224.95	25	225.72	224.50	50	2,196	2.28%
2019/12/24	52	218.42	0	0.00	217.00	52	2,102	2.47%
2019/12/23	2	217.00	0	0.00	214.50	2	2,063	0.10%
2019/12/19	0	0.00	3	215.00	215.50	-3	2,059	-0.15%
2019/12/18	0	0.00	15	214.67	213.50	-15	2,030	-0.74%
2019/12/17	57	214.32	1	214.00	213.50	56	2,012	2.78%
2019/12/16	24	209.98	13	209.88	210.50	11	1,958	0.56%
2019/12/13	1	209.50	1	210.00	207.00	0	1,944	0.00%
2019/12/12	15	210.70	0	0.00	209.00	15	1,919	0.78%
2019/12/11	51	209.65	13	209.04	208.50	38	1,901	2.00%
2019/12/10	0	0.00	6	211.33	211.50	-6	1,884	-0.32%
2019/12/09	2	213.00	2	214.00	213.00	0	1,903	0.00%
2019/12/06	30	218.00	1	219.50	217.50	29	1,866	1.55%
2019/12/04	0	0.00	14	220.96	221.50	-14	1,870	-0.75%
2019/12/03	6	223.83	0	0.00	223.00	6	1,850	0.32%
2019/12/02	2	223.50	2	221.00	221.00	0	1,827	0.00%
2019/11/29	30	227.75	1	228.50	227.50	29	1,798	1.61%
2019/11/28	29	227.79	15	228.00	226.00	14	1,765	0.79%
2019/11/27	13	225.00	14	223.57	225.50	-1	1,721	-0.06%
2019/11/26	26	221.25	0	0.00	223.00	26	1,696	1.53%
2019/11/25	2	218.50	0	218.50	218.00	2	1,670	0.12%
2019/11/22	13	223.00	180	225.74	223.00	-167	1,633	-10.22%	大賣/鉅額交易
2019/11/21	0	0.00	9	223.22	224.50	-9	1,609	-0.56%
2019/11/20	2	227.75	40	227.66	227.00	-38	1,582	-2.40%
2019/11/19	53	227.52	0	0.00	228.00	53	1,533	3.46%
2019/11/18	9	222.00	46.1	221.61	222.00	-37.1	1,486	-2.49%
2019/11/15	34	221.84	2	220.25	222.50	32	1,442	2.22%
2019/11/14	22	215.43	9	214.17	215.00	13	1,382	0.94%
2019/11/13	10	211.50	0	0.00	212.00	10	1,371	0.73%
2019/11/12	5	210.50	5	211.50	210.00	0	1,394	0.00%
2019/11/11	0	0.00	23	212.84	208.00	-23	1,466	-1.57%
2019/11/07	2	211.75	2	211.00	211.00	0	1,496	0.00%
2019/11/05	8	212.50	1	212.00	212.00	7	1,482	0.47%
2019/11/01	8	209.63	3	209.50	208.50	5	1,504	0.33%
2019/10/31	7	208.86	0	0.00	207.50	7	1,532	0.46%
2019/10/30	0	0.00	4	210.13	211.00	-4	1,541	-0.26%
2019/10/28	0	0.00	10	213.00	212.50	-10	1,518	-0.66%
2019/10/25	0	0.00	13	213.96	213.00	-13	1,519	-0.86%
2019/10/24	21	220.74	1	216.50	218.00	20	1,515	1.32%
2019/10/23	56	210.63	4	210.00	212.00	52	1,442	3.61%
2019/10/22	0	0.00	1	206.50	206.50	-1	1,431	-0.07%
2019/10/18	1	208.50	0	0.00	207.00	1	1,440	0.07%
2019/10/16	1	212.00	0	0.00	206.00	1	1,438	0.07%
2019/10/15	1	210.50	1	211.50	211.00	0	1,431	0.00%
2019/10/14	13	208.50	14	207.96	209.00	-1	1,433	-0.07%
2019/10/09	1	206.00	0	0.00	205.50	1	1,429	0.07%
2019/10/08	0	0.00	20	210.00	208.50	-20	1,418	-1.41%
2019/10/07	17	210.29	0	0.00	210.00	17	1,424	1.19%
2019/10/04	1	208.00	17	207.00	206.50	-16	1,416	-1.13%
2019/10/03	10	208.00	11	206.23	208.00	-1	1,396	-0.07%
2019/10/02	11	209.91	7	210.00	208.00	4	1,386	0.29%
2019/09/27	0	0.00	3	213.50	214.50	-3	1,366	-0.22%
2019/09/25	0	0.00	5.1	215.44	215.50	-5.1	1,406	-0.36%
2019/09/24	0	0.00	6.1	221.51	222.50	-6.1	1,422	-0.43%
2019/09/19	0.1	220.00	0	0.00	219.50	0.1	1,417	0.01%
2019/09/18	0	219.00	0	0.00	219.00	0	1,418	0.00%
2019/09/17	0	0.00	100	219.14	218.00	-100	1,414	-7.07%
2019/09/16	0	0.00	5	219.00	220.00	-5	1,409	-0.35%
2019/09/12	1	229.00	47	225.39	224.50	-46	1,395	-3.30%
2019/09/11	28	224.82	7	219.93	227.00	21	1,379	1.52%
2019/09/10	5	213.50	44	212.68	216.00	-39	1,329	-2.93%
2019/09/09	63	210.68	1	211.00	211.00	62	1,317	4.70%
2019/09/06	1	214.00	1	211.00	211.00	0	1,310	0.00%
2019/09/05	0	0.00	3.1	223.45	221.50	-3.1	1,274	-0.24%
2019/09/04	11	223.95	0	0.00	224.00	11	1,291	0.85%
2019/09/03	8	223.44	1	223.00	222.50	7	1,294	0.54%
2019/09/02	2	219.28	1	219.50	222.50	1	1,286	0.08%
2019/08/29	1	216.50	2	216.00	214.50	-1	1,282	-0.08%
2019/08/28	0.1	214.00	1	213.00	213.50	-0.9	1,281	-0.07%
2019/08/26	0	210.00	0	0.00	210.00	0	1,281	0.00%
2019/08/23	25	216.80	22	219.59	216.50	3	1,277	0.23%
2019/08/22	35	220.64	6	220.17	220.50	29	1,267	2.29%
2019/08/21	39	215.37	0	0.00	219.50	39	1,258	3.10%
2019/08/16	10	203.25	2	205.25	208.50	8	1,242	0.64%
2019/08/14	1	205.00	33	214.33	205.00	-32	1,208	-2.65%
2019/08/13	15	223.27	273	218.95	217.50	-258	1,182	-21.82%	大賣/鉅額交易
2019/08/12	46	228.23	23	220.61	228.50	23	1,151	2.00%
2019/08/06	0	0.00	31	214.18	218.50	-31	1,190	-2.60%
2019/08/05	1	230.50	19	226.39	221.00	-18	1,234	-1.46%
2019/08/02	2	230.00	11	228.45	227.50	-9	1,268	-0.71%
2019/08/01	38	246.39	1	247.00	248.00	37	1,272	2.91%
2019/07/30	0	0.00	17	238.00	236.50	-17	1,332	-1.28%
2019/07/29	3	241.50	2	245.00	241.50	1	1,336	0.07%
2019/07/26	19	241.42	1	237.50	244.50	18	1,338	1.35%
2019/07/25	16	236.63	11	236.55	236.00	5	1,313	0.38%
2019/07/24	1	242.50	1	236.50	243.50	0	1,281	0.00%
2019/07/23	2	233.25	1	237.50	233.50	1	1,262	0.08%
2019/07/22	5	233.00	138	234.31	233.00	-133	1,257	-10.58%	大賣/鉅額交易
2019/07/19	30	236.23	0	0.00	236.50	30	1,252	2.39%
2019/07/17	5	233.50	0	0.00	233.50	5	1,284	0.39%
2019/07/16	2	238.50	0	0.00	238.00	2	1,290	0.15%
2019/07/12	15	239.00	0	0.00	239.50	15	1,295	1.16%
2019/07/11	6	240.92	1	240.50	240.50	5	1,308	0.38%
2019/07/10	3	235.00	0	0.00	235.00	3	1,316	0.23%
2019/07/09	3	233.00	5	232.80	234.00	-2	1,325	-0.15%
2019/07/08	21	236.43	23	233.04	235.00	-2	1,360	-0.15%
2019/07/05	4	234.50	4	237.00	234.50	0	1,371	0.00%
2019/07/04	2	243.00	16	236.94	238.50	-14	1,383	-1.01%
2019/07/03	0	0.00	2	240.00	238.50	-2	1,368	-0.15%
2019/07/02	32	229.09	20	229.78	231.00	12	1,329	0.90%
2019/07/01	5	226.50	0	0.00	227.00	5	1,321	0.38%
2019/06/28	0	0.00	2	216.25	215.00	-2	1,313	-0.15%
2019/06/26	2	216.50	2	216.74	217.00	0	1,349	0.00%
2019/06/24	0	0.00	1	212.00	212.00	-1	1,356	-0.07%
2019/06/21	0	0.00	4	212.75	214.50	-4	1,384	-0.29%
2019/06/19	0	0.00	1	211.50	212.00	-1	1,418	-0.07%
2019/06/18	0	0.00	1	209.50	209.00	-1	1,419	-0.07%
2019/06/17	0	0.00	7	207.86	207.50	-7	1,440	-0.49%
2019/06/14	3	211.50	1	210.50	210.00	2	1,453	0.14%
2019/06/13	0	0.00	8	208.00	208.50	-8	1,468	-0.54%
2019/06/12	7	206.43	1	203.07	208.50	6	1,537	0.39%
2019/06/11	0	0.00	1	198.50	201.00	-1	1,550	-0.06%
2019/06/10	13	196.92	0	197.00	198.00	13	1,567	0.83%
2019/06/06	0	0.00	0	190.00	190.00	0	1,618	0.00%
2019/06/05	2.1	197.42	2	199.50	194.50	0.1	1,657	0.00%
2019/05/30	10	197.00	0	0.00	193.50	10	1,744	0.57%
2019/05/29	20	195.50	1	195.50	194.50	19	1,777	1.07%
2019/05/28	0	0.00	4	195.38	198.00	-4	1,786	-0.22%
2019/05/27	1	196.00	1	195.50	195.00	0	1,795	0.00%
2019/05/24	2	198.00	1	201.50	198.00	1	1,808	0.06%
2019/05/21	9	194.11	0	0.00	198.00	9	1,857	0.48%
2019/05/20	20	194.75	58	193.09	190.50	-38	1,858	-2.04%
2019/05/17	0	0.00	4	208.75	208.00	-4	1,879	-0.21%
2019/05/16	1	217.00	150	214.67	212.00	-149	1,878	-7.93%	大賣/鉅額交易
2019/05/15	0	0.00	8	216.06	216.00	-8	1,885	-0.42%
2019/05/14	13	215.38	5	207.20	218.00	8	1,873	0.43%
2019/05/13	15	210.63	115	211.61	210.00	-100	1,869	-5.35%	大賣/
2019/05/10	0	0.00	16	211.22	207.50	-16	1,843	-0.87%
2019/05/09	1	211.50	1	211.49	211.50	0	1,817	0.00%
2019/05/08	6	210.42	12	204.79	210.50	-6	1,806	-0.33%
2019/05/07	17	211.53	1	209.50	207.00	16	1,817	0.88%
2019/05/06	3	203.83	3	203.00	204.00	0	1,776	0.00%
2019/04/29	4	199.00	0	0.00	196.00	4	2,009	0.20%
2019/04/24	0	0.00	45	199.99	200.50	-45	2,018	-2.23%
2019/04/23	65	196.22	0	0.00	197.00	65	2,028	3.20%
2019/04/22	52	201.60	3	199.00	199.00	49	2,020	2.42%
2019/04/19	8	202.50	35	201.96	202.50	-27	2,061	-1.31%
2019/04/17	1	206.00	0	0.00	206.00	1	2,069	0.05%
2019/04/15	0	0.00	12.7	206.17	207.00	-12.7	2,102	-0.61%
2019/04/12	11	207.32	30	207.25	207.50	-19	2,133	-0.89%
2019/04/11	0	0.00	2	219.00	217.50	-2	2,180	-0.09%
2019/04/10	33	218.35	5	216.20	217.00	28	2,203	1.27%
2019/04/09	11	216.18	2	215.00	214.50	9	2,235	0.40%
2019/04/03	0	0.00	14	214.50	216.00	-14	2,315	-0.60%
2019/04/02	22	220.25	28	217.41	216.00	-6	2,327	-0.26%
2019/04/01	0	0.00	0.8	216.00	216.50	-0.8	2,309	-0.03%
2019/03/29	4	213.50	0	0.00	211.50	4	2,286	0.17%
2019/03/27	0	0.00	3	208.50	210.50	-3	2,322	-0.13%
2019/03/26	0	0.00	18	210.31	206.50	-18	2,335	-0.77%
2019/03/25	5	212.20	10	212.00	213.00	-5	2,339	-0.21%
2019/03/20	1	220.00	22	219.52	215.50	-21	2,379	-0.88%
2019/03/19	23	216.72	27	215.89	218.00	-4	2,393	-0.17%
2019/03/18	0	0.00	30.1	214.19	216.00	-30.1	2,413	-1.25%
2019/03/15	46	216.04	17	215.32	214.50	29	2,409	1.20%
2019/03/14	23	212.15	32	209.38	209.00	-9	2,375	-0.38%
2019/03/13	13	209.65	4	208.38	210.00	9	2,415	0.37%
2019/03/12	12	206.88	104	207.86	206.00	-92	2,452	-3.75%	大賣/
2019/03/11	87	203.61	21	201.02	204.50	66	2,471	2.67%
2019/03/08	22	195.23	25	195.24	197.50	-3	2,505	-0.12%
2019/03/07	0	0.00	35	195.90	195.50	-35	2,530	-1.38%
2019/03/06	52	198.36	2	194.50	200.00	50	2,557	1.96%
2019/03/05	21	190.14	23	191.50	191.00	-2	2,560	-0.08%
2019/03/04	0	0.00	2	192.50	195.00	-2	2,630	-0.08%
2019/02/27	10	198.30	2	199.00	199.00	8	2,654	0.30%
2019/02/26	1	197.00	5	198.80	197.00	-4	2,691	-0.15%
2019/02/25	3	193.50	12	195.04	197.00	-9	2,734	-0.33%
2019/02/22	0	0.00	10	196.50	196.50	-10	2,789	-0.36%
2019/02/21	11	202.23	5	201.80	203.50	6	2,826	0.21%
2019/02/20	240	199.24	18	198.75	198.50	222	2,880	7.71%	大買/鉅額交易
2019/02/19	3	198.17	43	197.93	199.50	-40	2,939	-1.36%
2019/02/18	73	197.54	1	193.50	198.50	72	3,001	2.40%
2019/02/15	11	189.09	13	189.04	190.00	-2	3,020	-0.07%
2019/02/14	26	193.19	0	0.00	190.50	26	3,117	0.83%
2019/02/13	35	188.07	2	188.50	189.00	33	3,182	1.04%
2019/02/12	1	190.00	18	190.42	190.00	-17	3,223	-0.53%
2019/02/11	28	185.75	0	0.00	187.50	28	3,323	0.84%
2019/01/30	1	181.50	0	0.00	179.00	1	3,393	0.03%
2019/01/29	1	180.50	0	0.00	181.00	1	3,465	0.03%
2019/01/28	2	188.50	0	0.00	185.50	2	3,559	0.06%
2019/01/25	1	185.50	4	186.25	185.00	-3	3,716	-0.08%
2019/01/24	6	184.25	16	183.38	185.50	-10	3,807	-0.26%
2019/01/23	4	190.25	21	188.79	189.50	-17	3,885	-0.44%
2019/01/22	3	189.83	5	189.70	187.00	-2	3,886	-0.05%
2019/01/21	0	0.00	16	198.94	194.50	-16	3,877	-0.41%
2019/01/18	1	213.00	1	209.50	212.50	0	3,950	0.00%
2019/01/17	1	208.50	2	210.50	208.00	-1	4,098	-0.02%
2019/01/16	0	0.00	3	215.17	212.00	-3	4,160	-0.07%
2019/01/15	2	209.75	13	208.38	212.00	-11	4,163	-0.26%
2019/01/14	5	211.60	25	210.10	212.00	-20	4,173	-0.48%
2019/01/11	18	212.03	3	209.67	210.50	15	4,186	0.36%
2019/01/10	2	201.50	2	198.75	202.00	0	4,197	0.00%
2019/01/09	1	201.00	1	200.00	198.50	0	4,282	0.00%
2019/01/08	2	198.25	2	200.50	197.50	0	4,304	0.00%
2019/01/07	2	199.00	2	198.50	195.00	0	4,387	0.00%
2019/01/04	2	196.00	6	195.42	194.50	-4	4,412	-0.09%
2019/01/03	3	212.33	9	210.33	206.50	-6	4,405	-0.14%
2019/01/02	1	219.50	5	224.10	219.50	-4	4,387	-0.09%
2018/12/28	1	218.50	20	215.95	224.00	-19	4,390	-0.43%
2018/12/27	5	215.80	4	214.50	215.00	1	4,432	0.02%
2018/12/26	1	206.50	1	207.00	204.50	0	4,404	0.00%
2018/12/24	0	0.00	23	204.52	206.00	-23	4,590	-0.50%
2018/12/22	0	0.00	5	201.90	202.00	-5	4,655	-0.11%
2018/12/21	10	203.00	4	198.50	204.50	6	4,731	0.13%
2018/12/20	9	199.39	7	201.79	199.00	2	4,705	0.04%
2018/12/19	1	206.00	2	202.25	200.00	-1	4,697	-0.02%
2018/12/18	4	202.88	0	0.00	205.50	4	4,690	0.09%
2018/12/17	1	208.50	19	205.47	203.00	-18	4,680	-0.38%
2018/12/14	20	210.43	21	207.48	206.00	-1	4,692	-0.02%
2018/12/13	1	206.50	9	207.17	205.00	-8	4,676	-0.17%
2018/12/12	22	204.91	7	204.64	203.00	15	4,666	0.32%
2018/12/11	23	202.46	11	200.55	201.00	12	4,664	0.26%
2018/12/10	13	196.31	49	193.09	196.50	-36	4,648	-0.77%
2018/12/07	56	195.46	4	194.50	196.00	52	4,646	1.12%
2018/12/06	3	201.17	19	192.24	189.00	-16	4,665	-0.34%
2018/12/05	32	200.00	18	197.11	198.50	14	4,649	0.30%
2018/12/04	2	206.25	40	209.14	198.50	-38	4,648	-0.82%
2018/12/03	57	206.04	15	206.87	212.00	42	4,623	0.91%
2018/11/30	13	194.92	13	193.19	196.00	0	4,589	0.00%
2018/11/29	9	198.61	15	196.47	191.00	-6	4,660	-0.13%
2018/11/28	1	195.00	45	188.20	194.00	-44	4,655	-0.95%
2018/11/27	45	189.32	139	188.25	190.00	-94	4,628	-2.03%	大賣/
2018/11/26	29	185.52	12	184.50	184.00	17	4,603	0.37%
2018/11/23	0	0.00	24	178.50	176.50	-24	4,581	-0.52%
2018/11/22	21	185.38	38.1	185.78	181.00	-17.1	4,594	-0.37%
2018/11/21	1	189.50	73	187.58	185.00	-72	4,595	-1.57%
2018/11/20	80	190.45	70	191.71	189.50	10	4,579	0.22%
2018/11/19	149	189.79	10	191.45	194.50	139	4,608	3.02%	大買/鉅額交易
2018/11/16	55	187.67	33	184.05	185.00	22	4,545	0.48%
2018/11/15	11	188.23	18	186.11	182.50	-7	4,480	-0.16%
2018/11/14	42	186.58	44	186.53	183.00	-2	4,414	-0.05%
2018/11/13	93	176.99	12	171.92	185.00	81	4,355	1.86%
2018/11/12	68	179.76	389	182.43	175.50	-321	4,278	-7.50%	大賣/鉅額交易
2018/11/09	13	180.31	25	181.00	181.00	-12	4,250	-0.28%
2018/11/08	25	183.14	44	178.48	181.00	-19	4,230	-0.45%
2018/11/07	87	173.33	8	176.88	177.50	79	4,147	1.90%
2018/11/06	5	172.10	12	167.79	165.00	-7	4,104	-0.17%
2018/11/05	17	177.35	21	177.64	176.00	-4	4,018	-0.10%
2018/11/02	14	173.00	20	169.48	179.50	-6	3,910	-0.15%
2018/11/01	34	166.35	21	165.00	163.50	13	3,759	0.35%
2018/10/31	43	163.74	11	164.50	165.00	32	3,656	0.88%
2018/10/30	2	154.75	1	154.00	158.00	1	3,549	0.03%
2018/10/29	30	155.70	2	157.25	156.00	28	3,566	0.79%
2018/10/26	71	154.18	82	155.60	149.00	-11	3,538	-0.31%
2018/10/25	41	153.29	45	154.73	157.50	-4	3,416	-0.12%
2018/10/24	6	151.83	4	152.13	148.50	2	3,266	0.06%
2018/10/23	1	144.00	19	149.53	144.00	-18	3,204	-0.56%
2018/10/22	26	154.90	0	0.00	151.50	26	3,192	0.81%
2018/10/19	0	0.00	4	149.25	152.00	-4	3,164	-0.13%
2018/10/18	32	154.97	5	153.40	153.00	27	3,145	0.86%
2018/10/17	7	149.07	8	150.63	150.00	-1	3,115	-0.03%
2018/10/16	3	140.50	21	141.88	139.00	-18	3,048	-0.59%
2018/10/15	23	142.13	5	138.00	140.50	18	3,017	0.60%
2018/10/12	1	127.50	2	135.25	135.50	-1	2,944	-0.03%
2018/10/11	41	123.57	1	126.00	123.50	40	2,909	1.37%
2018/10/09	18	139.94	5	141.10	137.00	13	2,877	0.45%
2018/10/08	13	144.77	8	146.13	149.00	5	2,813	0.18%
2018/10/05	5	155.10	17	158.26	149.50	-12	2,786	-0.43%
2018/10/04	43	169.60	1	168.50	166.00	42	2,700	1.56%
2018/10/03	28	163.93	43	164.67	167.00	-15	2,672	-0.56%
2018/10/02	22	166.55	48	164.72	167.00	-26	2,664	-0.98%
2018/10/01	6	149.08	3	159.33	159.50	3	2,498	0.12%
2018/09/28	22	143.00	31	141.26	145.00	-9	2,460	-0.37%
2018/09/27	8	152.50	0	0.00	150.50	8	2,419	0.33%
2018/09/26	4	155.88	0	0.00	152.50	4	2,479	0.16%
2018/09/25	3	155.33	4	155.88	155.50	-1	2,492	-0.04%
2018/09/21	28	154.80	24	152.79	155.00	4	2,508	0.16%
2018/09/20	8	152.00	11	154.59	150.50	-3	2,501	-0.12%
2018/09/19	2	154.50	0	0.00	155.50	2	2,484	0.08%
2018/09/18	0	0.00	41	153.76	151.00	-41	2,467	-1.66%
2018/09/17	24	155.83	20	153.55	157.00	4	2,454	0.16%
2018/09/14	17	151.50	2	149.00	153.00	15	2,426	0.62%
2018/09/13	0	0.00	3	146.67	147.00	-3	2,428	-0.12%
2018/09/12	20	144.40	21	142.33	145.50	-1	2,433	-0.04%
2018/09/11	47	144.28	10	142.80	142.50	37	2,410	1.53%
2018/09/10	17	145.38	5	147.30	141.00	12	2,362	0.51%
2018/09/07	10	166.50	50	159.61	156.50	-40	2,321	-1.72%
2018/09/06	4	168.38	114	164.47	169.50	-110	2,284	-4.82%	大賣/鉅額交易
2018/09/05	696	168.10	5	166.20	165.50	691	2,268	30.47%	大買/鉅額交易
2018/09/04	22	160.86	0	0.00	159.00	22	2,203	1.00%
2018/09/03	36	157.39	36	157.54	155.00	0	2,192	0.00%
2018/08/31	82	159.03	0	0.00	159.50	82	2,263	3.62%
2018/08/30	18	155.00	13	154.92	155.00	5	2,233	0.22%
2018/08/29	1	154.00	20	147.33	154.00	-19	2,224	-0.85%
2018/08/28	34	150.69	42	150.38	150.50	-8	2,210	-0.36%
2018/08/27	17	148.32	7	147.50	150.00	10	2,205	0.45%
2018/08/24	44	148.99	36	147.64	144.50	8	2,153	0.37%
2018/08/23	1	158.00	107	158.32	158.00	-106	2,074	-5.11%	大賣/鉅額交易
2018/08/22	7	165.43	8	168.25	164.00	-1	2,064	-0.05%
2018/08/21	2	166.75	24	168.35	166.00	-22	2,051	-1.07%
2018/08/20	6	167.17	45	165.33	170.00	-39	2,038	-1.91%
2018/08/17	45	175.23	9	173.17	170.00	36	2,019	1.78%
2018/08/16	21	168.93	62	166.06	169.50	-41	1,999	-2.05%
2018/08/15	22	185.66	9	182.94	178.00	13	1,946	0.67%
2018/08/14	13	192.08	12	182.71	184.00	1	1,952	0.05%
2018/08/13	1	191.00	36	195.97	191.00	-35	1,914	-1.83%
2018/08/10	1	209.00	0	0.00	211.00	1	1,859	0.05%
2018/08/09	1	213.50	14	209.71	213.00	-13	1,868	-0.70%
2018/08/08	1	217.50	0	0.00	215.00	1	1,868	0.05%
2018/08/07	0	0.00	35	213.84	216.00	-35	1,851	-1.89%
2018/08/06	62	215.52	3	218.00	217.50	59	1,882	3.13%
2018/08/03	14	211.79	0	0.00	210.00	14	1,854	0.76%
2018/08/02	8	203.13	36	202.28	200.00	-28	1,817	-1.54%
2018/08/01	37	200.81	1	199.00	203.00	36	1,793	2.01%
2018/07/30	0	0.00	17	196.09	194.00	-17	1,827	-0.93%
2018/07/27	13	200.31	0	0.00	200.50	13	1,880	0.69%
2018/07/26	12	196.38	9	195.50	194.00	3	1,912	0.16%
2018/07/25	13	195.65	7	194.29	195.50	6	1,913	0.31%
2018/07/24	5	195.50	0	0.00	194.00	5	1,917	0.26%
2018/07/23	2	195.25	1	198.00	198.50	1	1,901	0.05%
2018/07/20	4	202.00	25	204.10	201.50	-21	1,883	-1.12%
2018/07/19	25	210.72	4	208.13	205.00	21	1,900	1.10%
2018/07/18	12	205.50	0	0.00	205.00	12	1,899	0.63%
2018/07/17	1	209.00	24	208.06	205.00	-23	1,891	-1.22%
2018/07/16	1	216.50	8	214.69	211.50	-7	1,895	-0.37%
2018/07/13	16	215.19	0	0.00	214.00	16	1,901	0.84%
2018/07/12	3	209.67	7	207.36	211.00	-4	1,913	-0.21%
2018/07/11	12	204.21	39	205.41	209.50	-27	1,922	-1.40%
2018/07/10	46	207.02	1	202.50	206.00	45	1,905	2.36%
2018/07/06	19	190.63	207	192.65	191.50	-188	1,910	-9.84%	大賣/鉅額交易
2018/07/05	12	194.63	5	195.60	197.50	7	1,926	0.36%
2018/07/04	16	202.34	12	208.58	198.00	4	1,964	0.20%
2018/07/03	12	220.92	8	220.94	219.50	4	1,953	0.20%
2018/07/02	1	219.50	0	0.00	225.00	1	1,983	0.05%
2018/06/29	7	216.14	0	0.00	214.50	7	1,990	0.35%
2018/06/28	0	0.00	3	215.17	211.00	-3	1,995	-0.15%
2018/06/27	9	226.11	0	0.00	220.00	9	2,045	0.44%
2018/06/26	3	220.67	0	0.00	224.50	3	2,098	0.14%
2018/06/25	0	0.00	1	222.00	221.50	-1	2,135	-0.05%
2018/06/22	10	227.75	0	0.00	230.00	10	2,131	0.47%
2018/06/21	9	225.83	0	0.00	227.00	9	2,107	0.43%
2018/06/20	2	218.50	0	0.00	217.00	2	2,097	0.10%
2018/06/19	0	0.00	11	237.86	234.00	-11	2,069	-0.53%
2018/06/15	7	239.64	0	0.00	238.50	7	2,066	0.34%
2018/06/14	6	233.33	12	233.29	232.00	-6	2,058	-0.29%
2018/06/13	8	241.50	24	240.06	238.00	-16	2,063	-0.78%
2018/06/12	85	239.28	1	235.50	235.50	84	2,043	4.11%
2018/06/11	3	233.34	6	234.67	235.00	-3	2,014	-0.15%
2018/06/08	14	245.49	53	248.09	237.50	-39	2,018	-1.93%
2018/06/07	34	248.12	99	249.94	250.00	-65	1,941	-3.35%
2018/06/06	1	226.00	1	224.00	227.50	0	1,916	0.00%
2018/06/05	21	223.43	42	226.48	221.00	-21	1,913	-1.10%
2018/06/04	32	218.61	1	217.00	225.00	31	1,905	1.63%
2018/06/01	1	208.50	21	208.98	209.00	-20	1,870	-1.07%
2018/05/31	8	215.06	6	209.25	211.00	2	1,885	0.11%
2018/05/30	69	209.75	4	209.38	212.00	65	1,868	3.48%
2018/05/29	36	207.47	10	207.35	206.50	26	1,852	1.40%
2018/05/28	7	212.86	0	211.50	210.00	7	1,857	0.38%
2018/05/25	1	211.97	0	0.00	210.00	1	1,853	0.05%
2018/05/24	11	211.09	0	0.00	207.50	11	1,852	0.59%
2018/05/23	0	0.00	1	210.50	209.00	-1	1,852	-0.05%
2018/05/22	13	210.88	8	217.25	208.50	5	1,844	0.27%
2018/05/21	1	207.50	1	207.00	207.50	0	1,815	0.00%
2018/05/18	3	206.17	2	207.00	204.50	1	1,817	0.06%
2018/05/17	3	211.67	13	211.69	210.50	-10	1,825	-0.55%
2018/05/16	11	204.41	3	205.33	202.50	8	1,809	0.44%
2018/05/15	15	209.50	0	0.00	206.00	15	1,803	0.83%
2018/05/14	6	208.50	0	0.00	209.00	6	1,806	0.33%
2018/05/11	1	219.00	2	223.00	218.50	-1	1,766	-0.06%
2018/05/10	0	0.00	14	222.14	221.50	-14	1,752	-0.80%
2018/05/09	18	216.81	0	0.00	216.50	18	1,735	1.04%
2018/05/08	6	223.50	6	224.33	223.00	0	1,710	0.00%
2018/05/07	54	210.27	1	210.00	212.00	53	1,675	3.16%
2018/05/04	8	201.38	48	205.04	208.00	-40	1,669	-2.40%
2018/05/03	30	208.63	15	208.20	206.00	15	1,614	0.93%
2018/05/02	1	225.00	1	222.00	221.50	0	1,583	0.00%
2018/04/30	49	222.89	0	0.00	221.00	49	1,614	3.04%
2018/04/27	13	217.35	7	218.64	222.00	6	1,600	0.37%
2018/04/26	1	216.50	0	0.00	217.00	1	1,598	0.06%
2018/04/25	1	223.00	1	225.50	220.50	0	1,601	0.00%
2018/04/23	0	237.00	21.6	237.58	236.50	-21.5	1,567	-1.37%
2018/04/18	10	252.40	0	0.00	250.00	10	1,539	0.65%
2018/04/16	0	0.00	12	252.50	252.50	-12	1,523	-0.79%
2018/04/13	1	253.50	1	251.00	256.00	0	1,528	0.00%
2018/04/12	6	246.50	0	0.00	251.50	6	1,527	0.39%
2018/04/11	13	250.00	1	246.50	240.00	12	1,511	0.79%
2018/04/10	5	240.70	5	239.50	242.00	0	1,506	0.00%
2018/04/09	8	241.00	0	0.00	242.50	8	1,433	0.56%
2018/04/03	70	222.24	3	221.00	220.50	67	1,370	4.89%
2018/04/02	2	237.00	2	237.75	231.00	0	1,319	0.00%
2018/03/31	16	240.00	0	0.00	240.00	16	1,288	1.24%
2018/03/30	15	244.67	9	246.22	235.00	6	1,269	0.47%
2018/03/29	23	247.20	24	246.50	242.00	-1	1,224	-0.08%
2018/03/28	27	259.24	135	259.61	258.00	-108	1,199	-9.00%	大賣/鉅額交易
2018/03/23	1	275.00	1	266.00	276.00	0	1,174	0.00%
2018/03/19	2	287.25	1	290.50	285.00	1	1,218	0.08%
2018/03/16	3	284.33	0	0.00	281.00	3	1,223	0.25%
2018/03/15	0	0.00	40	288.76	289.00	-40	1,242	-3.22%
2018/03/14	2	287.50	3	289.33	294.50	-1	1,255	-0.08%
2018/03/13	46	292.00	0	0.00	290.00	46	1,241	3.71%
2018/03/12	0	0.00	5	282.30	285.00	-5	1,229	-0.41%
2018/03/09	0	0.00	3	281.00	285.00	-3	1,277	-0.23%
2018/03/08	4	274.13	2	280.00	277.50	2	1,273	0.16%
2018/03/07	2	262.00	0	0.00	265.00	2	1,259	0.16%
2018/03/05	0	0.00	7	257.86	251.00	-7	1,261	-0.55%
2018/03/02	0	0.00	4	257.75	259.00	-4	1,262	-0.32%
2018/03/01	0	0.00	1	259.50	263.00	-1	1,260	-0.08%
2018/02/27	0	0.00	3	265.67	266.00	-3	1,252	-0.24%
2018/02/26	2	265.00	2	268.50	268.50	0	1,247	0.00%
2018/02/23	0	0.00	10	264.15	265.00	-10	1,250	-0.80%
2018/02/22	0	0.00	30	257.83	258.00	-30	1,245	-2.41%
2018/02/06	30	242.00	40	241.66	242.00	-10	1,379	-0.72%
2018/02/05	0	0.00	4	260.88	265.00	-4	1,422	-0.28%
2018/02/02	6	272.00	8	271.50	270.50	-2	1,456	-0.14%
2018/02/01	0	0.00	2	275.50	274.00	-2	1,465	-0.14%
2018/01/31	0	0.00	6	278.00	277.50	-6	1,473	-0.41%
2018/01/30	0	0.00	13	280.00	278.00	-13	1,483	-0.88%
2018/01/29	0	0.00	1.1	277.60	279.00	-1.1	1,515	-0.07%
2018/01/26	0.1	275.00	0	0.00	275.00	0.1	1,545	0.00%
2018/01/25	1	276.00	1	274.00	276.00	0	1,585	0.00%
2018/01/24	39	269.59	24.3	268.30	275.50	14.7	1,582	0.93%
2018/01/23	0	0.00	0.2	260.00	260.00	-0.2	1,552	-0.01%
2018/01/22	0	0.00	13	252.77	259.00	-13	1,574	-0.83%
2018/01/18	0	0.00	10	271.00	269.00	-10	1,614	-0.62%
2018/01/17	9	271.06	71	270.35	271.00	-62	1,613	-3.84%
2018/01/11	4	262.50	0	0.00	263.00	4	1,707	0.23%
2018/01/10	0	0.00	1	261.50	262.50	-1	1,802	-0.06%
2018/01/09	5	277.30	15	273.67	272.50	-10	1,824	-0.55%
2018/01/08	20	280.05	10	276.95	272.00	10	1,832	0.55%
2018/01/04	1	268.00	3	276.00	273.50	-2	1,871	-0.11%
2018/01/03	15	283.90	0	0.00	285.00	15	1,835	0.82%
2018/01/02	0	0.00	6	277.08	282.00	-6	1,851	-0.32%