貿聯-KY (3665)-美商高盛券商分點個股進出

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
642
漲跌
▲43
漲幅
+7.18%
成交量
5,394張
產業
上市其他電子類股
675人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/11/20	191	597.50	121	603.70	599.00	70	3,865	1.81%	大買/大賣/
2024/11/19	139	587.26	83	588.51	601.00	56	3,828	1.46%	大買/
2024/11/18	67	573.90	125	579.21	561.00	-58	3,843	-1.51%	大賣/
2024/11/15	207	580.75	151	574.54	596.00	56	3,865	1.45%	大買/大賣/
2024/11/14	92	572.52	88	573.19	574.00	4	3,825	0.10%
2024/11/13	93	569.30	157	569.31	566.00	-64	3,795	-1.69%	大賣/
2024/11/12	151.2	574.59	260	574.88	571.00	-108.8	3,770	-2.89%	大買/大賣/鉅額交易
2024/11/11	226	546.79	86	551.57	573.00	140	3,654	3.83%	大買/鉅額交易
2024/11/08	199	522.93	47	526.30	521.00	152	3,568	4.26%	大買/鉅額交易
2024/11/07	87	499.41	75	497.65	494.00	12	3,549	0.34%
2024/11/06	28	490.79	59	488.71	489.50	-31	3,517	-0.88%
2024/11/05	18	483.36	39	483.29	483.00	-21	3,556	-0.59%
2024/11/04	52	480.30	62	480.35	481.00	-10	3,626	-0.28%
2024/11/01	46	469.70	73	472.71	469.00	-27	3,663	-0.74%
2024/10/30	100	472.72	29	470.07	471.50	71	3,749	1.89%
2024/10/29	43	452.60	40	459.76	452.00	3	3,840	0.08%
2024/10/28	140	464.02	29	471.28	470.00	111	3,846	2.89%	大買/鉅額交易
2024/10/25	67	471.34	116	483.85	469.50	-49	3,865	-1.27%	大賣/
2024/10/24	99	485.80	82	494.34	476.50	17	3,857	0.44%
2024/10/23	169	490.67	37	493.03	488.50	132	3,897	3.39%	大買/鉅額交易
2024/10/22	58	498.66	95	499.18	495.00	-37	3,942	-0.94%
2024/10/21	128	478.25	100	478.31	480.00	28	3,906	0.72%	大買/
2024/10/18	224	476.50	83	472.95	471.00	141	3,962	3.56%	大買/鉅額交易
2024/10/17	76	466.36	56	465.76	465.00	20	4,007	0.50%
2024/10/16	202.4	465.73	138	466.28	467.50	64.4	4,071	1.58%	大買/大賣/
2024/10/15	82	469.52	65	466.99	467.00	17	4,069	0.42%
2024/10/14	246	451.64	38	454.24	457.50	208	4,154	5.01%	大買/鉅額交易
2024/10/11	120	455.24	123	456.22	456.00	-3	4,192	-0.07%	大買/大賣/
2024/10/09	150	440.65	180.7	442.06	444.00	-30.7	4,277	-0.72%	大買/大賣/
2024/10/08	80	443.14	82	443.89	444.50	-2	4,276	-0.05%
2024/10/07	375	450.50	342	449.32	455.00	33	4,285	0.77%	大買/大賣/
2024/10/04	122	438.75	379	439.53	431.50	-257	4,277	-6.01%	大買/大賣/鉅額交易
2024/10/01	64	462.09	124	473.34	479.00	-60	4,214	-1.42%	大賣/
2024/09/30	148	467.08	248	465.63	461.00	-100	4,216	-2.37%	大買/大賣/
2024/09/27	45	474.76	119	468.84	463.50	-74	4,328	-1.71%	大賣/
2024/09/26	150	464.50	23	463.39	463.00	127	4,340	2.93%	大買/鉅額交易
2024/09/25	240	457.21	131	455.73	460.00	109	4,352	2.50%	大買/大賣/鉅額交易
2024/09/24	325	463.77	206	465.67	461.00	119	4,395	2.71%	大買/大賣/鉅額交易
2024/09/23	123	449.63	191.5	446.74	451.00	-68.5	4,386	-1.56%	大買/大賣/
2024/09/20	125	435.81	1,218	434.55	435.00	-1,093	4,550	-24.02%	大買/大賣/鉅額交易
2024/09/19	55	416.75	132	416.98	416.50	-77	4,565	-1.69%	大賣/
2024/09/18	77	414.51	170	413.14	409.50	-93	4,610	-2.02%	大賣/
2024/09/16	24	410.75	53	411.73	413.00	-29	4,717	-0.61%
2024/09/13	44	412.81	129	417.17	412.50	-85	4,795	-1.77%	大賣/
2024/09/12	144	422.74	282	424.50	421.00	-138	4,968	-2.78%	大買/大賣/鉅額交易
2024/09/11	204	405.03	61	403.61	401.50	143	5,023	2.85%	大買/鉅額交易
2024/09/10	105	399.58	46	404.34	397.50	59	5,130	1.15%	大買/
2024/09/09	167	409.14	46	410.64	413.00	121	5,243	2.31%	大買/鉅額交易
2024/09/06	40	415.73	242	418.41	420.00	-202	5,363	-3.77%	大賣/鉅額交易
2024/09/05	303	412.34	130.5	413.50	412.00	172.5	5,415	3.19%	大買/大賣/鉅額交易
2024/09/04	466	417.66	47	417.77	416.00	419	5,502	7.62%	大買/鉅額交易
2024/09/03	408.6	434.26	32	437.06	433.00	376.6	5,506	6.84%	大買/鉅額交易
2024/09/02	273	442.30	242	445.32	438.50	31	5,507	0.56%	大買/大賣/
2024/08/30	112	444.65	255	448.64	455.50	-143	5,542	-2.58%	大買/大賣/鉅額交易
2024/08/29	642	440.44	759	440.61	441.50	-117	5,572	-2.10%	大買/大賣/鉅額交易
2024/08/28	188	454.63	572.7	456.65	451.00	-384.7	5,517	-6.97%	大買/大賣/鉅額交易
2024/08/27	385	457.66	174	450.72	469.50	211	5,566	3.79%	大買/大賣/鉅額交易
2024/08/26	119	435.81	175	436.71	431.50	-56	5,434	-1.03%	大買/大賣/
2024/08/23	109	426.93	516.7	426.45	429.50	-407.7	5,401	-7.55%	大買/大賣/鉅額交易
2024/08/22	33	423.48	110	424.35	424.00	-77	5,411	-1.42%	大賣/
2024/08/21	71	420.99	182	421.35	417.00	-111	5,382	-2.06%	大賣/鉅額交易
2024/08/20	164	428.78	363	432.77	425.50	-199	5,385	-3.70%	大買/大賣/鉅額交易
2024/08/19	130	421.20	170	418.66	420.50	-40	5,364	-0.75%	大買/大賣/
2024/08/16	184	402.89	37	403.50	404.50	147	5,347	2.75%	大買/鉅額交易
2024/08/15	66	386.75	28	387.13	383.50	38	5,350	0.71%
2024/08/14	31	391.08	81	393.22	391.00	-50	5,354	-0.93%
2024/08/13	301	387.28	10	385.75	388.50	291	5,372	5.42%	大買/鉅額交易
2024/08/12	68.7	385.72	83	384.23	386.00	-14.3	5,364	-0.27%
2024/08/09	93	386.99	124	386.95	383.50	-31	5,354	-0.58%	大賣/
2024/08/08	116	367.37	64	366.31	367.00	52	5,296	0.98%	大買/
2024/08/07	107	369.24	469	371.54	371.50	-362	5,263	-6.88%	大買/大賣/鉅額交易
2024/08/06	80	356.19	841	355.94	356.00	-761	5,195	-14.65%	大賣/鉅額交易
2024/08/05	170	347.88	198	348.80	346.00	-28	5,117	-0.55%	大買/大賣/
2024/08/02	496.5	390.92	136	392.04	378.00	360.5	5,044	7.15%	大買/大賣/鉅額交易
2024/08/01	211	403.81	288	410.42	415.00	-77	4,941	-1.56%	大買/大賣/
2024/07/31	80	380.83	237	382.96	379.00	-157	4,823	-3.25%	大賣/鉅額交易
2024/07/30	126	385.12	224	387.71	391.50	-98	4,799	-2.04%	大買/大賣/
2024/07/29	152	383.92	57	389.39	378.50	95	4,756	2.00%	大買/
2024/07/26	136	377.22	135	379.83	382.00	1	4,724	0.02%	大買/大賣/
2024/07/23	112	400.61	415	400.38	397.50	-303	4,640	-6.53%	大買/大賣/鉅額交易
2024/07/22	146	389.35	187	388.70	388.00	-41	4,569	-0.90%	大買/大賣/
2024/07/19	322	399.08	209	398.70	392.00	113	4,526	2.50%	大買/大賣/鉅額交易
2024/07/18	471	386.16	50	386.95	390.00	421	4,445	9.47%	大買/鉅額交易
2024/07/17	355	393.69	192	399.58	389.00	163	4,360	3.74%	大買/大賣/鉅額交易
2024/07/16	75	415.68	109	415.29	411.50	-34	4,286	-0.79%	大賣/
2024/07/15	209	411.30	114	413.15	420.00	95	4,261	2.23%	大買/大賣/
2024/07/12	387	389.05	96.9	388.82	386.00	290.1	4,158	6.98%	大買/鉅額交易
2024/07/11	439	401.99	453.1	402.95	402.00	-14.1	4,114	-0.34%	大買/大賣/
2024/07/10	390	384.27	52	383.99	386.00	338	4,028	8.39%	大買/鉅額交易
2024/07/09	147	378.80	150	379.04	379.00	-3	4,002	-0.07%	大買/大賣/
2024/07/08	283	382.18	127	382.76	383.50	156	3,962	3.94%	大買/大賣/鉅額交易
2024/07/05	70	384.15	153	384.31	385.00	-83	3,912	-2.12%	大賣/
2024/07/04	104	387.96	284	387.44	383.50	-180	3,876	-4.64%	大買/大賣/鉅額交易
2024/07/03	115	383.53	65	389.28	388.50	50	3,815	1.31%	大買/
2024/07/02	85	370.08	96	370.92	367.00	-11	3,672	-0.30%
2024/07/01	63	367.64	285	370.28	365.50	-222	3,611	-6.15%	大賣/鉅額交易
2024/06/28	253	381.36	113	378.67	374.00	140	3,568	3.92%	大買/大賣/鉅額交易
2024/06/27	211	360.57	154.7	360.91	360.00	56.3	3,468	1.62%	大買/大賣/
2024/06/26	334	359.65	281	358.08	360.50	53	3,376	1.57%	大買/大賣/
2024/06/25	156	332.46	168	334.72	338.00	-12	3,150	-0.38%	大買/大賣/
2024/06/24	243	331.10	80	333.06	330.00	163	3,046	5.35%	大買/鉅額交易
2024/06/21	816	331.02	259	331.74	332.00	557	3,005	18.53%	大買/大賣/鉅額交易
2024/06/20	215	334.45	215	335.73	340.00	0	2,894	0.00%	大買/大賣/
2024/06/19	277	345.51	388	346.68	341.00	-111	2,824	-3.93%	大買/大賣/鉅額交易
2024/06/18	205	331.51	244	345.42	333.50	-39	2,648	-1.47%	大買/大賣/
2024/06/17	258	341.80	64	329.45	351.00	194	2,521	7.69%	大買/鉅額交易
2024/06/14	635	321.90	134	317.22	323.50	501	2,381	21.04%	大買/大賣/鉅額交易
2024/06/13	151	301.53	88	303.89	304.00	63	2,230	2.82%	大買/
2024/06/12	192	283.90	318.3	283.28	283.00	-126.3	2,081	-6.07%	大買/大賣/鉅額交易
2024/06/11	110	295.22	170	296.61	291.00	-60	1,996	-3.00%	大買/大賣/
2024/06/07	219	286.67	47	287.48	288.00	172	1,844	9.32%	大買/鉅額交易
2024/06/06	109.2	277.02	165	277.09	275.50	-55.8	1,771	-3.15%	大買/大賣/
2024/06/05	77	285.19	109	284.81	285.50	-32	1,742	-1.84%	大賣/
2024/06/04	29	285.71	107	285.09	287.00	-78	1,663	-4.69%	大賣/
2024/06/03	54	275.75	83	275.77	277.00	-29	1,589	-1.82%
2024/05/31	108	277.43	174	275.12	277.00	-66	1,540	-4.28%	大買/大賣/
2024/05/30	130	263.52	43	264.84	268.00	87	1,397	6.23%	大買/
2024/05/29	32	260.08	35	261.44	261.50	-3	1,386	-0.22%
2024/05/28	76	264.14	10	265.15	266.00	66	1,369	4.82%
2024/05/27	22	266.30	33	264.47	264.00	-11	1,311	-0.84%
2024/05/24	18	265.11	136	266.14	263.50	-118	1,301	-9.06%	大賣/鉅額交易
2024/05/23	107	262.67	51	262.48	266.00	56	1,291	4.34%	大買/
2024/05/22	86	260.01	26	258.94	260.00	60	1,243	4.83%
2024/05/21	91	254.51	36	256.92	259.00	55	1,189	4.62%
2024/05/20	51	244.33	52	242.88	241.00	-1	1,115	-0.09%
2024/05/17	118	241.22	40	239.65	240.50	78	1,108	7.03%	大買/
2024/05/16	108	231.59	27	232.13	232.00	81	1,100	7.36%	大買/
2024/05/15	18	234.14	66	234.42	233.00	-48	1,103	-4.35%
2024/05/14	34	232.19	24	231.54	232.50	10	1,106	0.90%
2024/05/13	20	230.10	14	230.00	230.00	6	1,133	0.53%
2024/05/10	52	227.62	23	227.83	228.00	29	1,133	2.56%
2024/05/09	13	225.88	29	226.24	224.00	-16	1,134	-1.41%
2024/05/08	43	229.15	27	228.69	229.00	16	1,142	1.40%
2024/05/07	28	228.63	2	228.75	228.50	26	1,144	2.27%
2024/05/06	34	227.29	236.8	227.35	227.00	-202.8	1,145	-17.70%	大賣/鉅額交易
2024/05/03	62	226.33	4	226.13	225.00	58	1,205	4.81%
2024/05/02	6	227.00	30	226.85	226.00	-24	1,192	-2.01%
2024/04/30	5	236.00	54	232.37	230.50	-49	1,179	-4.16%
2024/04/29	71	231.08	47	230.63	231.00	24	1,178	2.04%
2024/04/26	34	233.13	5	233.30	232.00	29	1,179	2.46%
2024/04/25	2.2	233.67	49	234.28	233.50	-46.8	1,183	-3.96%
2024/04/24	15	231.67	81	232.63	235.50	-66	1,191	-5.54%
2024/04/23	15	225.80	74	225.95	227.00	-59	1,177	-5.01%
2024/04/22	8	226.44	236	225.92	226.00	-228	1,172	-19.45%	大賣/鉅額交易
2024/04/19	4	229.63	63	226.86	226.50	-59	1,156	-5.10%
2024/04/18	18	234.47	62	234.52	233.50	-44	1,146	-3.84%
2024/04/17	60	234.53	8	235.06	235.50	52	1,141	4.55%
2024/04/16	103	235.38	24	234.38	233.00	79	1,126	7.01%	大買/
2024/04/15	82	246.35	59	244.42	243.00	23	1,102	2.09%
2024/04/12	28.9	248.53	68	248.07	247.50	-39.1	1,086	-3.60%
2024/04/11	3	251.17	91	251.30	250.50	-88	1,085	-8.11%
2024/04/10	58	256.48	32	256.42	255.50	26	1,082	2.40%
2024/04/09	31	254.42	10	254.00	254.00	21	1,075	1.95%
2024/04/08	36	254.96	57	254.45	255.00	-21	1,072	-1.96%
2024/04/03	19	257.58	8	256.50	256.50	11	1,068	1.03%
2024/04/02	33	257.27	9	255.56	256.50	24	1,066	2.25%
2024/04/01	20	254.90	14	254.75	254.00	6	1,063	0.56%
2024/03/29	2	257.50	163	256.86	259.00	-161	1,052	-15.29%	大賣/鉅額交易
2024/03/28	40	257.76	12	257.38	257.00	28	1,044	2.68%
2024/03/27	15	253.57	29	253.83	252.00	-14	1,040	-1.35%
2024/03/26	21	256.00	34	256.99	256.00	-13	1,040	-1.25%
2024/03/25	30	261.10	95	260.58	260.50	-65	1,019	-6.38%
2024/03/22	10	261.20	87	260.54	262.50	-77	1,008	-7.64%
2024/03/21	41	257.05	50	257.48	258.00	-9	982	-0.92%
2024/03/20	12	253.71	64	253.35	253.50	-52	975	-5.33%
2024/03/19	238	251.39	26	252.25	252.50	212	971	21.82%	大買/鉅額交易
2024/03/18	18	246.92	13	245.77	245.50	5	961	0.52%
2024/03/15	98	245.76	115	245.03	245.00	-17	958	-1.77%	大賣/
2024/03/14	48	243.58	17	244.12	244.50	31	958	3.23%
2024/03/13	35	244.61	60	244.13	244.50	-25	957	-2.61%
2024/03/12	93	243.75	29	243.55	244.50	64	952	6.72%
2024/03/11	55	247.57	46	246.35	240.50	9	946	0.95%
2024/03/08	34	244.06	13	242.96	243.00	21	931	2.25%
2024/03/07	7	246.71	53	244.77	243.00	-46	957	-4.80%
2024/03/06	10	249.15	53	248.58	248.00	-43	974	-4.41%
2024/03/05	7	247.86	118	248.28	249.00	-111	982	-11.30%	大賣/鉅額交易
2024/03/04	35	248.87	111	248.00	247.50	-76	974	-7.80%	大賣/
2024/03/01	50	239.32	14	239.21	238.50	36	927	3.88%
2024/02/29	46	244.14	53	242.42	242.50	-7	913	-0.77%
2024/02/27	68	241.41	61	240.28	241.00	7	913	0.77%
2024/02/26	80	239.96	5	241.50	241.00	75	923	8.12%
2024/02/23	64	244.70	19	245.39	244.00	45	936	4.80%
2024/02/22	45	244.16	26	244.46	243.50	19	939	2.02%
2024/02/21	8	243.31	8	243.06	243.00	0	931	0.00%
2024/02/20	5	243.90	35	244.70	244.50	-30	925	-3.24%
2024/02/19	33	243.38	80	245.18	245.50	-47	911	-5.16%
2024/02/16	33	235.26	73	234.32	237.00	-40	879	-4.55%
2024/02/15	10.5	230.93	23	232.37	232.50	-12.5	863	-1.45%
2024/02/05	219	225.29	48	229.31	228.50	171	852	20.06%	大買/鉅額交易
2024/02/02	5	232.90	21	232.62	232.50	-16	823	-1.94%
2024/02/01	36	233.71	85	233.60	233.00	-49	823	-5.95%
2024/01/31	43	232.71	76	232.45	231.00	-33	824	-4.00%
2024/01/30	25.6	235.85	9	235.72	235.00	16.6	807	2.06%
2024/01/29	23.9	235.79	89	234.99	235.50	-65.1	804	-8.10%
2024/01/26	128	234.34	36	237.42	232.50	92	796	11.54%	大買/
2024/01/25	0	0.00	17	242.91	242.00	-17	728	-2.33%
2024/01/24	4	245.88	49	246.03	245.50	-45	728	-6.18%
2024/01/23	18	243.92	50	245.35	245.50	-32	739	-4.33%
2024/01/22	49	241.34	11	240.95	240.50	38	722	5.26%
2024/01/19	21	240.29	18	238.94	240.00	3	713	0.42%
2024/01/18	36	238.21	51	238.52	240.00	-15	706	-2.12%
2024/01/17	5	240.10	19	243.95	241.00	-14	696	-2.01%
2024/01/16	4	245.13	7	245.43	244.00	-3	695	-0.43%
2024/01/15	7	246.57	2	246.50	245.50	5	691	0.72%
2024/01/12	14	244.50	28	245.23	246.50	-14	700	-2.00%
2024/01/11	69	246.83	9	247.00	246.50	60	704	8.51%
2024/01/10	9.2	248.07	24	251.35	249.00	-14.8	704	-2.10%
2024/01/09	10	253.55	7	254.29	254.00	3	713	0.42%
2024/01/08	15	254.37	5	254.80	252.00	10	710	1.41%
2024/01/05	11	257.41	8	257.44	256.00	3	708	0.42%
2024/01/04	2	262.00	1	260.50	259.00	1	706	0.14%
2024/01/03	16	262.97	0	0.00	262.50	16	716	2.23%
2024/01/02	6	264.42	10	265.05	265.00	-4	734	-0.54%
2023/12/29	10	267.30	0	0.00	267.00	10	739	1.35%
2023/12/28	13	264.50	6	265.08	265.50	7	743	0.94%
2023/12/27	19	264.21	9	264.44	265.00	10	747	1.34%
2023/12/26	10	261.75	1	262.50	262.50	9	759	1.18%
2023/12/25	10	260.10	7	260.14	260.00	3	764	0.39%
2023/12/22	2.1	258.11	9	258.56	258.00	-6.9	769	-0.90%
2023/12/21	49	261.96	8	260.56	260.00	41	773	5.30%
2023/12/20	40	264.58	1	266.00	264.50	39	772	5.05%
2023/12/19	21.9	264.75	13	265.77	264.00	8.9	798	1.12%
2023/12/18	37	266.50	31	268.77	266.50	6	828	0.72%
2023/12/15	28.9	271.98	1	272.50	272.00	27.9	882	3.16%
2023/12/14	29.1	266.81	3	267.17	267.50	26.1	863	3.02%
2023/12/13	70	265.33	40	265.75	264.50	30	863	3.48%
2023/12/12	0	0.00	43	270.30	269.00	-43	862	-4.99%
2023/12/11	92	272.02	5	270.80	271.50	87	868	10.02%
2023/12/08	17	266.74	145	267.40	266.50	-128	902	-14.19%	大賣/鉅額交易
2023/12/07	9	272.50	41	270.51	269.00	-32	905	-3.53%
2023/12/06	44	270.55	21	270.50	270.50	23	913	2.52%
2023/12/05	84	271.34	66	271.48	271.00	18	916	1.96%
2023/12/04	33	276.77	76	275.97	276.00	-43	912	-4.71%
2023/12/01	26	268.81	16	271.66	272.00	10	892	1.12%
2023/11/30	54	264.48	2	264.00	264.00	52	875	5.94%
2023/11/29	27	266.65	9	266.94	266.50	18	872	2.06%
2023/11/28	13	265.50	3	265.00	266.00	10	883	1.13%
2023/11/27	32	263.63	7	264.71	264.50	25	893	2.80%
2023/11/24	10	267.30	10.8	267.88	266.50	-0.8	915	-0.09%
2023/11/23	0	0.00	2	270.50	270.50	-2	945	-0.21%
2023/11/22	99	268.35	68.1	268.13	270.00	30.9	1,027	3.00%
2023/11/21	52	262.56	4	264.00	266.50	48	995	4.82%
2023/11/20	15	261.03	81.6	260.80	261.00	-66.6	988	-6.73%
2023/11/17	21	261.19	1	262.00	262.00	20	1,005	1.99%
2023/11/16	35	259.94	20	259.88	260.00	15	1,022	1.47%
2023/11/15	43	259.56	2	258.50	259.50	41	1,034	3.96%
2023/11/14	9	254.28	13	254.54	255.00	-4	1,044	-0.38%
2023/11/13	10	254.70	51	255.09	254.00	-41	1,059	-3.87%
2023/11/10	12	258.38	27	257.04	257.00	-15	1,054	-1.42%
2023/11/09	16	261.50	21	261.71	261.00	-5	1,071	-0.47%
2023/11/08	7	261.71	39	262.21	263.50	-32	1,099	-2.91%
2023/11/07	1	257.00	1	257.00	257.00	0	1,131	0.00%
2023/11/06	38	255.20	4	256.00	256.00	34	1,184	2.87%
2023/11/03	27	252.59	10	254.00	250.50	17	1,225	1.39%
2023/11/02	24	254.29	0	0.00	254.00	24	1,225	1.96%
2023/11/01	12	250.13	0	0.00	251.50	12	1,228	0.98%
2023/10/31	5	253.00	26	252.85	251.50	-21	1,253	-1.68%
2023/10/30	0	0.00	8	258.50	258.00	-8	1,256	-0.64%
2023/10/27	50	260.24	30	259.63	257.50	20	1,276	1.57%
2023/10/26	3.5	258.64	14	261.82	258.00	-10.5	1,303	-0.81%
2023/10/25	5	262.20	31	263.00	261.50	-26	1,340	-1.94%
2023/10/24	1	265.50	20	263.88	265.50	-19	1,355	-1.40%
2023/10/23	16	259.00	11	260.64	259.00	5	1,363	0.37%
2023/10/20	19	258.50	16	257.78	258.50	3	1,383	0.22%
2023/10/19	27	265.00	44	267.49	265.00	-17	1,397	-1.22%
2023/10/18	7	265.93	39	266.27	264.50	-32	1,404	-2.28%
2023/10/17	87.8	264.39	109	266.00	268.00	-21.2	1,423	-1.49%	大賣/
2023/10/16	3	255.67	16	257.53	257.00	-13	1,444	-0.90%
2023/10/13	14	256.46	0	0.00	255.50	14	1,464	0.96%
2023/10/12	26	257.23	13	259.35	260.00	13	1,493	0.87%
2023/10/11	55	256.65	2	258.00	256.50	53	1,533	3.46%
2023/10/06	89	259.64	49	259.13	260.00	40	1,566	2.55%
2023/10/05	5	268.10	26	268.17	266.00	-21	1,565	-1.34%
2023/10/04	25	268.74	10	269.60	270.50	15	1,579	0.95%
2023/10/03	30	270.22	3	268.50	268.00	27	1,590	1.70%
2023/10/02	107	268.36	21	267.07	268.00	86	1,619	5.31%	大買/
2023/09/28	103.9	269.36	8	268.50	270.00	95.9	1,647	5.82%	大買/
2023/09/27	131	269.51	4	269.88	269.50	127	1,679	7.56%	大買/鉅額交易
2023/09/26	159	271.97	2	273.00	273.00	157	1,775	8.84%	大買/鉅額交易
2023/09/25	182	273.57	33	273.42	274.00	149	1,873	7.96%	大買/鉅額交易
2023/09/22	38	273.14	57	273.11	273.50	-19	1,942	-0.98%
2023/09/21	2	268.75	147.9	268.90	268.00	-145.9	2,063	-7.07%	大賣/鉅額交易
2023/09/20	74	269.94	78	271.98	274.00	-4	2,097	-0.19%
2023/09/19	1	259.50	21	258.95	259.50	-20	2,101	-0.95%
2023/09/18	0	0.00	12	258.04	259.50	-12	2,182	-0.55%
2023/09/15	13	261.42	19	260.53	260.00	-6	2,398	-0.25%
2023/09/14	5	259.50	69	259.91	258.50	-64	2,427	-2.64%
2023/09/13	101	261.17	113	261.91	258.50	-12	2,457	-0.49%	大買/大賣/
2023/09/12	40	253.65	8	254.06	254.50	32	2,433	1.31%
2023/09/11	88	248.95	45	249.08	248.50	43	2,444	1.76%
2023/09/08	41	251.10	10	251.45	251.50	31	2,449	1.27%
2023/09/07	69	251.99	18	251.83	252.00	51	2,466	2.07%
2023/09/06	125	254.10	8	252.69	252.00	117	2,523	4.64%	大買/鉅額交易
2023/09/05	73	254.35	95	256.46	256.00	-22	2,543	-0.86%
2023/09/04	92	252.01	10	252.85	252.50	82	2,540	3.23%
2023/09/01	51	251.89	9	253.94	254.00	42	2,529	1.66%
2023/08/31	99	250.61	38.6	248.16	249.50	60.4	2,519	2.40%
2023/08/30	101.2	247.46	123	248.09	248.50	-21.8	2,516	-0.87%	大買/大賣/
2023/08/29	127	241.05	168	238.71	243.00	-41	2,502	-1.64%	大買/大賣/
2023/08/28	44	241.45	546.5	243.53	240.50	-502.5	2,464	-20.39%	大賣/鉅額交易
2023/08/25	0	0.00	15	268.60	267.00	-15	2,384	-0.63%
2023/08/24	23.8	269.20	59	270.13	271.00	-35.2	2,382	-1.48%
2023/08/23	73.2	263.18	45	267.57	268.00	28.2	2,375	1.19%
2023/08/22	91.1	263.43	17	263.29	263.00	74.1	2,361	3.14%
2023/08/21	154	262.41	4.5	263.67	262.50	149.5	2,345	6.37%	大買/鉅額交易
2023/08/18	11	264.91	52	264.67	264.00	-41	2,335	-1.75%
2023/08/17	3	269.00	23	267.46	269.00	-20	2,328	-0.86%
2023/08/16	26	269.52	17	269.59	269.50	9	2,319	0.39%
2023/08/15	83.2	267.86	14	268.07	267.00	69.2	2,317	2.99%
2023/08/14	297	266.18	36	268.32	269.00	261	2,302	11.33%	大買/鉅額交易
2023/08/11	256	272.13	2	275.50	271.00	254	2,282	11.13%	大買/鉅額交易
2023/08/10	201	277.10	11	280.18	276.00	190	2,246	8.46%	大買/鉅額交易
2023/08/09	168.2	285.60	37.3	286.50	284.00	130.9	2,197	5.96%	大買/鉅額交易
2023/08/08	29	294.03	55	293.38	293.50	-26	2,162	-1.20%
2023/08/07	71.8	296.28	12	294.00	296.50	59.8	2,163	2.76%
2023/08/04	97	292.36	248	295.23	292.00	-151	2,160	-6.99%	大賣/鉅額交易
2023/08/02	50	305.82	26	300.37	298.50	24	2,136	1.12%
2023/08/01	135	308.80	8	305.75	304.00	127	2,121	5.99%	大買/鉅額交易
2023/07/31	62	304.44	263	305.98	302.50	-201	2,102	-9.56%	大賣/鉅額交易
2023/07/28	2	304.75	119	305.20	309.00	-117	2,074	-5.64%	大賣/鉅額交易
2023/07/27	3	306.00	13.7	306.15	306.00	-10.7	2,041	-0.52%
2023/07/26	92.2	304.16	31	302.98	303.00	61.2	2,027	3.02%
2023/07/25	5	303.20	67	302.38	301.50	-62	2,021	-3.07%
2023/07/24	27	305.24	119.1	309.33	309.50	-92.1	2,004	-4.60%	大賣/
2023/07/21	16	304.16	42	304.95	305.00	-26	1,982	-1.31%
2023/07/20	77	305.90	29	305.98	307.50	48	1,976	2.43%
2023/07/19	157	307.17	63	310.93	305.00	94	1,977	4.75%	大買/
2023/07/18	70	315.95	6	315.00	315.00	64	1,958	3.27%
2023/07/17	81	318.73	36	320.06	317.50	45	1,952	2.31%
2023/07/14	85.8	327.23	99	327.91	326.00	-13.2	1,923	-0.69%
2023/07/13	2	316.50	131	323.53	322.50	-129	1,884	-6.85%	大賣/鉅額交易
2023/07/12	6	317.17	29	319.14	316.00	-23	1,854	-1.24%
2023/07/11	2.7	319.52	91	319.08	317.50	-88.3	1,850	-4.77%
2023/07/10	24	312.73	34	314.07	312.00	-10	1,837	-0.54%
2023/07/07	85	313.71	13	317.58	313.00	72	1,836	3.92%
2023/07/06	145	321.13	53	320.29	320.00	92	1,810	5.08%	大買/
2023/07/05	25	323.56	66	327.27	322.50	-41	1,772	-2.31%
2023/07/04	75	327.59	160	331.31	327.00	-85	1,742	-4.88%	大賣/
2023/07/03	33	326.95	79	324.70	325.50	-46	1,669	-2.76%
2023/06/30	48.8	320.90	138	322.68	322.00	-89.2	1,632	-5.46%	大賣/
2023/06/29	92	316.96	403.9	314.66	324.50	-311.9	1,567	-19.90%	大賣/鉅額交易
2023/06/28	37	301.57	34.2	305.17	301.00	2.8	1,433	0.19%
2023/06/27	6	310.25	198	309.31	309.00	-192	1,379	-13.91%	大賣/鉅額交易
2023/06/26	154.3	311.91	77	314.38	316.00	77.3	1,324	5.84%	大買/
2023/06/21	291	309.62	138	307.71	319.00	153	1,248	12.25%	大買/大賣/鉅額交易
2023/06/20	74.8	291.63	32	291.00	292.50	42.8	1,030	4.16%
2023/06/19	131	287.77	9	288.78	288.50	122	1,008	12.09%	大買/鉅額交易
2023/06/16	25.2	282.54	44	283.18	281.50	-18.8	974	-1.93%
2023/06/15	4.8	284.04	0	0.00	285.00	4.8	969	0.50%
2023/06/14	21.8	286.96	13	286.58	285.50	8.8	958	0.92%
2023/06/13	44.8	287.88	96	287.92	286.00	-51.2	959	-5.33%
2023/06/12	41.4	289.10	66	288.09	289.50	-24.6	940	-2.61%
2023/06/09	133.7	281.72	33	280.24	281.00	100.7	886	11.35%	大買/
2023/06/08	35	273.20	16	273.25	275.00	19	874	2.17%
2023/06/07	36.7	271.38	12	271.25	272.50	24.7	895	2.76%
2023/06/06	23.2	269.64	40	269.84	269.50	-16.8	940	-1.79%
2023/06/05	60	272.43	28	272.64	271.00	32	954	3.35%
2023/06/02	12.7	273.52	23	273.46	272.00	-10.3	966	-1.07%
2023/06/01	6.7	276.05	16	276.00	275.50	-9.3	988	-0.94%
2023/05/31	52	274.08	13	275.88	276.50	39	994	3.92%
2023/05/30	14.8	269.20	15	269.27	268.50	-0.2	997	-0.02%
2023/05/29	25	269.94	8	269.88	270.50	17	1,004	1.69%
2023/05/26	19	267.45	4	267.38	267.00	15	1,019	1.47%
2023/05/25	16	266.78	1	267.50	266.50	15	1,040	1.44%
2023/05/24	29	266.55	9	267.44	267.50	20	1,069	1.87%
2023/05/23	95	267.58	6	266.83	266.00	89	1,094	8.13%
2023/05/22	48	262.10	10	262.60	265.00	38	1,170	3.25%
2023/05/19	53	262.97	28	261.96	261.00	25	1,191	2.10%
2023/05/18	42	262.27	9	262.11	262.00	33	1,268	2.60%
2023/05/17	6	259.25	36	259.28	261.50	-30	1,317	-2.28%
2023/05/16	22	258.93	24	258.94	259.50	-2	1,322	-0.15%
2023/05/15	10	255.80	9	255.17	254.50	1	1,327	0.08%
2023/05/12	1	259.00	78	259.17	258.50	-77	1,348	-5.71%
2023/05/11	2	256.50	43	257.37	257.50	-41	1,403	-2.92%
2023/05/10	49	257.82	24	257.71	257.50	25	1,432	1.75%
2023/05/09	9	257.61	27	259.00	257.00	-18	1,458	-1.23%
2023/05/08	18	260.17	21	259.86	260.00	-3	1,506	-0.20%
2023/05/05	9	258.67	3	258.33	258.00	6	1,542	0.39%
2023/05/04	2	257.50	0	0.00	257.50	2	1,640	0.12%
2023/05/03	7	257.79	40	257.94	258.50	-33	1,689	-1.95%
2023/04/28	93	262.53	8	263.06	263.00	85	1,854	4.58%
2023/04/27	10	258.20	15	259.80	260.00	-5	1,870	-0.27%
2023/04/26	7	254.00	21	252.76	255.50	-14	1,875	-0.75%
2023/04/25	24	254.35	4	251.50	250.50	20	1,902	1.05%
2023/04/24	72	255.99	28	256.68	255.00	44	1,929	2.28%
2023/04/21	4	267.88	34	267.19	263.00	-30	1,927	-1.56%
2023/04/20	56	270.87	31	270.16	273.00	25	1,923	1.30%
2023/04/19	141	273.90	1	273.50	273.00	140	1,920	7.29%	大買/鉅額交易
2023/04/18	130	273.90	3	272.67	272.50	127	1,936	6.56%	大買/鉅額交易
2023/04/17	26	273.29	8	273.44	272.50	18	1,958	0.92%
2023/04/14	18	278.31	9	278.00	277.00	9	1,957	0.46%
2023/04/13	31	278.16	3	277.67	277.00	28	1,948	1.44%
2023/04/12	14	280.46	33	279.61	278.50	-19	1,954	-0.97%
2023/04/11	31	276.90	6	277.50	277.50	25	1,959	1.28%
2023/04/10	23	273.48	11	273.00	274.50	12	1,978	0.61%
2023/04/07	25	273.72	33	272.09	272.00	-8	1,976	-0.40%
2023/04/06	15	271.70	274	271.28	271.00	-259	1,975	-13.11%	大賣/鉅額交易
2023/03/31	97	284.81	80	282.86	279.00	17	1,966	0.86%
2023/03/30	33	277.42	58	277.50	278.00	-25	1,941	-1.29%
2023/03/29	129	273.50	90	273.48	275.00	39	1,966	1.98%	大買/
2023/03/28	73	269.92	4	271.38	269.00	69	2,000	3.45%
2023/03/27	25	275.46	14	275.04	274.00	11	2,037	0.54%
2023/03/24	33	277.86	40	278.31	277.50	-7	2,080	-0.34%
2023/03/23	33	275.30	82	275.16	275.00	-49	2,094	-2.34%
2023/03/22	62	276.10	94	275.61	276.00	-32	2,110	-1.52%
2023/03/21	1	276.50	32	273.53	272.50	-31	2,121	-1.46%
2023/03/20	12	273.50	3	274.50	273.00	9	2,139	0.42%
2023/03/17	35	268.51	11	268.18	268.00	24	2,148	1.12%
2023/03/16	9	265.44	89	265.97	263.50	-80	2,164	-3.70%
2023/03/15	51	271.41	11	270.95	270.00	40	2,192	1.82%
2023/03/14	3	269.50	27	269.26	268.00	-24	2,260	-1.06%
2023/03/13	58	270.60	24	270.02	270.50	34	2,315	1.47%
2023/03/10	32	273.03	43	272.93	271.50	-11	2,377	-0.46%
2023/03/09	50	277.85	63	279.03	276.50	-13	2,401	-0.54%
2023/03/08	70	282.90	71	281.82	282.00	-1	2,383	-0.04%
2023/03/07	5	286.00	14	284.75	284.00	-9	2,391	-0.38%
2023/03/06	64	286.13	6	283.67	287.50	58	2,384	2.43%
2023/03/03	14	283.54	19	282.82	280.50	-5	2,369	-0.21%
2023/03/02	165	281.94	5	281.90	283.00	160	2,396	6.68%	大買/鉅額交易
2023/03/01	9	279.50	40	277.83	279.50	-31	2,423	-1.28%
2023/02/24	5	280.70	56	280.77	277.00	-51	2,472	-2.06%
2023/02/23	19	276.95	64	279.85	280.50	-45	2,534	-1.78%
2023/02/22	8	274.69	72	275.21	274.00	-64	2,577	-2.48%
2023/02/21	15	281.70	25	281.02	279.00	-10	2,601	-0.38%
2023/02/20	23	286.11	63	284.00	281.00	-40	2,625	-1.52%
2023/02/17	2	279.00	1	278.00	279.00	1	2,583	0.04%
2023/02/16	21	280.81	338	281.38	280.50	-317	2,652	-11.95%	大賣/鉅額交易
2023/02/15	26	273.81	56	274.78	273.50	-30	2,701	-1.11%
2023/02/14	27	269.96	0	0.00	271.00	27	2,661	1.01%
2023/02/13	6	267.50	20	267.45	267.50	-14	2,659	-0.53%
2023/02/10	46	267.02	14	266.89	266.50	32	2,671	1.20%
2023/02/09	22	266.82	58	267.61	265.50	-36	2,682	-1.34%
2023/02/08	1	272.00	54	272.62	272.00	-53	2,642	-2.01%
2023/02/07	3	271.50	225	272.73	271.50	-222	2,615	-8.49%	大賣/鉅額交易
2023/02/06	1	272.50	19	275.32	272.50	-18	2,605	-0.69%
2023/02/03	1	272.00	73	271.14	272.00	-72	2,571	-2.80%
2023/02/02	84	270.49	130	272.27	274.50	-46	2,554	-1.80%	大賣/
2023/02/01	5	262.70	242	264.25	263.50	-237	2,495	-9.50%	大賣/鉅額交易
2023/01/31	43	261.56	124	262.53	261.50	-81	2,487	-3.26%	大賣/
2023/01/30	104	268.63	180	266.43	266.00	-76	2,472	-3.07%	大買/大賣/
2023/01/17	14	251.11	80	250.63	251.00	-66	2,405	-2.74%
2023/01/16	17	248.74	16	248.47	248.00	1	2,409	0.04%
2023/01/13	23	248.28	229	248.65	247.00	-206	2,410	-8.54%	大賣/鉅額交易
2023/01/12	156	246.86	136	247.89	250.00	20	2,415	0.83%	大買/大賣/
2023/01/11	118	243.58	215	243.34	242.00	-97	2,413	-4.02%	大買/大賣/
2023/01/10	109	246.84	110	246.61	245.00	-1	2,409	-0.04%	大買/大賣/
2023/01/09	43	244.88	28	244.75	244.00	15	2,433	0.62%
2023/01/06	58	245.35	75	244.70	245.00	-17	2,499	-0.68%
2023/01/05	88	241.24	47	241.18	241.00	41	2,522	1.63%
2023/01/04	11	235.82	40	236.28	235.00	-29	2,514	-1.15%
2023/01/03	20	238.73	18	238.19	239.00	2	2,525	0.08%
2022/12/30	68	236.93	24	238.38	236.50	44	2,536	1.73%
2022/12/29	85	234.38	22	234.34	236.50	63	2,539	2.48%
2022/12/28	1	243.00	66	240.89	237.50	-65	2,541	-2.56%
2022/12/27	10	247.25	25	248.02	246.50	-15	2,536	-0.59%
2022/12/26	17	246.35	20	247.85	245.50	-3	2,543	-0.12%
2022/12/23	36	251.15	36	251.89	251.00	0	2,566	0.00%
2022/12/22	34	252.81	64	252.85	257.00	-30	2,578	-1.16%
2022/12/21	29	245.50	108	247.68	250.00	-79	2,563	-3.08%	大賣/
2022/12/20	64	245.59	60	246.31	247.00	4	2,553	0.16%
2022/12/19	61	251.30	452	251.40	251.50	-391	2,540	-15.39%	大賣/鉅額交易
2022/12/16	205	258.71	366	256.76	255.50	-161	2,532	-6.36%	大買/大賣/鉅額交易
2022/12/15	72	263.53	29	263.84	263.00	43	2,518	1.71%
2022/12/14	43	262.94	75	263.41	262.50	-32	2,523	-1.27%
2022/12/13	63	261.52	136	261.29	261.50	-73	2,534	-2.88%	大賣/
2022/12/12	66	261.86	40	261.68	263.00	26	2,533	1.03%
2022/12/09	43	259.90	15	259.60	258.50	28	2,549	1.10%
2022/12/08	22	258.57	256	258.34	258.50	-234	2,584	-9.05%	大賣/鉅額交易
2022/12/07	0	0.00	82	263.41	259.50	-82	2,592	-3.16%
2022/12/06	112	267.18	164	266.08	265.50	-52	2,639	-1.97%	大買/大賣/
2022/12/05	114	264.07	149	263.95	265.50	-35	2,580	-1.36%	大買/大賣/
2022/12/02	140	260.70	236	260.14	259.50	-96	2,556	-3.76%	大買/大賣/
2022/12/01	96	255.36	53	254.14	253.50	43	2,509	1.71%
2022/11/30	214	250.79	41	250.04	250.50	173	2,506	6.90%	大買/鉅額交易
2022/11/29	13	249.23	110	249.63	248.50	-97	2,507	-3.87%	大賣/
2022/11/28	33	251.12	18	251.06	251.00	15	2,532	0.59%
2022/11/25	11	250.68	210	250.56	249.00	-199	2,551	-7.80%	大賣/鉅額交易
2022/11/24	85	254.03	254	253.48	253.00	-169	2,629	-6.43%	大賣/鉅額交易
2022/11/23	261	248.68	49	248.49	248.00	212	2,786	7.61%	大買/鉅額交易
2022/11/22	373	241.14	86	241.86	244.00	287	2,906	9.87%	大買/鉅額交易
2022/11/21	9	244.78	455	243.62	240.50	-446	2,868	-15.55%	大賣/鉅額交易
2022/11/18	54	257.56	124	254.96	252.00	-70	2,804	-2.50%	大賣/
2022/11/17	143	253.90	150	254.77	256.00	-7	2,764	-0.25%	大買/大賣/
2022/11/16	217	253.10	32	253.92	253.00	185	2,740	6.75%	大買/鉅額交易
2022/11/15	257	252.41	27	251.80	254.00	230	2,714	8.47%	大買/鉅額交易
2022/11/14	338	249.49	38	247.12	253.50	300	2,704	11.09%	大買/鉅額交易
2022/11/11	46	251.93	412	258.32	250.50	-366	2,630	-13.91%	大賣/鉅額交易
2022/11/10	125	265.09	52	264.55	266.00	73	2,516	2.90%	大買/
2022/11/09	95	267.89	26	267.29	268.50	69	2,525	2.73%
2022/11/08	68	265.11	50	264.64	263.00	18	2,525	0.71%
2022/11/07	31	265.60	201	264.96	263.00	-170	2,529	-6.72%	大賣/鉅額交易
2022/11/04	12	258.50	111	258.75	260.00	-99	2,527	-3.92%	大賣/
2022/11/03	35	253.57	15	254.00	255.00	20	2,510	0.80%
2022/11/02	98	254.73	75	254.97	255.50	23	2,522	0.91%
2022/11/01	123	250.13	175	249.93	250.00	-52	2,528	-2.06%	大買/大賣/
2022/10/31	154	246.90	47	245.33	246.50	107	2,540	4.21%	大買/鉅額交易
2022/10/28	249	242.84	80	246.03	242.00	169	2,558	6.60%	大買/鉅額交易
2022/10/27	42	251.01	48	248.76	252.50	-6	2,537	-0.24%
2022/10/26	84	248.64	65	249.98	246.50	19	2,524	0.75%
2022/10/25	38	261.82	147	263.92	261.00	-109	2,502	-4.36%	大賣/鉅額交易
2022/10/24	31	273.73	44	274.27	273.00	-13	2,504	-0.52%
2022/10/21	5	264.60	90	263.75	264.00	-85	2,523	-3.37%
2022/10/20	22	263.09	146	262.21	265.00	-124	2,551	-4.86%	大賣/鉅額交易
2022/10/19	102	268.98	238	270.87	272.00	-136	2,537	-5.36%	大買/大賣/鉅額交易
2022/10/18	54	263.26	92	262.04	264.50	-38	2,507	-1.52%
2022/10/17	140	248.16	95	256.23	259.50	45	2,555	1.76%	大買/
2022/10/14	146	255.51	866	258.98	253.50	-720	2,537	-28.37%	大買/大賣/鉅額交易
2022/10/13	96	261.90	54	273.19	253.50	42	2,501	1.68%
2022/10/12	40	279.53	73	279.58	281.50	-33	2,512	-1.31%
2022/10/11	62	275.06	25	276.56	275.50	37	2,560	1.44%
2022/10/07	43	286.51	19	287.03	287.00	24	2,575	0.93%
2022/10/06	25	289.26	115	286.67	289.00	-90	2,599	-3.46%	大賣/
2022/10/05	46	287.58	71	286.63	285.50	-25	2,603	-0.96%
2022/10/04	168	281.17	73	281.68	283.00	95	2,604	3.65%	大買/
2022/10/03	14	277.25	127	276.43	275.50	-113	2,603	-4.34%	大賣/鉅額交易
2022/09/30	29	275.62	99	275.91	280.50	-70	2,640	-2.65%
2022/09/29	38	282.84	63	282.06	277.50	-25	2,695	-0.93%
2022/09/28	69	280.98	62	284.99	277.00	7	2,744	0.26%
2022/09/27	18	290.92	86	291.31	293.50	-68	2,727	-2.49%
2022/09/26	43	289.02	48	287.67	286.00	-5	2,714	-0.18%
2022/09/23	60	301.54	102	304.44	300.00	-42	2,698	-1.56%	大賣/
2022/09/22	74	308.54	81	307.90	312.50	-7	2,676	-0.26%
2022/09/21	58	304.89	37	304.14	304.50	21	2,656	0.79%
2022/09/20	179	310.31	21	310.24	310.00	158	2,641	5.98%	大買/鉅額交易
2022/09/19	2	310.25	85	311.91	310.50	-83	2,633	-3.15%
2022/09/16	107	321.50	70	322.42	318.00	37	2,628	1.41%	大買/
2022/09/15	70	322.31	40	326.26	320.00	30	2,597	1.15%
2022/09/14	150	319.38	123	319.11	321.50	27	2,556	1.06%	大買/大賣/
2022/09/13	149	320.83	259	321.85	323.00	-110	2,541	-4.33%	大買/大賣/鉅額交易
2022/09/12	28	308.55	18	308.47	305.50	10	2,478	0.40%
2022/09/08	370	305.23	50	305.35	303.00	320	2,485	12.88%	大買/鉅額交易
2022/09/07	126	305.20	46	305.87	303.50	80	2,461	3.25%	大買/
2022/09/06	52	315.65	162	316.14	315.00	-110	2,442	-4.50%	大賣/鉅額交易
2022/09/05	71	325.89	24	326.98	323.00	47	2,402	1.96%
2022/09/02	124	331.81	314	337.39	330.50	-190	2,381	-7.98%	大買/大賣/鉅額交易
2022/09/01	322	336.10	21	335.45	335.50	301	2,345	12.83%	大買/鉅額交易
2022/08/31	82	337.97	381	336.47	340.00	-299	2,322	-12.88%	大賣/鉅額交易
2022/08/30	510	337.64	204	334.34	340.50	306	2,251	13.59%	大買/大賣/鉅額交易
2022/08/29	862	317.21	128	323.15	328.00	734	2,121	34.60%	大買/大賣/鉅額交易
2022/08/26	49	299.73	306	299.96	300.50	-257	1,968	-13.06%	大賣/鉅額交易
2022/08/25	14	297.75	36	298.35	298.00	-22	1,994	-1.10%
2022/08/24	194	304.03	23	303.37	299.50	171	2,002	8.54%	大買/鉅額交易
2022/08/23	128	300.48	51	301.34	302.00	77	1,989	3.87%	大買/
2022/08/22	12	297.79	35	298.47	296.50	-23	1,979	-1.16%
2022/08/19	0	0.00	39	303.41	303.50	-39	1,964	-1.98%
2022/08/18	13	306.50	85	307.78	306.00	-72	1,949	-3.69%
2022/08/17	16	312.72	34.1	312.16	311.00	-18.1	1,954	-0.93%
2022/08/16	95	312.68	37	312.64	314.50	58	1,980	2.93%
2022/08/15	53	310.01	3	309.00	310.00	50	1,974	2.53%
2022/08/12	54	309.84	47	308.68	307.00	7	1,968	0.36%
2022/08/11	38	312.01	63	317.01	311.00	-25	1,961	-1.27%
2022/08/10	21.9	315.34	14	314.79	315.50	7.9	1,951	0.40%
2022/08/09	53	314.56	44	315.01	316.00	9	1,970	0.46%
2022/08/08	16	309.63	40	308.73	311.50	-24	2,021	-1.19%
2022/08/05	114	313.02	13	313.65	315.00	101	2,016	5.01%	大買/鉅額交易
2022/08/04	90	305.96	523	305.88	306.50	-433	2,015	-21.49%	大賣/鉅額交易
2022/08/03	54.2	304.42	52	303.99	302.50	2.2	2,012	0.11%
2022/08/02	23	305.57	114	305.22	306.00	-91	2,087	-4.36%	大賣/
2022/08/01	6	312.92	139	314.63	311.50	-133	2,104	-6.32%	大賣/鉅額交易
2022/07/29	190	320.28	42	317.33	321.00	148	2,156	6.86%	大買/鉅額交易
2022/07/28	94	316.41	65	313.94	312.50	29	2,230	1.30%
2022/07/27	194	312.18	68	312.45	314.50	126	2,210	5.70%	大買/鉅額交易
2022/07/26	70	305.11	88	305.42	301.50	-18	2,181	-0.82%
2022/07/25	22	310.43	43	310.01	310.00	-21	2,169	-0.97%
2022/07/22	91	314.61	160	315.54	310.00	-69	2,168	-3.18%	大賣/
2022/07/21	118	314.25	25	314.14	314.00	93	2,120	4.39%	大買/
2022/07/20	85	315.11	73	315.11	312.00	12	2,105	0.57%
2022/07/19	53	318.15	195	317.75	315.00	-142	2,077	-6.84%	大賣/鉅額交易
2022/07/18	45	329.46	162	330.47	334.50	-117	2,050	-5.70%	大賣/鉅額交易
2022/07/15	39	312.63	85	318.11	320.00	-46	1,998	-2.30%
2022/07/14	162	307.40	74	306.22	309.00	88	1,983	4.44%	大買/
2022/07/13	33	318.61	33	318.91	315.50	0	1,977	0.00%
2022/07/12	27	317.69	34	319.50	315.50	-7	1,967	-0.36%
2022/07/11	60	324.90	110	326.50	326.00	-50	1,956	-2.56%	大賣/
2022/07/08	108	327.21	68	331.21	330.50	40	1,950	2.05%	大買/
2022/07/07	300	317.01	124	322.29	329.00	176	1,937	9.08%	大買/大賣/鉅額交易
2022/07/06	193	309.86	123	311.97	315.50	70	1,880	3.72%	大買/大賣/
2022/07/05	32	297.19	79	295.82	297.50	-47	1,838	-2.56%
2022/07/04	67	293.55	117	295.59	294.00	-50	1,837	-2.72%	大賣/
2022/07/01	249	295.67	79	298.53	291.00	170	1,843	9.22%	大買/鉅額交易
2022/06/30	59	308.52	64	307.83	308.50	-5	1,841	-0.27%
2022/06/29	95	308.05	59	307.23	306.50	36	1,836	1.96%
2022/06/28	5	311.70	49	313.40	314.00	-44	1,855	-2.37%
2022/06/27	11	310.95	68	313.19	312.00	-57	1,876	-3.04%
2022/06/24	47	304.04	80	304.16	305.00	-33	1,915	-1.72%
2022/06/23	10	296.10	77	294.62	293.50	-67	1,976	-3.39%
2022/06/22	22	295.98	36	295.68	294.00	-14	1,990	-0.70%
2022/06/21	46	293.25	20	295.25	298.50	26	2,000	1.30%
2022/06/20	138	289.62	92	287.09	283.50	46	2,027	2.27%	大買/
2022/06/17	53	298.28	17	299.74	298.00	36	2,044	1.76%
2022/06/16	30	311.40	26	304.44	301.00	4	2,077	0.19%
2022/06/15	88	305.52	29	305.12	306.00	59	2,103	2.80%
2022/06/14	15	307.83	15	305.33	309.00	0	2,168	0.00%
2022/06/13	53	309.08	15	309.13	309.00	38	2,197	1.73%
2022/06/10	36	315.54	7	315.43	316.00	29	2,229	1.30%
2022/06/09	36	315.35	10	313.85	315.00	26	2,247	1.16%
2022/06/08	21	314.10	102	314.69	313.50	-81	2,369	-3.42%	大賣/
2022/06/07	146	309.66	60	310.84	313.50	86	2,439	3.53%	大買/
2022/06/06	24	298.21	19	299.68	298.50	5	2,411	0.21%
2022/06/02	5	306.10	43	303.81	301.00	-38	2,450	-1.55%
2022/06/01	55	318.70	142	316.47	315.00	-87	2,488	-3.50%	大賣/
2022/05/31	70	312.02	8	315.00	311.50	62	2,472	2.51%
2022/05/30	6	314.17	29	314.21	315.00	-23	2,509	-0.92%
2022/05/27	3	304.50	27	303.93	304.50	-24	2,512	-0.96%
2022/05/26	8	297.00	28	297.84	297.00	-20	2,532	-0.79%
2022/05/25	20	299.43	41	300.55	300.00	-21	2,571	-0.82%
2022/05/24	20	301.40	23	306.39	300.00	-3	2,587	-0.12%
2022/05/23	40	315.81	77	316.92	316.50	-37	2,599	-1.42%
2022/05/20	12	312.08	51	312.47	311.00	-39	2,621	-1.49%
2022/05/19	51	307.80	26	307.62	310.50	25	2,646	0.94%
2022/05/18	42	313.60	104	314.47	312.00	-62	2,712	-2.29%	大賣/
2022/05/17	82	308.74	39	309.76	316.00	43	2,738	1.57%
2022/05/16	155	310.43	35	308.21	303.50	120	2,745	4.37%	大買/鉅額交易
2022/05/13	23	315.83	9	315.83	318.00	14	2,719	0.51%
2022/05/12	30	311.42	12	312.33	310.00	18	2,770	0.65%
2022/05/11	38	315.96	24	319.31	313.00	14	2,852	0.49%
2022/05/10	33	316.14	243	321.21	318.50	-210	2,881	-7.29%	大賣/鉅額交易
2022/05/09	29	330.02	130	330.52	335.00	-101	2,861	-3.53%	大賣/鉅額交易
2022/05/06	188	335.14	79	333.91	335.00	109	2,985	3.65%	大買/鉅額交易
2022/05/05	364	329.77	86	332.18	344.00	278	3,017	9.21%	大買/鉅額交易
2022/05/04	126	311.47	36	313.85	313.00	90	3,046	2.95%	大買/
2022/05/03	68	300.88	8	299.94	302.50	60	3,199	1.88%
2022/04/29	37	302.68	14	300.82	300.50	23	3,308	0.70%
2022/04/28	48	295.71	14	296.25	294.00	34	3,378	1.01%
2022/04/27	24	295.58	19	295.11	294.50	5	3,423	0.15%
2022/04/26	41	304.46	48	306.29	305.00	-7	3,424	-0.20%
2022/04/25	104	301.49	8	301.56	299.00	96	3,421	2.81%	大買/
2022/04/22	6	316.50	33	311.89	308.50	-27	3,423	-0.79%
2022/04/21	59	316.86	3	317.50	317.50	56	3,421	1.64%
2022/04/20	318	315.19	22	315.61	315.00	296	3,434	8.62%	大買/鉅額交易
2022/04/19	13	310.69	26	309.85	310.00	-13	3,456	-0.38%
2022/04/18	14	300.18	29	300.17	300.00	-15	3,449	-0.43%
2022/04/15	6	294.42	37	296.69	299.00	-31	3,477	-0.89%
2022/04/14	2	299.50	28	298.38	299.50	-26	3,485	-0.75%
2022/04/13	14	292.39	55	295.59	298.00	-41	3,531	-1.16%
2022/04/12	86	286.04	54	286.98	286.50	32	3,514	0.91%
2022/04/11	95	288.48	45	289.60	287.50	50	3,506	1.43%
2022/04/08	100	300.79	82	299.55	301.00	18	3,482	0.52%
2022/04/07	155	298.93	93	299.03	299.50	62	3,472	1.79%	大買/
2022/04/06	6	297.33	306	296.42	301.00	-300	3,463	-8.66%	大賣/鉅額交易
2022/04/01	13	294.81	37	296.72	299.50	-24	3,445	-0.70%
2022/03/31	24	299.85	59	303.08	296.50	-35	3,429	-1.02%
2022/03/30	41	308.39	83	309.81	309.50	-42	3,394	-1.24%
2022/03/29	123	301.32	185	302.52	304.50	-62	3,364	-1.84%	大買/大賣/
2022/03/28	92	296.82	261	298.13	294.00	-169	3,304	-5.11%	大賣/鉅額交易
2022/03/25	41	317.91	68	322.40	318.00	-27	3,224	-0.84%
2022/03/24	106	318.64	33	318.35	321.50	73	3,207	2.28%	大買/
2022/03/23	26	318.42	44	320.16	318.00	-18	3,190	-0.56%
2022/03/22	139	320.67	1	319.50	320.00	138	3,151	4.38%	大買/鉅額交易
2022/03/21	84	325.23	11	320.82	316.50	73	3,113	2.34%
2022/03/18	155	317.85	63	317.26	318.00	92	3,061	3.00%	大買/
2022/03/17	48	318.80	64	316.15	321.50	-16	3,028	-0.53%
2022/03/16	40	304.74	66	302.50	309.50	-26	2,950	-0.88%
2022/03/15	41	296.68	11	297.59	297.50	30	2,915	1.03%
2022/03/14	21	304.74	33	306.71	304.50	-12	2,882	-0.42%
2022/03/11	42	311.38	36	316.18	312.00	6	2,856	0.21%
2022/03/10	30	305.62	31	310.03	309.00	-1	2,728	-0.04%
2022/03/09	63	290.99	10	291.50	292.00	53	2,632	2.01%
2022/03/08	263	283.02	26	283.56	281.00	237	2,602	9.11%	大買/鉅額交易
2022/03/07	43	294.24	43	296.35	291.50	0	2,546	0.00%
2022/03/04	69	290.68	2	291.00	291.00	67	2,461	2.72%
2022/03/03	42	289.18	62	289.77	289.00	-20	2,459	-0.81%
2022/03/02	8	297.88	13	298.27	297.50	-5	2,417	-0.21%
2022/03/01	17	298.44	49	297.00	296.50	-32	2,400	-1.33%
2022/02/25	37	295.81	87	294.20	299.00	-50	2,378	-2.10%
2022/02/24	16	291.59	52	291.27	292.50	-36	2,336	-1.54%
2022/02/23	54	290.95	6	292.42	293.00	48	2,328	2.06%
2022/02/22	93	278.62	28	280.95	280.00	65	2,303	2.82%
2022/02/21	29	285.34	32	285.86	287.00	-3	2,283	-0.13%
2022/02/18	14	287.07	24	287.98	283.50	-10	2,272	-0.44%
2022/02/17	15	298.30	27	298.35	298.00	-12	2,249	-0.53%
2022/02/16	31	296.23	12	296.96	294.50	19	2,204	0.86%
2022/02/15	70	297.21	12	298.42	295.50	58	2,174	2.67%
2022/02/14	95	302.43	24	300.77	296.50	71	2,133	3.33%
2022/02/11	102	300.38	24	302.00	309.00	78	2,088	3.73%	大買/
2022/02/10	22	295.84	66	295.53	292.00	-44	1,997	-2.20%
2022/02/09	60	304.43	105	299.88	304.50	-45	1,946	-2.31%	大賣/
2022/02/08	28	307.96	246	303.02	306.50	-218	1,889	-11.54%	大賣/鉅額交易
2022/02/07	40	302.09	23	300.87	306.00	17	1,752	0.97%
2022/01/26	73	290.68	359	293.99	295.00	-286	1,660	-17.22%	大賣/鉅額交易
2022/01/25	110	281.75	142	284.05	291.50	-32	1,536	-2.08%	大買/大賣/
2022/01/24	244	272.48	352	276.99	277.50	-108	1,390	-7.77%	大買/大賣/鉅額交易
2022/01/21	23	263.76	277	264.44	264.50	-254	1,282	-19.80%	大賣/鉅額交易
2022/01/20	45	257.90	261	259.81	261.50	-216	1,221	-17.68%	大賣/鉅額交易
2022/01/19	64	258.84	20	258.30	258.00	44	1,197	3.68%
2022/01/18	13	250.08	5	251.40	252.00	8	1,229	0.65%
2022/01/17	1	248.50	372	248.41	250.00	-371	1,254	-29.58%	大賣/鉅額交易
2022/01/14	5	244.90	192.8	247.09	247.00	-187.8	1,254	-14.97%	大賣/鉅額交易
2022/01/13	16	255.41	95	257.23	254.00	-79	1,252	-6.31%
2022/01/12	152	265.84	32	264.94	263.00	120	1,259	9.52%	大買/鉅額交易
2022/01/11	8	260.25	43	260.37	261.50	-35	1,237	-2.83%
2022/01/10	100	258.12	132	255.78	259.00	-32	1,236	-2.59%	大賣/
2022/01/07	186	255.16	20	255.43	253.50	166	1,275	13.01%	大買/鉅額交易
2022/01/06	11	251.77	131	253.84	252.50	-120	1,274	-9.42%	大賣/鉅額交易
2022/01/05	10	264.85	47	264.00	262.00	-37	1,227	-3.01%
2022/01/04	7	265.07	13	264.77	265.00	-6	1,221	-0.49%
2022/01/03	45	263.74	2	262.75	263.50	43	1,214	3.54%
2021/12/30	36	260.22	39	260.64	261.00	-3	1,229	-0.24%
2021/12/29	18	258.44	3	259.17	258.50	15	1,253	1.20%
2021/12/28	3	255.33	3	254.67	255.00	0	1,304	0.00%
2021/12/27	11	254.95	12	254.88	255.50	-1	1,319	-0.08%
2021/12/23	17	252.18	11	251.68	252.50	6	1,348	0.44%
2021/12/22	40	250.65	4	250.63	251.00	36	1,364	2.64%
2021/12/21	34.4	246.98	58.9	247.43	248.00	-24.5	1,370	-1.79%
2021/12/20	57	244.02	0	0.00	245.50	57	1,374	4.15%
2021/12/16	1	244.00	0	0.00	243.00	1	1,378	0.07%
2021/12/15	0	0.00	2	244.25	241.50	-2	1,397	-0.14%
2021/12/14	3	245.83	1	247.00	245.00	2	1,389	0.14%
2021/12/13	2	250.00	5	251.60	247.50	-3	1,388	-0.22%
2021/12/10	1	253.00	12	253.83	253.00	-11	1,393	-0.79%
2021/12/09	45	255.10	1	255.00	255.50	44	1,392	3.16%
2021/12/08	3	254.17	79	253.98	253.50	-76	1,403	-5.41%
2021/12/07	1	253.50	122	253.80	253.50	-121	1,399	-8.65%	大賣/鉅額交易
2021/12/06	4	250.25	0	0.00	248.50	4	1,427	0.28%
2021/12/01	0	0.00	33	254.17	255.00	-33	1,448	-2.28%
2021/11/30	24	256.04	0	0.00	258.50	24	1,454	1.65%
2021/11/29	36	254.03	0	0.00	253.00	36	1,479	2.43%
2021/11/26	8	254.31	0	0.00	256.00	8	1,484	0.54%
2021/11/25	0	0.00	2	258.25	257.50	-2	1,483	-0.13%
2021/11/24	7	261.07	3	259.50	262.50	4	1,488	0.27%
2021/11/23	15	258.17	5	258.50	258.50	10	1,503	0.67%
2021/11/22	55	262.30	40	257.79	258.50	15	1,500	1.00%
2021/11/19	166	254.80	2	253.50	253.50	164	1,484	11.05%	大買/鉅額交易
2021/11/18	33	258.20	9	258.11	257.00	24	1,474	1.63%
2021/11/17	9	266.61	17	264.18	262.00	-8	1,475	-0.54%
2021/11/16	120	267.46	66	264.70	260.00	54	1,477	3.65%	大買/
2021/11/15	1	260.50	13	260.50	259.50	-12	1,469	-0.82%
2021/11/12	1	259.00	30	259.18	257.50	-29	1,480	-1.96%
2021/11/11	3	257.00	19	258.84	257.50	-16	1,484	-1.08%
2021/11/10	61	257.97	18	260.33	260.00	43	1,484	2.90%
2021/11/09	10	264.10	116	263.75	262.00	-106	1,461	-7.25%	大賣/鉅額交易
2021/11/08	3	269.83	77	270.08	266.50	-74	1,448	-5.11%
2021/11/05	2	269.75	6	270.50	271.00	-4	1,437	-0.28%
2021/11/04	43	272.23	109	268.84	266.00	-66	1,423	-4.64%	大賣/
2021/11/03	138	266.00	24	263.54	266.00	114	1,392	8.19%	大買/鉅額交易
2021/11/02	3	263.33	106	264.19	262.00	-103	1,378	-7.47%	大賣/鉅額交易
2021/11/01	108	265.09	22	265.73	267.00	86	1,356	6.34%	大買/
2021/10/29	12	256.50	15	260.37	256.50	-3	1,344	-0.22%
2021/10/28	22	260.34	12	261.75	259.50	10	1,339	0.75%
2021/10/27	32	263.20	27	263.13	263.50	5	1,343	0.37%
2021/10/26	9	269.11	300	268.14	269.00	-291	1,321	-22.03%	大賣/鉅額交易
2021/10/25	221	265.13	27	266.98	265.00	194	1,272	15.25%	大買/鉅額交易
2021/10/22	54.4	259.09	1	257.50	260.00	53.4	1,258	4.24%
2021/10/21	22	259.64	86	261.66	258.00	-64	1,257	-5.09%
2021/10/20	57	263.55	8	266.44	265.50	49	1,244	3.94%
2021/10/19	79	259.74	118	260.89	259.50	-39	1,217	-3.20%	大賣/
2021/10/18	14	259.21	111	257.62	258.50	-97	1,203	-8.06%	大賣/
2021/10/15	175	262.50	108	258.64	264.00	67	1,200	5.58%	大買/大賣/
2021/10/14	47	247.98	65	252.22	246.50	-18	1,132	-1.59%
2021/10/13	67	250.37	11	252.32	253.00	56	1,120	5.00%
2021/10/12	26	249.94	7	248.57	248.50	19	1,115	1.70%
2021/10/08	40	255.84	14	255.93	255.50	26	1,117	2.33%
2021/10/07	41	250.33	10	250.95	254.50	31	1,120	2.77%
2021/10/06	66	247.29	71	247.25	247.50	-5	1,102	-0.45%
2021/10/05	28	238.38	68	238.17	244.50	-40	1,086	-3.68%
2021/10/04	32	245.50	43	245.50	245.50	-11	1,058	-1.04%
2021/09/30	62	224.44	139	224.11	223.50	-77	1,094	-7.03%	大賣/
2021/09/29	134	224.70	37	224.30	222.00	97	1,120	8.66%	大買/
2021/09/28	2	240.50	350	233.80	229.50	-348	1,119	-31.10%	大賣/鉅額交易
2021/09/27	7	244.86	52	244.59	243.00	-45	1,132	-3.98%
2021/09/24	12	250.13	25	250.46	250.00	-13	1,136	-1.14%
2021/09/23	0	0.00	16	248.75	248.00	-16	1,152	-1.39%
2021/09/22	19	247.16	30	246.88	247.50	-11	1,162	-0.95%
2021/09/17	26	247.38	42	247.13	248.50	-16	1,163	-1.37%
2021/09/16	18	240.08	4	240.00	240.00	14	1,164	1.20%
2021/09/15	55	236.97	7	236.36	238.00	48	1,224	3.92%
2021/09/14	120	241.15	3	241.00	238.00	117	1,301	8.99%	大買/鉅額交易
2021/09/13	46	237.66	8	237.44	238.00	38	1,336	2.84%
2021/09/10	19	236.87	25	234.66	237.00	-6	1,346	-0.45%
2021/09/09	17	238.00	21	237.38	238.00	-4	1,345	-0.30%
2021/09/08	396	239.63	45	239.38	239.50	351	1,353	25.93%	大買/鉅額交易
2021/09/07	21	234.19	28	231.41	234.00	-7	1,321	-0.53%
2021/09/06	62	233.92	18	234.67	231.00	44	1,310	3.36%
2021/09/03	31	236.63	20	237.45	236.50	11	1,309	0.84%
2021/09/02	25	235.64	16	235.25	235.50	9	1,312	0.69%
2021/09/01	246	237.73	15	238.30	235.50	231	1,309	17.64%	大買/鉅額交易
2021/08/31	29	224.26	9	226.89	227.50	20	1,295	1.54%
2021/08/30	2	221.00	51	220.64	221.00	-49	1,289	-3.80%
2021/08/27	20	219.05	4	218.25	217.50	16	1,291	1.24%
2021/08/26	11	224.50	51	228.62	221.50	-40	1,289	-3.10%
2021/08/25	0	0.00	16	233.31	234.00	-16	1,274	-1.26%
2021/08/24	67	225.41	21	228.07	230.50	46	1,271	3.62%
2021/08/23	19	217.66	11	215.18	217.00	8	1,262	0.63%
2021/08/20	31	215.90	102	215.40	214.00	-71	1,269	-5.59%	大賣/
2021/08/19	76	216.40	25	216.34	216.50	51	1,266	4.03%
2021/08/18	113	215.36	30	215.70	220.00	83	1,267	6.55%	大買/
2021/08/17	3	218.33	106	224.62	218.00	-103	1,271	-8.10%	大賣/鉅額交易
2021/08/16	1	231.00	11	230.59	230.50	-10	1,314	-0.76%
2021/08/13	1	233.00	1	237.50	233.00	0	1,338	0.00%
2021/08/12	2	240.75	13	240.15	238.50	-11	1,368	-0.80%
2021/08/11	3	239.33	5	240.50	238.50	-2	1,402	-0.14%
2021/08/10	1	244.00	15	243.27	241.00	-14	1,464	-0.96%
2021/08/09	3	249.50	7	248.14	247.50	-4	1,513	-0.26%
2021/08/06	1	251.50	9	249.06	247.50	-8	1,524	-0.52%
2021/08/05	19	252.58	6	250.83	251.50	13	1,531	0.85%
2021/08/04	11	250.77	3	250.83	250.00	8	1,542	0.52%
2021/08/03	7	254.71	37	256.08	251.00	-30	1,548	-1.94%
2021/08/02	10	255.40	1	255.00	256.00	9	1,535	0.59%
2021/07/30	22	256.68	57	256.92	257.00	-35	1,537	-2.28%
2021/07/29	31	250.08	2	250.25	251.00	29	1,527	1.90%
2021/07/28	37	250.31	1	251.50	250.00	36	1,534	2.35%
2021/07/27	0	0.00	34	256.74	248.00	-34	1,553	-2.19%
2021/07/26	0	0.00	11	253.41	254.00	-11	1,541	-0.71%
2021/07/23	7	246.86	2	249.00	247.50	5	1,547	0.32%
2021/07/22	18	245.25	7	244.50	245.00	11	1,547	0.71%
2021/07/21	1	244.50	0	0.00	242.00	1	1,543	0.06%
2021/07/20	0	0.00	20	242.53	239.00	-20	1,537	-1.30%
2021/07/19	0	0.00	28	249.38	249.00	-28	1,527	-1.83%
2021/07/16	0	0.00	6	251.25	252.00	-6	1,534	-0.39%
2021/07/15	4	252.38	66	253.30	251.50	-62	1,534	-4.04%
2021/07/14	6	251.42	49	256.27	252.50	-43	1,550	-2.77%
2021/07/13	8	258.75	55	260.82	255.00	-47	1,548	-3.03%
2021/07/12	2	259.00	0	0.00	259.00	2	1,544	0.13%
2021/07/09	4	256.88	171	257.51	256.00	-167	1,549	-10.78%	大賣/鉅額交易
2021/07/08	2	262.50	153	261.16	258.00	-151	1,572	-9.60%	大賣/鉅額交易
2021/07/07	78	269.03	150	266.68	272.00	-72	1,562	-4.61%	大賣/
2021/07/06	11	264.50	27	263.33	265.00	-16	1,522	-1.05%
2021/07/05	4	257.38	12	256.92	259.00	-8	1,510	-0.53%
2021/07/02	4	253.25	18	253.69	257.00	-14	1,512	-0.93%
2021/07/01	4	254.38	33	253.91	252.50	-29	1,529	-1.90%
2021/06/30	12	260.54	9	259.61	259.00	3	1,536	0.20%
2021/06/29	22	264.84	128	264.87	262.50	-106	1,544	-6.86%	大賣/鉅額交易
2021/06/28	49	265.45	0	0.00	265.00	49	1,557	3.15%
2021/06/25	32	266.39	21	264.71	264.00	11	1,561	0.70%
2021/06/24	25	266.14	282	270.51	266.00	-257	1,549	-16.58%	大賣/鉅額交易
2021/06/23	21	269.69	47	271.33	273.50	-26	1,510	-1.72%
2021/06/22	45	258.88	61.5	256.00	254.00	-16.5	1,463	-1.13%
2021/06/21	15	243.23	296	243.29	245.00	-281	1,425	-19.71%	大賣/鉅額交易
2021/06/18	39	247.05	0	0.00	245.50	39	1,430	2.73%
2021/06/17	1	244.50	122	241.57	242.50	-121	1,430	-8.46%	大賣/鉅額交易
2021/06/16	80	238.81	0	0.00	239.00	80	1,436	5.57%
2021/06/15	2	238.00	121	238.00	238.50	-119	1,445	-8.23%	大賣/鉅額交易
2021/06/11	81	239.60	3	239.50	237.00	78	1,461	5.34%
2021/06/10	5	235.90	130	239.10	240.00	-125	1,466	-8.53%	大賣/鉅額交易
2021/06/09	40	235.10	12	235.33	235.00	28	1,464	1.91%
2021/06/08	9	233.39	214	233.11	231.50	-205	1,475	-13.90%	大賣/鉅額交易
2021/06/07	14	237.50	5	236.80	237.00	9	1,472	0.61%
2021/06/04	18	238.00	5	238.10	236.50	13	1,490	0.87%
2021/06/03	47	238.96	19	238.89	238.00	28	1,504	1.86%
2021/06/02	3	239.50	11	240.50	240.00	-8	1,512	-0.53%
2021/06/01	5	244.30	3	245.33	246.00	2	1,531	0.13%
2021/05/31	9	241.83	99	242.84	243.50	-90	1,545	-5.82%
2021/05/28	2	239.00	332	240.36	241.00	-330	1,592	-20.72%	大賣/鉅額交易
2021/05/27	10	234.30	15	235.63	234.50	-5	1,601	-0.31%
2021/05/26	46	235.00	35	234.60	233.00	11	1,604	0.69%
2021/05/25	96	237.18	89	232.86	232.00	7	1,598	0.44%
2021/05/24	34	230.40	54	234.20	235.00	-20	1,569	-1.27%
2021/05/21	3	217.00	18	215.69	218.00	-15	1,527	-0.98%
2021/05/20	25	216.88	18	215.78	215.50	7	1,525	0.46%
2021/05/19	12	210.08	33	209.42	209.00	-21	1,517	-1.38%
2021/05/18	0	0.00	157	210.90	214.50	-157	1,511	-10.39%	大賣/鉅額交易
2021/05/17	0	0.00	107	214.44	213.50	-107	1,481	-7.22%	大賣/鉅額交易
2021/05/14	1	237.00	35	241.09	237.00	-34	1,446	-2.35%
2021/05/13	6	239.33	17	238.26	238.00	-11	1,453	-0.76%
2021/05/12	39	236.42	28	242.84	240.00	11	1,477	0.74%
2021/05/11	3	244.17	17	246.41	244.50	-14	1,515	-0.92%
2021/05/10	7	255.71	0	0.00	255.00	7	1,567	0.45%
2021/05/07	2	257.25	15	260.63	262.00	-13	1,623	-0.80%
2021/05/06	38.6	251.92	19	250.58	252.00	19.6	1,707	1.15%
2021/05/05	1	247.00	27	248.24	242.00	-26	1,847	-1.41%
2021/05/04	18	245.86	23	249.85	251.00	-5	1,927	-0.26%
2021/05/03	14	260.29	29	260.97	258.00	-15	1,933	-0.78%
2021/04/29	0	0.00	2	264.00	261.00	-2	2,010	-0.10%
2021/04/28	0	0.00	43	264.88	264.50	-43	2,025	-2.12%
2021/04/27	0	0.00	31	269.52	268.50	-31	2,049	-1.51%
2021/04/26	1.5	272.17	15	270.87	271.50	-13.5	2,092	-0.65%
2021/04/23	6	270.25	52	269.49	270.50	-46	2,179	-2.11%
2021/04/22	2	269.50	22	268.70	269.00	-20	2,243	-0.89%
2021/04/21	19	268.42	0	0.00	268.00	19	2,306	0.82%
2021/04/20	21	266.62	190	266.95	266.00	-169	2,308	-7.32%	大賣/鉅額交易
2021/04/19	3	267.17	21	266.95	266.50	-18	2,309	-0.78%
2021/04/16	15	269.30	2	268.75	269.50	13	2,324	0.56%
2021/04/15	21	267.21	26.3	266.93	267.00	-5.3	2,377	-0.22%
2021/04/14	27	264.07	17	269.32	270.00	10	2,407	0.42%
2021/04/13	14	273.32	1	271.00	269.50	13	2,446	0.53%
2021/04/12	11	278.36	3	280.50	276.50	8	2,539	0.32%
2021/04/09	21	281.29	14	281.79	281.00	7	2,637	0.27%
2021/04/08	42	282.57	6	283.42	284.00	36	2,625	1.37%
2021/04/07	52	279.36	52	279.63	283.00	0	2,606	0.00%
2021/04/06	21	272.07	0	0.00	273.50	21	2,562	0.82%
2021/04/01	51	269.59	207	270.98	270.50	-156	2,554	-6.11%	大賣/鉅額交易
2021/03/31	10	271.00	0	0.00	266.00	10	2,539	0.39%
2021/03/30	1	271.00	17	271.15	271.50	-16	2,529	-0.63%
2021/03/29	16	269.50	0	0.00	269.00	16	2,527	0.63%
2021/03/26	4	267.00	29	266.76	268.00	-25	2,534	-0.99%
2021/03/25	3	265.00	38	268.80	263.50	-35	2,523	-1.39%
2021/03/24	11	269.18	0	0.00	268.50	11	2,505	0.44%
2021/03/23	7	270.36	0	0.00	270.00	7	2,517	0.28%
2021/03/22	4	270.38	5	270.50	270.00	-1	2,536	-0.04%
2021/03/19	13	275.15	0	0.00	274.00	13	2,540	0.51%
2021/03/17	110	276.25	6	275.17	275.50	104	2,551	4.08%	大買/鉅額交易
2021/03/16	22	279.27	0	0.00	278.00	22	2,556	0.86%
2021/03/12	2	276.25	1	276.50	276.50	1	2,572	0.04%
2021/03/11	14	277.93	0	0.00	279.50	14	2,578	0.54%
2021/03/10	19	277.97	0	0.00	273.00	19	2,583	0.74%
2021/03/09	4	269.38	95.7	271.27	270.50	-91.7	2,571	-3.57%
2021/03/08	0	0.00	36	277.04	274.00	-36	2,561	-1.41%
2021/03/05	14	276.04	1	280.00	280.00	13	2,570	0.51%
2021/03/04	82	279.58	4	279.75	275.50	78	2,556	3.05%
2021/03/03	10	278.00	1	277.50	278.00	9	2,547	0.35%
2021/03/02	48	294.70	1	296.00	287.50	47	2,505	1.88%
2021/02/26	72	298.07	0	0.00	298.00	72	2,544	2.83%
2021/02/25	3	304.83	0	0.00	305.00	3	2,552	0.12%
2021/02/24	2	302.25	16	301.66	300.50	-14	2,549	-0.55%
2021/02/23	1	303.00	5	304.10	301.50	-4	2,555	-0.16%
2021/02/22	0	0.00	9	304.56	306.00	-9	2,564	-0.35%
2021/02/19	1	305.00	26	305.31	305.00	-25	2,554	-0.98%
2021/02/18	167	310.11	12	310.00	312.50	155	2,556	6.06%	大買/鉅額交易
2021/02/17	140	305.59	271	303.71	307.00	-131	2,581	-5.08%	大買/大賣/鉅額交易
2021/02/05	24	296.69	5	297.50	295.00	19	2,563	0.74%
2021/02/03	0	0.00	2	302.25	300.00	-2	2,587	-0.08%
2021/02/02	0	0.00	5	300.00	301.00	-5	2,581	-0.19%
2021/02/01	11	295.73	9	301.11	295.00	2	2,599	0.08%
2021/01/29	9	309.56	15	309.73	310.50	-6	2,561	-0.23%
2021/01/28	21	306.38	7	304.00	306.00	14	2,507	0.56%
2021/01/27	44	317.67	17	313.47	312.50	27	2,443	1.10%
2021/01/26	20	300.90	0	0.00	298.50	20	2,311	0.87%
2021/01/25	0	0.00	17	293.29	292.00	-17	2,228	-0.76%
2021/01/22	21	293.81	21	291.76	298.00	0	2,208	0.00%
2021/01/21	23	286.15	9	284.00	286.00	14	2,133	0.66%
2021/01/20	49	282.91	23	279.22	278.50	26	2,103	1.24%
2021/01/19	1	283.50	1	284.50	283.50	0	2,075	0.00%
2021/01/18	0	0.00	2	279.50	281.00	-2	2,032	-0.10%
2021/01/15	9	278.00	4	277.88	275.00	5	1,942	0.26%
2021/01/14	5	275.10	1	271.50	274.00	4	1,879	0.21%
2021/01/13	11	264.41	11	266.00	266.00	0	1,812	0.00%
2021/01/12	11	262.64	3	262.83	261.00	8	1,814	0.44%
2021/01/11	25	266.10	4	265.75	267.50	21	1,801	1.17%
2021/01/08	33	270.55	44	268.44	264.00	-11	1,792	-0.61%
2021/01/07	0	0.00	23	265.15	268.50	-23	1,739	-1.32%
2021/01/06	43	261.91	12	265.21	267.00	31	1,710	1.81%
2021/01/05	18	268.06	48	271.29	265.50	-30	1,652	-1.82%
2021/01/04	3	263.83	28	257.38	267.50	-25	1,545	-1.62%
2020/12/31	17	244.21	0	0.00	243.50	17	1,466	1.16%
2020/12/30	4	244.50	1	244.50	243.50	3	1,474	0.20%
2020/12/29	6	245.67	1	245.50	245.50	5	1,484	0.34%
2020/12/28	3	244.00	3	245.83	244.00	0	1,490	0.00%
2020/12/25	17	243.74	0	0.00	246.00	17	1,500	1.13%
2020/12/24	167	239.33	6	240.00	240.50	161	1,516	10.62%	大買/鉅額交易
2020/12/23	1	235.00	1	236.00	234.50	0	1,533	0.00%
2020/12/22	0	0.00	18	238.17	236.50	-18	1,562	-1.15%
2020/12/21	0	0.00	16	242.28	241.00	-16	1,582	-1.01%
2020/12/18	0	0.00	17	245.47	242.50	-17	1,585	-1.07%
2020/12/17	130	248.51	19	248.11	250.50	111	1,584	7.01%	大買/鉅額交易
2020/12/16	161	246.57	10	246.75	248.00	151	1,597	9.45%	大買/鉅額交易
2020/12/15	83	241.86	16	241.53	238.00	67	1,600	4.19%
2020/12/14	2	244.25	29	243.03	242.50	-27	1,592	-1.70%
2020/12/11	52	247.61	204	246.30	244.50	-152	1,599	-9.50%	大賣/鉅額交易
2020/12/10	144	241.95	315	241.83	244.00	-171	1,594	-10.72%	大買/大賣/鉅額交易
2020/12/09	246	244.67	354	243.95	245.00	-108	1,592	-6.78%	大買/大賣/鉅額交易
2020/12/08	249	241.26	311	241.30	242.50	-62	1,604	-3.86%	大買/大賣/
2020/12/07	7	242.86	363	239.99	239.50	-356	1,599	-22.26%	大賣/鉅額交易
2020/12/04	6	243.25	248	242.99	243.00	-242	1,595	-15.17%	大賣/鉅額交易
2020/12/03	84	245.76	158	245.63	244.00	-74	1,590	-4.65%	大賣/
2020/12/02	1	243.50	328	244.52	245.50	-327	1,615	-20.25%	大賣/鉅額交易
2020/12/01	139	246.80	4	246.13	247.00	135	1,629	8.29%	大買/鉅額交易
2020/11/30	0	0.00	3	250.17	245.00	-3	1,648	-0.18%
2020/11/27	78	250.26	1	248.50	250.00	77	1,660	4.64%
2020/11/26	120	247.89	0	0.00	248.00	120	1,779	6.74%	大買/鉅額交易
2020/11/25	23.1	247.17	111	250.78	245.00	-87.9	1,797	-4.89%	大賣/
2020/11/24	103	243.66	31	243.45	246.50	72	1,782	4.04%	大買/
2020/11/23	4	242.13	6	241.92	243.50	-2	1,855	-0.11%
2020/11/20	35	240.00	11	243.14	242.50	24	1,900	1.26%
2020/11/19	112	237.92	5	237.90	238.00	107	1,904	5.62%	大買/鉅額交易
2020/11/18	30	236.37	4	237.50	235.00	26	1,986	1.31%
2020/11/17	31	238.52	0	0.00	238.00	31	2,119	1.46%
2020/11/16	29	230.66	47	230.40	232.50	-18	2,162	-0.83%
2020/11/13	0	0.00	5	237.80	238.50	-5	2,199	-0.23%
2020/11/12	0	0.00	15	241.10	234.50	-15	2,258	-0.66%
2020/11/11	3	241.83	10	242.60	241.00	-7	2,271	-0.31%
2020/11/10	9	242.78	0	0.00	243.00	9	2,343	0.38%
2020/11/09	18	244.47	10	239.60	243.50	8	2,364	0.34%
2020/11/06	48	229.90	23	229.41	230.00	25	2,304	1.08%
2020/11/05	1	229.00	13	228.27	228.00	-12	2,305	-0.52%
2020/11/04	29	229.41	2	228.50	229.50	27	2,306	1.17%
2020/11/03	76.7	221.31	3	222.67	224.00	73.7	2,310	3.19%
2020/10/30	49	219.38	0	0.00	219.50	49	2,356	2.08%
2020/10/29	135	217.58	27	216.30	220.00	108	2,346	4.60%	大買/鉅額交易
2020/10/27	2	216.75	0	0.00	217.00	2	2,345	0.09%
2020/10/26	0	0.00	1	219.00	220.00	-1	2,347	-0.04%
2020/10/23	0	0.00	20.8	219.57	219.50	-20.8	2,360	-0.88%
2020/10/22	8	219.00	0	0.00	218.00	8	2,382	0.34%
2020/10/21	15	220.10	0	0.00	220.00	15	2,393	0.63%
2020/10/20	31	219.44	0	0.00	220.00	31	2,402	1.29%
2020/10/19	0	0.00	9	215.50	216.50	-9	2,403	-0.37%
2020/10/15	18	217.61	0	0.00	217.50	18	2,399	0.75%
2020/10/14	173	218.47	0	0.00	217.50	173	2,393	7.23%	大買/鉅額交易
2020/10/13	187	220.52	0	0.00	218.50	187	2,392	7.81%	大買/鉅額交易
2020/10/08	11	220.09	9	224.06	219.00	2	2,421	0.08%
2020/10/07	10	224.00	0	0.00	224.00	10	2,430	0.41%
2020/10/06	10	230.00	0	0.00	229.00	10	2,430	0.41%
2020/10/05	11	230.32	0	0.00	230.00	11	2,437	0.45%
2020/09/30	0	0.00	2	225.50	225.50	-2	2,477	-0.08%
2020/09/29	0	0.00	40	222.05	222.50	-40	2,487	-1.61%
2020/09/28	2	223.75	11	227.64	219.50	-9	2,522	-0.36%
2020/09/24	11	242.00	0	0.00	231.50	11	2,540	0.43%
2020/09/23	13	245.58	0	0.00	245.00	13	2,568	0.51%
2020/09/22	0	0.00	5	249.50	249.00	-5	2,575	-0.19%
2020/09/21	20	253.43	13	251.50	251.00	7	2,568	0.27%
2020/09/18	41	246.35	0	0.00	246.00	41	2,544	1.61%
2020/09/17	35	238.19	0	0.00	238.00	35	2,515	1.39%
2020/09/16	25	237.88	0	0.00	236.00	25	2,533	0.99%
2020/09/15	4	235.13	7	235.36	235.00	-3	2,529	-0.12%
2020/09/11	192	238.17	0	0.00	238.00	192	2,521	7.61%	大買/鉅額交易
2020/09/10	0	0.00	10	242.00	239.00	-10	2,495	-0.40%
2020/09/09	47	244.26	0	0.00	244.00	47	2,507	1.87%
2020/09/08	19	246.29	0	0.00	245.50	19	2,506	0.76%
2020/09/07	0	0.00	15	250.43	242.50	-15	2,520	-0.60%
2020/09/04	20	251.30	0	0.00	251.50	20	2,515	0.79%
2020/09/03	20	257.15	0	0.00	256.00	20	2,523	0.79%
2020/09/02	27	255.15	19	254.24	257.50	8	2,533	0.32%
2020/09/01	29	256.00	68	257.68	256.00	-39	2,523	-1.55%
2020/08/31	10	247.00	24	243.58	247.00	-14	2,408	-0.58%
2020/08/28	28	245.00	56	246.81	245.00	-28	2,394	-1.17%
2020/08/27	77	247.47	0	0.00	246.00	77	2,371	3.25%
2020/08/26	81	240.43	44	239.36	238.50	37	2,294	1.61%
2020/08/25	11	238.14	11	238.00	239.00	0	2,283	0.00%
2020/08/24	50	240.50	78	237.29	241.00	-28	2,264	-1.24%
2020/08/21	44	234.15	10	231.50	242.00	34	2,198	1.55%
2020/08/20	8	221.13	26	220.00	220.00	-18	2,106	-0.85%
2020/08/19	84	230.20	13	227.50	230.00	71	2,050	3.46%
2020/08/18	105	226.07	0	0.00	225.00	105	1,964	5.35%	大買/鉅額交易
2020/08/17	11	219.82	0	0.00	220.50	11	1,894	0.58%
2020/08/14	12	217.00	110	216.18	217.50	-98	1,872	-5.23%	大賣/
2020/08/13	36	214.53	0	0.00	210.00	36	1,780	2.02%
2020/08/12	3	209.67	0	0.00	209.00	3	1,753	0.17%
2020/08/07	2	207.75	1	207.50	208.50	1	1,748	0.06%
2020/08/06	0	0.00	1	199.00	208.00	-1	1,721	-0.06%
2020/08/04	0	0.00	14	196.89	197.50	-14	1,681	-0.83%
2020/08/03	0	0.00	1	196.00	196.00	-1	1,695	-0.06%
2020/07/31	0	0.00	11	195.50	195.50	-11	1,702	-0.65%
2020/07/30	0	0.00	2	198.00	199.00	-2	1,708	-0.12%
2020/07/29	13	192.85	0	0.00	193.00	13	1,729	0.75%
2020/07/28	28	192.50	0	0.00	190.00	28	1,750	1.60%
2020/07/23	5	206.70	2	206.00	204.00	3	1,816	0.17%
2020/07/22	3	206.50	0	0.00	205.00	3	1,824	0.16%
2020/07/21	3	208.17	0	0.00	208.00	3	1,815	0.17%
2020/07/20	0	0.00	18	203.83	204.50	-18	1,816	-0.99%
2020/07/15	31	203.50	0	0.00	202.00	31	1,851	1.67%
2020/07/14	0	0.00	6	217.17	217.50	-6	1,861	-0.32%
2020/07/10	0	0.00	3	212.17	210.00	-3	1,917	-0.16%
2020/07/09	26	216.46	0	0.00	215.50	26	1,916	1.36%
2020/07/08	5	220.10	0	0.00	220.50	5	1,881	0.27%
2020/07/07	11	221.95	47	223.56	221.50	-36	1,876	-1.92%
2020/07/06	40	228.99	0	0.00	229.50	40	1,877	2.13%
2020/07/03	0	0.00	150	224.15	224.00	-150	1,883	-7.97%	大賣/鉅額交易
2020/07/02	2	217.50	48	218.63	219.00	-46	1,878	-2.45%
2020/07/01	7	213.64	0	0.00	213.00	7	1,836	0.38%
2020/06/30	10	210.50	0	0.00	210.00	10	1,851	0.54%
2020/06/22	48	214.31	9	212.56	215.00	39	2,034	1.92%
2020/06/19	0	0.00	12	211.50	211.50	-12	2,083	-0.58%
2020/06/18	10	209.75	0	0.00	210.00	10	2,118	0.47%
2020/06/17	9	208.83	15	210.20	208.50	-6	2,154	-0.28%
2020/06/16	2	210.50	0	0.00	210.50	2	2,206	0.09%
2020/06/11	80	212.39	0	0.00	207.50	80	2,286	3.50%
2020/06/10	0	0.00	64	209.42	214.50	-64	2,288	-2.80%
2020/06/09	7	210.36	13	210.23	210.00	-6	2,333	-0.26%
2020/06/08	18	207.89	0	0.00	207.00	18	2,320	0.78%
2020/06/05	29	207.90	0	0.00	209.00	29	2,323	1.25%
2020/06/04	0	0.00	4	206.00	206.00	-4	2,333	-0.17%
2020/06/03	37	205.62	0	0.00	208.00	37	2,340	1.58%
2020/06/02	50	202.92	9	202.67	202.00	41	2,314	1.77%
2020/06/01	12	204.50	30	202.22	204.50	-18	2,304	-0.78%
2020/05/29	25	195.44	1	194.50	196.50	24	2,268	1.06%
2020/05/28	0	0.00	43	195.36	193.50	-43	2,271	-1.89%
2020/05/27	56	193.73	8	192.50	194.50	48	2,271	2.11%
2020/05/26	4	190.50	0	0.00	189.00	4	2,282	0.18%
2020/05/25	28	186.68	0	0.00	188.00	28	2,294	1.22%
2020/05/22	8	188.00	0	0.00	184.50	8	2,305	0.35%
2020/05/21	10	190.00	1	188.00	186.50	9	2,312	0.39%
2020/05/20	0	0.00	28	187.34	189.00	-28	2,316	-1.21%
2020/05/19	32	187.13	0	0.00	186.50	32	2,327	1.37%
2020/05/18	0	0.00	9	179.78	181.50	-9	2,329	-0.39%
2020/05/15	4	182.00	16	182.47	181.00	-12	2,339	-0.51%
2020/05/14	66	184.63	24	185.38	181.50	42	2,338	1.80%
2020/05/12	30	191.67	35	189.79	188.00	-5	2,372	-0.21%
2020/05/11	0	0.00	28	190.05	190.00	-28	2,383	-1.17%
2020/05/08	7	189.50	0	0.00	189.50	7	2,399	0.29%
2020/05/07	8	189.00	1	187.00	188.50	7	2,430	0.29%
2020/05/06	6	187.00	6	187.00	186.50	0	2,497	0.00%
2020/05/04	0	0.00	36	187.86	187.50	-36	2,567	-1.40%
2020/04/30	69	192.03	23	197.50	196.50	46	2,588	1.78%
2020/04/29	30	183.73	0	0.00	183.50	30	2,527	1.19%
2020/04/28	0	0.00	1	183.00	181.50	-1	2,542	-0.04%
2020/04/27	9	180.00	3	179.83	180.00	6	2,584	0.23%
2020/04/24	0	0.00	11	175.50	176.00	-11	2,588	-0.42%
2020/04/23	0	0.00	11	178.50	175.00	-11	2,603	-0.42%
2020/04/22	47	176.23	8	176.31	176.50	39	2,625	1.49%
2020/04/21	0	0.00	18	174.19	174.00	-18	2,654	-0.68%
2020/04/20	0	0.00	5	178.00	177.50	-5	2,688	-0.19%
2020/04/17	0	0.00	110	183.12	179.50	-110	2,713	-4.05%	大賣/鉅額交易
2020/04/16	0	0.00	75	184.31	183.50	-75	2,699	-2.78%
2020/04/13	0	0.00	5	170.30	169.00	-5	2,881	-0.17%
2020/04/09	0	0.00	29	169.53	168.00	-29	2,944	-0.98%
2020/04/08	0	0.00	5	174.70	175.00	-5	2,969	-0.17%
2020/04/07	8	168.88	75	167.68	169.50	-67	2,948	-2.27%
2020/04/06	7	165.86	80	165.14	166.00	-73	2,928	-2.49%
2020/04/01	35	164.24	49	164.34	164.50	-14	2,941	-0.48%
2020/03/31	3	163.67	74	162.60	164.00	-71	2,946	-2.41%
2020/03/30	1	150.00	53	155.75	160.00	-52	2,990	-1.74%
2020/03/27	18	155.19	54	154.25	151.00	-36	2,992	-1.20%
2020/03/26	6	151.17	3	151.00	153.00	3	2,943	0.10%
2020/03/25	7	144.86	16	144.31	147.50	-9	2,905	-0.31%
2020/03/24	39	134.18	2	134.25	134.50	37	2,870	1.29%
2020/03/23	1	133.50	16.5	128.91	128.50	-15.5	2,837	-0.55%
2020/03/20	13	140.35	8.9	141.37	141.50	4.1	2,846	0.14%
2020/03/19	179	142.69	6	143.08	133.50	173	2,807	6.16%	大買/鉅額交易
2020/03/18	27	152.02	14	150.54	148.00	13	2,782	0.47%
2020/03/17	48	147.40	3	148.33	147.00	45	2,769	1.63%
2020/03/16	46	159.75	8	156.56	153.50	38	2,767	1.37%
2020/03/13	172	160.81	11	159.86	163.50	161	2,764	5.82%	大買/鉅額交易
2020/03/12	52	179.11	1	187.00	175.00	51	2,736	1.86%
2020/03/11	11	191.00	19	190.63	188.00	-8	2,737	-0.29%
2020/03/10	19	181.92	7	185.00	187.50	12	2,729	0.44%
2020/03/09	1	191.50	10	186.80	183.50	-9	2,730	-0.33%
2020/03/06	7	195.07	1	195.00	195.50	6	2,734	0.22%
2020/03/05	12	195.71	0	0.00	196.50	12	2,773	0.43%
2020/03/04	41	191.38	0	0.00	192.00	41	2,806	1.46%
2020/03/03	32	194.33	6	193.75	193.50	26	2,844	0.91%
2020/03/02	143	189.41	76	187.24	189.00	67	2,856	2.35%	大買/
2020/02/27	73	192.93	40	193.95	191.50	33	2,843	1.16%
2020/02/26	41	205.46	189	206.03	204.00	-148	2,816	-5.25%	大賣/鉅額交易
2020/02/25	2	207.00	4	207.63	207.50	-2	2,823	-0.07%
2020/02/24	1	208.00	0	0.00	208.50	1	2,846	0.04%
2020/02/21	55	215.06	3	212.00	211.00	52	2,893	1.80%
2020/02/20	233	216.65	1	217.00	215.00	232	2,942	7.88%	大買/鉅額交易
2020/02/19	0	0.00	3	214.17	214.50	-3	2,981	-0.10%
2020/02/18	0	0.00	7	213.21	211.00	-7	3,045	-0.23%
2020/02/17	0	0.00	1	212.00	212.50	-1	3,076	-0.03%
2020/02/14	52	213.07	0	0.00	215.00	52	3,075	1.69%
2020/02/13	60	214.48	0	0.00	209.50	60	3,057	1.96%
2020/02/12	60	211.28	0	0.00	214.50	60	3,048	1.97%
2020/02/11	2	206.50	4	208.63	206.50	-2	3,036	-0.07%
2020/02/10	0	0.00	147	204.71	205.00	-147	3,016	-4.87%	大賣/鉅額交易
2020/02/07	0	0.00	108	211.30	209.50	-108	2,990	-3.61%	大賣/鉅額交易
2020/02/06	3	220.83	203	221.49	220.00	-200	2,933	-6.82%	大賣/鉅額交易
2020/02/05	4	225.50	46	226.52	225.00	-42	2,873	-1.46%
2020/02/04	43	225.05	5	225.30	223.50	38	2,832	1.34%
2020/02/03	8	218.75	4	218.50	219.00	4	2,790	0.14%
2020/01/31	5	225.40	7	229.00	224.00	-2	2,771	-0.07%
2020/01/30	47	223.52	41.4	221.75	222.00	5.6	2,759	0.20%
2020/01/20	5	234.10	0	0.00	232.00	5	2,717	0.18%
2020/01/17	0	0.00	120	234.73	234.00	-120	2,727	-4.40%	大賣/鉅額交易
2020/01/16	1	235.00	4	234.50	234.50	-3	2,816	-0.11%
2020/01/14	2	237.25	1	243.00	237.00	1	2,788	0.04%
2020/01/13	2	238.50	0	0.00	238.00	2	2,732	0.07%
2020/01/10	193	233.87	0	0.00	235.50	193	2,698	7.15%	大買/鉅額交易
2020/01/09	155	238.01	25	239.14	235.00	130	2,667	4.87%	大買/鉅額交易
2020/01/08	313	230.92	2	234.00	237.00	311	2,595	11.98%	大買/鉅額交易
2020/01/07	264	228.71	1	227.00	231.00	263	2,465	10.67%	大買/鉅額交易
2020/01/06	4	226.88	1	225.50	224.50	3	2,396	0.13%
2020/01/03	1	224.00	0	0.00	224.00	1	2,371	0.04%
2019/12/30	2	226.25	0	0.00	224.50	2	2,236	0.09%
2019/12/27	4	223.25	44	224.74	226.00	-40	2,223	-1.80%
2019/12/23	0	0.00	5	214.50	214.50	-5	2,063	-0.24%
2019/12/19	300	215.63	0	0.00	215.50	300	2,059	14.57%	大買/鉅額交易
2019/12/18	3	213.67	0	0.00	213.50	3	2,030	0.15%
2019/12/16	0	0.00	29	209.55	210.50	-29	1,958	-1.48%
2019/12/13	0	0.00	305	210.20	207.00	-305	1,944	-15.68%	大賣/鉅額交易
2019/12/12	1	209.00	24	210.33	209.00	-23	1,919	-1.20%
2019/12/11	0	0.00	2	209.25	208.50	-2	1,901	-0.11%
2019/12/10	23	212.00	1	211.50	211.50	22	1,884	1.17%
2019/12/09	1	214.50	0	0.00	213.00	1	1,903	0.05%
2019/12/06	1	220.50	0	0.00	217.50	1	1,866	0.05%
2019/12/05	3	222.83	13	223.15	222.50	-10	1,839	-0.54%
2019/12/04	0	0.00	33	220.77	221.50	-33	1,870	-1.76%
2019/12/03	0	0.00	39	223.24	223.00	-39	1,850	-2.11%
2019/12/02	0	0.00	204	223.22	221.00	-204	1,827	-11.17%	大賣/鉅額交易
2019/11/29	0	0.00	1	228.00	227.50	-1	1,798	-0.06%
2019/11/27	0	0.00	8	224.06	225.50	-8	1,721	-0.46%
2019/11/26	3	220.67	87	221.39	223.00	-84	1,696	-4.95%
2019/11/25	12	218.33	170	219.02	218.00	-158	1,670	-9.46%	大賣/鉅額交易
2019/11/22	0	0.00	11	224.18	223.00	-11	1,633	-0.67%
2019/11/21	0	0.00	17	223.79	224.50	-17	1,609	-1.06%
2019/11/20	1	227.00	41	227.06	227.00	-40	1,582	-2.53%
2019/11/19	2	228.00	36	224.61	228.00	-34	1,533	-2.22%
2019/11/18	3	222.00	13	222.77	222.00	-10	1,486	-0.67%
2019/11/15	0	0.00	6	219.92	222.50	-6	1,442	-0.42%
2019/11/14	134	215.48	3	214.50	215.00	131	1,382	9.47%	大買/鉅額交易
2019/11/13	0	0.00	2	211.75	212.00	-2	1,371	-0.15%
2019/11/12	5	210.30	14	210.00	210.00	-9	1,394	-0.65%
2019/11/11	9	210.11	3	216.50	208.00	6	1,466	0.41%
2019/11/08	63	213.05	0	0.00	215.00	63	1,485	4.24%
2019/11/07	36	211.07	16	211.47	211.00	20	1,496	1.34%
2019/11/06	3	211.00	0	0.00	211.00	3	1,497	0.20%
2019/11/01	3	208.50	20	208.53	208.50	-17	1,504	-1.13%
2019/10/31	0	0.00	10	207.50	207.50	-10	1,532	-0.65%
2019/10/30	2	211.00	15	211.07	211.00	-13	1,541	-0.84%
2019/10/29	0	0.00	6	213.08	213.00	-6	1,530	-0.39%
2019/10/28	4	214.00	2	213.00	212.50	2	1,518	0.13%
2019/10/25	4	215.13	8	214.69	213.00	-4	1,519	-0.26%
2019/10/24	3	219.83	5	219.00	218.00	-2	1,515	-0.13%
2019/10/23	39	211.41	4	210.25	212.00	35	1,442	2.43%
2019/10/22	0	0.00	6	205.75	206.50	-6	1,431	-0.42%
2019/10/21	4	205.00	1	205.50	205.00	3	1,437	0.21%
2019/10/18	14	209.29	9	207.50	207.00	5	1,440	0.35%
2019/10/17	1	207.00	5	207.00	208.00	-4	1,438	-0.28%
2019/10/16	1	206.00	29	210.43	206.00	-28	1,438	-1.95%
2019/10/15	39	211.29	0	0.00	211.00	39	1,431	2.72%
2019/10/14	12	208.08	2	208.25	209.00	10	1,433	0.70%
2019/10/09	12	207.00	2	206.75	205.50	10	1,429	0.70%
2019/10/08	0	0.00	4	208.50	208.50	-4	1,418	-0.28%
2019/10/04	0	0.00	17	207.00	206.50	-17	1,416	-1.20%
2019/10/03	2	208.00	0	0.00	208.00	2	1,396	0.14%
2019/10/02	1	208.00	25	210.80	208.00	-24	1,386	-1.73%
2019/10/01	10	215.00	26	212.29	211.50	-16	1,355	-1.18%
2019/09/27	12	214.25	32	214.09	214.50	-20	1,366	-1.46%
2019/09/25	0	0.00	55	215.52	215.50	-55	1,406	-3.91%
2019/09/24	0	0.00	10	222.50	222.50	-10	1,422	-0.70%
2019/09/23	8	220.50	5	220.40	220.00	3	1,416	0.21%
2019/09/20	1	221.00	24	221.25	221.00	-23	1,415	-1.62%
2019/09/19	0	0.00	7	219.14	219.50	-7	1,417	-0.49%
2019/09/18	0	0.00	9	219.50	219.00	-9	1,418	-0.63%
2019/09/17	0	0.00	8	219.25	218.00	-8	1,414	-0.57%
2019/09/16	0	0.00	15	219.93	220.00	-15	1,409	-1.06%
2019/09/12	15	227.10	16	225.81	224.50	-1	1,395	-0.07%
2019/09/11	15	226.97	80	224.08	227.00	-65	1,379	-4.71%
2019/09/10	237	213.56	23	214.78	216.00	214	1,329	16.10%	大買/鉅額交易
2019/09/09	3	214.00	17	209.85	211.00	-14	1,317	-1.06%
2019/09/06	3	212.33	30	213.02	211.00	-27	1,310	-2.06%
2019/09/05	4	221.50	26	223.23	221.50	-22	1,274	-1.73%
2019/09/04	1	224.00	28	223.63	224.00	-27	1,291	-2.09%
2019/09/03	1	222.50	9	223.61	222.50	-8	1,294	-0.62%
2019/09/02	9	218.72	11	220.09	222.50	-2	1,286	-0.16%
2019/08/30	78	216.01	11	216.36	215.50	67	1,282	5.23%
2019/08/29	3	214.67	15	216.10	214.50	-12	1,282	-0.94%
2019/08/28	1	213.50	4	212.63	213.50	-3	1,281	-0.23%
2019/08/27	3	211.17	8	212.63	210.00	-5	1,282	-0.39%
2019/08/26	13	210.54	4	209.75	210.00	9	1,281	0.70%
2019/08/23	2	218.50	10	216.30	216.50	-8	1,277	-0.63%
2019/08/22	8	220.38	9	220.00	220.50	-1	1,267	-0.08%
2019/08/21	8	216.63	10	216.20	219.50	-2	1,258	-0.16%
2019/08/20	15	213.67	18	213.31	214.50	-3	1,244	-0.24%
2019/08/19	0	0.00	45	208.89	212.00	-45	1,256	-3.58%
2019/08/16	0	0.00	50	206.35	208.50	-50	1,242	-4.02%
2019/08/15	18	201.00	16	200.16	199.00	2	1,213	0.16%
2019/08/14	2	206.25	63	213.62	205.00	-61	1,208	-5.05%
2019/08/13	11	219.05	81	219.27	217.50	-70	1,182	-5.92%
2019/08/12	16	227.63	12	227.67	228.50	4	1,151	0.35%
2019/08/08	3	219.17	0	0.00	219.50	3	1,144	0.26%
2019/08/07	11	221.86	9	219.11	220.00	2	1,161	0.17%
2019/08/06	39	215.24	19	218.08	218.50	20	1,190	1.68%
2019/08/05	25	223.80	31	227.73	221.00	-6	1,234	-0.49%
2019/08/02	22	228.18	37	228.78	227.50	-15	1,268	-1.18%
2019/08/01	12	245.13	2	246.00	248.00	10	1,272	0.79%
2019/07/31	0	0.00	5	238.60	239.00	-5	1,268	-0.39%
2019/07/30	0	0.00	1	236.50	236.50	-1	1,332	-0.08%
2019/07/29	0	0.00	6	243.83	241.50	-6	1,336	-0.45%
2019/07/26	1	237.00	2	244.00	244.50	-1	1,338	-0.07%
2019/07/25	0	0.00	28	235.88	236.00	-28	1,313	-2.13%
2019/07/24	10	237.30	7	240.71	243.50	3	1,281	0.23%
2019/07/23	11	236.36	1	233.50	233.50	10	1,262	0.79%
2019/07/22	4	234.38	0	0.00	233.00	4	1,257	0.32%
2019/07/19	4	236.00	0	0.00	236.50	4	1,252	0.32%
2019/07/18	57	233.57	0	0.00	232.00	57	1,261	4.52%
2019/07/17	39	236.68	0	0.00	233.50	39	1,284	3.04%
2019/07/16	63	238.53	0	0.00	238.00	63	1,290	4.88%
2019/07/15	12	235.79	0	0.00	235.00	12	1,288	0.93%
2019/07/12	20	239.00	0	0.00	239.50	20	1,295	1.54%
2019/07/11	23	240.72	0	0.00	240.50	23	1,308	1.76%
2019/07/10	98	235.82	7	235.71	235.00	91	1,316	6.91%
2019/07/09	47	232.36	5	234.00	234.00	42	1,325	3.17%
2019/07/08	14	234.71	8	235.00	235.00	6	1,360	0.44%
2019/07/05	6	235.08	0	0.00	234.50	6	1,371	0.44%
2019/07/04	41	238.06	8	241.13	238.50	33	1,383	2.39%
2019/07/03	145	238.30	4	237.75	238.50	141	1,368	10.30%	大買/鉅額交易
2019/07/02	33	231.61	3	231.33	231.00	30	1,329	2.26%
2019/07/01	33	222.21	1	227.00	227.00	32	1,321	2.42%
2019/06/28	3	215.00	0	0.00	215.00	3	1,313	0.23%
2019/06/27	1	216.50	0	0.00	215.50	1	1,337	0.07%
2019/06/26	15	215.47	0	0.00	217.00	15	1,349	1.11%
2019/06/25	2	212.00	0	0.00	212.50	2	1,351	0.15%
2019/06/24	8	212.50	0	0.00	212.00	8	1,356	0.59%
2019/06/21	9.2	213.77	0	0.00	214.50	9.2	1,384	0.66%
2019/06/20	10	212.80	11	212.41	213.50	-1	1,399	-0.07%
2019/06/19	7.6	211.76	0	0.00	212.00	7.6	1,418	0.54%
2019/06/18	7.6	209.33	0	0.00	209.00	7.6	1,419	0.54%
2019/06/17	8.6	209.09	0	0.00	207.50	8.6	1,440	0.60%
2019/06/14	0	0.00	1	210.00	210.00	-1	1,453	-0.07%
2019/06/13	7	208.36	18	207.00	208.50	-11	1,468	-0.75%
2019/06/12	0	0.00	14	201.50	208.50	-14	1,537	-0.91%
2019/06/11	41	199.88	0	0.00	201.00	41	1,550	2.64%
2019/06/10	0	0.00	5	197.30	198.00	-5	1,567	-0.32%
2019/06/06	0	0.00	1	190.00	190.00	-1	1,618	-0.06%
2019/06/05	2	194.50	0	0.00	194.50	2	1,657	0.12%
2019/06/03	1	195.00	0	0.00	195.00	1	1,670	0.06%
2019/05/31	1	192.00	3	195.83	195.50	-2	1,727	-0.12%
2019/05/30	3	193.67	0	0.00	193.50	3	1,744	0.17%
2019/05/29	1	194.50	0	0.00	194.50	1	1,777	0.06%
2019/05/28	0	0.00	4	198.00	198.00	-4	1,786	-0.22%
2019/05/27	0	0.00	6	195.67	195.00	-6	1,795	-0.33%
2019/05/24	0	0.00	4	198.75	198.00	-4	1,808	-0.22%
2019/05/23	0	0.00	6	193.75	194.00	-6	1,812	-0.33%
2019/05/22	0	0.00	1	195.50	194.50	-1	1,843	-0.05%
2019/05/21	41	191.11	15	198.00	198.00	26	1,857	1.40%
2019/05/20	0	0.00	4	190.50	190.50	-4	1,858	-0.22%
2019/05/17	21	210.48	0	0.00	208.00	21	1,879	1.12%
2019/05/16	42	215.08	20	215.20	212.00	22	1,878	1.17%
2019/05/15	1	216.00	22	214.86	216.00	-21	1,885	-1.11%
2019/05/14	13	212.23	1	214.00	218.00	12	1,873	0.64%
2019/05/13	88	213.01	4	209.50	210.00	84	1,869	4.49%
2019/05/10	29	207.19	94.2	211.01	207.50	-65.2	1,843	-3.53%
2019/05/09	13	212.00	6	211.42	211.50	7	1,817	0.39%
2019/05/08	35	209.17	7	202.86	210.50	28	1,806	1.55%
2019/05/07	39	211.49	116	210.05	207.00	-77	1,817	-4.24%	大賣/
2019/05/06	0	0.00	7	202.50	204.00	-7	1,776	-0.39%
2019/05/03	3	205.67	0	0.00	206.50	3	1,835	0.16%
2019/05/02	4	201.63	0	0.00	201.50	4	1,854	0.22%
2019/04/30	3	199.00	2	199.00	199.00	1	1,939	0.05%
2019/04/29	1	196.50	5	196.00	196.00	-4	2,009	-0.20%
2019/04/26	1	199.50	170.7	199.63	199.50	-169.7	2,005	-8.46%	大賣/鉅額交易
2019/04/25	25	201.96	0	0.00	202.00	25	2,004	1.25%
2019/04/24	1	200.50	20	200.00	200.50	-19	2,018	-0.94%
2019/04/23	18	195.44	32.2	195.83	197.00	-14.2	2,028	-0.70%
2019/04/22	10	199.85	1	199.00	199.00	9	2,020	0.45%
2019/04/19	11	202.82	15	201.57	202.50	-4	2,061	-0.19%
2019/04/18	14	206.68	0	0.00	203.50	14	2,062	0.68%
2019/04/17	23	206.13	1	208.00	206.00	22	2,069	1.06%
2019/04/16	7	206.07	6	206.25	206.50	1	2,088	0.05%
2019/04/15	34	206.62	6	206.75	207.00	28	2,102	1.33%
2019/04/12	65	208.98	47	210.03	207.50	18	2,133	0.84%
2019/04/11	36	219.39	1	217.50	217.50	35	2,180	1.61%
2019/04/10	39	216.83	12	217.17	217.00	27	2,203	1.23%
2019/04/09	41	215.72	1	214.50	214.50	40	2,235	1.79%
2019/04/08	37	215.05	3	214.33	213.50	34	2,308	1.47%
2019/04/03	25	215.20	0	0.00	216.00	25	2,315	1.08%
2019/04/02	3	217.33	15	216.17	216.00	-12	2,327	-0.52%
2019/04/01	49	213.92	78	212.44	216.50	-29	2,309	-1.26%
2019/03/29	38	211.84	89.3	211.99	211.50	-51.3	2,286	-2.25%
2019/03/28	8	209.13	0	0.00	208.00	8	2,310	0.35%
2019/03/27	15	209.33	0	0.00	210.50	15	2,322	0.65%
2019/03/26	0	0.00	31	206.10	206.50	-31	2,335	-1.33%
2019/03/25	63	208.63	5	211.20	213.00	58	2,339	2.48%
2019/03/22	52	211.67	88	210.49	210.00	-36	2,338	-1.54%
2019/03/21	9	216.56	0	0.00	216.50	9	2,354	0.38%
2019/03/20	13	219.15	0	0.00	215.50	13	2,379	0.55%
2019/03/19	1	216.50	0	0.00	218.00	1	2,393	0.04%
2019/03/18	37	213.85	0	0.00	216.00	37	2,413	1.53%
2019/03/15	27	215.13	30	213.52	214.50	-3	2,409	-0.12%
2019/03/14	8	209.00	34	210.25	209.00	-26	2,375	-1.09%
2019/03/13	0	0.00	4	210.00	210.00	-4	2,415	-0.17%
2019/03/12	60	208.17	38	204.75	206.00	22	2,452	0.90%
2019/03/11	24	202.60	8	197.69	204.50	16	2,471	0.65%
2019/03/08	6	196.83	1	195.50	197.50	5	2,505	0.20%
2019/03/07	8	195.50	17	196.94	195.50	-9	2,530	-0.36%
2019/03/05	12	191.00	1	191.00	191.00	11	2,560	0.43%
2019/03/04	2	195.00	77.2	193.69	195.00	-75.2	2,630	-2.86%
2019/02/27	3	197.67	0	0.00	199.00	3	2,654	0.11%
2019/02/26	18	196.97	0	0.00	197.00	18	2,691	0.67%
2019/02/25	22	196.16	0	0.00	197.00	22	2,734	0.80%
2019/02/21	43	202.99	10	203.40	203.50	33	2,826	1.17%
2019/02/20	48	199.32	0	0.00	198.50	48	2,880	1.67%
2019/02/19	24	198.92	13	199.15	199.50	11	2,939	0.37%
2019/02/18	42	198.94	124	199.96	198.50	-82	3,001	-2.73%	大賣/
2019/02/15	62	190.31	16	190.13	190.00	46	3,020	1.52%
2019/02/14	1	189.50	3.1	190.84	190.50	-2.1	3,117	-0.07%
2019/02/13	50	188.23	1	190.50	189.00	49	3,182	1.54%
2019/02/12	8	190.00	71.9	190.06	190.00	-63.9	3,223	-1.98%
2019/02/11	3	185.67	92	185.90	187.50	-89	3,323	-2.68%
2019/01/30	2	179.00	17	180.88	179.00	-15	3,393	-0.44%
2019/01/29	0	0.00	4	182.63	181.00	-4	3,465	-0.12%
2019/01/28	1	185.50	47	186.02	185.50	-46	3,559	-1.29%
2019/01/24	0	0.00	38	183.84	185.50	-38	3,807	-1.00%
2019/01/23	2	188.50	20	189.50	189.50	-18	3,885	-0.46%
2019/01/22	2	189.25	99	186.87	187.00	-97	3,886	-2.50%
2019/01/21	2	204.00	25	199.68	194.50	-23	3,877	-0.59%
2019/01/18	5	210.60	10	212.45	212.50	-5	3,950	-0.13%
2019/01/17	1	213.00	23	209.00	208.00	-22	4,098	-0.54%
2019/01/16	1	212.50	0	0.00	212.00	1	4,160	0.02%
2019/01/15	0	0.00	54	209.35	212.00	-54	4,163	-1.30%
2019/01/14	13	210.46	26	211.46	212.00	-13	4,173	-0.31%
2019/01/11	10	208.15	24	205.71	210.50	-14	4,186	-0.33%
2019/01/10	0	0.00	12	199.08	202.00	-12	4,197	-0.29%
2019/01/09	5	198.50	22.8	198.85	198.50	-17.8	4,282	-0.42%
2019/01/08	21	197.60	71	197.91	197.50	-50	4,304	-1.16%
2019/01/07	23	195.37	47	198.34	195.00	-24	4,387	-0.55%
2019/01/04	39	194.85	50	194.50	194.50	-11	4,412	-0.25%
2019/01/03	54	206.35	257	208.24	206.50	-203	4,405	-4.61%	大賣/鉅額交易
2019/01/02	6	219.50	6	227.50	219.50	0	4,387	0.00%
2018/12/28	166	217.76	6	215.50	224.00	160	4,390	3.64%	大買/鉅額交易
2018/12/27	206	215.46	7	212.50	215.00	199	4,432	4.49%	大買/鉅額交易
2018/12/26	15	204.50	12	206.75	204.50	3	4,404	0.07%
2018/12/25	4	203.00	0	0.00	204.50	4	4,435	0.09%
2018/12/24	11	206.00	10	202.50	206.00	1	4,590	0.02%
2018/12/21	17	200.00	0	0.00	204.50	17	4,731	0.36%
2018/12/20	1	202.50	0	0.00	199.00	1	4,705	0.02%
2018/12/19	0	0.00	22	202.70	200.00	-22	4,697	-0.47%
2018/12/18	1	199.50	9	205.50	205.50	-8	4,690	-0.17%
2018/12/14	11	206.27	4	210.00	206.00	7	4,692	0.15%
2018/12/13	61	206.68	19	207.00	205.00	42	4,676	0.90%
2018/12/12	34	203.06	9	204.67	203.00	25	4,666	0.54%
2018/12/11	103	203.42	20	200.30	201.00	83	4,664	1.78%	大買/
2018/12/10	1	191.00	14	196.50	196.50	-13	4,648	-0.28%
2018/12/07	39	194.79	47	195.17	196.00	-8	4,646	-0.17%
2018/12/06	90	190.38	102	193.49	189.00	-12	4,665	-0.26%	大賣/
2018/12/05	21	196.33	10	200.50	198.50	11	4,649	0.24%
2018/12/04	9	198.50	10	212.20	198.50	-1	4,648	-0.02%
2018/12/03	92	211.27	3	212.00	212.00	89	4,623	1.93%
2018/11/30	28	194.75	4	196.00	196.00	24	4,589	0.52%
2018/11/29	39	194.22	1	197.00	191.00	38	4,660	0.82%
2018/11/28	72	191.49	4	192.50	194.00	68	4,655	1.46%
2018/11/27	75	190.89	0	0.00	190.00	75	4,628	1.62%
2018/11/26	78	183.72	1	182.00	184.00	77	4,603	1.67%
2018/11/23	16	179.47	39	176.63	176.50	-23	4,581	-0.50%
2018/11/22	18	183.83	13	182.00	181.00	5	4,594	0.11%
2018/11/21	2	189.50	39	185.40	185.00	-37	4,595	-0.81%
2018/11/20	4	190.75	64	190.71	189.50	-60	4,579	-1.31%
2018/11/19	2	188.00	1	193.00	194.50	1	4,608	0.02%
2018/11/16	3	184.67	34	184.69	185.00	-31	4,545	-0.68%
2018/11/15	48	182.84	14	186.04	182.50	34	4,480	0.76%
2018/11/14	50	182.99	21	186.14	183.00	29	4,414	0.66%
2018/11/13	48	182.75	3	168.83	185.00	45	4,355	1.03%
2018/11/12	0	0.00	66	183.20	175.50	-66	4,278	-1.54%
2018/11/09	9	181.00	18	180.08	181.00	-9	4,250	-0.21%
2018/11/08	101	182.23	50	178.41	181.00	51	4,230	1.21%	大買/
2018/11/07	4	168.50	84	177.35	177.50	-80	4,147	-1.93%
2018/11/06	0	0.00	3	178.00	165.00	-3	4,104	-0.07%
2018/11/05	0	0.00	1	176.50	176.00	-1	4,018	-0.02%
2018/11/02	4	165.00	12.9	176.94	179.50	-8.9	3,910	-0.23%
2018/11/01	0	0.00	10	167.15	163.50	-10	3,759	-0.27%
2018/10/31	1	156.50	0	0.00	165.00	1	3,656	0.03%
2018/10/30	10	158.00	36	153.93	158.00	-26	3,549	-0.73%
2018/10/29	0	0.00	17	155.12	156.00	-17	3,566	-0.48%
2018/10/26	269	150.00	40	155.06	149.00	229	3,538	6.47%	大買/鉅額交易
2018/10/25	0	0.00	21	153.76	157.50	-21	3,416	-0.61%
2018/10/24	2	150.00	0	0.00	148.50	2	3,266	0.06%
2018/10/23	20	147.95	0	0.00	144.00	20	3,204	0.62%
2018/10/19	0	0.00	72	150.50	152.00	-72	3,164	-2.27%
2018/10/18	1	151.50	43.1	152.11	153.00	-42.1	3,145	-1.34%
2018/10/17	0	0.00	23.4	148.82	150.00	-23.4	3,115	-0.75%
2018/10/16	0	0.00	23	139.13	139.00	-23	3,048	-0.75%
2018/10/15	0	0.00	30	141.37	140.50	-30	3,017	-0.99%
2018/10/12	25	130.18	20	129.48	135.50	5	2,944	0.17%
2018/10/11	12	124.46	0	0.00	123.50	12	2,909	0.41%
2018/10/08	62	145.54	0	0.00	149.00	62	2,813	2.20%
2018/10/05	0	0.00	76	151.10	149.50	-76	2,786	-2.73%
2018/10/04	0	0.00	13	168.58	166.00	-13	2,700	-0.48%
2018/10/03	21	165.45	70	165.66	167.00	-49	2,672	-1.83%
2018/10/02	35	166.86	13	167.81	167.00	22	2,664	0.83%
2018/09/28	5	143.00	19	144.97	145.00	-14	2,460	-0.57%
2018/09/27	21	150.50	1	152.00	150.50	20	2,419	0.83%
2018/09/26	16	152.56	0	0.00	152.50	16	2,479	0.65%
2018/09/25	8	155.06	5	154.00	155.50	3	2,492	0.12%
2018/09/21	17	154.79	0	0.00	155.00	17	2,508	0.68%
2018/09/20	25	150.50	0	0.00	150.50	25	2,501	1.00%
2018/09/19	13	155.50	0	0.00	155.50	13	2,484	0.52%
2018/09/18	22	151.07	11	153.05	151.00	11	2,467	0.45%
2018/09/17	14	156.54	0	0.00	157.00	14	2,454	0.57%
2018/09/14	5	153.00	0	0.00	153.00	5	2,426	0.21%
2018/09/13	12	147.08	0	0.00	147.00	12	2,428	0.49%
2018/09/12	0	0.00	5	143.70	145.50	-5	2,433	-0.21%
2018/09/11	23	142.65	5	143.30	142.50	18	2,410	0.75%
2018/09/10	53	151.45	2	150.75	141.00	51	2,362	2.16%
2018/09/07	11	156.50	301	158.46	156.50	-290	2,321	-12.49%	大賣/鉅額交易
2018/09/06	109	166.83	15	165.53	169.50	94	2,284	4.12%	大買/
2018/09/05	5	167.80	1	165.50	165.50	4	2,268	0.18%
2018/09/04	6	159.75	16	159.00	159.00	-10	2,203	-0.45%
2018/09/03	9	155.00	27	156.74	155.00	-18	2,192	-0.82%
2018/08/31	12	158.13	3	156.83	159.50	9	2,263	0.40%
2018/08/30	0	0.00	33	155.82	155.00	-33	2,233	-1.48%
2018/08/29	3	152.00	26	153.96	154.00	-23	2,224	-1.03%
2018/08/28	7	150.14	15	150.50	150.50	-8	2,210	-0.36%
2018/08/27	11	148.32	0	0.00	150.00	11	2,205	0.50%
2018/08/24	30	145.47	1	144.50	144.50	29	2,153	1.35%
2018/08/23	9	158.00	9	162.06	158.00	0	2,074	0.00%
2018/08/21	0	0.00	11	166.00	166.00	-11	2,051	-0.54%
2018/08/20	16	165.94	20	169.55	170.00	-4	2,038	-0.20%
2018/08/17	0	0.00	16	170.00	170.00	-16	2,019	-0.79%
2018/08/16	120	169.09	14	169.75	169.50	106	1,999	5.30%	大買/鉅額交易
2018/08/15	1	183.50	2	181.75	178.00	-1	1,946	-0.05%
2018/08/14	66	182.77	168	183.73	184.00	-102	1,952	-5.22%	大賣/鉅額交易
2018/08/13	5	192.00	14	193.96	191.00	-9	1,914	-0.47%
2018/08/10	0	0.00	7	211.00	211.00	-7	1,859	-0.38%
2018/08/09	66	211.56	15	211.73	213.00	51	1,868	2.73%
2018/08/08	23	217.74	0	0.00	215.00	23	1,868	1.23%
2018/08/07	11	215.41	11	214.95	216.00	0	1,851	0.00%
2018/08/06	6	217.50	6	210.83	217.50	0	1,882	0.00%
2018/08/03	1	210.00	4	208.00	210.00	-3	1,854	-0.16%
2018/08/02	0	0.00	1	204.50	200.00	-1	1,817	-0.06%
2018/08/01	1	203.00	4	203.00	203.00	-3	1,793	-0.17%
2018/07/31	4	195.00	51	195.16	195.00	-47	1,814	-2.59%
2018/07/30	0	0.00	1	200.00	194.00	-1	1,827	-0.05%
2018/07/27	1	200.50	5	200.50	200.50	-4	1,880	-0.21%
2018/07/26	0	0.00	12	196.38	194.00	-12	1,912	-0.63%
2018/07/25	1	193.00	10	194.75	195.50	-9	1,913	-0.47%
2018/07/24	8	194.00	24	194.35	194.00	-16	1,917	-0.83%
2018/07/23	5	195.00	2	197.75	198.50	3	1,901	0.16%
2018/07/19	20	205.25	73	208.29	205.00	-53	1,900	-2.79%
2018/07/18	13	205.00	0	0.00	205.00	13	1,899	0.68%
2018/07/16	0	0.00	1	215.50	211.50	-1	1,895	-0.05%
2018/07/12	0	0.00	8	210.63	211.00	-8	1,913	-0.42%
2018/07/11	0	0.00	20	209.20	209.50	-20	1,922	-1.04%
2018/07/10	7	206.00	42	205.27	206.00	-35	1,905	-1.84%
2018/07/09	0	0.00	1	192.50	192.50	-1	1,883	-0.05%
2018/07/06	3	189.83	131	191.74	191.50	-128	1,910	-6.70%	大賣/鉅額交易
2018/07/05	0	0.00	8	200.69	197.50	-8	1,926	-0.42%
2018/07/04	327	204.75	230	202.41	198.00	97	1,964	4.94%	大買/大賣/
2018/07/03	0	0.00	11	219.50	219.50	-11	1,953	-0.56%
2018/07/02	11	224.45	4	224.38	225.00	7	1,983	0.35%
2018/06/29	14	214.57	118	215.31	214.50	-104	1,990	-5.22%	大賣/鉅額交易
2018/06/28	11	211.00	56	216.79	211.00	-45	1,995	-2.25%
2018/06/27	0	0.00	7	223.43	220.00	-7	2,045	-0.34%
2018/06/26	0	0.00	13	219.19	224.50	-13	2,098	-0.62%
2018/06/25	0	0.00	36	223.19	221.50	-36	2,135	-1.69%
2018/06/22	49	228.66	36	224.39	230.00	13	2,131	0.61%
2018/06/21	0	0.00	19	227.13	227.00	-19	2,107	-0.90%
2018/06/20	19	220.05	32	225.39	217.00	-13	2,097	-0.62%
2018/06/19	1	234.00	14	236.93	234.00	-13	2,069	-0.63%
2018/06/15	0	0.00	4	238.50	238.50	-4	2,066	-0.19%
2018/06/14	3	234.50	0	0.00	232.00	3	2,058	0.15%
2018/06/13	62	239.81	1	240.50	238.00	61	2,063	2.96%
2018/06/12	6	235.50	0	0.00	235.50	6	2,043	0.29%
2018/06/11	19	233.74	1	238.00	235.00	18	2,014	0.89%
2018/06/08	36	243.69	15	238.40	237.50	21	2,018	1.04%
2018/06/06	0	0.00	1	227.50	227.50	-1	1,916	-0.05%
2018/06/05	17	221.00	1	232.00	221.00	16	1,913	0.84%
2018/06/04	23	213.17	0	0.00	225.00	23	1,905	1.21%
2018/06/01	6	211.24	2	208.25	209.00	4	1,870	0.21%
2018/05/31	5	211.60	2	209.50	211.00	3	1,885	0.16%
2018/05/30	1	209.50	275	209.66	212.00	-274	1,868	-14.66%	大賣/鉅額交易
2018/05/29	14	208.25	70	206.73	206.50	-56	1,852	-3.02%
2018/05/28	3	212.17	0	0.00	210.00	3	1,857	0.16%
2018/05/25	10	208.45	0	0.00	210.00	10	1,853	0.54%
2018/05/24	4	208.88	0	0.00	207.50	4	1,852	0.22%
2018/05/23	10	209.30	10.1	209.00	209.00	-0.1	1,852	-0.01%
2018/05/22	25	214.54	0	0.00	208.50	25	1,844	1.36%
2018/05/21	1	207.50	0	0.00	207.50	1	1,815	0.06%
2018/05/18	0	0.00	48.6	204.90	204.50	-48.6	1,817	-2.67%
2018/05/17	0	0.00	9	210.72	210.50	-9	1,825	-0.49%
2018/05/16	0	0.00	3	203.83	202.50	-3	1,809	-0.17%
2018/05/15	4	208.88	1	206.00	206.00	3	1,803	0.17%
2018/05/14	17	211.06	16	209.50	209.00	1	1,806	0.06%
2018/05/11	23	221.41	16	220.31	218.50	7	1,766	0.40%
2018/05/10	2	221.50	9	221.39	221.50	-7	1,752	-0.40%
2018/05/09	15	216.57	22	216.95	216.50	-7	1,735	-0.40%
2018/05/08	10	223.00	87	223.79	223.00	-77	1,710	-4.50%
2018/05/07	10	211.05	1	213.00	212.00	9	1,675	0.54%
2018/05/04	0	0.00	82	201.72	208.00	-82	1,669	-4.91%
2018/05/03	0	0.00	14	206.00	206.00	-14	1,614	-0.87%
2018/05/02	14	221.96	0	0.00	221.50	14	1,583	0.88%
2018/04/27	0	0.00	9	222.00	222.00	-9	1,600	-0.56%
2018/04/26	4	219.88	0	0.00	217.00	4	1,598	0.25%
2018/04/25	27	221.24	20	223.08	220.50	7	1,601	0.44%
2018/04/24	35	224.04	0	0.00	220.00	35	1,586	2.21%
2018/04/23	5	236.00	0	0.00	236.50	5	1,567	0.32%
2018/04/20	14	244.00	0	0.00	246.00	14	1,555	0.90%
2018/04/18	46	252.74	0	0.00	250.00	46	1,539	2.99%
2018/04/17	0	0.00	10	244.50	242.50	-10	1,518	-0.66%
2018/04/16	37	253.49	1	252.50	252.50	36	1,523	2.36%
2018/04/13	0	0.00	18	254.67	256.00	-18	1,528	-1.18%
2018/04/12	7	250.07	0	0.00	251.50	7	1,527	0.46%
2018/04/11	66	245.00	0	0.00	240.00	66	1,511	4.37%
2018/04/10	104	241.04	162	241.09	242.00	-58	1,506	-3.85%	大買/大賣/
2018/04/09	5	242.10	11	241.59	242.50	-6	1,433	-0.42%
2018/04/03	1	226.50	4	222.38	220.50	-3	1,370	-0.22%
2018/04/02	1	240.00	0	0.00	231.00	1	1,319	0.08%
2018/03/30	5	234.60	15	239.73	235.00	-10	1,269	-0.79%
2018/03/29	4	242.00	1	242.00	242.00	3	1,224	0.24%
2018/03/28	7	257.79	16	260.09	258.00	-9	1,199	-0.75%
2018/03/27	1	276.00	0	0.00	276.00	1	1,160	0.09%
2018/03/23	9	265.33	0	0.00	276.00	9	1,174	0.77%
2018/03/22	30	278.70	0	0.00	277.00	30	1,180	2.54%
2018/03/21	17	282.24	105.6	284.67	282.00	-88.6	1,206	-7.34%	大賣/
2018/03/20	0	0.00	8	287.00	287.00	-8	1,207	-0.66%
2018/03/19	7	285.00	0	0.00	285.00	7	1,218	0.57%
2018/03/16	17	281.00	0	0.00	281.00	17	1,223	1.39%
2018/03/15	4	289.00	0	0.00	289.00	4	1,242	0.32%
2018/03/14	23	294.50	6	292.17	294.50	17	1,255	1.35%
2018/03/13	0	0.00	11	289.27	290.00	-11	1,241	-0.89%
2018/03/12	9	284.17	2	285.00	285.00	7	1,229	0.57%
2018/03/09	7	283.00	19	282.89	285.00	-12	1,277	-0.94%
2018/03/08	4	277.00	2	277.50	277.50	2	1,273	0.16%
2018/03/07	5	263.00	6	265.00	265.00	-1	1,259	-0.08%
2018/03/06	1	255.00	0	0.00	262.00	1	1,272	0.08%
2018/03/05	0	0.00	14	251.93	251.00	-14	1,261	-1.11%
2018/03/01	9	262.33	14	261.46	263.00	-5	1,260	-0.40%
2018/02/27	0	0.00	6	266.00	266.00	-6	1,252	-0.48%
2018/02/26	0	0.00	5	268.50	268.50	-5	1,247	-0.40%
2018/02/23	0	0.00	4	265.00	265.00	-4	1,250	-0.32%
2018/02/21	0	0.00	5	253.40	253.00	-5	1,246	-0.40%
2018/02/12	0	0.00	6	239.00	239.00	-6	1,249	-0.48%
2018/02/09	9	230.44	201	230.46	231.00	-192	1,300	-14.77%	大賣/鉅額交易
2018/02/08	11	249.41	5	247.70	247.00	6	1,318	0.46%
2018/02/07	0	0.00	11	249.73	251.00	-11	1,349	-0.82%
2018/02/06	24	243.40	0	0.00	242.00	24	1,379	1.74%
2018/02/02	17	271.24	0	0.00	270.50	17	1,456	1.17%
2018/02/01	22.5	276.51	0	0.00	274.00	22.5	1,465	1.53%
2018/01/31	2	277.50	74.5	276.69	277.50	-72.5	1,473	-4.92%
2018/01/29	0	0.00	51	278.18	279.00	-51	1,515	-3.36%
2018/01/26	0	0.00	7	275.00	275.00	-7	1,545	-0.45%
2018/01/25	0	0.00	33	274.05	276.00	-33	1,585	-2.08%
2018/01/24	32	273.69	5	275.50	275.50	27	1,582	1.71%
2018/01/23	4	260.88	5	260.00	260.00	-1	1,552	-0.06%
2018/01/22	52	254.58	127	254.76	259.00	-75	1,574	-4.76%	大賣/
2018/01/19	164	268.32	11	261.00	261.00	153	1,617	9.46%	大買/鉅額交易
2018/01/18	300	269.64	10	269.20	269.00	290	1,614	17.96%	大買/鉅額交易
2018/01/17	0	0.00	208	269.66	271.00	-208	1,613	-12.89%	大賣/鉅額交易
2018/01/16	0	0.00	97	265.52	265.00	-97	1,630	-5.95%
2018/01/11	7	263.07	0	0.00	263.00	7	1,707	0.41%
2018/01/10	30	262.82	0	0.00	262.50	30	1,802	1.66%
2018/01/09	0	0.00	37	273.36	272.50	-37	1,824	-2.03%
2018/01/08	16	272.44	4	280.00	272.00	12	1,832	0.65%
2018/01/05	3	269.50	0	0.00	269.50	3	1,837	0.16%
2018/01/04	136	273.47	10	273.00	273.50	126	1,871	6.73%	大買/鉅額交易
2018/01/02	7	277.79	0	0.00	282.00	7	1,851	0.38%