神盾 (6462)-群益金鼎券商分點個股進出

台股 » 個股 » 神盾 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神盾

(6462)

可現股當沖

股價
247.0
漲跌
▼0.5
漲幅
-0.20%
成交量
2,249張
產業
上櫃半導體類股
461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

神盾 (6462)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	4.1	245.26	3	242.34	247.00	1	10,189	0.01%
2024/04/29	0	250.50	4	256.25	247.50	-4	10,456	-0.04%
2024/04/26	5	258.80	0.2	255.50	249.50	4.8	10,637	0.05%
2024/04/25	3.1	260.29	3.5	254.07	248.00	-0.4	10,846	0.00%
2024/04/24	0.1	253.00	0	0.00	259.50	0.1	11,137	0.00%
2024/04/23	1	236.02	0	0.00	236.00	1	11,543	0.01%
2024/04/22	1	261.50	1.1	245.95	237.00	-0.1	11,553	0.00%
2024/04/19	15	254.90	16	255.88	257.00	-1	11,886	-0.01%
2024/04/18	28	266.41	29	267.57	261.00	-1	12,046	-0.01%
2024/04/17	59.1	266.41	60.1	260.18	268.50	-1	12,363	-0.01%
2024/04/16	17.2	251.39	24.3	247.28	253.00	-7.1	12,310	-0.06%
2024/04/15	3.2	243.27	3.5	246.56	243.00	-0.2	12,558	0.00%
2024/04/12	16.4	252.85	15.6	255.31	252.00	0.9	12,774	0.01%
2024/04/11	18.4	259.82	19.2	261.77	255.00	-0.8	12,823	-0.01%
2024/04/10	12.1	272.51	13	274.92	270.50	-0.9	12,714	-0.01%
2024/04/09	14.2	279.39	14	284.46	278.00	0.2	12,673	0.00%
2024/04/08	42.1	288.60	44	291.92	289.00	-2	12,609	-0.02%
2024/04/03	24.2	301.87	42	303.15	293.50	-17.8	12,575	-0.14%
2024/04/02	27	291.95	18.4	287.84	295.50	8.6	12,505	0.07%
2024/04/01	50.1	280.71	50	283.16	282.00	0.1	12,350	0.00%
2024/03/29	33	269.31	69.2	264.21	272.50	-36.2	12,138	-0.30%
2024/03/28	23.1	255.86	25.1	254.79	255.00	-1.9	11,912	-0.02%
2024/03/27	18.1	250.47	17	248.91	250.00	1.1	11,825	0.01%
2024/03/26	44	255.13	48	258.52	253.50	-4	11,809	-0.03%
2024/03/25	47	262.43	9	257.83	262.00	38	11,773	0.32%
2024/03/22	22	251.18	20	250.45	254.00	2	11,712	0.02%
2024/03/21	77.4	257.85	74	260.92	258.50	3.4	11,706	0.03%
2024/03/20	26	262.58	26	261.44	260.00	0	11,673	0.00%
2024/03/19	89.5	251.38	82.1	255.10	252.00	7.4	11,532	0.06%
2024/03/18	5.1	236.25	5	235.99	252.00	0.1	11,418	0.00%
2024/03/15	27	228.52	27	229.50	229.50	0	11,500	0.00%
2024/03/14	30	234.77	44.1	232.18	235.50	-14.1	11,543	-0.12%
2024/03/13	53.2	235.25	52.2	240.55	231.00	1	11,489	0.01%
2024/03/12	16.2	255.15	17	252.32	256.50	-0.8	11,412	-0.01%
2024/03/11	12	257.33	11	261.59	249.50	1	11,342	0.01%
2024/03/08	13.1	267.52	20	263.23	269.50	-6.9	11,229	-0.06%
2024/03/07	16	281.58	21	284.64	265.50	-5	11,067	-0.04%
2024/03/06	12	296.79	15	303.77	293.50	-3	10,839	-0.03%
2024/03/05	16.1	297.41	22	302.50	300.00	-5.9	10,782	-0.05%
2024/03/04	18.1	318.43	20	326.58	317.50	-1.9	10,683	-0.02%
2024/03/01	58	335.00	55.1	334.45	334.00	2.9	10,644	0.03%
2024/02/29	21.1	327.05	33	325.06	336.00	-11.9	10,582	-0.11%
2024/02/27	1	320.00	1	300.00	315.50	0	10,413	0.00%
2024/02/26	0.2	315.00	13.2	300.73	316.00	-13	10,355	-0.13%
2024/02/23	0	0.00	4	290.63	287.50	-4	10,291	-0.04%
2024/02/22	0.1	286.00	0	0.00	283.50	0.1	10,279	0.00%
2024/02/21	3.1	281.36	16	276.09	277.00	-12.9	10,244	-0.13%
2024/02/20	17.1	266.56	15	265.57	285.00	2.1	10,195	0.02%
2024/02/19	8	288.00	4.1	293.92	288.00	3.9	10,110	0.04%
2024/02/16	24	298.92	2.1	295.31	304.00	21.9	10,049	0.22%
2024/02/15	11.2	265.59	28	269.52	276.50	-16.9	9,974	-0.17%
2024/02/05	15	258.28	31	252.53	251.50	-16	9,887	-0.16%
2024/02/02	29.2	278.47	67	278.51	279.00	-37.9	9,790	-0.39%
2024/02/01	2	280.00	1	268.99	269.50	1	9,716	0.01%
2024/01/31	221	266.98	178	261.40	272.00	43	9,611	0.45%	大買/大賣/
2024/01/30	73.1	237.96	83	236.10	248.00	-9.9	8,973	-0.11%
2024/01/29	46	222.51	38	216.24	226.00	8	8,459	0.09%
2024/01/26	32	203.20	43	198.31	205.50	-11	8,007	-0.14%
2024/01/25	70	193.21	99	191.90	194.00	-29	7,572	-0.38%
2024/01/24	182	189.29	174	187.56	192.00	8	7,299	0.11%	大買/大賣/
2024/01/23	88	182.13	91	182.99	183.00	-3	6,975	-0.04%
2024/01/22	25	174.06	21.1	172.17	175.00	3.9	6,691	0.06%
2024/01/19	99.1	173.01	172	173.26	174.00	-72.9	6,479	-1.13%	大賣/
2024/01/18	133	177.72	134.1	178.65	179.50	-1.1	6,208	-0.02%	大買/大賣/
2024/01/17	97	174.91	91.1	173.25	176.00	5.9	5,804	0.10%
2024/01/16	0	0.00	2	162.50	162.50	-2	5,332	-0.04%
2024/01/12	123	152.20	93.4	152.88	148.00	29.6	5,285	0.56%	大買/
2024/01/11	148.1	146.93	123.2	146.06	148.00	24.9	4,877	0.51%	大買/大賣/
2024/01/10	152	146.64	86.2	142.36	147.50	65.9	4,590	1.43%	大買/
2024/01/09	50.1	135.77	55	137.01	135.00	-5	4,085	-0.12%
2024/01/08	78.8	141.33	86	141.80	140.50	-7.2	3,916	-0.18%
2024/01/05	16	137.88	9.9	137.07	142.00	6.2	3,495	0.18%
2024/01/04	9.1	128.70	20	128.88	129.50	-10.9	3,217	-0.34%
2024/01/03	4	122.25	4	120.25	121.50	0	3,095	0.00%
2024/01/02	1	118.50	7	121.14	123.00	-6	3,069	-0.20%
2023/12/29	7	121.86	8	117.50	119.50	-1	3,037	-0.03%
2023/12/28	29	124.52	37	122.88	122.00	-8	2,986	-0.27%
2023/12/27	59	129.60	23	130.57	128.50	36	2,876	1.25%
2023/12/26	15	129.37	13	130.04	127.50	2	2,657	0.08%
2023/12/25	11	125.95	16	128.22	125.00	-5	2,529	-0.20%
2023/12/22	48	128.81	41	128.07	129.00	7	2,485	0.28%
2023/12/21	2	122.50	2	123.50	121.50	0	2,369	0.00%
2023/12/20	5	122.50	30	123.82	122.50	-25	2,329	-1.07%
2023/12/19	9	122.22	4	121.25	121.50	5	2,276	0.22%
2023/12/18	19	126.95	19.3	124.17	126.00	-0.3	2,191	-0.01%
2023/12/15	58	126.07	39	127.94	124.50	19	2,131	0.89%
2023/12/14	51	128.98	51	128.60	128.50	0	2,025	0.00%
2023/12/13	23	130.57	123	130.17	130.00	-100	1,942	-5.15%	大賣/
2023/12/12	248	133.13	99	130.14	135.50	149	1,844	8.08%	大買/鉅額交易
2023/12/11	280	125.37	781	125.75	130.50	-501	1,665	-30.09%	大買/大賣/鉅額交易
2023/12/08	507	124.47	72	116.22	124.50	435	1,450	29.98%	大買/鉅額交易
2023/12/07	341	114.77	676.1	115.78	113.50	-335.1	1,292	-25.93%	大買/大賣/鉅額交易
2023/12/06	402.2	115.99	3.1	109.73	116.00	399.1	1,123	35.51%	大買/鉅額交易
2023/12/05	10.1	105.71	17	106.50	105.50	-6.9	1,052	-0.66%
2023/12/04	5	109.40	18.1	109.20	109.00	-13.1	1,014	-1.29%
2023/12/01	21.1	110.67	27	109.76	109.00	-5.9	977	-0.60%
2023/11/30	6	109.17	16	109.59	109.00	-10	929	-1.08%
2023/11/29	75	111.25	108	110.71	112.00	-33	891	-3.70%	大賣/
2023/11/28	57	108.10	28	106.39	108.00	29	759	3.82%
2023/11/27	4	103.38	68	103.39	101.50	-64	624	-10.25%
2023/11/24	68	103.48	4.2	98.64	101.50	63.8	520	12.25%
2023/11/22	5.1	93.23	6	92.60	92.60	-0.9	347	-0.26%
2023/11/20	0	91.30	2.1	93.28	90.60	-2.1	323	-0.66%
2023/11/17	2.2	86.42	15.1	87.26	90.60	-12.9	294	-4.39%
2023/11/16	0	0.00	2	84.30	84.60	-2	270	-0.74%
2023/11/15	2.1	84.38	0	0.00	84.00	2.1	269	0.78%
2023/11/14	5	83.42	1	83.30	83.00	4	268	1.49%
2023/11/13	9	82.68	28	83.15	82.40	-19	271	-6.99%
2023/11/10	1	84.50	2	84.85	83.80	-1	272	-0.37%
2023/11/09	0	0.00	1	86.70	84.40	-1	275	-0.36%
2023/11/08	55	86.67	0	0.00	87.00	55	278	19.76%
2023/11/03	0	0.00	0.1	85.20	84.50	-0.1	302	-0.05%
2023/11/02	0.1	86.29	0.1	86.60	86.10	0.1	299	0.02%
2023/10/31	15	86.30	0	0.00	86.30	15	301	4.97%
2023/10/30	0.1	89.16	0	0.00	89.10	0.1	307	0.02%
2023/10/27	0	0.00	0.3	87.23	86.40	-0.3	276	-0.11%
2023/10/26	0.3	86.32	0	83.80	83.30	0.3	261	0.11%
2023/10/25	0	84.40	0.1	85.10	84.10	0	254	-0.02%
2023/10/24	0.1	84.63	0	0.00	84.50	0.1	257	0.03%
2023/10/18	1	82.30	0	0.00	81.10	1	276	0.36%
2023/10/06	4	81.88	0	0.00	82.00	4	401	1.00%
2023/09/27	1	82.20	0	0.00	82.20	1	493	0.20%
2023/09/21	0.1	83.89	0	0.00	83.60	0.1	559	0.01%
2023/09/06	0	0.00	4	85.10	85.50	-4	773	-0.52%
2023/09/01	1	83.40	0	0.00	82.60	1	803	0.12%
2023/08/24	0	0.00	2	80.40	80.30	-2	795	-0.25%
2023/08/23	0	0.00	2	81.55	80.80	-2	793	-0.25%
2023/08/18	0	0.00	2	82.80	83.40	-2	790	-0.25%
2023/08/17	2	84.75	0	0.00	84.20	2	788	0.25%
2023/08/15	4	82.78	0	0.00	81.80	4	781	0.51%
2023/08/14	0	0.00	9	83.60	82.90	-9	777	-1.16%
2023/08/11	2	87.10	0	0.00	87.00	2	771	0.26%
2023/08/10	10.1	93.32	4	90.33	90.00	6.1	756	0.80%
2023/08/09	0	0.00	2	100.00	100.00	-2	739	-0.27%
2023/08/08	0	0.00	2	101.00	100.00	-2	738	-0.27%
2023/08/04	4.1	97.40	0	0.00	99.90	4.1	733	0.55%
2023/08/02	4	99.68	6	102.50	99.10	-2	726	-0.28%
2023/08/01	0	0.00	1	102.50	101.50	-1	709	-0.14%
2023/07/31	0	0.00	2	101.75	103.00	-2	708	-0.28%
2023/07/27	2	103.50	0	0.00	102.00	2	699	0.29%
2023/07/25	0	0.00	3	101.83	104.50	-3	690	-0.43%
2023/07/21	0	0.00	3	101.50	102.00	-3	684	-0.44%
2023/07/19	0.1	101.00	4.2	106.30	102.00	-4.2	670	-0.62%
2023/07/18	2.3	112.51	6	113.33	109.00	-3.8	643	-0.58%
2023/07/17	11	113.23	5	113.00	117.00	6	619	0.97%
2023/07/14	3	111.00	0	0.00	111.50	3	582	0.52%
2023/07/11	0	0.00	16	108.25	106.50	-16	551	-2.90%
2023/07/10	2.1	110.54	1	111.50	111.00	1.1	537	0.20%
2023/07/07	15	112.87	8	112.88	112.00	7	531	1.32%
2023/07/06	7	109.00	1	108.50	109.50	6	508	1.18%
2023/07/05	2	109.00	7	110.71	107.50	-5	498	-1.00%
2023/07/04	10	108.00	4.1	106.99	108.50	5.9	480	1.22%
2023/07/03	7.1	106.72	7	107.71	108.00	0.1	468	0.03%
2023/06/30	0	0.00	0.1	104.00	107.00	-0.1	468	-0.01%
2023/06/29	2.1	107.20	8.1	107.62	102.50	-6.1	473	-1.28%
2023/06/28	0.1	102.00	0	0.00	102.50	0.1	448	0.02%
2023/06/27	0	0.00	1.2	105.65	101.50	-1.2	446	-0.28%
2023/06/26	2.2	103.69	2	106.00	103.50	0.2	438	0.05%
2023/06/21	0	0.00	0.1	106.50	106.00	-0.1	433	-0.01%
2023/06/20	2	102.00	7	104.50	108.50	-5	403	-1.24%
2023/06/19	2	95.90	13	99.15	100.50	-11	366	-3.00%
2023/06/16	3	90.10	0	0.00	91.60	3	370	0.81%
2023/06/15	5	91.40	0	0.00	91.10	5	384	1.30%
2023/06/12	2	90.20	0	0.00	90.20	2	365	0.55%
2023/06/09	5	89.20	0	0.00	89.20	5	361	1.38%
2023/06/08	8.1	90.26	0	0.00	90.20	8.1	357	2.25%
2023/05/26	0.1	84.30	0	0.00	84.50	0.1	366	0.01%
2023/05/12	0	0.00	1	82.40	82.00	-1	414	-0.24%
2023/05/11	0	0.00	2	80.20	80.30	-2	427	-0.47%
2023/04/28	2	85.05	2	85.20	85.10	0	465	0.00%
2023/04/26	0	0.00	2	80.00	81.20	-2	461	-0.43%
2023/04/24	0	0.00	1	84.10	83.70	-1	457	-0.22%
2023/04/21	0	0.00	2	82.00	81.80	-2	455	-0.44%
2023/04/13	0	89.90	0	0.00	89.00	0	441	0.00%
2023/04/12	6	89.62	2	89.50	90.60	4	437	0.91%
2023/04/06	0	0.00	26	87.20	87.50	-26	420	-6.19%
2023/03/31	22	87.94	4	87.38	87.90	18	415	4.33%
2023/03/30	9	88.84	2	89.10	89.50	7	403	1.73%
2023/03/27	0	0.00	9	89.92	88.80	-9	376	-2.39%
2023/03/24	6	90.18	30	90.29	89.90	-24	373	-6.43%
2023/03/23	9	93.17	0	0.00	92.80	9	359	2.50%
2023/03/22	21	94.70	16	92.40	93.00	5	352	1.42%
2023/03/21	3	92.00	69	92.76	90.70	-66	324	-20.32%
2023/03/20	47	88.32	10	85.17	88.40	37	276	13.38%
2023/03/15	0	0.00	22	79.24	79.10	-22	252	-8.73%
2023/03/13	4	80.88	6	80.67	80.20	-2	252	-0.79%
2023/03/10	6	78.87	0	0.00	79.30	6	249	2.41%
2023/03/07	4	78.55	8	78.73	79.70	-4	240	-1.66%
2023/03/06	3	80.40	2	80.90	80.50	1	230	0.43%
2023/03/03	2	80.10	2	80.00	80.40	0	228	0.00%
2023/03/02	0	0.00	3	80.27	79.90	-3	224	-1.33%
2023/03/01	5	78.90	0	0.00	79.80	5	221	2.26%
2023/02/24	7	78.59	0	0.00	79.20	7	218	3.20%
2023/02/23	2	80.20	2	79.40	79.40	0	213	0.00%
2023/02/22	2	78.30	4	79.50	79.10	-2	210	-0.95%
2023/02/21	2	79.20	2	79.80	79.40	0	207	0.00%
2023/02/17	1	79.50	1	79.60	79.60	0	198	0.00%
2023/02/16	2	79.10	1	78.50	78.20	1	192	0.52%
2023/02/14	30	78.77	8	77.80	77.80	22	186	11.81%
2023/02/13	1	78.70	1	78.90	78.40	0	177	0.00%
2023/02/10	0	0.00	2	75.40	74.80	-2	167	-1.19%
2023/02/09	2	78.30	0	0.00	77.00	2	160	1.25%
2023/02/06	0	70.70	0	0.00	70.80	0	135	0.00%
2023/01/10	0	0.00	0.2	64.70	64.50	-0.2	120	-0.15%
2023/01/04	0	0.00	5	62.12	63.40	-5	127	-3.94%
2022/12/28	1	61.00	0	0.00	61.00	1	124	0.80%
2022/12/21	0	0.00	3	61.83	62.00	-3	132	-2.26%
2022/12/14	2	65.10	0	0.00	64.70	2	136	1.47%
2022/12/13	1	65.20	1	64.90	64.30	0	133	0.00%
2022/12/07	1	64.00	0	0.00	63.80	1	134	0.74%
2022/12/02	0	0.00	3	67.00	66.80	-3	129	-2.32%
2022/11/22	1	62.00	0	0.00	61.40	1	136	0.73%
2022/11/08	2	61.50	4	62.45	61.40	-2	163	-1.22%
2022/11/04	0	0.00	1	59.40	59.40	-1	165	-0.60%
2022/10/27	0	0.00	2	56.40	56.40	-2	167	-1.19%
2022/10/21	2	56.60	6	57.27	56.20	-4	163	-2.44%
2022/10/17	2	57.10	0	0.00	61.10	2	167	1.20%
2022/10/07	2	67.80	2	68.50	68.10	0	167	0.00%
2022/09/28	2	67.10	9	64.56	64.00	-7	193	-3.61%
2022/09/27	0.1	69.00	0	0.00	68.50	0.1	191	0.03%
2022/09/22	0	0.00	1	74.30	74.20	-1	199	-0.50%
2022/09/21	1	75.20	0	0.00	74.70	1	200	0.50%
2022/09/07	1	74.10	1	74.70	74.70	0	241	0.00%
2022/09/05	0.1	79.00	0	0.00	78.00	0.1	239	0.02%
2022/09/01	3	80.00	0	0.00	80.00	3	245	1.22%
2022/08/29	9	79.24	0	0.00	79.10	9	248	3.62%
2022/08/26	17	80.50	0	0.00	80.30	17	249	6.83%
2022/08/25	7	80.50	0	0.00	79.90	7	247	2.83%
2022/08/24	11	79.48	0	0.00	79.50	11	248	4.42%
2022/08/23	3	79.00	0	0.00	79.20	3	249	1.20%
2022/08/22	10	80.22	0	0.00	79.60	10	250	4.00%
2022/08/19	2	78.50	2	79.40	79.80	0	248	0.00%
2022/08/18	6	80.90	4	80.98	81.00	2	242	0.82%
2022/08/16	3	84.97	0	0.00	84.00	3	238	1.26%
2022/08/15	2	84.00	0	0.00	84.00	2	251	0.79%
2022/08/08	0	0.00	1	82.00	81.30	-1	267	-0.37%
2022/08/03	1	78.80	1	79.10	80.10	0	285	0.00%
2022/07/25	0	0.00	1	82.40	82.20	-1	306	-0.33%
2022/07/01	3	86.20	2	86.75	85.00	1	467	0.21%
2022/06/23	2	91.00	0	0.00	90.80	2	672	0.30%
2022/06/17	2	98.90	2	97.80	99.10	0	677	0.00%
2022/06/13	2	102.50	2	103.00	103.50	0	675	0.00%
2022/06/09	2	105.50	2	105.50	105.50	0	670	0.00%
2022/06/07	0	0.00	2	107.50	107.50	-2	672	-0.30%
2022/06/02	1	106.50	3	106.17	105.50	-2	684	-0.29%
2022/06/01	0	0.00	5	106.90	107.00	-5	687	-0.73%
2022/05/31	1	105.50	1	105.00	106.00	0	686	0.00%
2022/05/30	2	105.50	3	105.17	106.00	-1	686	-0.15%
2022/05/26	3	103.17	0	0.00	103.50	3	680	0.44%
2022/05/23	7	103.57	1	103.00	102.50	6	681	0.88%
2022/05/17	2	109.50	2	109.50	110.50	0	666	0.00%
2022/05/13	1	111.50	2	115.00	115.00	-1	653	-0.15%
2022/05/05	0	0.00	1	114.50	114.50	-1	638	-0.16%
2022/05/04	4	115.63	2	114.50	114.00	2	635	0.31%
2022/04/29	3	112.67	2	112.00	110.50	1	629	0.16%
2022/04/27	2	107.50	2	108.00	109.00	0	624	0.00%
2022/04/25	2	110.00	2	108.00	109.00	0	617	0.00%
2022/04/22	0	0.00	8	114.50	113.00	-8	607	-1.32%
2022/04/18	1	117.50	0	0.00	113.00	1	583	0.17%
2022/04/15	2	118.00	0	0.00	116.00	2	576	0.35%
2022/04/14	5	115.80	4	116.50	116.00	1	555	0.18%
2022/04/13	2	115.00	0	0.00	115.50	2	545	0.37%
2022/04/12	2	115.50	2	115.50	115.50	0	538	0.00%
2022/04/11	12	118.50	11	117.09	117.00	1	525	0.19%
2022/04/08	1	120.00	1	119.00	117.50	0	489	0.00%
2022/04/06	3	118.00	7	118.57	119.00	-4	447	-0.89%
2022/04/01	33	113.52	30	112.63	116.50	3	393	0.76%
2022/03/29	0	0.00	1	100.50	100.50	-1	252	-0.40%
2022/03/24	1	104.50	0	0.00	106.00	1	356	0.28%
2022/03/09	0	0.00	1	94.50	94.50	-1	326	-0.31%
2022/03/08	0.1	98.01	2	100.00	97.50	-2	319	-0.61%
2022/02/24	1	108.50	1	106.00	104.50	0	352	0.00%
2022/02/18	0	0.00	1	113.00	113.00	-1	357	-0.28%
2022/02/11	0	0.00	1	111.00	111.00	-1	374	-0.27%
2022/02/08	0	0.00	1	111.00	112.00	-1	379	-0.26%
2022/02/07	0	0.00	1	110.00	110.00	-1	381	-0.26%
2022/01/21	0	0.00	3	111.50	112.00	-3	433	-0.69%
2022/01/13	0	0.00	1	112.50	112.50	-1	462	-0.22%
2022/01/07	0.1	112.00	0	0.00	112.00	0.1	462	0.01%
2021/12/23	0	0.00	1	118.50	118.00	-1	458	-0.22%
2021/12/22	14	119.46	13	121.50	121.00	1	452	0.22%
2021/12/21	0	0.00	3	120.17	121.00	-3	386	-0.78%
2021/12/14	0.1	110.50	0	0.00	110.00	0.1	356	0.01%
2021/12/09	0	0.00	1	111.00	111.00	-1	365	-0.27%
2021/11/26	1	112.50	0	0.00	112.00	1	364	0.27%
2021/11/25	0.1	115.00	0	0.00	114.50	0.1	363	0.01%
2021/11/24	1	114.00	1	115.00	115.00	0	362	0.00%
2021/11/18	1	115.00	0	0.00	115.00	1	376	0.27%
2021/11/17	1	116.50	0	0.00	118.00	1	379	0.26%
2021/11/16	0	0.00	11	116.82	118.00	-11	397	-2.77%
2021/11/15	12	116.58	0	0.00	116.50	12	433	2.77%
2021/11/12	1	116.00	0	0.00	114.00	1	471	0.21%
2021/11/01	4	129.00	3	132.50	129.00	1	530	0.19%
2021/10/29	2	131.50	8	129.38	132.50	-6	529	-1.13%
2021/10/28	22	126.73	1	123.00	131.00	21	498	4.22%
2021/10/26	1	120.00	1	121.00	119.50	0	492	0.00%
2021/10/15	0	0.00	1	116.00	115.50	-1	561	-0.18%
2021/10/08	1	117.00	0	0.00	116.00	1	587	0.17%
2021/10/06	0	0.00	8	111.00	110.50	-8	688	-1.16%
2021/09/24	0	0.00	1	123.00	123.00	-1	714	-0.14%
2021/09/16	4	121.38	0	0.00	121.00	4	717	0.56%
2021/09/14	1	116.50	0	0.00	117.00	1	723	0.14%
2021/09/07	0	0.00	1	117.50	116.50	-1	725	-0.14%
2021/08/26	0	0.00	0	119.50	118.50	0	723	0.00%
2021/08/25	0	0.00	2	118.50	117.50	-2	731	-0.27%
2021/08/24	2	116.75	0	0.00	116.00	2	734	0.27%
2021/08/19	26	120.63	13	119.31	120.50	13	713	1.82%
2021/08/18	1	116.02	14	115.39	119.50	-13	678	-1.92%
2021/08/17	4	112.63	3	115.50	109.00	1	649	0.15%
2021/08/16	3.1	116.60	3	120.00	117.50	0.1	628	0.01%
2021/08/13	12	127.00	12	126.29	124.00	0	617	0.00%
2021/08/09	1	140.50	5	140.50	140.00	-4	625	-0.64%
2021/08/05	3	145.50	3	145.50	145.50	0	650	0.00%
2021/08/03	1	149.50	3	151.50	149.00	-2	724	-0.28%
2021/07/30	4	152.13	1	151.00	151.50	3	779	0.38%
2021/07/22	0	0.00	3	167.50	166.00	-3	774	-0.39%
2021/07/21	1	168.00	0	0.00	165.50	1	783	0.13%
2021/07/19	3	169.17	3	169.00	170.00	0	799	0.00%
2021/07/16	2	168.50	1	167.50	168.00	1	823	0.12%
2021/07/15	3	169.33	8	167.88	167.50	-5	846	-0.59%
2021/07/14	12	171.88	10	172.65	168.00	2	887	0.23%
2021/07/13	16	166.06	20	168.30	171.50	-4	960	-0.42%
2021/07/08	1	162.00	0	0.00	161.50	1	966	0.10%
2021/07/07	0	0.00	0.1	163.50	161.50	-0.1	972	-0.01%
2021/07/06	0.1	166.00	0	0.00	166.00	0.1	977	0.01%
2021/07/05	1.1	164.56	2	166.00	166.00	-0.9	996	-0.09%
2021/07/02	0	0.00	0.3	163.92	164.00	-0.3	1,021	-0.03%
2021/07/01	2.3	165.46	0.1	166.00	164.50	2.3	1,063	0.21%
2021/06/30	0.1	165.50	0	0.00	164.00	0.1	1,081	0.00%
2021/06/29	0	0.00	1	163.50	164.50	-1	1,106	-0.09%
2021/06/28	1	163.00	0	0.00	163.00	1	1,114	0.09%
2021/06/24	1	166.00	2	166.00	165.50	-1	1,150	-0.09%
2021/06/22	1	160.50	0	0.00	160.50	1	1,198	0.08%
2021/06/18	0.1	162.00	1	162.50	162.00	-1	1,211	-0.08%
2021/06/15	0	0.00	1	161.00	162.00	-1	1,291	-0.08%
2021/06/10	1	162.00	0	0.00	162.00	1	1,382	0.07%
2021/06/08	0	0.00	1	159.50	159.50	-1	1,453	-0.07%
2021/06/07	1	160.50	7	160.50	160.50	-6	1,454	-0.41%
2021/06/04	1	166.50	0	0.00	166.00	1	1,444	0.07%
2021/06/02	7	168.36	0	0.00	166.50	7	1,453	0.48%
2021/05/26	2	164.50	3	165.50	166.00	-1	1,440	-0.07%
2021/05/25	4	163.50	3	163.67	162.50	1	1,436	0.07%
2021/05/21	6	161.50	6	160.00	160.50	0	1,439	0.00%
2021/05/18	1	161.00	0	0.00	160.00	1	1,487	0.07%
2021/05/17	0	0.00	11	152.00	153.50	-11	1,485	-0.74%
2021/05/13	8	163.88	8	164.50	164.50	0	1,464	0.00%
2021/05/12	3	167.17	7	165.21	165.00	-4	1,449	-0.28%
2021/05/11	5	170.00	8	166.38	166.50	-3	1,406	-0.21%
2021/05/10	0	0.00	32	168.80	169.00	-32	1,373	-2.33%
2021/05/07	31	163.92	9	163.72	165.50	22	1,335	1.65%
2021/05/05	4	155.00	0	0.00	153.00	4	1,321	0.30%
2021/05/04	5	156.40	0	0.00	154.50	5	1,320	0.38%
2021/05/03	0	0.00	4	159.50	159.00	-4	1,310	-0.31%
2021/04/29	2	165.75	0	0.00	163.50	2	1,316	0.15%
2021/04/28	2	163.75	0	0.00	165.00	2	1,328	0.15%
2021/04/27	2	166.75	0	0.00	165.50	2	1,323	0.15%
2021/04/26	3	168.17	6	168.50	168.00	-3	1,317	-0.23%
2021/04/22	13	175.23	1	177.00	167.50	12	1,315	0.91%
2021/04/21	1	176.00	4	175.13	172.50	-3	1,294	-0.23%
2021/04/20	3	179.50	1	181.50	179.50	2	1,273	0.16%
2021/04/19	19	183.39	12	181.83	177.00	7	1,238	0.57%
2021/04/16	1	170.50	4	169.00	172.50	-3	1,151	-0.26%
2021/04/15	6	162.67	21	161.00	162.50	-15	1,159	-1.29%
2021/04/14	0	164.00	0.9	164.00	161.00	-0.8	1,196	-0.07%
2021/04/12	0.4	169.43	3	165.50	165.50	-2.7	1,279	-0.21%
2021/04/09	10.5	176.33	0	0.00	170.00	10.5	1,270	0.83%
2021/04/08	1	176.50	13	174.77	175.50	-12	1,285	-0.93%
2021/04/07	7	178.36	1	177.00	178.50	6	1,322	0.45%
2021/04/06	5	177.00	1	175.00	176.00	4	1,278	0.31%
2021/04/01	10	176.00	0	0.00	174.00	10	1,257	0.80%
2021/03/31	5	170.50	0	0.00	173.00	5	1,232	0.41%
2021/03/29	1	174.00	7.9	173.31	171.50	-6.9	1,215	-0.57%
2021/03/26	1	169.50	17	170.18	171.00	-16	1,189	-1.35%
2021/03/25	18	169.25	1	172.00	168.50	17	1,169	1.45%
2021/03/24	5	166.50	5	166.50	166.00	0	1,143	0.00%
2021/03/23	5.2	167.41	5	163.50	166.00	0.2	1,144	0.01%
2021/03/22	0	0.00	5	165.60	166.00	-5	1,144	-0.44%
2021/03/19	0.1	160.50	0	0.00	161.50	0.1	1,152	0.01%
2021/03/18	9.3	164.30	220	164.65	163.50	-210.7	1,143	-18.43%	大賣/鉅額交易
2021/03/17	222.4	170.13	1	169.00	169.50	221.4	1,098	20.16%	大買/鉅額交易
2021/03/16	0	0.00	0.1	165.00	163.00	-0.1	1,033	-0.01%
2021/03/15	33.4	164.72	28	167.13	162.50	5.4	1,022	0.53%
2021/03/12	0.2	158.00	0	0.00	156.50	0.2	969	0.02%
2021/03/11	0	0.00	1	154.50	154.50	-1	964	-0.10%
2021/03/10	0	0.00	5	154.00	153.00	-5	979	-0.51%
2021/03/09	17	150.50	17	150.41	153.50	0	985	0.00%
2021/03/04	0	0.00	10	151.50	153.00	-10	1,011	-0.99%
2021/02/26	1	156.00	0	0.00	154.50	1	1,060	0.09%
2021/02/23	0	0.00	1	156.00	155.50	-1	1,179	-0.08%
2021/02/22	0.5	155.50	0	0.00	155.00	0.5	1,333	0.04%
2021/02/18	11	155.18	0	0.00	155.00	11	1,368	0.80%
2021/02/17	0	0.00	5	141.60	142.00	-5	1,345	-0.37%
2021/02/05	1	143.00	0	0.00	143.00	1	1,338	0.07%
2021/02/02	0	0.00	3	150.33	149.50	-3	1,329	-0.23%
2021/02/01	0	0.00	3	149.83	151.00	-3	1,341	-0.22%
2021/01/27	0	0.00	3	155.00	156.50	-3	1,355	-0.22%
2021/01/22	1.1	153.48	5	152.00	153.00	-4	1,365	-0.29%
2021/01/21	3	154.00	18	154.53	155.50	-15	1,350	-1.11%
2021/01/20	0	0.00	17	160.32	160.00	-17	1,332	-1.28%
2021/01/19	0	0.00	4	164.50	164.50	-4	1,323	-0.30%
2021/01/18	0	0.00	1	164.50	164.50	-1	1,318	-0.08%
2021/01/15	1	162.00	4	160.00	160.00	-3	1,303	-0.23%
2021/01/13	2	164.00	0	0.00	162.50	2	1,290	0.15%
2021/01/12	0	0.00	1	165.00	162.00	-1	1,283	-0.08%
2021/01/11	112.1	164.63	9	163.17	166.00	103.1	1,273	8.09%	大買/鉅額交易
2021/01/08	0	0.00	110	173.66	172.50	-110	1,225	-8.98%	大賣/鉅額交易
2021/01/07	1	180.00	1	177.00	177.00	0	1,193	0.00%
2021/01/06	4	179.00	4.1	179.38	178.00	-0.1	1,158	-0.01%
2021/01/05	0	169.00	3	168.00	169.00	-3	1,075	-0.28%
2021/01/04	1	171.00	0	0.00	170.50	1	1,083	0.09%
2020/12/31	3	172.16	20.1	175.38	172.00	-17	1,092	-1.56%
2020/12/30	48.1	169.43	3	175.67	175.00	45.1	1,056	4.26%
2020/12/24	26	166.48	0	0.00	165.50	26	993	2.62%
2020/12/17	0	0.00	1	171.00	171.50	-1	1,026	-0.10%
2020/12/10	5	171.00	5	168.50	168.50	0	1,043	0.00%
2020/12/04	2.1	168.59	2	168.51	170.50	0	1,056	0.00%
2020/12/03	0	173.50	2	172.00	171.50	-2	1,061	-0.19%
2020/11/30	2	178.25	8	179.31	177.50	-6	1,119	-0.54%
2020/11/27	0	0.00	2.1	180.80	180.50	-2.1	1,121	-0.19%
2020/11/26	0.1	181.00	3.1	179.68	180.50	-3	1,121	-0.26%
2020/11/25	16.1	179.91	0	0.00	179.00	16.1	1,115	1.44%
2020/11/24	0	0.00	0.1	181.50	179.00	-0.1	1,090	0.00%
2020/11/23	0.2	181.00	0	0.00	183.00	0.2	1,072	0.01%
2020/11/20	35	180.87	82	180.23	181.00	-47	1,046	-4.49%
2020/11/19	66	181.38	36	181.36	183.00	30	980	3.06%
2020/11/18	0	0.00	2	170.50	171.00	-2	823	-0.24%
2020/11/12	0	0.00	2	160.50	161.00	-2	851	-0.23%
2020/11/09	0	0.00	3	159.50	160.00	-3	878	-0.34%
2020/11/05	0	0.00	5	159.50	158.00	-5	926	-0.54%
2020/11/04	5	155.50	0	0.00	156.50	5	930	0.54%
2020/11/03	0	0.00	2	150.75	152.00	-2	934	-0.21%
2020/11/02	2	148.00	2	148.00	148.00	0	944	0.00%
2020/10/19	1	159.50	2	159.25	159.50	-1	1,115	-0.09%
2020/10/13	0	0.00	5	159.30	160.00	-5	1,261	-0.40%
2020/10/12	1	163.00	1	162.50	162.50	0	1,259	0.00%
2020/10/05	0	0.00	1	170.00	169.50	-1	1,328	-0.08%
2020/09/28	1	169.50	0	0.00	168.00	1	1,664	0.06%
2020/09/25	4	170.13	0	0.00	167.00	4	1,742	0.23%
2020/09/23	0	0.00	1	179.00	176.50	-1	1,816	-0.06%
2020/09/18	10	179.50	10	177.50	177.50	0	1,848	0.00%
2020/09/17	0	0.00	2	179.50	177.50	-2	1,878	-0.11%
2020/09/16	1	179.50	1	180.50	178.50	0	1,880	0.00%
2020/09/11	2	170.00	0	0.00	170.50	2	1,981	0.10%
2020/09/10	2	173.75	15	172.90	172.00	-13	1,995	-0.65%
2020/09/09	0	0.00	71	169.35	171.00	-71	1,998	-3.55%
2020/09/08	1	174.50	1	171.50	170.50	0	2,012	0.00%
2020/09/07	77	174.29	0	0.00	175.00	77	2,017	3.82%
2020/09/04	50	165.05	0	0.00	163.50	50	1,992	2.51%
2020/09/03	5	162.90	1	164.00	166.50	4	2,005	0.20%
2020/08/28	1	165.00	1	167.50	166.50	0	2,397	0.00%
2020/08/27	1	169.00	1	169.50	166.50	0	2,418	0.00%
2020/08/25	0	0.00	2	169.00	170.00	-2	2,467	-0.08%
2020/08/24	2	164.50	0	0.00	167.00	2	2,474	0.08%
2020/08/20	12	166.29	4	159.50	162.00	8	2,525	0.32%
2020/08/19	2	170.75	3	169.33	167.50	-1	2,541	-0.04%
2020/08/18	0	0.00	50	176.05	175.50	-50	2,591	-1.93%
2020/08/14	6	179.50	5	179.00	180.50	1	2,690	0.04%
2020/08/12	6	178.00	9	177.17	177.50	-3	2,936	-0.10%
2020/08/11	0	0.00	29	182.60	183.00	-29	2,941	-0.99%
2020/08/10	5	189.00	1	189.00	189.50	4	2,957	0.14%
2020/08/07	0	0.00	2	189.00	189.50	-2	2,983	-0.07%
2020/08/06	0	0.00	1	191.00	188.50	-1	3,021	-0.03%
2020/08/05	5	189.50	0	0.00	190.00	5	3,047	0.16%
2020/08/03	0	0.00	16	186.59	186.00	-16	3,175	-0.50%
2020/07/31	1	195.50	1	196.50	195.00	0	3,242	0.00%
2020/07/30	3	196.00	0	0.00	196.00	3	3,406	0.09%
2020/07/28	126	196.06	18	196.25	192.50	108	3,481	3.10%	大買/鉅額交易
2020/07/27	0	0.00	2	196.00	196.50	-2	3,587	-0.06%
2020/07/23	0	0.00	1	203.50	202.00	-1	4,023	-0.02%
2020/07/22	3	204.17	2	203.50	201.00	1	4,052	0.02%
2020/07/21	7	200.21	1	199.50	199.00	6	4,075	0.15%
2020/07/20	1	199.00	0	0.00	199.00	1	4,103	0.02%
2020/07/14	1	197.50	27	195.54	195.50	-26	4,325	-0.60%
2020/07/13	25	197.16	2	197.03	198.50	23	4,364	0.53%
2020/07/10	2	192.01	27	192.65	192.50	-25	4,382	-0.57%
2020/07/09	1	198.00	0.1	196.50	196.00	0.9	4,382	0.02%
2020/07/08	184	199.48	3.1	199.85	200.00	180.9	4,358	4.15%	大買/鉅額交易
2020/07/07	69	212.62	80	207.76	205.00	-11	4,328	-0.25%
2020/07/06	30.2	201.32	75	200.56	201.50	-44.8	4,197	-1.07%
2020/07/03	2	199.75	122	198.57	197.00	-120	4,211	-2.85%	大賣/鉅額交易
2020/07/01	2	197.25	11	196.91	196.00	-9	4,278	-0.21%
2020/06/30	1	193.00	0	0.00	192.50	1	4,289	0.02%
2020/06/29	1	192.50	3	192.50	192.00	-2	4,325	-0.05%
2020/06/24	46	196.83	4	198.13	195.00	42	4,347	0.97%
2020/06/23	3	194.17	0	194.00	193.00	3	4,385	0.07%
2020/06/22	1	194.00	0	0.00	194.00	1	4,435	0.02%
2020/06/19	7	197.57	9	198.72	196.00	-2	4,510	-0.04%
2020/06/18	20.1	193.85	1	195.00	193.00	19.1	4,478	0.43%
2020/06/17	4	194.00	1	195.50	192.00	3	4,551	0.07%
2020/06/16	4	192.38	0	0.00	194.00	4	4,578	0.09%
2020/06/15	1	190.00	2	191.25	188.00	-1	4,691	-0.02%
2020/06/12	3	187.00	0	0.00	188.00	3	4,730	0.06%
2020/06/11	2	189.25	23	187.89	187.50	-21	4,771	-0.44%
2020/06/10	2	192.50	2	191.75	192.50	0	4,791	0.00%
2020/06/09	2	194.50	2	192.50	192.00	0	4,806	0.00%
2020/06/08	7	198.57	16.1	198.29	195.00	-9.1	4,822	-0.19%
2020/06/05	97	202.78	67	203.95	199.00	30	4,768	0.63%
2020/06/04	0	194.50	101	190.75	193.50	-101	4,510	-2.24%	大賣/
2020/06/03	0	0.00	1	190.50	191.00	-1	4,490	-0.02%
2020/06/02	2	191.50	1	190.00	190.50	1	4,473	0.02%
2020/06/01	0	190.00	2	189.50	189.50	-2	4,458	-0.04%
2020/05/29	0	0.00	0	186.00	185.00	0	4,457	0.00%
2020/05/28	1	191.00	9.1	187.64	186.00	-8.1	4,463	-0.18%
2020/05/27	2	189.75	0	0.00	190.00	2	4,451	0.04%
2020/05/26	4	191.25	5	189.60	189.00	-1	4,448	-0.02%
2020/05/25	8	192.19	1.4	191.64	191.50	6.6	4,423	0.15%
2020/05/22	6	191.31	9	191.17	188.00	-3	4,368	-0.07%
2020/05/21	0.1	189.00	0	0.00	189.00	0.1	4,323	0.00%
2020/05/20	7	192.41	148	193.43	188.50	-141	4,374	-3.22%	大賣/鉅額交易
2020/05/19	158	190.34	61	190.73	193.00	97	4,323	2.24%	大買/
2020/05/18	91	181.03	0	0.00	180.00	91	4,171	2.18%
2020/05/15	4	177.63	18	181.00	180.00	-14	4,150	-0.34%
2020/05/14	3	183.33	0	0.00	181.00	3	4,118	0.07%
2020/05/13	3	185.33	5	186.00	184.00	-2	4,104	-0.05%
2020/05/12	0	0.00	6	184.50	183.00	-6	4,118	-0.15%
2020/05/11	2	187.75	2	187.75	188.00	0	4,128	0.00%
2020/05/08	9	187.94	40.1	187.11	185.50	-31.1	4,143	-0.75%
2020/05/07	3	193.83	4	194.25	193.50	-1	4,060	-0.02%
2020/05/06	35	195.57	15	194.03	196.50	20	4,082	0.49%
2020/05/05	4	188.25	2	187.75	188.50	2	3,916	0.05%
2020/05/04	0	187.00	0	0.00	186.50	0	3,893	0.00%
2020/04/30	2	193.75	3	192.00	191.50	-1	3,876	-0.03%
2020/04/29	44	187.47	265	188.68	190.00	-221	3,783	-5.84%	大賣/鉅額交易
2020/04/28	252	173.47	18	174.50	179.50	234	3,582	6.53%	大買/鉅額交易
2020/04/27	28	164.57	3.1	163.69	163.50	24.9	3,408	0.73%
2020/04/23	15.1	164.34	2	165.75	166.00	13.1	3,265	0.40%
2020/04/22	40	161.31	20	161.33	164.00	20	3,218	0.62%
2020/04/21	2	165.50	1	166.00	161.50	1	3,211	0.03%
2020/04/20	4	162.00	32	163.50	166.00	-28	3,165	-0.88%
2020/04/17	15	163.17	15	164.00	161.00	0	3,081	0.00%
2020/04/16	10	165.25	20	164.90	165.00	-10	3,021	-0.33%
2020/04/15	8	169.81	8	170.31	168.50	0	2,975	0.00%
2020/04/14	4	167.00	7	166.79	167.00	-3	2,944	-0.10%
2020/04/13	12	165.00	8	167.56	163.50	4	2,963	0.13%
2020/04/10	1	163.50	1	165.50	166.50	0	2,952	0.00%
2020/04/09	1	171.00	1	172.34	164.50	0	2,947	0.00%
2020/04/08	5	164.30	208.1	162.48	167.00	-203.1	2,873	-7.07%	大賣/鉅額交易
2020/04/07	5	163.50	7	163.93	164.00	-2	2,790	-0.07%
2020/04/06	217	153.54	19.6	153.97	160.00	197.5	2,725	7.25%	大買/鉅額交易
2020/04/01	2	146.75	13	148.54	150.00	-11	2,669	-0.41%
2020/03/31	16	149.53	8.2	150.09	148.00	7.8	2,639	0.30%
2020/03/30	7	149.50	1.3	149.30	150.50	5.7	2,601	0.22%
2020/03/27	35	151.36	27.1	153.13	147.50	8	2,581	0.31%
2020/03/26	3	151.17	0	0.00	150.50	3	2,547	0.12%
2020/03/25	2	150.25	190	148.49	149.50	-188	2,551	-7.37%	大賣/鉅額交易
2020/03/24	43	143.13	242.1	142.06	142.50	-199.1	2,627	-7.58%	大賣/鉅額交易
2020/03/23	18	130.58	284	131.06	134.00	-266	2,565	-10.37%	大賣/鉅額交易
2020/03/20	260	132.06	15	131.83	133.50	245	2,510	9.76%	大買/鉅額交易
2020/03/19	58	126.03	88	121.92	121.50	-30	2,492	-1.20%
2020/03/18	191.2	141.57	21	135.57	129.00	170.2	2,401	7.08%	大買/鉅額交易
2020/03/17	223	138.62	3	142.00	134.00	220	2,422	9.08%	大買/鉅額交易
2020/03/16	84.2	158.72	48	159.59	148.50	36.2	2,390	1.51%
2020/03/13	7.3	163.95	23	163.07	164.50	-15.7	2,374	-0.66%
2020/03/12	26	182.40	7	183.21	181.00	19	2,423	0.78%
2020/03/11	3	203.33	27	208.28	201.00	-24	2,436	-0.99%
2020/03/10	16	201.16	1	205.00	207.50	15	2,468	0.61%
2020/03/09	22	206.09	10	204.00	202.00	12	2,472	0.49%
2020/03/06	0	0.00	20	211.25	212.50	-20	2,518	-0.79%
2020/03/05	20	215.50	2	214.00	214.50	18	2,547	0.71%
2020/03/04	2	207.75	1	207.50	208.50	1	2,562	0.04%
2020/03/03	0	0.00	1	215.50	213.50	-1	2,573	-0.04%
2020/03/02	2	210.25	1	212.00	210.50	1	2,584	0.04%
2020/02/27	1	216.00	6	221.00	215.00	-5	2,584	-0.19%
2020/02/25	0	0.00	0	231.00	229.00	0	2,675	0.00%
2020/02/24	1	230.00	329	230.34	229.50	-328	2,776	-11.81%	大賣/鉅額交易
2020/02/21	142	234.98	8	233.09	237.00	134	2,832	4.73%	大買/鉅額交易
2020/02/20	214.1	231.89	2	229.75	229.50	212.1	2,791	7.60%	大買/鉅額交易
2020/02/19	41	224.49	1	223.50	223.50	40	2,809	1.42%
2020/02/18	2	225.00	1	221.00	221.00	1	2,833	0.04%
2020/02/17	0	0.00	2	223.25	223.00	-2	2,859	-0.07%
2020/02/14	2	227.75	7	227.57	228.00	-5	2,965	-0.17%
2020/02/13	10	227.90	155	227.32	228.50	-145	2,986	-4.86%	大賣/鉅額交易
2020/02/12	1	224.50	137	224.08	223.00	-136	3,012	-4.51%	大賣/鉅額交易
2020/02/11	29	218.91	66	215.33	220.00	-37	3,088	-1.20%
2020/02/10	7	210.71	114	207.67	210.00	-107	3,246	-3.30%	大賣/鉅額交易
2020/02/07	5	214.30	124	215.41	211.00	-119	3,270	-3.64%	大賣/鉅額交易
2020/02/06	4	207.88	27	207.69	209.00	-23	3,222	-0.71%
2020/02/05	1	208.00	2	209.00	203.00	-1	3,302	-0.03%
2020/02/04	1	204.00	0	0.00	207.00	1	3,451	0.03%
2020/02/03	1	191.00	1	197.00	197.00	0	3,645	0.00%
2020/01/31	102	196.22	34	208.84	200.00	68	3,682	1.85%	大買/
2020/01/30	1	211.50	115	216.00	211.50	-114	3,665	-3.11%	大賣/鉅額交易
2020/01/20	0	0.00	3	235.00	235.00	-3	3,706	-0.08%
2020/01/17	0	0.00	16	234.41	233.50	-16	3,771	-0.42%
2020/01/16	0	0.00	80	232.90	234.50	-80	3,923	-2.04%
2020/01/15	6	235.33	33	234.64	231.50	-27	3,991	-0.68%
2020/01/14	39	239.42	12	237.75	237.00	27	4,055	0.67%
2020/01/13	0	0.00	2	234.00	234.50	-2	4,073	-0.05%
2020/01/10	4	230.13	54	230.01	229.00	-50	4,118	-1.21%
2020/01/09	0	0.00	57	234.38	232.00	-57	4,172	-1.37%
2020/01/08	50	235.65	5	236.00	233.50	45	4,195	1.07%
2020/01/07	5	237.60	2	241.00	236.50	3	4,343	0.07%
2020/01/06	0	0.00	1	233.52	233.50	-1	4,316	-0.02%
2020/01/03	15	243.73	2	244.50	237.00	13	4,342	0.30%
2020/01/02	7	241.36	6	241.00	241.00	1	4,412	0.02%
2019/12/30	28	242.54	0	0.00	239.50	28	4,491	0.62%
2019/12/27	24	240.79	20	240.95	239.50	4	4,509	0.09%
2019/12/26	56	238.39	3	237.33	237.50	53	4,502	1.18%
2019/12/25	3	236.50	1	235.50	235.50	2	4,519	0.04%
2019/12/24	131	232.73	0	235.50	235.50	131	4,608	2.84%	大買/鉅額交易
2019/12/23	5	235.10	0	0.00	230.50	5	4,634	0.11%
2019/12/20	4	241.50	21	240.05	236.50	-17	4,691	-0.36%
2019/12/19	45	245.78	41	248.05	245.50	4	4,644	0.09%
2019/12/18	5	240.20	2	240.50	240.50	3	4,488	0.07%
2019/12/17	21	240.38	23	240.91	238.50	-2	4,512	-0.04%
2019/12/16	6	237.08	3	236.83	236.50	3	4,525	0.07%
2019/12/13	8	242.50	4	241.38	236.00	4	4,526	0.09%
2019/12/12	63	244.71	9	244.22	243.00	54	4,504	1.20%
2019/12/11	5	239.10	35	239.14	240.00	-30	4,472	-0.67%
2019/12/10	72	241.22	5	241.50	239.00	67	4,477	1.50%
2019/12/09	464	236.98	4	239.15	241.00	460	4,472	10.29%	大買/鉅額交易
2019/12/06	184	237.11	242	234.53	234.00	-58	4,426	-1.31%	大買/大賣/
2019/12/05	19	233.92	0	0.00	232.50	19	4,433	0.43%
2019/12/04	4	231.38	4	229.63	228.50	0	4,492	0.00%
2019/12/03	218	235.94	5	227.70	232.00	213	4,592	4.64%	大買/鉅額交易
2019/12/02	3	225.67	1	226.00	225.00	2	4,607	0.04%
2019/11/29	3	230.00	1	234.50	232.00	2	4,670	0.04%
2019/11/28	11	237.09	6	239.42	236.00	5	4,776	0.10%
2019/11/27	6	238.42	4	237.50	238.50	2	4,789	0.04%
2019/11/26	10	235.40	7	236.00	235.00	3	4,796	0.06%
2019/11/25	3	233.99	117	234.67	232.00	-114	4,901	-2.33%	大賣/鉅額交易
2019/11/22	9	238.00	250	234.75	231.00	-241	4,939	-4.88%	大賣/鉅額交易
2019/11/21	121	222.82	20	225.90	241.00	101	4,893	2.06%	大買/鉅額交易
2019/11/20	47	224.91	113	223.51	221.50	-66	4,826	-1.37%	大賣/
2019/11/19	11	232.82	11	232.45	232.50	0	4,775	0.00%
2019/11/18	10	235.80	15	234.00	236.00	-5	4,782	-0.10%
2019/11/15	4	241.50	4	246.00	242.00	0	4,769	0.00%
2019/11/14	36	247.51	28	247.84	245.00	8	4,851	0.16%
2019/11/13	18	246.92	57	247.47	247.00	-39	4,851	-0.80%
2019/11/12	1	240.00	7	241.64	240.00	-6	4,778	-0.13%
2019/11/11	53.1	235.08	27	238.83	240.00	26.1	4,828	0.54%
2019/11/08	43	239.84	22	242.73	238.00	21	4,792	0.44%
2019/11/07	22	243.02	5	245.60	242.00	17	4,731	0.36%
2019/11/06	1	265.50	0	268.50	265.00	1	4,587	0.02%
2019/11/05	3	268.67	4	269.50	271.00	-1	4,667	-0.02%
2019/11/04	23	267.74	5	268.20	265.00	18	4,659	0.39%
2019/11/01	12	266.00	37	264.47	263.50	-25	4,595	-0.54%
2019/10/31	13	282.73	1	286.50	274.50	12	4,467	0.27%
2019/10/30	1	298.50	25	300.44	296.50	-24	4,273	-0.56%
2019/10/29	1	305.50	145.1	311.58	304.00	-144.1	4,261	-3.38%	大賣/鉅額交易
2019/10/28	2	306.50	566	305.30	312.00	-564	4,227	-13.34%	大賣/鉅額交易
2019/10/25	3	308.50	62	309.41	309.00	-59	4,174	-1.41%
2019/10/24	16	311.57	24.1	307.69	314.00	-8.1	4,171	-0.19%
2019/10/23	17	293.21	5	296.30	299.50	12	4,089	0.29%
2019/10/22	50	300.40	23	293.61	290.00	27	4,089	0.66%
2019/10/21	11.2	292.46	5	291.30	293.50	6.2	4,081	0.15%
2019/10/18	87	287.69	7	289.00	289.00	80	4,207	1.90%
2019/10/17	39	284.50	25	288.60	289.50	14	4,199	0.33%
2019/10/16	4	284.50	0	0.00	279.00	4	4,172	0.10%
2019/10/15	22	290.61	20	289.47	285.50	2	4,213	0.05%
2019/10/09	28	279.02	8	279.75	275.50	20	4,285	0.47%
2019/10/08	104	277.20	9	279.28	279.00	95	4,325	2.20%	大買/
2019/10/07	33	275.21	0	0.00	270.00	33	4,377	0.75%
2019/10/04	5	279.00	9	277.78	273.50	-4	4,449	-0.09%
2019/10/03	2	270.00	7	267.43	273.50	-5	4,416	-0.11%
2019/10/01	3	267.00	2	269.00	272.00	1	4,478	0.02%
2019/09/27	18	272.94	36	275.15	265.00	-18	4,499	-0.40%
2019/09/26	3	285.50	14	285.21	282.50	-11	4,466	-0.25%
2019/09/25	24	285.17	38	285.79	286.00	-14	4,524	-0.31%
2019/09/24	5	278.00	9	279.89	280.00	-4	4,631	-0.09%
2019/09/23	9	281.50	62	282.04	280.00	-53	4,801	-1.10%
2019/09/20	7	284.50	11	283.23	284.50	-4	4,832	-0.08%
2019/09/19	18	281.00	12	281.08	283.50	6	4,849	0.12%
2019/09/18	6	277.92	41	277.48	277.00	-35	4,868	-0.72%
2019/09/17	6	279.50	37	275.72	278.00	-31	4,900	-0.63%
2019/09/16	4	276.88	1	281.00	276.00	3	4,943	0.06%
2019/09/12	1	283.50	1	284.50	285.00	0	4,967	0.00%
2019/09/11	2	278.75	4	280.00	282.00	-2	5,070	-0.04%
2019/09/10	30	273.87	3	274.83	278.00	27	5,102	0.53%
2019/09/09	5	278.30	2	280.75	279.50	3	5,137	0.06%
2019/09/06	21	275.64	29	275.34	280.00	-8	5,121	-0.16%
2019/09/05	381	295.53	18	292.56	285.00	363	5,105	7.11%	大買/鉅額交易
2019/09/04	70	287.20	7	288.21	290.00	63	5,057	1.25%
2019/09/03	233	281.80	23	282.76	287.00	210	5,106	4.11%	大買/鉅額交易
2019/09/02	87	273.21	18	272.25	281.00	69	5,146	1.34%
2019/08/30	9	265.17	7	268.29	266.50	2	5,125	0.04%
2019/08/29	8	263.88	6	264.67	265.00	2	5,219	0.04%
2019/08/28	13	267.08	18	268.42	269.00	-5	5,299	-0.09%
2019/08/27	13	260.46	68	256.02	262.50	-55	5,312	-1.04%
2019/08/26	19	253.18	294	254.06	249.50	-275	5,447	-5.05%	大賣/鉅額交易
2019/08/23	30	259.95	8	260.38	261.00	22	5,519	0.40%
2019/08/22	37	259.36	37	256.18	258.50	0	5,564	0.00%
2019/08/21	9	252.39	12	250.71	256.50	-3	5,700	-0.05%
2019/08/20	11	255.45	100	254.23	251.00	-89	5,910	-1.51%
2019/08/19	10	255.15	25	254.52	254.50	-15	6,017	-0.25%
2019/08/16	12	245.96	30	245.00	245.50	-18	6,044	-0.30%
2019/08/15	3	240.00	17	239.82	244.50	-14	6,130	-0.23%
2019/08/14	269	241.69	19	242.95	240.00	250	6,231	4.01%	大買/鉅額交易
2019/08/13	2	239.00	13	236.19	235.00	-11	6,284	-0.18%
2019/08/12	12	235.54	4.1	233.06	235.00	7.9	6,411	0.12%
2019/08/08	16	224.10	5	225.70	230.00	11	6,462	0.17%
2019/08/07	568.1	222.20	5	223.10	220.00	563.1	6,611	8.52%	大買/鉅額交易
2019/08/06	1	205.50	6	209.75	210.50	-5	6,693	-0.07%
2019/08/05	3	217.62	37	220.05	212.00	-34	6,778	-0.50%
2019/08/02	4	218.50	146	216.03	220.50	-142	6,970	-2.04%	大賣/鉅額交易
2019/08/01	21	222.12	1	222.50	219.00	20	7,121	0.28%
2019/07/31	5	212.30	6	216.25	223.00	-1	7,175	-0.01%
2019/07/30	2	219.75	0	0.00	217.50	2	7,209	0.03%
2019/07/29	1	222.00	3	221.67	222.00	-2	7,254	-0.03%
2019/07/26	200	222.03	91	220.62	222.00	109	7,360	1.48%	大買/鉅額交易
2019/07/25	0	0.00	321	218.84	218.50	-321	7,387	-4.35%	大賣/鉅額交易
2019/07/24	4	221.50	1	227.00	223.50	3	7,469	0.04%
2019/07/23	61	224.07	91	224.41	227.00	-30	7,558	-0.40%
2019/07/22	14	230.71	173	224.03	219.50	-159	7,585	-2.10%	大賣/鉅額交易
2019/07/19	5	237.20	55	235.36	235.00	-50	7,469	-0.67%
2019/07/18	118	237.61	3	237.48	234.00	115	7,522	1.53%	大買/鉅額交易
2019/07/17	29	236.10	0	0.00	234.00	29	7,585	0.38%
2019/07/16	20	239.73	8	239.51	241.50	12	7,621	0.16%
2019/07/15	13	250.88	101	247.34	247.00	-88	7,583	-1.16%	大賣/
2019/07/12	106	250.14	4	249.50	249.00	102	7,551	1.35%	大買/鉅額交易
2019/07/11	8	247.56	11	246.50	250.00	-3	7,537	-0.04%
2019/07/10	8	233.25	2	233.25	235.00	6	7,471	0.08%
2019/07/09	1	239.00	0	0.00	239.00	1	7,501	0.01%
2019/07/08	27	242.91	0	0.00	243.50	27	7,579	0.36%
2019/07/05	4	245.88	2	248.00	242.00	2	7,622	0.03%
2019/07/04	1	252.00	6	250.50	250.50	-5	7,672	-0.07%
2019/07/03	7	250.43	32	251.98	248.00	-25	7,733	-0.32%
2019/07/02	7	255.36	11	257.50	248.00	-4	7,831	-0.05%
2019/07/01	52	249.49	35	253.30	253.00	17	7,872	0.22%
2019/06/28	156	241.71	148	242.22	242.50	8	7,917	0.10%	大買/大賣/
2019/06/27	5	233.10	90	232.81	232.50	-85	7,886	-1.08%
2019/06/26	34	229.22	6	232.17	232.50	28	7,910	0.35%
2019/06/25	12	232.79	33	234.70	229.00	-21	7,972	-0.26%
2019/06/24	48	234.67	14	236.32	238.50	34	8,121	0.42%
2019/06/21	16	242.06	16	243.69	235.50	0	8,232	0.00%
2019/06/20	2	242.25	2	244.00	241.50	0	8,222	0.00%
2019/06/19	10	247.39	398	248.33	242.50	-388	8,222	-4.72%	大賣/鉅額交易
2019/06/18	1	244.00	1	245.50	243.00	0	8,163	0.00%
2019/06/17	289	237.42	11	238.00	243.00	278	8,214	3.38%	大買/鉅額交易
2019/06/14	7	237.07	1	242.39	235.50	6	8,362	0.07%
2019/06/13	8	237.75	25	240.14	240.50	-17	8,470	-0.20%
2019/06/12	6	242.67	64	242.69	240.00	-58	8,746	-0.66%
2019/06/11	6	244.75	128	243.57	244.50	-122	8,819	-1.38%	大賣/鉅額交易
2019/06/10	8.1	239.45	13	240.69	242.00	-5	8,819	-0.06%
2019/06/06	41	229.16	13	230.23	235.50	28	8,777	0.32%
2019/06/05	28	235.13	17	235.50	227.00	11	8,750	0.13%
2019/06/04	26	230.42	7	232.57	232.00	19	8,718	0.22%
2019/06/03	46	228.67	19	229.24	232.00	27	8,800	0.31%
2019/05/31	94	216.48	38	219.91	226.00	56	8,804	0.64%
2019/05/30	219	214.14	7	213.86	213.50	212	8,684	2.44%	大買/鉅額交易
2019/05/29	23	212.09	14	211.68	212.50	9	8,725	0.10%
2019/05/28	134	210.70	33	210.45	211.00	101	8,791	1.15%	大買/鉅額交易
2019/05/27	49	207.66	43	207.71	207.00	6	8,780	0.07%
2019/05/24	37	232.00	726	236.05	218.00	-689	8,745	-7.88%	大賣/鉅額交易
2019/05/23	12	232.92	34	232.49	235.50	-22	8,836	-0.25%
2019/05/22	10	235.45	153	237.46	232.00	-143	8,785	-1.63%	大賣/鉅額交易
2019/05/21	3	228.52	148	230.70	236.00	-145	8,790	-1.65%	大賣/鉅額交易
2019/05/20	11	223.36	14	224.96	234.00	-3	8,744	-0.03%
2019/05/17	43	233.30	14	232.68	228.00	29	8,717	0.33%
2019/05/16	18	245.33	11	248.05	244.00	7	8,747	0.08%
2019/05/15	8	248.69	7	251.57	246.50	1	8,841	0.01%
2019/05/14	16	243.13	54	241.87	252.00	-38	8,826	-0.43%
2019/05/13	28	235.13	59	228.03	239.00	-31	8,783	-0.35%
2019/05/10	29	233.95	42	226.86	227.50	-13	8,843	-0.15%
2019/05/09	9	246.56	34	246.74	240.00	-25	8,825	-0.28%
2019/05/08	2	254.25	3	257.33	259.50	-1	8,744	-0.01%
2019/05/07	9	260.22	10	261.10	260.00	-1	8,745	-0.01%
2019/05/06	16	253.31	14	252.61	254.00	2	8,780	0.02%
2019/05/03	39	261.05	42	255.43	261.50	-3	8,796	-0.03%
2019/05/02	5	252.50	14	252.39	255.00	-9	8,886	-0.10%
2019/04/30	35	255.40	45	251.50	259.00	-10	8,967	-0.11%
2019/04/29	19	263.76	16	264.59	249.50	3	8,959	0.03%
2019/04/26	22	278.11	23	278.72	277.00	-1	8,970	-0.01%
2019/04/25	6	273.42	9	274.22	275.00	-3	9,071	-0.03%
2019/04/24	26	278.08	15	277.20	275.50	11	9,157	0.12%
2019/04/23	25	277.50	25	277.20	285.00	0	9,240	0.00%
2019/04/22	25	289.58	33	290.18	288.50	-8	9,279	-0.09%
2019/04/19	13	291.46	34	292.15	295.00	-21	9,271	-0.23%
2019/04/18	13	285.31	12	287.04	284.00	1	9,290	0.01%
2019/04/17	7	285.36	8	282.44	280.00	-1	9,419	-0.01%
2019/04/16	15	283.13	40	282.49	282.00	-25	9,648	-0.26%
2019/04/15	64	278.67	85	279.76	273.00	-21	9,694	-0.22%
2019/04/12	234	264.12	170	261.26	265.50	64	9,791	0.65%	大買/大賣/
2019/04/11	135	260.79	9	259.83	257.00	126	9,902	1.27%	大買/鉅額交易
2019/04/10	38	259.84	40	258.06	257.00	-2	10,040	-0.02%
2019/04/09	44	270.45	31	268.76	269.00	13	10,176	0.13%
2019/04/08	27	276.17	186	274.85	273.50	-159	10,374	-1.53%	大賣/鉅額交易
2019/04/03	19	266.89	27	267.02	263.50	-8	10,533	-0.08%
2019/04/02	53	263.72	40	259.25	267.00	13	10,583	0.12%
2019/04/01	39	241.44	47	245.56	247.50	-8	10,473	-0.08%
2019/03/29	18	237.97	44	237.84	237.00	-26	10,488	-0.25%
2019/03/28	27	242.00	20	240.23	238.00	7	10,791	0.06%
2019/03/27	30	240.17	29	242.10	242.00	1	11,044	0.01%
2019/03/26	58	233.69	86	233.99	239.00	-28	11,089	-0.25%
2019/03/25	5	223.00	6	224.75	230.00	-1	11,210	-0.01%
2019/03/22	82	227.63	54	227.62	228.00	28	11,171	0.25%
2019/03/21	45	227.37	9	226.67	226.00	36	11,459	0.31%
2019/03/20	143	229.60	15	227.23	230.00	128	11,664	1.10%	大買/鉅額交易
2019/03/19	52	229.37	53	228.74	229.00	-1	11,779	-0.01%
2019/03/18	42	227.43	13	227.77	230.00	29	11,796	0.25%
2019/03/15	55	226.12	50	226.27	223.00	5	12,036	0.04%
2019/03/14	46	219.61	52	219.70	217.00	-6	11,887	-0.05%
2019/03/13	36	216.47	27	215.00	215.00	9	11,950	0.08%
2019/03/12	37	220.18	36	218.74	212.50	1	11,977	0.01%
2019/03/11	17	217.21	55	216.62	217.00	-38	12,032	-0.32%
2019/03/08	42	214.51	46	214.65	217.00	-4	12,102	-0.03%
2019/03/07	46	214.71	139	215.88	212.00	-93	12,116	-0.77%	大賣/
2019/03/06	28	220.14	36	219.53	220.50	-8	12,089	-0.07%
2019/03/05	23	215.76	18	215.14	213.00	5	12,016	0.04%
2019/03/04	14	220.89	17	221.21	220.00	-3	12,086	-0.02%
2019/02/27	37	215.68	29	213.52	213.00	8	11,987	0.07%
2019/02/26	20	215.35	21	217.67	211.00	-1	11,909	-0.01%
2019/02/25	46	220.16	169	221.81	220.00	-123	11,861	-1.04%	大賣/鉅額交易
2019/02/22	163	218.70	249	204.83	220.50	-86	11,823	-0.73%	大買/大賣/
2019/02/21	9	201.06	19	200.97	200.50	-10	11,629	-0.09%
2019/02/20	30	201.32	33	201.61	197.50	-3	11,651	-0.03%
2019/02/19	11	197.50	11	198.05	198.00	0	11,614	0.00%
2019/02/18	31	202.29	18	201.47	202.00	13	11,589	0.11%
2019/02/15	62	201.00	51	199.95	198.00	11	11,485	0.10%
2019/02/14	52	209.61	194	215.80	207.50	-142	11,294	-1.26%	大賣/鉅額交易
2019/02/13	26	227.62	22	226.43	220.50	4	11,111	0.04%
2019/02/12	87	223.87	104	222.50	223.50	-17	10,921	-0.16%	大賣/
2019/02/11	50	216.64	36	214.06	220.00	14	10,777	0.13%
2019/01/30	59	197.74	143	193.93	200.00	-84	10,609	-0.79%	大賣/
2019/01/29	33	186.61	38	186.42	189.50	-5	10,427	-0.05%
2019/01/28	9	186.06	8	189.06	183.50	1	10,354	0.01%
2019/01/25	21	185.62	23	185.91	187.00	-2	10,319	-0.02%
2019/01/24	7	181.43	8	182.75	183.00	-1	10,208	-0.01%
2019/01/23	32	179.33	88	179.76	182.00	-56	10,139	-0.55%
2019/01/22	87	179.07	20	178.63	177.00	67	9,931	0.67%
2019/01/21	266	183.56	125	179.94	186.50	141	9,776	1.44%	大買/大賣/鉅額交易
2019/01/18	34	185.44	131	187.66	182.50	-97	9,662	-1.00%	大賣/
2019/01/17	14	191.57	34	192.38	191.00	-20	9,516	-0.21%
2019/01/16	27	188.35	28	187.88	188.00	-1	9,336	-0.01%
2019/01/15	40	184.13	30	181.73	188.00	10	9,210	0.11%
2019/01/14	128	181.91	139	181.90	178.00	-11	9,043	-0.12%	大買/大賣/
2019/01/11	55	193.27	40	193.68	190.00	15	8,916	0.17%
2019/01/10	38	192.59	29	193.16	192.50	9	8,818	0.10%
2019/01/09	34	191.04	339	192.16	193.00	-305	8,722	-3.50%	大賣/鉅額交易
2019/01/08	80	191.59	64	188.60	192.00	16	8,552	0.19%
2019/01/07	38	178.54	51	178.83	180.00	-13	8,280	-0.16%
2019/01/04	84	174.23	77	175.51	172.00	7	8,204	0.09%
2019/01/03	55	186.56	43	187.42	184.50	12	7,999	0.15%
2019/01/02	57	191.19	56	190.39	186.00	1	7,802	0.01%
2018/12/28	70	200.59	70	199.78	201.00	0	7,601	0.00%
2018/12/27	153	209.45	187.1	210.68	201.50	-34.1	7,382	-0.46%	大買/大賣/
2018/12/26	180	198.59	202	199.43	214.00	-22	7,077	-0.31%	大買/大賣/
2018/12/25	30	205.92	448.1	209.37	199.00	-418.1	6,768	-6.18%	大賣/鉅額交易
2018/12/24	31.1	219.01	41	219.78	221.00	-9.9	6,583	-0.15%
2018/12/22	44	220.40	75	219.59	221.00	-31	6,461	-0.48%
2018/12/21	78.1	222.88	100	223.57	216.00	-21.9	6,299	-0.35%
2018/12/20	166	217.06	97	217.41	218.00	69	5,940	1.16%	大買/
2018/12/19	315	199.59	89	199.00	204.50	226	5,594	4.04%	大買/鉅額交易
2018/12/18	151	190.58	74	191.80	186.00	77	5,376	1.43%	大買/
2018/12/17	4	205.50	36	205.50	205.50	-32	5,192	-0.62%
2018/12/14	245	216.78	127	216.76	228.00	118	5,292	2.23%	大買/大賣/鉅額交易
2018/12/13	150	208.56	87	207.49	211.50	63	4,955	1.27%	大買/
2018/12/12	96	187.98	53	186.19	192.50	43	4,703	0.91%
2018/12/11	151	180.55	44	180.15	184.00	107	4,496	2.38%	大買/鉅額交易
2018/12/10	252	180.32	232	177.82	179.00	20	4,288	0.47%	大買/大賣/
2018/12/07	20	173.05	44	172.26	181.00	-24	3,934	-0.61%
2018/12/06	31	160.84	39	164.21	166.00	-8	3,800	-0.21%
2018/12/05	20	177.68	7	172.64	168.00	13	3,707	0.35%
2018/12/04	61	184.31	36	184.96	186.50	25	3,619	0.69%
2018/12/03	22	172.41	19	173.79	176.50	3	3,522	0.09%
2018/11/30	40	168.75	11	168.82	166.00	29	3,427	0.85%
2018/11/29	156	160.01	41	160.51	169.00	115	3,367	3.42%	大買/鉅額交易
2018/11/28	186	157.50	3	158.00	154.00	183	3,218	5.69%	大買/鉅額交易
2018/11/27	61	149.98	52	154.19	156.00	9	3,175	0.28%
2018/11/26	61	143.09	27	144.93	147.00	34	3,022	1.12%
2018/11/23	120	142.98	68	142.32	142.00	52	2,985	1.74%	大買/
2018/11/22	20	147.45	41	145.28	149.00	-21	2,925	-0.72%
2018/11/21	47	136.88	18	139.69	145.50	29	2,828	1.03%
2018/11/20	29	131.19	21	132.64	132.50	8	2,708	0.30%
2018/11/19	121	130.00	110	130.48	133.00	11	2,689	0.41%	大買/大賣/
2018/11/16	95	125.76	64	125.09	125.50	31	2,604	1.19%
2018/11/15	41	116.68	10	116.25	117.50	31	2,548	1.22%
2018/11/14	12	113.00	0	0.00	111.50	12	2,544	0.47%
2018/11/13	0	0.00	11	108.50	110.50	-11	2,568	-0.43%
2018/11/12	14	112.29	0	0.00	111.50	14	2,636	0.53%
2018/11/09	2	106.50	0	0.00	107.50	2	2,690	0.07%
2018/11/08	4	111.50	4	111.00	107.00	0	2,714	0.00%
2018/11/07	15	107.27	2	106.25	109.50	13	2,726	0.48%
2018/11/06	2	106.00	3	105.83	103.00	-1	2,757	-0.04%
2018/11/05	9	108.17	8	108.25	108.50	1	2,804	0.04%
2018/11/02	0	0.00	2	105.50	106.00	-2	2,823	-0.07%
2018/11/01	0	0.00	4	99.75	102.50	-4	2,891	-0.14%
2018/10/31	6	98.30	0	0.00	97.20	6	2,880	0.21%
2018/10/26	5	92.16	6	91.67	92.00	-1	2,890	-0.03%
2018/10/25	107	95.44	5	93.22	90.80	102	2,885	3.54%	大買/鉅額交易
2018/10/24	2	100.00	0	0.00	99.20	2	2,858	0.07%
2018/10/23	5	98.50	17	99.29	96.20	-12	2,848	-0.42%
2018/10/22	5	103.50	1	102.00	101.00	4	2,842	0.14%
2018/10/19	2	101.50	3	97.03	101.50	-1	2,837	-0.04%
2018/10/18	0	0.00	5	99.78	99.70	-5	2,821	-0.18%
2018/10/17	77	103.64	1	100.00	100.50	76	2,831	2.68%
2018/10/16	14	99.86	16	99.60	101.00	-2	2,816	-0.07%
2018/10/15	0	0.00	2	96.25	94.90	-2	2,789	-0.07%
2018/10/12	20	91.75	20	92.11	96.20	0	2,795	0.00%
2018/10/11	11	89.43	1	90.20	88.30	10	2,773	0.36%
2018/10/09	1	102.50	2	97.60	98.10	-1	2,796	-0.04%
2018/10/08	1	102.50	5	100.22	101.50	-4	2,790	-0.14%
2018/10/05	1	105.50	4	100.38	100.00	-3	2,801	-0.11%
2018/10/03	0	0.00	22	110.09	108.50	-22	2,781	-0.79%
2018/10/02	2	115.00	2	113.25	113.00	0	2,786	0.00%
2018/09/28	2	112.25	10	110.50	110.50	-8	2,798	-0.29%
2018/09/27	24	112.79	5	111.90	110.50	19	2,803	0.68%
2018/09/26	350	112.33	0	0.00	113.50	350	2,818	12.42%	大買/鉅額交易
2018/09/25	17	108.68	31	107.85	109.50	-14	2,799	-0.50%
2018/09/21	51	105.67	9	103.11	110.00	42	2,765	1.52%
2018/09/20	30	106.55	39	106.44	105.00	-9	2,666	-0.34%
2018/09/19	1	118.50	2	119.00	116.50	-1	2,554	-0.04%
2018/09/18	13	116.00	1	116.00	117.00	12	2,543	0.47%
2018/09/17	2	114.00	16	114.09	117.00	-14	2,521	-0.56%
2018/09/14	14	117.50	0	0.00	118.00	14	2,519	0.56%
2018/09/13	6	117.25	12	117.17	114.00	-6	2,497	-0.24%
2018/09/12	6	113.75	6	114.33	114.00	0	2,459	0.00%
2018/09/11	141	126.31	111	122.48	122.50	30	2,399	1.25%	大買/大賣/
2018/09/10	3	138.50	17	138.24	135.50	-14	2,303	-0.61%
2018/09/07	13	152.35	32	153.00	150.50	-19	2,247	-0.85%
2018/09/06	49	158.77	256	157.89	157.50	-207	2,210	-9.36%	大賣/鉅額交易
2018/09/05	167	156.07	100	156.74	156.50	67	2,185	3.07%	大買/
2018/09/04	21	152.79	21	152.88	152.50	0	2,135	0.00%
2018/09/03	25	152.98	0	0.00	150.50	25	2,137	1.17%
2018/08/31	8	156.31	5	154.00	158.00	3	2,124	0.14%
2018/08/30	23	154.57	20	156.53	154.50	3	2,178	0.14%
2018/08/29	24	157.19	13	157.65	155.50	11	2,177	0.51%
2018/08/28	6	159.42	18	159.19	158.50	-12	2,183	-0.55%
2018/08/27	2	160.50	22	160.57	161.00	-20	2,208	-0.91%
2018/08/24	12	158.21	8	158.44	159.50	4	2,161	0.19%
2018/08/23	10	155.25	20	157.05	154.50	-10	2,208	-0.45%
2018/08/22	28	158.34	39	158.82	158.00	-11	2,243	-0.49%
2018/08/21	63	159.34	14	158.14	158.50	49	2,249	2.18%
2018/08/20	25	151.46	40	153.38	153.50	-15	2,281	-0.66%
2018/08/17	47	159.18	47	158.34	153.50	0	2,389	0.00%
2018/08/16	83	153.01	24	153.71	156.00	59	2,315	2.55%
2018/08/15	3	147.50	3	149.67	149.00	0	2,252	0.00%
2018/08/14	13	149.27	3	147.00	150.50	10	2,257	0.44%
2018/08/13	6	145.25	26	146.79	144.00	-20	2,230	-0.90%
2018/08/10	34	153.79	27	152.76	152.00	7	2,188	0.32%
2018/08/09	4	150.13	4	148.88	152.50	0	2,164	0.00%
2018/08/08	43	149.77	28	149.34	149.50	15	2,113	0.71%
2018/08/07	2	140.25	1	141.00	140.00	1	2,020	0.05%
2018/08/06	2	140.25	3	140.33	139.50	-1	2,020	-0.05%
2018/08/03	1	137.50	0	0.00	137.50	1	2,014	0.05%
2018/08/02	1	137.50	4	135.00	134.50	-3	2,031	-0.15%
2018/08/01	0	0.00	1	138.50	139.00	-1	2,023	-0.05%
2018/07/31	1	134.00	1	134.50	135.00	0	2,009	0.00%
2018/07/30	1	137.00	1	135.50	133.50	0	2,016	0.00%
2018/07/27	3	135.00	0	0.00	135.00	3	2,044	0.15%
2018/07/26	2	134.00	1	135.50	133.00	1	2,125	0.05%
2018/07/25	1	133.50	0	0.00	132.00	1	2,150	0.05%
2018/07/24	2	132.25	1	134.00	134.50	1	2,157	0.05%
2018/07/23	15	130.50	2	131.00	131.00	13	2,163	0.60%
2018/07/20	1	130.50	0	0.00	130.00	1	2,178	0.05%
2018/07/19	6	132.25	5	132.70	131.50	1	2,196	0.05%
2018/07/18	8	132.63	1	129.00	129.00	7	2,201	0.32%
2018/07/17	0	0.00	0	135.00	131.50	0	2,217	0.00%
2018/07/16	0	0.00	80	138.70	137.50	-80	2,225	-3.60%
2018/07/13	6	140.34	3	140.83	141.00	3	2,235	0.13%
2018/07/12	30	136.32	21	137.98	140.00	9	2,275	0.40%
2018/07/10	53	132.60	0	0.00	132.00	53	2,367	2.24%
2018/07/09	67	130.73	0	0.00	128.00	67	2,373	2.82%
2018/07/06	3	131.50	2	129.00	131.00	1	2,391	0.04%
2018/07/05	3	131.50	2	130.00	130.00	1	2,493	0.04%
2018/07/02	6	140.00	6	141.00	140.00	0	2,629	0.00%
2018/06/27	10	142.65	6	140.50	142.50	4	2,624	0.15%
2018/06/26	3	137.33	2	136.25	141.00	1	2,616	0.04%
2018/06/22	1	144.50	0	0.00	145.00	1	2,588	0.04%
2018/06/21	21	148.83	9	146.50	149.00	12	2,586	0.46%
2018/06/20	0	0.00	4	144.75	144.50	-4	2,600	-0.15%
2018/06/19	8	149.50	21	151.43	146.50	-13	2,584	-0.50%
2018/06/15	0	0.00	60	153.06	153.00	-60	2,573	-2.33%
2018/06/14	3	159.00	13	158.08	157.00	-10	2,560	-0.39%
2018/06/13	2	161.50	122	164.00	161.00	-120	2,567	-4.67%	大賣/鉅額交易
2018/06/12	0	0.00	47	166.64	166.00	-47	2,564	-1.83%
2018/06/11	0	0.00	115	165.65	165.00	-115	2,553	-4.50%	大賣/鉅額交易
2018/06/08	3	166.50	3	165.00	163.50	0	2,548	0.00%
2018/06/07	31	168.92	31	168.79	165.50	0	2,558	0.00%
2018/06/06	4	162.75	2	162.75	162.50	2	2,524	0.08%
2018/06/05	1	159.50	14	159.96	159.50	-13	2,564	-0.51%
2018/06/04	90	164.36	93	163.05	162.00	-3	2,568	-0.12%
2018/06/01	1	158.00	4	157.63	158.00	-3	2,574	-0.12%
2018/05/31	12	163.29	11	162.00	159.50	1	2,599	0.04%
2018/05/30	12	154.96	7	156.43	159.50	5	2,540	0.20%
2018/05/29	34	155.07	6	156.92	153.50	28	2,486	1.13%
2018/05/28	191	159.88	200	159.50	159.50	-9	2,463	-0.37%	大買/大賣/
2018/05/25	201	154.27	83	151.84	156.50	118	2,379	4.96%	大買/鉅額交易
2018/05/23	2	139.00	25	140.76	138.50	-23	2,264	-1.02%
2018/05/22	18	145.58	2	143.25	143.50	16	2,303	0.69%
2018/05/21	3	142.83	4	141.88	142.00	-1	2,310	-0.04%
2018/05/18	3	142.17	6	144.50	140.50	-3	2,339	-0.13%
2018/05/17	20	144.15	2	140.00	143.00	18	2,403	0.75%
2018/05/16	10	139.70	11	138.45	138.50	-1	2,556	-0.04%
2018/05/15	19	140.66	3	138.33	138.50	16	2,678	0.60%
2018/05/14	3	138.67	2	139.00	137.50	1	2,713	0.04%
2018/05/11	2	138.50	15	139.00	137.50	-13	2,750	-0.47%
2018/05/10	2	138.50	2	135.00	138.00	0	2,747	0.00%
2018/05/09	7	135.43	7	135.14	133.00	0	2,721	0.00%
2018/05/08	11	133.27	0	0.00	133.00	11	2,722	0.40%
2018/05/07	2	135.50	10	133.95	134.00	-8	2,731	-0.29%
2018/05/04	7	132.93	20	129.63	135.00	-13	2,724	-0.48%
2018/05/03	55	137.32	74	133.26	130.50	-19	2,693	-0.71%
2018/05/02	17	147.18	3	145.00	145.00	14	2,656	0.53%
2018/04/27	0	0.00	4	137.00	140.50	-4	2,627	-0.15%
2018/04/26	5	143.60	14	140.25	136.00	-9	2,623	-0.34%
2018/04/25	20	139.38	1	131.50	141.00	19	2,599	0.73%
2018/04/24	16	135.38	13	135.23	134.00	3	2,587	0.12%
2018/04/23	0	0.00	18	139.50	138.50	-18	2,606	-0.69%
2018/04/20	6	142.67	0	0.00	145.00	6	2,562	0.23%
2018/04/18	3	142.50	1	138.00	140.50	2	2,509	0.08%
2018/04/17	1	128.00	6	126.08	135.00	-5	2,454	-0.20%
2018/04/16	0	0.00	24	131.54	130.00	-24	2,409	-1.00%
2018/04/13	23	137.28	0	0.00	136.00	23	2,389	0.96%
2018/04/12	0	0.00	60	133.65	134.00	-60	2,453	-2.45%
2018/04/11	8	134.31	21	135.14	134.00	-13	2,462	-0.53%
2018/04/10	2	154.00	21	146.40	143.50	-19	2,357	-0.81%
2018/04/09	0	0.00	5	159.80	157.50	-5	2,319	-0.22%
2018/04/03	25	152.40	2	156.25	154.00	23	2,298	1.00%
2018/04/02	1	146.50	2	144.25	145.50	-1	2,236	-0.04%
2018/03/31	15	145.00	19	142.79	142.50	-4	2,249	-0.18%
2018/03/29	0	0.00	5	144.50	144.50	-5	2,307	-0.22%
2018/03/28	0	0.00	2	146.00	145.50	-2	2,310	-0.09%
2018/03/26	15	149.23	1	145.50	150.50	14	2,332	0.60%
2018/03/23	1	141.00	20	143.53	145.00	-19	2,371	-0.80%
2018/03/22	1	150.50	6	149.25	149.00	-5	2,366	-0.21%
2018/03/21	32	152.97	17	152.26	152.00	15	2,393	0.63%
2018/03/19	42	148.73	37	151.03	153.50	5	2,470	0.20%
2018/03/16	20	153.05	1	158.50	151.00	19	2,505	0.76%
2018/03/13	10	155.60	0	0.00	156.00	10	2,720	0.37%
2018/03/12	16	150.81	0	0.00	150.00	16	2,817	0.57%
2018/03/09	0	0.00	20	146.00	145.00	-20	2,830	-0.71%
2018/03/07	0	0.00	57	155.89	151.50	-57	2,915	-1.95%
2018/03/05	4	172.50	0	0.00	168.00	4	2,937	0.14%
2018/03/01	9	166.78	3	160.67	165.50	6	3,029	0.20%
2018/02/27	9	168.50	0	0.00	163.00	9	3,097	0.29%
2018/02/26	12	165.00	0	0.00	165.00	12	3,127	0.38%
2018/02/22	0	0.00	37	161.70	162.00	-37	3,147	-1.18%
2018/02/21	33	171.18	0	0.00	169.50	33	3,104	1.06%
2018/02/12	7	166.29	0	0.00	161.00	7	3,074	0.23%
2018/02/09	21	163.31	15	154.23	157.50	6	3,067	0.20%
2018/02/08	10	172.85	72	173.01	165.50	-62	3,057	-2.03%
2018/02/07	0	0.00	69	190.48	182.50	-69	2,890	-2.39%
2018/02/06	0	0.00	53	201.90	198.00	-53	2,812	-1.88%
2018/02/05	90	215.06	57	204.31	220.00	33	2,781	1.19%
2018/02/02	0	0.00	7	215.93	214.50	-7	2,812	-0.25%
2018/01/31	0	0.00	23	216.50	221.00	-23	2,901	-0.79%
2018/01/30	0	0.00	46	219.10	218.50	-46	2,914	-1.58%
2018/01/29	0	0.00	4	226.38	226.00	-4	2,920	-0.14%
2018/01/26	0	0.00	27	223.70	227.00	-27	2,939	-0.92%
2018/01/25	0	0.00	30	226.17	224.00	-30	2,937	-1.02%
2018/01/24	0	0.00	2	230.50	230.50	-2	2,902	-0.07%
2018/01/23	2	229.50	0	0.00	225.50	2	2,913	0.07%
2018/01/22	92	230.47	0	0.00	230.00	92	2,954	3.11%
2018/01/19	0	0.00	41	224.62	225.00	-41	2,967	-1.38%
2018/01/18	0	0.00	81	228.19	226.50	-81	2,970	-2.73%
2018/01/17	42	235.27	0	0.00	231.50	42	2,955	1.42%
2018/01/16	28	227.36	0	0.00	229.50	28	2,915	0.96%
2018/01/15	13	227.96	0	0.00	225.50	13	2,920	0.45%
2018/01/12	54	226.08	0	0.00	223.00	54	2,961	1.82%
2018/01/10	7	222.50	0	0.00	221.50	7	2,956	0.24%
2018/01/09	0	0.00	20	216.75	219.00	-20	2,951	-0.68%
2018/01/08	0	0.00	124	229.40	220.50	-124	2,921	-4.24%	大賣/鉅額交易
2018/01/05	32	245.66	0	0.00	244.50	32	2,843	1.13%
2018/01/04	7	238.43	12	237.00	239.50	-5	2,843	-0.18%
2018/01/03	19	236.53	0	0.00	238.00	19	2,879	0.66%
2018/01/02	49	230.19	3	223.00	232.00	46	2,861	1.61%