新普 (6121)-美商高盛券商分點個股進出

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

新普

(6121)

可現股當沖

股價
372.0
漲跌
▲11.0
漲幅
+3.05%
成交量
2,480張
產業
上櫃電腦及週邊類股
582人加入追蹤

立即追蹤
本地時間:13:30(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

新普 (6121)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	352	368.31	0	0.00	361.00	352	824	42.67%	大買/鉅額交易
2024/11/19	448	364.32	14	363.96	365.00	434	785	55.23%	大買/鉅額交易
2024/11/18	356	355.44	45	356.23	357.50	311	738	42.09%	大買/鉅額交易
2024/11/15	97	349.35	96	346.57	341.50	1	704	0.14%
2024/11/14	22	358.93	85	357.91	355.50	-63	685	-9.20%
2024/11/13	78	364.34	64	364.02	367.50	14	670	2.09%
2024/11/12	42	360.95	178	361.02	358.50	-136	654	-20.79%	大賣/鉅額交易
2024/11/11	45	365.76	64	364.96	361.50	-19	639	-2.97%
2024/11/08	36	364.90	81	365.12	376.00	-45	608	-7.40%
2024/11/07	7	353.21	105	352.04	357.00	-98	582	-16.81%	大賣/
2024/11/06	81	341.29	96	342.34	343.00	-15	570	-2.63%
2024/11/05	44	336.35	87	335.18	334.50	-43	570	-7.54%
2024/11/04	17	338.15	58	337.70	337.00	-41	574	-7.14%
2024/11/01	55	341.14	114	339.76	342.50	-59	597	-9.88%	大賣/
2024/10/30	34	342.60	1	343.50	342.50	33	599	5.50%
2024/10/29	23	343.50	13	343.12	342.50	10	604	1.65%
2024/10/28	17	349.56	15	348.73	346.50	2	633	0.32%
2024/10/25	8	353.50	19	352.24	353.50	-11	648	-1.70%
2024/10/24	21	354.29	23	354.87	354.00	-2	660	-0.30%
2024/10/23	88	354.80	37	354.99	355.00	51	673	7.57%
2024/10/22	32	356.94	16	356.81	357.00	16	681	2.35%
2024/10/21	25	357.68	12	357.71	356.50	13	705	1.84%
2024/10/18	11	363.09	33	364.33	361.00	-22	713	-3.08%
2024/10/17	10	365.80	6	364.58	363.50	4	725	0.55%
2024/10/16	25	363.20	4	362.63	364.00	21	727	2.88%
2024/10/15	22	359.27	17	358.88	358.00	5	732	0.68%
2024/10/14	1	361.50	8	358.94	358.50	-7	739	-0.95%
2024/10/11	34	359.62	15	359.50	361.00	19	756	2.51%
2024/10/09	20	359.50	10	355.50	352.50	10	761	1.31%
2024/10/08	32	360.13	5	359.40	358.50	27	771	3.50%
2024/10/07	8	363.00	1	362.50	363.50	7	790	0.89%
2024/10/04	38	360.59	48	360.43	360.50	-10	805	-1.24%
2024/10/01	23	353.85	17	354.47	355.00	6	808	0.74%
2024/09/30	12	358.29	6	358.25	353.50	6	867	0.69%
2024/09/27	13	363.31	3	363.83	360.00	10	900	1.11%
2024/09/26	30	363.72	27	365.04	361.50	3	922	0.33%
2024/09/25	47	366.09	37	366.86	367.50	10	934	1.07%
2024/09/24	13	359.04	9	358.39	358.00	4	932	0.43%
2024/09/23	47	356.67	12	363.88	356.00	35	936	3.74%
2024/09/20	86	364.52	18	371.42	364.50	68	938	7.25%
2024/09/19	49	352.79	60	355.62	354.00	-11	935	-1.18%
2024/09/18	70.1	343.33	9	346.00	341.50	61.1	922	6.62%
2024/09/16	75	339.80	21	338.62	338.50	54	915	5.90%
2024/09/13	44	344.63	12	343.50	343.00	32	896	3.57%
2024/09/12	65	348.65	1	346.00	347.00	64	889	7.20%
2024/09/11	32	347.48	36	345.56	345.50	-4	883	-0.45%
2024/09/10	33	349.50	14	347.32	347.00	19	882	2.15%
2024/09/09	15	358.37	11	358.27	355.50	4	882	0.45%
2024/09/06	38	363.24	16	362.72	363.50	22	882	2.49%
2024/09/05	8	365.13	77	362.90	360.00	-69	886	-7.78%
2024/09/04	15	363.37	150	367.21	362.50	-135	882	-15.30%	大賣/鉅額交易
2024/09/03	16	370.75	12	376.21	370.50	4	875	0.46%
2024/09/02	8	373.38	0	0.00	374.00	8	873	0.92%
2024/08/30	10	371.40	4	371.00	371.00	6	882	0.68%
2024/08/29	31	369.87	2	371.50	371.50	29	888	3.26%
2024/08/28	20	370.98	1	370.00	370.00	19	894	2.12%
2024/08/27	21	370.71	50	372.19	374.00	-29	909	-3.19%
2024/08/26	3	370.67	5	371.40	370.50	-2	914	-0.22%
2024/08/23	1	369.00	9	370.83	375.00	-8	915	-0.87%
2024/08/22	3	373.67	39	374.33	374.50	-36	915	-3.93%
2024/08/21	47	373.95	23	374.00	375.50	24	914	2.62%
2024/08/20	18	372.81	19	371.71	371.50	-1	916	-0.11%
2024/08/19	1	371.50	7	370.00	370.00	-6	933	-0.64%
2024/08/16	27	368.43	2	368.25	368.50	25	946	2.64%
2024/08/15	9	364.44	21	365.93	364.00	-12	954	-1.26%
2024/08/14	18	368.00	30	366.98	367.00	-12	970	-1.24%
2024/08/13	11	361.41	70	362.06	365.00	-59	982	-6.00%
2024/08/12	1	358.00	67	357.42	361.00	-66	988	-6.68%
2024/08/09	13	352.50	7	354.21	354.50	6	1,007	0.60%
2024/08/08	6	345.92	27	347.22	346.00	-21	1,008	-2.08%
2024/08/07	14	344.68	15	348.67	351.00	-1	1,011	-0.10%
2024/08/06	21	330.98	19	331.08	334.00	2	1,023	0.20%
2024/08/05	79	331.65	27	331.63	328.50	52	1,056	4.92%
2024/08/02	24	360.94	25	360.02	357.50	-1	1,039	-0.10%
2024/08/01	4	364.38	5	365.60	368.00	-1	1,052	-0.10%
2024/07/31	41	354.34	14	359.07	360.00	27	1,060	2.55%
2024/07/30	69	356.19	29	360.24	361.50	40	1,039	3.85%
2024/07/29	25	357.46	5	359.60	360.00	20	1,028	1.94%
2024/07/26	26	362.35	29	362.17	364.00	-3	1,027	-0.29%
2024/07/23	44	371.86	20	373.18	376.00	24	1,011	2.37%
2024/07/22	55	363.53	40	369.63	370.50	15	1,009	1.49%
2024/07/19	19	374.50	10	377.75	373.00	9	985	0.91%
2024/07/18	44	384.19	34	384.65	385.00	10	984	1.02%
2024/07/17	18	390.61	9	391.83	390.00	9	978	0.92%
2024/07/16	1	392.50	56	392.23	392.50	-55	988	-5.56%
2024/07/15	11	394.23	34	394.57	396.00	-23	1,005	-2.29%
2024/07/12	100	388.60	34	390.22	392.50	66	1,004	6.57%
2024/07/11	8	386.38	13	386.50	385.50	-5	1,004	-0.50%
2024/07/10	38	387.39	43	386.02	385.00	-5	1,029	-0.49%
2024/07/09	128	388.25	69	389.84	390.00	59	1,024	5.76%	大買/
2024/07/08	152	393.42	64	392.34	390.00	88	1,013	8.68%	大買/
2024/07/05	57	395.63	28	395.46	396.50	29	1,022	2.84%
2024/07/04	48	395.92	68	397.38	392.50	-20	1,047	-1.91%
2024/07/03	20	414.80	224	414.52	414.00	-204	1,005	-20.29%	大賣/鉅額交易
2024/07/02	66	419.62	79	424.04	416.50	-13	997	-1.30%
2024/07/01	252	426.63	22	427.09	424.50	230	989	23.24%	大買/鉅額交易
2024/06/28	16	428.03	18	428.11	427.50	-2	998	-0.20%
2024/06/27	20	434.80	83	434.97	434.50	-63	1,032	-6.10%
2024/06/26	9	435.89	49	435.52	438.00	-40	1,162	-3.44%
2024/06/25	133	429.35	19	432.74	436.00	114	1,228	9.28%	大買/鉅額交易
2024/06/24	32	418.22	28	418.91	418.00	4	1,304	0.31%
2024/06/21	94	418.37	60	418.10	418.00	34	1,360	2.50%
2024/06/20	35	419.91	6	419.50	419.50	29	1,411	2.05%
2024/06/19	38	419.29	7	419.36	418.50	31	1,480	2.09%
2024/06/18	38	418.95	26	419.08	420.50	12	1,558	0.77%
2024/06/17	44	417.05	43	418.40	418.00	1	1,676	0.06%
2024/06/14	38	419.45	33	421.15	418.50	5	1,774	0.28%
2024/06/13	16	428.56	45	430.89	426.50	-29	1,819	-1.59%
2024/06/12	9	425.67	62.2	425.63	426.50	-53.2	1,902	-2.80%
2024/06/11	3	418.67	72	418.25	418.00	-69	1,950	-3.54%
2024/06/07	3	415.67	63	417.57	418.50	-60	2,010	-2.98%
2024/06/06	9.1	417.00	30	417.22	417.00	-20.9	2,049	-1.02%
2024/06/05	27	414.09	16	414.28	414.50	11	2,067	0.53%
2024/06/04	88	413.27	25	412.60	413.00	63	2,141	2.94%
2024/06/03	52	415.70	19	414.92	415.50	33	2,187	1.51%
2024/05/31	113	412.19	78.5	413.21	412.00	34.5	2,191	1.57%	大買/
2024/05/30	80	415.97	40	416.49	417.50	40	2,193	1.82%
2024/05/29	16	413.97	12	414.58	414.00	4	2,196	0.18%
2024/05/28	17	415.29	23	415.00	412.50	-6	2,201	-0.27%
2024/05/27	3	414.17	39	411.94	411.50	-36	2,206	-1.63%
2024/05/24	15	408.00	47	407.73	408.00	-32	2,212	-1.45%
2024/05/23	26	405.94	62	406.30	408.00	-36	2,221	-1.62%
2024/05/22	75	409.15	15	413.20	414.00	60	2,208	2.72%
2024/05/21	124	402.95	44	404.15	405.00	80	2,210	3.62%	大買/
2024/05/20	66	403.67	51	402.63	402.00	15	2,220	0.68%
2024/05/17	112	403.87	53.2	404.21	402.50	58.8	2,201	2.67%	大買/
2024/05/16	92	402.49	30	402.33	405.00	62	2,194	2.83%
2024/05/15	171	398.83	91	396.70	395.00	80	2,195	3.64%	大買/
2024/05/14	74	405.94	25	405.08	403.50	49	2,186	2.24%
2024/05/13	78	405.50	19	405.45	404.00	59	2,191	2.69%
2024/05/10	32	407.92	79	408.41	408.50	-47	2,195	-2.14%
2024/05/09	7	415.29	233	409.79	402.00	-226	2,193	-10.30%	大賣/鉅額交易
2024/05/08	2.1	435.22	56	435.39	434.50	-53.9	2,154	-2.50%
2024/05/07	25	436.68	29	436.50	437.50	-4	2,148	-0.19%
2024/05/06	33	429.44	64	429.46	428.50	-31	2,135	-1.45%
2024/05/03	35	430.23	40	434.99	430.00	-5	2,128	-0.23%
2024/05/02	5	432.60	123	434.81	437.00	-118	2,118	-5.57%	大賣/鉅額交易
2024/04/30	35	433.00	102	436.46	438.00	-67	2,113	-3.17%	大賣/
2024/04/29	5	430.20	42	429.89	430.00	-37	2,102	-1.76%
2024/04/26	78	429.10	18	427.69	430.00	60	2,100	2.86%
2024/04/25	65	423.30	24	422.96	423.50	41	2,094	1.96%
2024/04/24	106	421.42	63	420.15	423.50	43	2,098	2.05%	大買/
2024/04/23	30	415.25	4	414.50	415.00	26	2,103	1.24%
2024/04/22	23	416.11	50	416.56	417.50	-27	2,109	-1.28%
2024/04/19	40	415.99	56.1	417.32	413.00	-16.1	2,100	-0.77%
2024/04/18	50	423.54	128	430.45	431.50	-78	2,078	-3.75%	大賣/
2024/04/17	52	417.58	50	417.46	416.00	2	2,078	0.10%
2024/04/16	84	417.65	34	419.49	416.50	50	2,068	2.42%
2024/04/15	41	431.21	36	430.72	430.50	5	2,039	0.25%
2024/04/12	16	428.84	39	427.55	430.00	-23	2,038	-1.13%
2024/04/11	45	424.78	54	428.92	433.00	-9	2,038	-0.44%
2024/04/10	21	430.69	213	429.43	427.00	-192	2,023	-9.49%	大賣/鉅額交易
2024/04/09	2	435.75	155	435.46	437.00	-153	2,009	-7.61%	大賣/鉅額交易
2024/04/08	81	431.82	75	431.87	434.50	6	2,008	0.30%
2024/04/03	84	438.48	62	438.55	438.00	22	1,991	1.10%
2024/04/02	46	438.64	55	438.09	437.00	-9	1,980	-0.45%
2024/04/01	14	434.46	256	436.24	434.00	-242	1,969	-12.29%	大賣/鉅額交易
2024/03/29	77	446.53	313	444.60	448.00	-236	1,931	-12.22%	大賣/鉅額交易
2024/03/28	130	454.98	142	457.20	451.50	-12	1,807	-0.66%	大買/大賣/
2024/03/27	306	448.73	254.9	452.77	456.50	51.1	1,743	2.93%	大買/大賣/
2024/03/26	98	436.15	156	439.81	437.50	-58	1,664	-3.48%	大賣/
2024/03/25	149	440.70	104	443.80	438.00	45	1,622	2.77%	大買/大賣/
2024/03/22	87	453.36	213	458.57	456.00	-126	1,581	-7.97%	大賣/鉅額交易
2024/03/21	192	474.11	159.4	480.50	470.00	32.7	1,536	2.12%	大買/大賣/
2024/03/20	62	490.71	160	498.54	487.00	-98	1,484	-6.60%	大賣/
2024/03/19	268	491.51	80	491.14	488.00	188	1,392	13.50%	大買/鉅額交易
2024/03/18	106	468.92	122	467.94	471.00	-16	1,304	-1.23%	大買/大賣/
2024/03/15	258	469.98	49	475.32	469.00	209	1,275	16.38%	大買/鉅額交易
2024/03/14	78	525.81	94	513.66	501.00	-16	1,196	-1.34%
2024/03/13	186	539.48	117	545.32	556.00	69	1,157	5.96%	大買/大賣/
2024/03/12	49	499.66	76	504.62	506.00	-27	1,103	-2.45%
2024/03/11	29	476.09	47	475.07	477.00	-18	1,087	-1.65%
2024/03/08	108	484.26	135	489.51	495.50	-27	1,114	-2.42%	大買/大賣/
2024/03/07	28	468.55	158	477.67	487.00	-130	1,091	-11.91%	大賣/鉅額交易
2024/03/06	9	437.17	78	441.28	443.00	-69	1,062	-6.49%
2024/03/05	23	438.67	35	445.93	446.00	-12	1,078	-1.11%
2024/03/04	19	430.47	43	434.03	434.50	-24	1,082	-2.22%
2024/03/01	67	423.23	10	423.15	421.00	57	1,089	5.23%
2024/02/29	23	426.41	37	428.45	426.50	-14	1,088	-1.29%
2024/02/27	26	427.83	63	432.11	427.00	-37	1,088	-3.40%
2024/02/26	50	430.91	59	434.03	435.00	-9	1,086	-0.83%
2024/02/23	13	419.92	14	419.79	420.00	-1	1,079	-0.09%
2024/02/22	7	422.79	12	424.54	423.00	-5	1,085	-0.46%
2024/02/21	62	413.72	16	415.75	418.50	46	1,082	4.25%
2024/02/20	16	397.50	18	398.00	396.50	-2	1,071	-0.19%
2024/02/19	16	397.31	46	397.72	397.50	-30	1,093	-2.74%
2024/02/16	132	387.77	2	387.50	390.00	130	1,110	11.71%	大買/鉅額交易
2024/02/15	93	386.00	7	389.29	385.50	86	1,106	7.77%
2024/02/05	26	392.08	15	393.30	392.00	11	1,092	1.01%
2024/02/02	19	392.55	14	394.93	395.50	5	1,083	0.46%
2024/02/01	8	388.75	43	393.80	389.50	-35	1,074	-3.26%
2024/01/31	13	403.92	56	405.44	406.00	-43	1,055	-4.07%
2024/01/30	18	402.81	13	401.19	402.50	5	1,053	0.47%
2024/01/29	53	401.21	4	404.63	404.00	49	1,052	4.66%
2024/01/26	29	398.79	6	399.00	399.50	23	1,046	2.20%
2024/01/25	28	404.25	9	404.89	405.00	19	1,043	1.82%
2024/01/24	8	406.50	12	406.21	406.00	-4	1,050	-0.38%
2024/01/23	8	409.13	17	409.24	410.00	-9	1,089	-0.83%
2024/01/22	5	407.00	20	406.60	406.00	-15	1,087	-1.38%
2024/01/19	8	403.56	23	406.26	405.00	-15	1,093	-1.37%
2024/01/18	21	407.64	44	406.94	407.50	-23	1,103	-2.08%
2024/01/17	36	405.81	59	406.60	407.50	-23	1,102	-2.09%
2024/01/16	44	396.08	40	399.75	401.50	4	1,093	0.37%
2024/01/15	18	397.78	18	398.22	397.50	0	1,087	0.00%
2024/01/12	28	400.98	53	401.01	401.00	-25	1,086	-2.30%
2024/01/11	9	400.17	29	402.19	404.50	-20	1,083	-1.85%
2024/01/10	6	405.33	2	405.25	405.50	4	1,078	0.37%
2024/01/09	43	405.12	19	408.32	405.00	24	1,074	2.23%
2024/01/08	1	411.50	56	408.45	411.50	-55	1,077	-5.10%
2024/01/05	14	413.39	56	413.69	413.00	-42	1,071	-3.92%
2024/01/04	33	411.98	63	413.02	414.00	-30	1,066	-2.81%
2024/01/03	106	410.24	13	412.08	409.50	93	1,062	8.76%	大買/
2024/01/02	47	413.94	23	414.30	413.50	24	1,045	2.30%
2023/12/29	0	0.00	81	419.40	420.00	-81	1,033	-7.84%
2023/12/28	10	415.45	105	416.91	419.00	-95	1,031	-9.21%	大賣/
2023/12/27	124	410.15	130	410.51	411.00	-6	1,026	-0.58%	大買/大賣/
2023/12/26	61	405.69	6	406.50	406.00	55	1,014	5.42%
2023/12/25	76	402.32	3	402.67	401.50	73	1,012	7.21%
2023/12/22	81	407.81	31.6	408.76	407.00	49.4	1,001	4.94%
2023/12/21	119	414.25	7	417.43	413.00	112	992	11.28%	大買/鉅額交易
2023/12/20	67	422.86	11	426.45	425.50	56	983	5.70%
2023/12/19	142	417.62	17.8	417.33	417.50	124.2	969	12.82%	大買/鉅額交易
2023/12/18	81	426.74	34	428.75	426.50	47	963	4.88%
2023/12/15	42	432.64	184.4	433.08	433.00	-142.4	952	-14.95%	大賣/鉅額交易
2023/12/14	25	430.90	150	430.73	428.50	-125	955	-13.09%	大賣/鉅額交易
2023/12/13	158.6	417.45	35	417.20	417.00	123.6	940	13.14%	大買/鉅額交易
2023/12/12	136	411.59	39	412.58	412.50	97	962	10.08%	大買/
2023/12/11	67	414.90	5	416.20	415.50	62	973	6.37%
2023/12/08	58	419.40	11	417.55	418.00	47	994	4.73%
2023/12/07	44	415.06	6	416.08	415.50	38	1,002	3.79%
2023/12/06	61	414.63	11	418.50	416.50	50	1,002	4.99%
2023/12/05	35	418.70	76	418.74	420.00	-41	980	-4.18%
2023/12/04	161	408.74	85	410.43	407.00	76	941	8.07%	大買/
2023/12/01	53	383.87	56	386.77	389.50	-3	892	-0.34%
2023/11/30	105	380.25	85.5	380.98	380.50	19.5	874	2.23%	大買/
2023/11/29	118	376.33	9	375.67	375.00	109	853	12.77%	大買/鉅額交易
2023/11/28	111	368.26	17	371.68	371.00	94	839	11.19%	大買/
2023/11/27	6	361.67	11	361.82	361.50	-5	822	-0.61%
2023/11/24	51	363.21	4	363.38	364.00	47	818	5.74%
2023/11/23	131	360.07	4	359.63	360.00	127	814	15.59%	大買/鉅額交易
2023/11/22	114	360.58	6	360.75	361.00	108	810	13.32%	大買/鉅額交易
2023/11/21	263	362.19	12	362.92	363.50	251	805	31.18%	大買/鉅額交易
2023/11/20	22	359.57	23	360.20	361.00	-1	794	-0.13%
2023/11/17	62	363.60	8	363.94	364.00	54	780	6.92%
2023/11/16	79	360.23	16	360.44	361.50	63	769	8.19%
2023/11/15	172	354.99	5	355.70	355.50	167	749	22.29%	大買/鉅額交易
2023/11/14	24	344.15	4	344.63	344.50	20	726	2.75%
2023/11/13	11	339.23	0	0.00	337.50	11	719	1.53%
2023/11/10	18	339.94	16	341.47	339.00	2	726	0.28%
2023/11/09	10	342.45	34	341.97	343.00	-24	731	-3.28%
2023/11/08	10	342.60	19	343.50	342.00	-9	739	-1.22%
2023/11/07	42	343.86	2	344.50	344.00	40	743	5.38%
2023/11/06	39	342.00	0	0.00	343.00	39	750	5.20%
2023/11/03	16	341.06	22	340.75	341.00	-6	754	-0.80%
2023/11/02	9	341.50	25	340.94	341.50	-16	758	-2.11%
2023/11/01	49	336.21	11	338.32	341.00	38	760	4.99%
2023/10/31	159	333.79	75	334.20	333.50	84	754	11.13%	大買/
2023/10/30	44	334.66	27	334.33	334.00	17	720	2.36%
2023/10/27	26	334.50	78	334.75	333.50	-52	722	-7.19%
2023/10/26	42	335.52	18	336.03	335.00	24	726	3.30%
2023/10/25	29	337.45	2	337.25	336.50	27	725	3.72%
2023/10/24	6	337.83	46	337.22	338.50	-40	730	-5.47%
2023/10/23	6	333.67	6	335.00	334.00	0	741	0.00%
2023/10/20	28	334.46	26.4	335.08	335.50	1.6	744	0.21%
2023/10/19	13	327.54	2	328.00	328.00	11	762	1.44%
2023/10/18	4	323.50	12	326.96	328.00	-8	784	-1.02%
2023/10/17	3	329.33	13	328.00	327.00	-10	801	-1.25%
2023/10/16	18	327.69	12.6	328.92	330.50	5.4	837	0.64%
2023/10/13	63	326.25	6	325.50	325.50	57	857	6.65%
2023/10/12	45	328.03	35	327.64	327.50	10	866	1.15%
2023/10/11	77	331.98	48	335.61	330.50	29	877	3.31%
2023/10/06	29	338.19	9	338.61	338.50	20	879	2.27%
2023/10/05	6	336.75	21	336.69	339.50	-15	882	-1.70%
2023/10/04	13	330.96	15	330.57	333.50	-2	883	-0.23%
2023/10/03	7	331.71	81	333.07	334.00	-74	879	-8.41%
2023/10/02	2	334.00	16.3	335.05	336.50	-14.3	879	-1.62%
2023/09/28	0	0.00	6	334.42	335.00	-6	885	-0.68%
2023/09/27	0	0.00	20.6	332.67	334.00	-20.6	899	-2.29%
2023/09/26	9	334.83	30	334.35	335.50	-21	907	-2.32%
2023/09/25	15	339.87	61	338.88	340.50	-46	909	-5.06%
2023/09/22	7	330.43	23	332.04	335.50	-16	908	-1.76%
2023/09/21	33	332.64	59	333.11	333.50	-26	905	-2.87%
2023/09/20	53	338.64	68	341.07	340.50	-15	906	-1.66%
2023/09/19	34	342.21	57	346.20	344.00	-23	899	-2.56%
2023/09/18	102	340.73	14	341.96	339.50	88	874	10.06%	大買/
2023/09/15	18	341.06	62	342.71	343.00	-44	872	-5.04%
2023/09/14	5	344.50	51.9	348.88	350.00	-46.9	838	-5.60%
2023/09/13	3	339.17	90.5	343.41	344.00	-87.5	807	-10.84%
2023/09/12	9	335.33	63	334.16	334.00	-54	784	-6.88%
2023/09/11	30	324.98	48.4	325.52	325.00	-18.4	759	-2.42%
2023/09/08	24	321.10	45	321.71	321.00	-21	751	-2.79%
2023/09/07	40	323.48	75	324.46	323.00	-35	750	-4.66%
2023/09/06	11	323.23	7.4	323.34	324.50	3.6	749	0.48%
2023/09/05	7	319.64	22	319.95	321.00	-15	746	-2.01%
2023/09/04	11	316.73	19	316.24	318.00	-8	760	-1.05%
2023/09/01	31	311.18	14	312.21	312.00	17	767	2.22%
2023/08/31	36	307.79	70.4	307.82	307.50	-34.4	765	-4.50%
2023/08/30	1	308.50	17	309.29	308.50	-16	762	-2.10%
2023/08/29	8	308.00	21	308.02	308.00	-13	762	-1.70%
2023/08/28	5	305.20	94	305.43	305.00	-89	764	-11.65%
2023/08/25	8	306.00	32	305.94	307.00	-24	771	-3.11%
2023/08/24	10.1	304.71	70	304.21	305.00	-59.9	774	-7.74%
2023/08/23	2	304.25	22	304.57	305.00	-20	779	-2.57%
2023/08/22	10	302.55	130	303.68	302.50	-120	787	-15.23%	大賣/鉅額交易
2023/08/21	23	303.50	41.2	303.98	303.50	-18.2	797	-2.28%
2023/08/18	38	303.17	73.2	303.57	303.00	-35.2	795	-4.42%
2023/08/17	7	302.21	56.8	302.26	302.50	-49.8	792	-6.28%
2023/08/16	34	303.32	110.6	301.42	303.50	-76.6	795	-9.63%	大賣/
2023/08/15	90	299.61	29	302.91	299.50	61	793	7.69%
2023/08/14	1	301.00	51.8	301.54	303.00	-50.8	796	-6.38%
2023/08/11	1	302.00	107	301.16	301.00	-106	792	-13.37%	大賣/鉅額交易
2023/08/10	12	301.00	25	302.18	302.50	-13	795	-1.63%
2023/08/09	36	304.72	38.6	304.91	305.00	-2.6	788	-0.33%
2023/08/08	4	306.13	6	305.17	306.50	-2	785	-0.25%
2023/08/07	2	304.50	28	306.70	307.50	-26	796	-3.26%
2023/08/04	23	304.57	37.4	304.61	305.50	-14.4	795	-1.81%
2023/08/02	31.6	304.16	61	303.30	303.50	-29.4	797	-3.69%
2023/08/01	35	305.03	33.8	304.99	304.50	1.2	791	0.15%
2023/07/31	46.2	306.42	282	307.22	307.50	-235.8	790	-29.83%	大賣/鉅額交易
2023/07/28	138	302.72	8.2	302.54	303.00	129.8	784	16.56%	大買/鉅額交易
2023/07/27	38	299.24	37.6	298.14	298.00	0.4	770	0.05%
2023/07/26	26	299.77	76	300.86	300.00	-50	757	-6.60%
2023/07/25	44	299.83	6	299.50	300.00	38	742	5.12%
2023/07/24	4	298.25	142	297.67	298.50	-138	744	-18.55%	大賣/鉅額交易
2023/07/21	8	298.88	105	299.89	301.50	-97	735	-13.20%	大賣/
2023/07/20	22	297.16	65.4	297.33	298.00	-43.4	727	-5.96%
2023/07/19	24	298.75	296	299.35	297.50	-272	717	-37.89%	大賣/鉅額交易
2023/07/18	47	305.24	96	305.63	305.50	-49	695	-7.05%
2023/07/17	93	302.37	40	303.06	305.00	53	671	7.90%
2023/07/14	34	303.76	12	303.96	303.00	22	662	3.32%
2023/07/13	27	308.76	67	310.23	308.50	-40	647	-6.18%
2023/07/12	12.6	310.79	48	310.55	310.50	-35.4	641	-5.52%
2023/07/11	4	311.63	29	310.90	310.50	-25	636	-3.93%
2023/07/10	13	313.27	27	313.24	314.00	-14	639	-2.19%
2023/07/07	12	312.96	19	312.71	313.50	-7	650	-1.08%
2023/07/06	27.4	315.47	37	316.31	315.00	-9.6	663	-1.45%
2023/07/05	21	334.26	61	333.88	334.50	-40	669	-5.98%
2023/07/04	40	333.05	5	333.50	334.50	35	660	5.30%
2023/07/03	42	330.86	1	332.50	332.00	41	676	6.06%
2023/06/30	21	329.79	3	330.50	328.50	18	712	2.53%
2023/06/29	18	331.25	8	331.44	330.50	10	734	1.36%
2023/06/28	33.2	331.89	54.6	331.45	331.50	-21.4	759	-2.82%
2023/06/27	31	330.05	8	330.25	328.00	23	753	3.05%
2023/06/26	38	327.54	51	327.33	327.00	-13	752	-1.73%
2023/06/21	7	327.43	17	330.26	331.00	-10	755	-1.32%
2023/06/20	0	0.00	10	325.30	324.50	-10	749	-1.33%
2023/06/19	3	324.50	4	324.00	325.00	-1	765	-0.13%
2023/06/16	45	321.24	14	321.54	321.50	31	771	4.02%
2023/06/15	20	321.23	11	322.09	322.00	9	762	1.18%
2023/06/14	15	323.67	28	323.91	324.00	-13	775	-1.68%
2023/06/13	15.2	323.55	22	323.89	324.00	-6.8	789	-0.86%
2023/06/12	19	321.87	14	323.25	324.00	5	784	0.64%
2023/06/09	4	320.13	63	320.33	320.00	-59	774	-7.61%
2023/06/08	3	322.50	18	323.69	324.50	-15	772	-1.94%
2023/06/07	23	318.33	75	318.05	318.50	-52	755	-6.88%
2023/06/06	6	311.00	9	311.06	311.00	-3	744	-0.40%
2023/06/05	2	313.50	14	313.29	313.50	-12	745	-1.61%
2023/06/02	6	310.58	103	310.63	311.00	-97	748	-12.95%	大賣/
2023/06/01	12	309.00	48.8	308.69	309.00	-36.8	744	-4.94%
2023/05/31	118	310.00	11.2	312.34	310.00	106.8	741	14.41%	大買/鉅額交易
2023/05/30	4	315.50	47	315.69	315.50	-43	730	-5.89%
2023/05/29	146	318.23	44	317.75	318.00	102	738	13.82%	大買/鉅額交易
2023/05/26	0	0.00	7	317.43	317.50	-7	732	-0.96%
2023/05/25	41	314.85	36.4	314.50	315.50	4.6	732	0.63%
2023/05/24	7	310.14	31	309.84	310.50	-24	729	-3.29%
2023/05/23	1	309.00	66	309.57	309.00	-65	729	-8.91%
2023/05/22	21	309.48	128	309.38	310.00	-107	730	-14.64%	大賣/鉅額交易
2023/05/19	19.2	307.62	17	307.56	307.50	2.2	732	0.30%
2023/05/18	16	307.25	110	306.71	307.00	-94	733	-12.82%	大賣/
2023/05/17	27	308.13	45	307.90	307.50	-18	726	-2.48%
2023/05/16	22.6	309.46	129	308.46	307.50	-106.4	723	-14.71%	大賣/鉅額交易
2023/05/15	27	309.20	63	308.63	309.50	-36	714	-5.04%
2023/05/12	4	307.88	56	308.06	307.00	-52	710	-7.32%
2023/05/11	4	307.00	265	308.62	307.00	-261	710	-36.71%	大賣/鉅額交易
2023/05/10	39	316.22	18	316.39	316.50	21	700	3.00%
2023/05/09	19.5	316.58	56	315.45	315.00	-36.5	708	-5.15%
2023/05/08	27	315.78	4	316.00	316.00	23	707	3.25%
2023/05/05	0	0.00	4	314.25	314.50	-4	710	-0.56%
2023/05/04	7	313.43	45.2	314.19	314.50	-38.2	711	-5.37%
2023/05/03	1	311.00	3	310.50	311.50	-2	709	-0.28%
2023/05/02	33	309.98	0	0.00	310.50	33	718	4.59%
2023/04/28	21	309.10	5	310.10	308.00	16	725	2.21%
2023/04/27	61	307.93	11.2	310.43	310.50	49.8	725	6.87%
2023/04/26	40	305.66	4	304.13	305.00	36	715	5.03%
2023/04/25	50	305.41	31	306.16	306.50	19	703	2.70%
2023/04/24	51	309.73	19	310.82	312.00	32	687	4.65%
2023/04/21	98	307.50	5	308.40	308.00	93	678	13.70%
2023/04/20	20	314.23	10	313.30	312.00	10	663	1.51%
2023/04/19	1.4	315.07	16	316.31	314.50	-14.6	661	-2.21%
2023/04/18	8	317.00	11	317.18	318.00	-3	657	-0.46%
2023/04/17	18	316.47	16	317.03	317.50	2	654	0.31%
2023/04/14	4	315.63	27	315.76	315.00	-23	650	-3.53%
2023/04/13	4	317.63	193.2	315.38	314.00	-189.2	648	-29.17%	大賣/鉅額交易
2023/04/12	69	318.66	34	318.41	318.50	35	638	5.48%
2023/04/11	2	317.00	178	316.95	316.50	-176	622	-28.27%	大賣/鉅額交易
2023/04/10	221	313.26	39	313.96	315.00	182	608	29.90%	大買/鉅額交易
2023/04/07	17	307.68	149	307.94	308.00	-132	594	-22.19%	大賣/鉅額交易
2023/04/06	7	306.71	147	306.44	308.00	-140	586	-23.86%	大賣/鉅額交易
2023/03/31	61	304.36	167	311.20	303.00	-106	560	-18.90%	大賣/鉅額交易
2023/03/30	65	316.19	60	314.83	319.50	5	531	0.94%
2023/03/29	64.4	310.57	76	310.82	312.00	-11.6	516	-2.25%
2023/03/28	11	299.50	31	299.79	298.50	-20	498	-4.02%
2023/03/27	64	299.69	17	301.71	302.00	47	501	9.37%
2023/03/24	5	298.50	175	298.47	299.00	-170	506	-33.54%	大賣/鉅額交易
2023/03/23	3	299.83	16	299.22	300.00	-13	502	-2.59%
2023/03/22	101	300.04	39	300.00	301.00	62	497	12.46%	大買/
2023/03/21	30	293.48	2	293.00	292.00	28	484	5.78%
2023/03/20	16	294.97	3	295.17	295.50	13	480	2.70%
2023/03/17	88.1	294.59	98.2	294.91	295.00	-10.1	482	-2.10%
2023/03/16	22	295.91	80	296.26	293.00	-58	465	-12.47%
2023/03/15	22	294.14	1	293.50	293.50	21	453	4.64%
2023/03/14	16	291.78	1	292.00	292.50	15	455	3.29%
2023/03/13	46	291.17	3	291.83	292.50	43	458	9.39%
2023/03/10	31	293.32	2	292.25	291.50	29	453	6.39%
2023/03/09	6	296.25	5	298.00	296.50	1	455	0.22%
2023/03/08	8	298.06	30	297.97	300.00	-22	460	-4.78%
2023/03/07	15	296.77	9	296.83	297.00	6	458	1.31%
2023/03/06	18	296.50	2	297.25	296.50	16	464	3.44%
2023/03/03	6	297.00	11	296.05	295.00	-5	476	-1.05%
2023/03/02	9	298.22	8	297.94	297.50	1	490	0.20%
2023/03/01	54.4	292.51	79.8	286.36	300.00	-25.4	498	-5.10%
2023/02/24	1	296.00	17	298.56	296.00	-16	488	-3.27%
2023/02/23	33	298.62	4	300.00	300.00	29	493	5.88%
2023/02/22	21	292.55	3.5	292.43	295.50	17.5	495	3.53%
2023/02/21	4	291.75	9	291.72	292.50	-5	493	-1.01%
2023/02/20	15	291.47	22	290.52	291.00	-7	494	-1.41%
2023/02/17	22	292.30	5	291.60	291.50	17	497	3.42%
2023/02/16	39	294.24	2	294.75	296.00	37	495	7.46%
2023/02/15	40	295.64	1	295.50	294.50	39	501	7.78%
2023/02/14	0	0.00	3	297.00	298.00	-3	507	-0.59%
2023/02/13	9	296.39	10	296.25	296.50	-1	510	-0.20%
2023/02/10	5	297.40	10	296.95	297.00	-5	515	-0.97%
2023/02/09	6	297.42	9	298.39	296.50	-3	518	-0.58%
2023/02/08	5	302.60	151.7	302.67	302.00	-146.7	517	-28.33%	大賣/鉅額交易
2023/02/07	49.2	301.59	132	301.37	303.50	-82.8	512	-16.15%	大賣/
2023/02/06	17	295.76	70	295.18	296.00	-53	502	-10.54%
2023/02/03	4	297.25	63	296.89	297.50	-59	499	-11.82%
2023/02/02	7.4	298.49	57	297.95	298.50	-49.6	508	-9.75%
2023/02/01	50	297.34	54	297.00	295.50	-4	507	-0.79%
2023/01/31	64.4	294.61	109	294.78	296.00	-44.6	507	-8.78%	大賣/
2023/01/30	92.4	290.11	122	289.97	290.00	-29.6	500	-5.91%	大賣/
2023/01/17	3	284.50	28	285.14	286.00	-25	503	-4.97%
2023/01/16	5	284.40	35	284.40	285.00	-30	503	-5.96%
2023/01/13	7.8	287.55	7	287.00	286.50	0.8	504	0.16%
2023/01/12	20	293.18	1	295.00	291.00	19	507	3.75%
2023/01/11	28	294.79	4	294.38	294.50	24	509	4.71%
2023/01/10	12	292.88	3	293.00	292.50	9	511	1.76%
2023/01/09	8	290.31	0	0.00	290.00	8	512	1.56%
2023/01/05	14	286.46	61	285.71	284.50	-47	526	-8.93%
2023/01/04	8.6	286.13	0	0.00	285.50	8.6	533	1.61%
2023/01/03	1	285.50	3	287.00	288.00	-2	539	-0.37%
2022/12/30	1	287.00	41	285.44	285.00	-40	542	-7.37%
2022/12/29	8	286.00	9	286.28	287.00	-1	545	-0.18%
2022/12/28	0	0.00	9	285.17	285.50	-9	549	-1.64%
2022/12/27	12	290.38	0	0.00	290.00	12	550	2.18%
2022/12/26	11	287.09	7	287.29	287.00	4	546	0.73%
2022/12/23	4	288.25	1	287.50	288.50	3	550	0.55%
2022/12/22	42	286.76	8	288.69	289.50	34	556	6.11%
2022/12/21	7.3	280.29	29	280.81	280.00	-21.7	549	-3.95%
2022/12/20	16	291.47	48	292.70	291.00	-32	545	-5.86%
2022/12/19	39	292.68	0	0.00	294.00	39	539	7.24%
2022/12/16	9	290.83	34	290.35	290.00	-25	531	-4.71%
2022/12/15	0	0.00	10	297.20	297.00	-10	519	-1.93%
2022/12/14	12	297.92	5	298.30	298.00	7	518	1.35%
2022/12/13	35	294.44	26	294.38	293.00	9	515	1.75%
2022/12/12	12	297.29	0	0.00	298.00	12	507	2.36%
2022/12/09	0	0.00	16	299.41	300.00	-16	512	-3.12%
2022/12/08	4	299.13	2	299.50	299.00	2	512	0.39%
2022/12/07	2.2	299.59	48	300.01	298.00	-45.8	510	-8.97%
2022/12/06	11	305.77	34	305.12	303.50	-23	504	-4.56%
2022/12/05	1	308.00	14	306.29	305.50	-13	501	-2.59%
2022/12/02	28	307.73	21	305.83	308.00	7	501	1.39%
2022/12/01	67	307.14	11	307.50	306.50	56	500	11.19%
2022/11/30	16	303.03	56.8	302.95	303.00	-40.8	501	-8.14%
2022/11/29	6	304.75	86	305.26	303.50	-80	498	-16.04%
2022/11/28	7	308.79	12	308.17	307.50	-5	494	-1.01%
2022/11/25	15	306.47	12	307.25	304.50	3	487	0.62%
2022/11/24	3	301.33	40	305.58	306.00	-37	477	-7.76%
2022/11/23	1	297.00	22	297.89	297.00	-21	464	-4.52%
2022/11/22	1	292.00	67	290.96	293.00	-66	456	-14.45%
2022/11/21	13	289.19	3	288.83	290.00	10	455	2.20%
2022/11/18	64	286.66	7	289.50	286.00	57	450	12.65%
2022/11/17	24	288.08	0	0.00	289.50	24	446	5.38%
2022/11/16	10	284.25	47.1	284.69	285.00	-37.1	443	-8.36%
2022/11/15	16	286.63	41	286.01	284.50	-25	442	-5.64%
2022/11/14	15	284.63	22	284.80	284.00	-7	446	-1.57%
2022/11/11	4	286.88	112	287.59	286.00	-108	448	-24.09%	大賣/鉅額交易
2022/11/10	30	283.60	17	283.38	282.50	13	443	2.93%
2022/11/09	9	282.33	24	282.06	283.00	-15	447	-3.35%
2022/11/08	92	279.00	7	278.36	277.50	85	462	18.37%
2022/11/07	16	275.03	28	275.13	275.50	-12	484	-2.48%
2022/11/04	11	267.91	5	268.80	270.00	6	486	1.23%
2022/11/03	4	262.13	17	266.74	267.50	-13	486	-2.67%
2022/11/02	4	263.75	31.2	264.18	264.00	-27.2	485	-5.60%
2022/11/01	7	259.14	20	259.38	260.50	-13	484	-2.68%
2022/10/31	120	255.91	52	254.97	256.50	68	489	13.90%	大買/
2022/10/28	15	252.03	10	252.15	250.50	5	476	1.05%
2022/10/27	81	255.22	16	254.88	255.00	65	478	13.58%
2022/10/26	27	251.20	26	250.19	252.00	1	482	0.21%
2022/10/25	43	249.90	7	250.71	249.00	36	487	7.39%
2022/10/24	7	252.71	37	253.07	252.00	-30	487	-6.15%
2022/10/21	22	251.52	35	252.27	253.00	-13	492	-2.64%
2022/10/20	78	255.32	43	254.91	255.50	35	495	7.07%
2022/10/19	7.2	262.51	8	262.69	262.50	-0.8	496	-0.17%
2022/10/18	10	261.70	1	262.00	263.00	9	507	1.77%
2022/10/17	8	251.94	35	250.37	255.50	-27	524	-5.14%
2022/10/14	33	252.88	19	252.45	253.50	14	541	2.59%
2022/10/13	1	248.50	23	252.33	245.50	-22	567	-3.88%
2022/10/12	2.2	259.69	41	261.06	259.50	-38.8	592	-6.54%
2022/10/11	53	267.34	50	267.30	269.00	3	598	0.50%
2022/10/07	35	273.71	3	275.00	275.00	32	603	5.30%
2022/10/06	23	271.24	3	273.00	273.50	20	603	3.31%
2022/10/05	20	272.98	24.8	272.74	271.50	-4.8	624	-0.78%
2022/10/04	9	272.11	3	272.17	274.00	6	634	0.95%
2022/10/03	10	263.25	4	264.38	264.00	6	640	0.94%
2022/09/30	15	261.97	2	260.00	264.00	13	655	1.98%
2022/09/29	27	262.50	32	262.19	263.00	-5	675	-0.74%
2022/09/28	13	264.69	57.4	262.41	259.00	-44.4	686	-6.47%
2022/09/27	29	269.14	7	270.50	272.00	22	686	3.20%
2022/09/26	4	267.88	61	268.34	266.00	-57	688	-8.28%
2022/09/23	4	278.88	37	276.74	277.50	-33	689	-4.78%
2022/09/22	12	276.17	9	276.89	278.00	3	697	0.43%
2022/09/21	8	275.69	19.8	276.26	275.00	-11.8	706	-1.66%
2022/09/20	10	280.05	0	0.00	281.00	10	710	1.41%
2022/09/19	4	277.00	14	276.18	277.00	-10	711	-1.41%
2022/09/16	8	277.88	31	278.42	279.00	-23	716	-3.21%
2022/09/15	5	280.90	51	280.55	279.50	-46	720	-6.38%
2022/09/14	18	279.44	9.2	279.46	280.00	8.8	724	1.22%
2022/09/13	21	285.71	4	283.38	283.00	17	724	2.35%
2022/09/12	7	285.07	2	284.50	284.00	5	725	0.69%
2022/09/08	16	279.13	3	279.67	281.00	13	735	1.77%
2022/09/07	42.1	273.58	4	274.75	274.50	38.1	733	5.19%
2022/09/06	18	274.58	5	275.40	274.50	13	732	1.77%
2022/09/05	9	279.28	43	279.36	278.00	-34	725	-4.68%
2022/09/02	7	285.21	34	285.59	286.00	-27	720	-3.75%
2022/09/01	10	285.00	41	284.99	285.00	-31	719	-4.31%
2022/08/31	15	287.87	45	288.04	288.50	-30	718	-4.17%
2022/08/30	74	286.74	18	286.86	287.00	56	719	7.78%
2022/08/29	4	280.75	10	281.20	283.00	-6	716	-0.84%
2022/08/26	0	0.00	28	287.98	288.00	-28	717	-3.90%
2022/08/25	19	286.16	23.7	286.04	287.00	-4.7	713	-0.66%
2022/08/24	6.5	283.69	27	283.46	284.00	-20.5	711	-2.88%
2022/08/23	49	284.02	13	284.23	285.50	36	720	5.00%
2022/08/22	26	284.73	16	284.00	284.00	10	715	1.40%
2022/08/19	3	287.00	29	285.88	287.00	-26	711	-3.65%
2022/08/18	60	282.33	17	282.53	285.00	43	701	6.13%
2022/08/17	101.8	282.87	6	283.50	283.50	95.8	695	13.78%	大買/
2022/08/16	93	278.49	9	280.72	279.00	84	688	12.19%
2022/08/15	23	277.54	100	279.88	276.00	-77	681	-11.31%
2022/08/12	195	280.91	11	281.05	282.50	184	683	26.90%	大買/鉅額交易
2022/08/11	11	260.82	27	265.78	265.00	-16	662	-2.41%
2022/08/10	20	257.60	13	257.85	257.00	7	661	1.06%
2022/08/09	18	256.22	0	0.00	258.00	18	662	2.72%
2022/08/08	30	255.28	5	255.70	257.00	25	663	3.77%
2022/08/05	20	258.18	16	257.47	258.00	4	665	0.60%
2022/08/04	34	254.35	10	254.90	256.00	24	662	3.62%
2022/08/03	31	256.58	6	256.08	256.50	25	662	3.78%
2022/08/02	24	254.46	36	257.08	257.00	-12	664	-1.80%
2022/08/01	30	259.20	13	260.31	259.00	17	656	2.59%
2022/07/29	43	263.86	21	263.76	264.00	22	654	3.36%
2022/07/28	9.5	261.37	33	261.88	262.50	-23.5	647	-3.63%
2022/07/27	16	263.06	30	262.83	263.50	-14	641	-2.18%
2022/07/26	26.5	262.09	14	262.46	261.00	12.5	635	1.97%
2022/07/25	71.5	267.45	21	268.50	267.00	50.5	630	8.01%
2022/07/22	37	275.35	50	277.50	275.00	-13	619	-2.10%
2022/07/21	2	279.50	113	279.22	283.00	-111	605	-18.33%	大賣/鉅額交易
2022/07/20	84	279.17	109	280.22	278.00	-25	597	-4.19%	大賣/
2022/07/19	49	271.03	44	271.38	278.50	5	571	0.87%
2022/07/18	6	248.58	69	263.72	269.50	-63	536	-11.74%
2022/07/15	24	244.92	16	243.88	245.00	8	526	1.52%
2022/07/14	18	235.89	25	237.60	237.50	-7	519	-1.35%
2022/07/13	170	235.94	28	233.86	234.00	142	516	27.52%	大買/鉅額交易
2022/07/12	26	258.83	105	259.00	258.00	-79	491	-16.06%	大賣/
2022/07/11	14	267.07	41	267.90	267.50	-27	477	-5.65%
2022/07/08	27	271.30	73	270.71	271.00	-46	470	-9.77%
2022/07/07	0	0.00	54	264.03	270.00	-54	456	-11.82%
2022/07/06	22.9	251.60	33	254.35	253.50	-10.1	442	-2.27%
2022/07/05	31	243.53	11	242.14	242.00	20	427	4.67%
2022/07/04	69	243.28	0	0.00	240.50	69	419	16.45%
2022/07/01	8	247.75	35	249.73	244.00	-27	413	-6.52%
2022/06/30	22	253.86	31	254.63	254.50	-9	407	-2.21%
2022/06/29	2	261.00	187	261.63	260.50	-185	397	-46.58%	大賣/鉅額交易
2022/06/28	3	269.00	31	268.98	269.00	-28	388	-7.21%
2022/06/27	7	273.36	91	272.77	274.00	-84	387	-21.69%
2022/06/24	8	268.94	112	270.44	268.00	-104	394	-26.38%	大賣/鉅額交易
2022/06/23	6	275.67	241	273.65	271.50	-235	393	-59.76%	大賣/鉅額交易
2022/06/22	70	281.75	112.9	281.23	280.00	-42.9	400	-10.70%	大賣/
2022/06/21	4	283.13	3	282.00	283.00	1	402	0.25%
2022/06/20	7	282.93	7	283.00	280.50	0	402	0.00%
2022/06/17	1	289.50	16	288.31	288.00	-15	398	-3.76%
2022/06/16	2	293.75	7	295.00	293.00	-5	387	-1.29%
2022/06/15	17.3	294.10	15.1	293.23	292.50	2.2	390	0.57%
2022/06/14	1	292.00	46.5	292.31	291.50	-45.5	393	-11.56%
2022/06/13	12	292.67	7	292.14	291.00	5	394	1.27%
2022/06/10	1	295.00	12	294.75	295.00	-11	397	-2.76%
2022/06/09	7	295.64	0	0.00	296.50	7	398	1.76%
2022/06/08	16.1	296.41	1	296.50	296.50	15.1	400	3.78%
2022/06/07	1	295.00	0	0.00	295.00	1	406	0.25%
2022/06/06	2	296.00	3	296.33	294.50	-1	407	-0.25%
2022/06/02	52.8	298.37	29	298.59	297.00	23.8	410	5.79%
2022/06/01	4	298.00	6	300.00	298.50	-2	411	-0.49%
2022/05/31	50	299.61	100	297.67	300.00	-50	412	-12.13%
2022/05/30	3	291.00	4	290.88	291.00	-1	395	-0.25%
2022/05/27	1	288.00	8	287.88	288.50	-7	394	-1.78%
2022/05/26	3	286.50	10	286.65	286.00	-7	394	-1.77%
2022/05/25	6.1	286.43	11	286.50	286.00	-4.9	395	-1.24%
2022/05/24	23	285.89	9	285.94	286.00	14	398	3.52%
2022/05/23	3	285.33	91	285.26	284.00	-88	395	-22.26%
2022/05/20	48	288.84	1	291.00	286.00	47	392	11.97%
2022/05/19	35	289.71	76	289.05	291.00	-41	367	-11.15%
2022/05/18	6.6	294.27	5	294.30	293.00	1.6	366	0.45%
2022/05/17	13	295.92	15	296.03	296.00	-2	366	-0.55%
2022/05/16	48	292.79	0	0.00	292.00	48	366	13.10%
2022/05/13	55	291.53	22	291.32	290.00	33	364	9.05%
2022/05/12	15	289.90	14	289.14	288.50	1	361	0.28%
2022/05/11	109	289.61	4	288.25	290.00	105	361	29.01%	大買/鉅額交易
2022/05/10	60	285.21	390	285.13	285.00	-330	362	-91.07%	大賣/鉅額交易
2022/05/09	20	289.68	6	289.83	289.50	14	359	3.89%
2022/05/06	71.5	288.83	2	288.50	288.50	69.5	363	19.14%
2022/05/05	12	294.00	0	0.00	295.00	12	364	3.29%
2022/05/04	9	291.11	0	0.00	290.00	9	363	2.48%
2022/05/03	22	291.48	0	0.00	290.50	22	365	6.02%
2022/04/29	17	291.50	2	291.50	291.50	15	369	4.06%
2022/04/28	48	289.50	20	289.28	290.50	28	372	7.51%
2022/04/27	22	285.05	5	285.10	285.00	17	371	4.57%
2022/04/26	9	292.78	102	292.05	290.50	-93	363	-25.58%	大賣/
2022/04/25	2	295.50	1	295.00	293.50	1	355	0.28%
2022/04/22	7	302.86	2	301.50	301.50	5	350	1.43%
2022/04/21	15	302.40	66	301.76	303.50	-51	351	-14.50%
2022/04/20	1	301.00	0	0.00	301.00	1	349	0.29%
2022/04/19	0	0.00	3	304.33	304.00	-3	350	-0.86%
2022/04/18	1	303.00	4	305.00	304.50	-3	358	-0.84%
2022/04/15	2	303.75	0	0.00	304.00	2	363	0.55%
2022/04/14	17	303.26	1	304.00	304.00	16	371	4.31%
2022/04/13	9	300.94	0	0.00	302.50	9	380	2.36%
2022/04/12	10.1	300.86	2	299.50	297.50	8.1	404	2.00%
2022/04/11	6	305.25	3	307.17	303.50	3	424	0.71%
2022/04/08	8	309.38	9	308.50	308.00	-1	426	-0.23%
2022/04/07	3	307.67	2	309.75	306.00	1	427	0.23%
2022/04/06	1	310.50	37	310.03	309.50	-36	424	-8.49%
2022/04/01	1	310.00	3	310.50	310.50	-2	425	-0.47%
2022/03/31	1	310.00	28	310.79	310.50	-27	426	-6.33%
2022/03/30	1	306.00	5	311.10	310.50	-4	426	-0.94%
2022/03/29	9	311.83	7	310.57	310.50	2	424	0.47%
2022/03/28	2	315.25	160	315.73	315.50	-158	417	-37.83%	大賣/鉅額交易
2022/03/25	2	327.50	60	326.24	321.00	-58	416	-13.91%
2022/03/24	11	323.32	9	325.94	326.00	2	403	0.50%
2022/03/23	2	319.00	61	318.16	319.00	-59	402	-14.65%
2022/03/22	6	317.50	5	316.30	318.00	1	405	0.25%
2022/03/21	0	0.00	9	318.00	318.50	-9	414	-2.17%
2022/03/18	24	317.54	1	314.00	318.00	23	434	5.30%
2022/03/17	15	315.70	2	315.50	316.50	13	433	3.00%
2022/03/16	13	310.04	0	0.00	309.50	13	432	3.01%
2022/03/15	69	308.58	2	308.75	308.00	67	432	15.50%
2022/03/14	2	316.00	1	316.50	316.00	1	438	0.23%
2022/03/11	38	313.05	0	0.00	317.00	38	446	8.51%
2022/03/10	60	311.03	1	312.00	309.50	59	455	12.96%
2022/03/09	26	309.46	11	308.05	308.00	15	468	3.20%
2022/03/08	32	303.72	1	306.50	305.00	31	477	6.49%
2022/03/07	14	307.89	6	307.42	307.00	8	480	1.66%
2022/03/04	5	316.40	6	315.75	315.50	-1	495	-0.20%
2022/03/03	2	313.75	1	313.50	313.50	1	509	0.20%
2022/03/02	3	313.00	7	312.64	313.00	-4	519	-0.77%
2022/03/01	18	315.17	4	314.75	315.50	14	530	2.64%
2022/02/25	14	311.89	11	312.00	312.50	3	550	0.55%
2022/02/24	9	311.17	2	309.50	309.50	7	566	1.24%
2022/02/23	3	314.50	0	0.00	314.50	3	567	0.53%
2022/02/22	4	313.38	0	0.00	313.00	4	586	0.68%
2022/02/21	4	318.13	5	318.00	318.00	-1	600	-0.17%
2022/02/18	19	319.47	0	0.00	319.00	19	647	2.93%
2022/02/17	47	321.30	2	320.00	318.00	45	707	6.36%
2022/02/16	6	324.08	111.5	322.45	322.00	-105.5	764	-13.79%	大賣/鉅額交易
2022/02/15	24	322.15	6	321.17	320.50	18	793	2.27%
2022/02/14	0	0.00	1	324.00	323.00	-1	795	-0.13%
2022/02/11	0	0.00	62	323.60	323.00	-62	803	-7.72%
2022/02/10	27	322.20	13	323.62	324.00	14	812	1.72%
2022/02/09	3	315.33	2	315.75	317.00	1	824	0.12%
2022/02/08	3	319.33	6	319.00	319.50	-3	831	-0.36%
2022/02/07	0	0.00	67	317.94	321.00	-67	841	-7.97%
2022/01/26	6	315.00	2	314.50	314.00	4	844	0.47%
2022/01/25	10	317.20	5	317.20	316.00	5	855	0.58%
2022/01/24	17	313.26	0	0.00	314.00	17	869	1.95%
2022/01/21	5	318.20	9	318.72	316.50	-4	897	-0.45%
2022/01/20	21	323.98	7	323.29	323.50	14	909	1.54%
2022/01/19	8	327.19	6	328.08	326.50	2	932	0.21%
2022/01/18	46.4	332.77	1	333.00	332.00	45.4	947	4.79%
2022/01/17	3	327.67	0	0.00	327.50	3	948	0.32%
2022/01/14	0	0.00	3	325.50	326.50	-3	955	-0.31%
2022/01/13	24	329.56	1	330.00	330.00	23	958	2.40%
2022/01/12	0	0.00	149	327.57	327.50	-149	958	-15.54%	大賣/鉅額交易
2022/01/11	17	327.91	11	329.14	327.50	6	962	0.62%
2022/01/10	3	333.17	1	336.50	336.50	2	976	0.20%
2022/01/07	2	334.50	8	338.75	335.50	-6	976	-0.61%
2022/01/06	13	340.35	2	341.00	338.00	11	978	1.12%
2022/01/05	4.2	345.83	9	345.50	344.00	-4.8	977	-0.49%
2022/01/04	29	337.72	145.7	334.11	343.00	-116.7	956	-12.19%	大賣/鉅額交易
2022/01/03	2	328.50	68	328.24	327.00	-66	936	-7.05%
2021/12/30	0	0.00	40	329.88	328.50	-40	937	-4.27%
2021/12/29	0	0.00	35	327.57	328.00	-35	942	-3.71%
2021/12/28	0	0.00	48.4	328.85	328.00	-48.4	947	-5.11%
2021/12/27	9	327.89	41.6	327.76	327.00	-32.6	948	-3.44%
2021/12/24	1	327.00	64	326.20	326.00	-63	958	-6.57%
2021/12/23	2.4	325.46	50	325.30	326.00	-47.6	957	-4.97%
2021/12/22	11	322.09	57	321.41	320.00	-46	965	-4.76%
2021/12/21	20	320.75	70	320.14	320.00	-50	967	-5.17%
2021/12/20	0	0.00	87	320.74	320.00	-87	964	-9.02%
2021/12/17	7	325.50	2	325.75	325.50	5	960	0.52%
2021/12/16	0	0.00	1	325.50	325.50	-1	953	-0.10%
2021/12/15	4	327.25	5	327.20	325.00	-1	956	-0.10%
2021/12/14	21	327.79	8	326.44	325.00	13	950	1.37%
2021/12/13	32	330.73	0	0.00	330.00	32	936	3.42%
2021/12/10	9	331.67	4	329.75	332.00	5	939	0.53%
2021/12/09	39	333.18	10	332.80	333.50	29	939	3.09%
2021/12/08	11	332.05	8	332.38	333.50	3	949	0.32%
2021/12/07	207	329.01	4	329.00	328.50	203	945	21.46%	大買/鉅額交易
2021/12/06	2	329.00	28	330.91	332.50	-26	949	-2.74%
2021/12/03	33.1	335.94	195	335.97	336.00	-161.9	940	-17.22%	大賣/鉅額交易
2021/12/02	22.5	329.54	10	329.60	330.00	12.5	922	1.35%
2021/12/01	10	327.50	57	327.44	328.00	-47	913	-5.15%
2021/11/30	46	327.67	13	326.00	327.50	33	910	3.62%
2021/11/29	3	316.83	67	318.13	323.50	-64	896	-7.14%
2021/11/26	9	315.00	28	317.96	315.00	-19	893	-2.13%
2021/11/25	9	323.89	9	325.39	323.00	0	894	0.00%
2021/11/24	364	328.17	16	325.53	329.50	348	889	39.14%	大買/鉅額交易
2021/11/23	26	323.63	3	323.50	325.50	23	873	2.63%
2021/11/22	24	320.27	78	319.90	322.00	-54	862	-6.26%
2021/11/19	1	321.00	12	321.54	321.00	-11	863	-1.27%
2021/11/18	15	321.70	11	322.18	320.50	4	853	0.47%
2021/11/17	72	326.29	13	326.77	325.00	59	841	7.01%
2021/11/16	228	332.73	63	333.90	330.00	165	805	20.49%	大買/鉅額交易
2021/11/15	942.5	316.14	6	322.42	326.50	936.5	753	124.22%	大買/鉅額交易
2021/11/12	12	298.67	42	297.89	299.00	-30	698	-4.30%
2021/11/11	19	288.79	0	0.00	290.00	19	677	2.80%
2021/11/10	54	284.93	0	0.00	287.00	54	694	7.78%
2021/11/09	15	288.83	2	289.00	287.50	13	725	1.79%
2021/11/08	18	291.42	6	292.67	291.50	12	730	1.64%
2021/11/05	33	300.24	16	300.31	300.00	17	727	2.34%
2021/11/04	8	305.69	4	304.63	303.50	4	724	0.55%
2021/11/03	17	300.94	6	299.83	301.50	11	717	1.53%
2021/11/02	29	300.47	34	299.76	300.00	-5	708	-0.71%
2021/11/01	123	299.92	24	299.31	300.00	99	707	13.98%	大買/
2021/10/29	163	298.06	742	296.91	299.00	-579	694	-83.34%	大買/大賣/鉅額交易
2021/10/28	20	290.45	286	291.76	289.50	-266	675	-39.36%	大賣/鉅額交易
2021/10/27	89	288.37	300	290.83	294.00	-211	663	-31.80%	大賣/鉅額交易
2021/10/26	34	283.81	2	282.75	282.50	32	650	4.92%
2021/10/25	6	281.25	30	280.70	283.00	-24	642	-3.73%
2021/10/22	9.6	282.63	2	282.25	283.00	7.6	656	1.16%
2021/10/21	5	282.20	3	285.17	281.50	2	667	0.30%
2021/10/20	7	285.71	4	285.25	285.00	3	671	0.45%
2021/10/19	25	284.66	42	284.65	287.00	-17	693	-2.45%
2021/10/18	15	287.00	28	288.88	284.50	-13	692	-1.88%
2021/10/15	18	277.78	5	277.00	277.00	13	678	1.92%
2021/10/14	2	275.00	7	276.14	274.50	-5	676	-0.74%
2021/10/13	11	280.14	61	280.25	279.00	-50	670	-7.46%
2021/10/12	6	286.50	17	288.15	286.50	-11	665	-1.65%
2021/10/08	1	295.50	7	295.21	297.50	-6	677	-0.89%
2021/10/07	36	286.88	14	287.93	290.00	22	672	3.27%
2021/10/06	5	281.00	73	281.58	280.50	-68	677	-10.04%
2021/10/05	29	280.98	16	280.66	283.00	13	673	1.93%
2021/10/04	3	279.17	13	280.35	281.50	-10	668	-1.50%
2021/10/01	8	280.19	12	280.88	281.00	-4	673	-0.59%
2021/09/30	3	287.50	9	288.00	288.50	-6	668	-0.90%
2021/09/29	14	292.93	15	290.97	289.00	-1	680	-0.15%
2021/09/28	44	296.80	6	297.08	297.00	38	679	5.59%
2021/09/27	4	302.00	2	301.00	300.50	2	678	0.29%
2021/09/24	7	301.93	1	301.50	301.00	6	680	0.88%
2021/09/23	1	300.00	21	300.67	300.50	-20	681	-2.94%
2021/09/22	2	299.00	10	295.85	299.00	-8	683	-1.17%
2021/09/17	4	298.50	36.6	299.35	300.00	-32.6	678	-4.81%
2021/09/16	4	298.63	10	299.00	298.00	-6	685	-0.88%
2021/09/15	17	299.38	9	298.56	301.50	8	682	1.17%
2021/09/14	13	297.88	0	0.00	297.00	13	676	1.92%
2021/09/13	3	296.17	5	299.10	296.00	-2	675	-0.30%
2021/09/10	17	300.76	22	300.34	301.50	-5	667	-0.75%
2021/09/09	0	0.00	6	303.92	300.50	-6	664	-0.90%
2021/09/08	34	305.65	7	306.50	306.00	27	659	4.09%
2021/09/07	7	308.64	8	309.44	308.00	-1	661	-0.15%
2021/09/06	56	313.26	26	312.60	311.00	30	660	4.54%
2021/09/03	3	314.00	70	312.59	314.00	-67	660	-10.15%
2021/09/02	15	314.13	0	0.00	314.00	15	659	2.27%
2021/09/01	1	315.00	5	313.80	315.00	-4	660	-0.61%
2021/08/31	4	316.00	10	314.25	316.00	-6	651	-0.92%
2021/08/30	4	314.50	4	312.88	314.50	0	644	0.00%
2021/08/27	3	313.50	10	313.25	313.50	-7	643	-1.09%
2021/08/26	2	312.00	4	311.00	312.00	-2	644	-0.31%
2021/08/25	2	312.00	4	312.88	314.00	-2	644	-0.31%
2021/08/24	1	306.00	8	306.69	306.00	-7	644	-1.09%
2021/08/23	2	310.00	5	310.10	311.00	-3	638	-0.47%
2021/08/20	9	306.56	156	306.96	305.50	-147	642	-22.87%	大賣/鉅額交易
2021/08/19	11	309.73	13	309.54	310.00	-2	639	-0.31%
2021/08/18	14.4	312.56	3	309.33	313.50	11.4	631	1.81%
2021/08/17	7	311.64	9	312.17	310.00	-2	630	-0.32%
2021/08/16	7	313.00	37	311.14	312.50	-30	622	-4.82%
2021/08/13	2	326.00	14	325.89	322.00	-12	615	-1.95%
2021/08/12	0	0.00	99	351.83	352.00	-99	583	-16.97%
2021/08/11	0	0.00	13	355.81	353.00	-13	575	-2.26%
2021/08/10	0	0.00	1	356.00	359.00	-1	573	-0.17%
2021/08/09	0	0.00	1	366.50	361.00	-1	580	-0.17%
2021/08/06	6	370.00	3	369.33	370.00	3	585	0.51%
2021/08/05	10	370.35	2	369.75	371.00	8	603	1.33%
2021/08/04	45	369.18	11	368.00	368.00	34	612	5.55%
2021/08/03	33	368.06	28	367.30	369.50	5	623	0.80%
2021/08/02	25	367.90	0	0.00	370.00	25	614	4.07%
2021/07/30	1	366.00	52	369.00	369.00	-51	614	-8.30%
2021/07/29	13	365.58	0	0.00	366.00	13	614	2.11%
2021/07/28	15	364.40	5	366.80	365.00	10	625	1.60%
2021/07/27	16	377.34	7	376.43	376.50	9	633	1.42%
2021/07/26	3	373.83	29	373.21	374.00	-26	628	-4.14%
2021/07/23	4	372.75	5	372.80	374.00	-1	625	-0.16%
2021/07/22	0	0.00	13	365.19	366.00	-13	612	-2.12%
2021/07/21	2	365.50	6	363.67	365.00	-4	628	-0.64%
2021/07/20	2	362.00	1	361.00	361.50	1	631	0.16%
2021/07/19	15	362.20	13.6	361.60	362.00	1.4	633	0.22%
2021/07/16	0	0.00	3	364.67	364.00	-3	657	-0.46%
2021/07/15	31	363.95	0	0.00	366.50	31	671	4.62%
2021/07/12	6	354.50	28	354.48	354.50	-22	677	-3.25%
2021/07/09	1	352.50	1	353.00	353.50	0	691	0.00%
2021/07/08	4	353.50	19	353.18	352.50	-15	722	-2.08%
2021/07/07	1	353.00	27	354.11	353.00	-26	740	-3.51%
2021/07/06	9	357.39	41	356.41	353.00	-32	751	-4.26%
2021/07/05	16	356.81	1	355.50	355.00	15	768	1.96%
2021/07/02	0	0.00	5	354.00	354.50	-5	785	-0.64%
2021/07/01	5	356.70	65.3	356.76	356.50	-60.3	810	-7.44%
2021/06/29	2	356.50	35	356.23	355.00	-33	840	-3.93%
2021/06/28	1	358.50	1	358.00	358.00	0	854	0.00%
2021/06/25	1	355.50	7	358.64	360.00	-6	875	-0.69%
2021/06/24	1	354.50	34	353.59	353.50	-33	891	-3.70%
2021/06/23	0	0.00	25	352.00	352.00	-25	930	-2.69%
2021/06/22	0	0.00	18	352.00	351.00	-18	946	-1.90%
2021/06/21	0	0.00	3	352.00	351.50	-3	971	-0.31%
2021/06/18	8	355.00	122	356.50	354.50	-114	1,004	-11.34%	大賣/鉅額交易
2021/06/17	1	354.50	1	356.50	354.50	0	1,062	0.00%
2021/06/16	2	356.75	4	356.63	356.00	-2	1,094	-0.18%
2021/06/15	0	0.00	1	358.50	358.50	-1	1,129	-0.09%
2021/06/11	3	357.50	1.5	356.69	359.00	1.5	1,146	0.13%
2021/06/10	0	0.00	43	356.10	356.00	-43	1,158	-3.71%
2021/06/09	3	356.17	5	357.30	355.00	-2	1,172	-0.17%
2021/06/08	5	360.10	4	359.63	357.00	1	1,194	0.08%
2021/06/04	0	0.00	1	362.00	361.50	-1	1,230	-0.08%
2021/06/03	0	0.00	2	362.50	362.50	-2	1,246	-0.16%
2021/06/02	2	366.00	4	365.13	364.00	-2	1,258	-0.16%
2021/06/01	0	0.00	2	367.00	367.00	-2	1,286	-0.16%
2021/05/28	120.4	363.86	5	364.40	365.00	115.4	1,311	8.80%	大買/鉅額交易
2021/05/27	4	360.25	2	359.25	361.00	2	1,323	0.15%
2021/05/26	0	0.00	19	356.66	355.50	-19	1,354	-1.40%
2021/05/25	11	358.73	1	358.00	358.00	10	1,401	0.71%
2021/05/24	0	0.00	2	352.75	353.50	-2	1,436	-0.14%
2021/05/21	0	0.00	8	349.00	355.00	-8	1,463	-0.55%
2021/05/20	0	0.00	2	350.75	350.00	-2	1,471	-0.14%
2021/05/19	11	346.59	2	349.00	347.50	9	1,485	0.61%
2021/05/18	2	338.50	4	344.38	346.00	-2	1,504	-0.13%
2021/05/17	8	334.44	2	337.50	339.50	6	1,524	0.39%
2021/05/14	6	349.58	0	0.00	345.00	6	1,512	0.40%
2021/05/13	2	339.50	6	340.75	339.50	-4	1,512	-0.26%
2021/05/12	32	332.75	37	339.27	336.00	-5	1,503	-0.33%
2021/05/11	1	352.50	13.6	351.50	351.50	-12.6	1,487	-0.85%
2021/05/10	0	0.00	8	365.38	363.50	-8	1,475	-0.54%
2021/05/07	8	363.75	6	364.17	366.00	2	1,481	0.13%
2021/05/06	6	359.67	45	359.19	359.50	-39	1,484	-2.63%
2021/05/05	6	359.00	8	360.75	358.00	-2	1,478	-0.14%
2021/05/04	5	356.00	75	358.90	359.50	-70	1,479	-4.73%
2021/05/03	4	370.13	0	0.00	367.50	4	1,465	0.27%
2021/04/29	8	375.69	0	0.00	375.00	8	1,462	0.55%
2021/04/28	0	0.00	2	376.50	376.00	-2	1,463	-0.14%
2021/04/27	36	374.56	1	372.50	375.00	35	1,457	2.40%
2021/04/26	11	368.77	1	369.00	369.00	10	1,444	0.69%
2021/04/23	2	367.50	1	366.50	367.50	1	1,445	0.07%
2021/04/22	0	0.00	28	368.70	363.50	-28	1,468	-1.91%
2021/04/21	358.7	374.10	3	374.33	375.00	355.7	1,459	24.37%	大買/鉅額交易
2021/04/20	137	370.92	31	371.35	371.50	106	1,466	7.23%	大買/鉅額交易
2021/04/19	53	367.45	3	367.00	366.00	50	1,473	3.39%
2021/04/16	100	365.09	2	364.00	365.00	98	1,485	6.60%
2021/04/15	177	360.87	35	360.40	363.00	142	1,487	9.55%	大買/鉅額交易
2021/04/14	1	357.50	75	357.14	357.00	-74	1,490	-4.97%
2021/04/13	2	366.00	58	368.56	364.50	-56	1,492	-3.75%
2021/04/12	0	0.00	34	374.31	373.00	-34	1,475	-2.30%
2021/04/09	0	0.00	0	379.00	374.00	0	1,469	0.00%
2021/04/08	7	375.50	45	376.14	375.50	-38	1,441	-2.64%
2021/04/07	5	373.30	0	0.00	374.00	5	1,420	0.35%
2021/04/06	22	370.86	42	370.29	368.50	-20	1,395	-1.43%
2021/04/01	0	0.00	54	371.91	371.50	-54	1,373	-3.93%
2021/03/31	1	373.00	37	371.86	371.00	-36	1,366	-2.63%
2021/03/30	5	372.60	36	372.71	373.00	-31	1,353	-2.29%
2021/03/29	9	368.61	145	366.28	368.00	-136	1,340	-10.14%	大賣/鉅額交易
2021/03/26	16	368.19	204	365.68	365.00	-188	1,319	-14.25%	大賣/鉅額交易
2021/03/25	18	360.42	35	360.30	360.50	-17	1,289	-1.32%
2021/03/24	0	0.00	107	356.82	357.00	-107	1,284	-8.33%	大賣/鉅額交易
2021/03/23	7	365.71	17	363.32	362.00	-10	1,282	-0.78%
2021/03/22	1	372.00	21	380.24	373.00	-20	1,261	-1.59%
2021/03/19	31	381.16	4	380.75	383.50	27	1,222	2.21%
2021/03/18	17	368.62	0	0.00	378.00	17	1,197	1.42%
2021/03/17	139.6	363.73	13	364.31	363.50	126.6	1,182	10.71%	大買/鉅額交易
2021/03/16	51.5	362.02	10	362.05	362.00	41.5	1,179	3.52%
2021/03/15	5	362.50	2	364.75	362.00	3	1,186	0.25%
2021/03/12	3.4	365.12	9	358.50	365.00	-5.6	1,171	-0.48%
2021/03/11	78	354.44	116	353.90	356.00	-38	1,152	-3.30%	大賣/
2021/03/10	0	0.00	14	348.00	347.50	-14	1,133	-1.24%
2021/03/09	9	348.17	103	349.57	347.50	-94	1,120	-8.39%	大賣/
2021/03/08	11	359.18	5	356.10	353.00	6	1,117	0.54%
2021/03/05	53	354.16	3	355.00	354.00	50	1,112	4.49%
2021/03/04	94	366.86	0	0.00	364.00	94	1,105	8.50%
2021/03/03	10	375.80	7	371.29	372.00	3	1,088	0.28%
2021/03/02	54.4	377.72	0	0.00	374.50	54.4	1,077	5.05%
2021/02/26	42	374.49	15.4	374.32	374.50	26.6	1,062	2.50%
2021/02/25	13.4	385.66	0	0.00	390.00	13.4	1,031	1.30%
2021/02/24	55	371.23	64	368.48	366.50	-9	985	-0.91%
2021/02/23	38	361.66	0	0.00	365.00	38	956	3.97%
2021/02/22	25.8	354.63	0	0.00	356.50	25.8	931	2.77%
2021/02/19	58	350.09	0	0.00	351.50	58	916	6.33%
2021/02/18	41.6	349.73	9	348.89	349.00	32.6	909	3.58%
2021/02/17	266	358.24	11	360.68	352.00	255	928	27.45%	大買/鉅額交易
2021/02/05	18	356.94	0	0.00	358.00	18	910	1.98%
2021/02/04	7	353.00	0	0.00	352.50	7	909	0.77%
2021/02/03	9	360.94	0	0.00	357.50	9	907	0.99%
2021/02/02	25.6	363.41	9	363.17	363.50	16.6	902	1.84%
2021/02/01	1	356.50	0	0.00	360.50	1	898	0.11%
2021/01/29	40	360.84	0	0.00	361.00	40	898	4.45%
2021/01/27	4.8	374.74	0	0.00	375.00	4.8	887	0.54%
2021/01/26	2.3	374.00	32	374.63	372.00	-29.8	890	-3.34%
2021/01/25	8.3	367.64	10	364.45	373.00	-1.8	879	-0.20%
2021/01/22	11.2	367.23	0	0.00	367.00	11.2	869	1.29%
2021/01/21	16.2	366.36	0	0.00	368.00	16.2	864	1.87%
2021/01/20	23.8	359.60	0	0.00	357.50	23.8	855	2.78%
2021/01/19	6	364.92	0	0.00	361.50	6	849	0.71%
2021/01/18	4	358.50	0	0.00	358.00	4	840	0.48%
2021/01/15	3	369.83	0	0.00	362.50	3	829	0.36%
2021/01/14	3.4	375.12	14	373.32	372.00	-10.6	801	-1.32%
2021/01/13	1	377.00	6	375.50	377.00	-5	785	-0.64%
2021/01/12	8	374.56	63	375.82	376.50	-55	759	-7.24%
2021/01/11	5.3	386.38	13	388.69	385.50	-7.8	735	-1.05%
2021/01/08	28	383.54	2	382.25	384.00	26	719	3.61%
2021/01/07	23.2	377.27	6	376.67	379.00	17.2	711	2.42%
2021/01/06	32.2	377.55	0	0.00	374.50	32.2	701	4.59%
2021/01/05	64.8	365.83	0	0.00	368.00	64.8	693	9.35%
2021/01/04	8	362.50	0	0.00	362.50	8	694	1.15%
2020/12/30	139	349.19	1	349.00	349.50	138	723	19.08%	大買/鉅額交易
2020/12/29	2	350.50	0	0.00	349.00	2	722	0.28%
2020/12/25	0	0.00	1	357.00	355.50	-1	719	-0.14%
2020/12/24	84	353.60	16	351.16	354.50	68	719	9.45%
2020/12/22	6	350.08	0	0.00	347.50	6	712	0.84%
2020/12/21	3	353.17	1	357.50	357.50	2	716	0.28%
2020/12/18	25.8	362.25	37	361.62	361.00	-11.2	707	-1.58%
2020/12/17	17.2	360.35	47	360.61	360.00	-29.8	698	-4.26%
2020/12/16	0	0.00	13	352.92	355.50	-13	672	-1.93%
2020/12/15	8	352.50	11	354.55	352.50	-3	666	-0.45%
2020/12/14	0	0.00	12	351.04	352.00	-12	642	-1.87%
2020/12/11	68	347.63	6	348.00	350.00	62	632	9.79%
2020/12/10	0	0.00	9	344.28	345.00	-9	609	-1.48%
2020/12/09	144	340.11	8	340.69	345.00	136	596	22.82%	大買/鉅額交易
2020/12/08	40	332.40	8	332.13	333.50	32	578	5.53%
2020/12/07	38	332.09	8	332.56	333.00	30	577	5.20%
2020/12/04	9	332.00	8	332.13	333.50	1	572	0.17%
2020/12/03	1	336.50	10	332.70	332.00	-9	569	-1.58%
2020/12/02	26	336.42	11	336.55	336.50	15	562	2.67%
2020/12/01	1	333.00	45	332.13	330.50	-44	552	-7.96%
2020/11/30	80	333.86	14	337.71	331.50	66	545	12.11%
2020/11/27	0	0.00	10	330.90	331.00	-10	521	-1.92%
2020/11/26	0	0.00	4	330.63	331.00	-4	526	-0.76%
2020/11/25	0	0.00	4	328.88	328.00	-4	526	-0.76%
2020/11/24	3	328.67	3	330.33	331.00	0	521	0.00%
2020/11/23	0.4	330.00	2	329.75	330.50	-1.6	514	-0.31%
2020/11/20	0	0.00	4	327.63	327.00	-4	512	-0.78%
2020/11/19	0	0.00	4	331.38	333.50	-4	504	-0.79%
2020/11/18	29	334.02	3	333.17	332.50	26	503	5.16%
2020/11/17	64	333.63	0	0.00	334.00	64	506	12.64%
2020/11/16	39	328.72	31	325.79	329.50	8	507	1.58%
2020/11/13	33	314.82	2	313.50	315.00	31	466	6.65%
2020/11/12	0	0.00	14	314.29	314.50	-14	462	-3.03%
2020/11/11	1	311.00	0	0.00	312.00	1	465	0.21%
2020/11/10	1	312.50	0	0.00	314.50	1	466	0.21%
2020/11/06	37	320.14	1	321.00	322.00	36	481	7.47%
2020/11/05	50	317.95	0	0.00	321.00	50	483	10.35%
2020/11/04	1	313.50	0	0.00	317.00	1	486	0.21%
2020/11/03	27	311.39	0	0.00	312.50	27	500	5.39%
2020/10/30	0	0.00	1	316.50	318.50	-1	520	-0.19%
2020/10/29	2	315.25	2	314.50	314.50	0	526	0.00%
2020/10/27	14	319.61	1	319.00	319.00	13	568	2.29%
2020/10/26	4	320.88	3	320.50	320.50	1	571	0.17%
2020/10/23	0	0.00	3	318.50	318.50	-3	574	-0.52%
2020/10/22	28	320.79	0	0.00	322.50	28	585	4.79%
2020/10/20	13	323.58	0	0.00	324.50	13	590	2.20%
2020/10/19	0	0.00	10	321.00	321.00	-10	599	-1.67%
2020/10/15	11	324.77	7.1	323.88	327.00	3.9	620	0.63%
2020/10/14	11	318.14	67	321.97	322.50	-56	623	-8.99%
2020/10/13	207	319.07	1	322.50	322.50	206	623	33.04%	大買/鉅額交易
2020/10/12	2	306.50	0	0.00	306.00	2	626	0.32%
2020/10/08	0	0.00	73	307.40	310.00	-73	634	-11.50%
2020/10/07	0	0.00	10	307.85	310.50	-10	637	-1.57%
2020/10/06	41	299.29	0	0.00	300.00	41	615	6.66%
2020/10/05	7	298.64	5	297.30	297.00	2	624	0.32%
2020/09/30	25	299.64	2	299.50	299.50	23	663	3.47%
2020/09/29	13	301.46	19	301.63	300.00	-6	683	-0.88%
2020/09/28	14	301.96	53	301.19	304.50	-39	699	-5.58%
2020/09/25	13	298.35	0	0.00	295.50	13	714	1.82%
2020/09/24	23	303.00	0	0.00	303.00	23	726	3.17%
2020/09/23	0	0.00	7	315.29	313.00	-7	723	-0.97%
2020/09/22	1	316.00	0	0.00	316.00	1	731	0.14%
2020/09/21	9	321.89	0	0.00	320.50	9	738	1.22%
2020/09/18	0	0.00	115.2	324.65	326.50	-115.2	757	-15.20%	大賣/鉅額交易
2020/09/17	0	0.00	2	323.00	322.50	-2	749	-0.27%
2020/09/16	0	0.00	4	323.75	323.50	-4	753	-0.53%
2020/09/15	1	324.50	1	324.50	324.50	0	761	0.00%
2020/09/10	1	322.50	21	321.43	321.00	-20	795	-2.51%
2020/09/09	6	321.50	13	321.69	321.50	-7	808	-0.87%
2020/09/08	0	0.00	5	324.70	324.00	-5	820	-0.61%
2020/09/03	19	330.84	0	0.00	328.50	19	863	2.20%
2020/08/21	9	327.56	0	0.00	329.00	9	979	0.92%
2020/08/20	7	323.00	0	0.00	323.00	7	993	0.70%
2020/08/19	0	0.00	4	342.25	341.50	-4	987	-0.41%
2020/08/18	3	342.00	0	0.00	344.50	3	984	0.30%
2020/08/14	0	0.00	4	341.25	342.00	-4	993	-0.40%
2020/08/13	1	339.00	17	337.74	339.50	-16	990	-1.62%
2020/08/12	1	345.00	0	0.00	345.00	1	1,001	0.10%
2020/08/11	0	0.00	44	346.76	347.00	-44	1,026	-4.29%
2020/08/07	246	346.10	0	0.00	347.50	246	1,045	23.54%	大買/鉅額交易
2020/08/06	29	338.48	23	343.61	345.00	6	1,034	0.58%
2020/08/05	0	0.00	15	339.80	340.50	-15	1,031	-1.45%
2020/08/04	0	0.00	50	334.56	335.00	-50	1,019	-4.91%
2020/08/03	1	331.00	14.4	336.00	336.00	-13.4	1,028	-1.30%
2020/07/30	1	329.50	0	0.00	327.00	1	1,008	0.10%
2020/07/29	25	327.00	0	0.00	327.00	25	1,010	2.47%
2020/07/28	1	323.00	7	327.43	323.00	-6	1,021	-0.59%
2020/07/23	118	338.40	8	337.31	340.00	110	1,038	10.59%	大買/鉅額交易
2020/07/22	0	0.00	8	339.31	335.50	-8	1,039	-0.77%
2020/07/20	0	0.00	1	338.50	338.00	-1	1,063	-0.09%
2020/07/17	0	0.00	104	342.59	340.00	-104	1,061	-9.80%	大賣/鉅額交易
2020/07/16	0	0.00	5	345.70	340.50	-5	1,060	-0.47%
2020/07/15	9	369.50	4	368.88	369.50	5	1,036	0.48%
2020/07/14	0	0.00	1	362.00	365.50	-1	1,034	-0.10%
2020/07/10	0	0.00	2	361.75	357.00	-2	1,060	-0.19%
2020/07/09	473	370.11	4	368.00	370.00	469	1,062	44.14%	大買/鉅額交易
2020/07/08	164	349.61	31	348.24	357.00	133	1,024	12.98%	大買/鉅額交易
2020/07/06	0	0.00	4	341.50	342.50	-4	998	-0.40%
2020/07/03	4	330.88	0	0.00	336.50	4	997	0.40%
2020/07/02	0	0.00	3	327.83	328.00	-3	1,019	-0.29%
2020/07/01	38	330.29	0	0.00	330.00	38	1,036	3.67%
2020/06/30	175	320.65	194.9	319.98	319.50	-19.9	1,035	-1.92%	大買/大賣/
2020/06/29	232	319.75	6	319.67	320.00	226	1,039	21.75%	大買/鉅額交易
2020/06/24	0	0.00	21	325.71	325.50	-21	1,031	-2.04%
2020/06/23	2	323.50	4	324.50	325.00	-2	1,045	-0.19%
2020/06/19	124	328.17	17	330.47	328.00	107	1,070	10.00%	大買/鉅額交易
2020/06/18	26	326.06	25	329.84	333.00	1	1,066	0.09%
2020/06/17	0	0.00	8	324.88	325.00	-8	1,062	-0.75%
2020/06/16	6	323.67	9	322.06	324.50	-3	1,065	-0.28%
2020/06/15	0	0.00	24	324.96	320.00	-24	1,079	-2.22%
2020/06/12	219.2	319.93	0	0.00	324.00	219.2	1,088	20.14%	大買/鉅額交易
2020/06/11	124	326.15	36	326.46	324.50	88	1,091	8.06%	大買/
2020/06/10	262	325.78	0	0.00	325.00	262	1,100	23.81%	大買/鉅額交易
2020/06/09	1	330.50	1	337.50	330.50	0	1,101	0.00%
2020/06/08	64	336.36	0	0.00	339.00	64	1,121	5.71%
2020/06/05	1	336.00	10	335.80	336.50	-9	1,139	-0.79%
2020/06/04	0	0.00	34	335.65	335.00	-34	1,147	-2.96%
2020/06/03	0	0.00	8	338.06	335.50	-8	1,150	-0.70%
2020/06/02	62	331.06	61	329.39	330.00	1	1,141	0.09%
2020/06/01	0	0.00	5	322.60	327.00	-5	1,130	-0.44%
2020/05/29	8	323.31	13	320.00	320.00	-5	1,127	-0.44%
2020/05/28	5	324.70	9	325.22	327.00	-4	1,120	-0.36%
2020/05/27	0	0.00	29	321.72	316.50	-29	1,113	-2.60%
2020/05/22	0	0.00	27	309.44	309.00	-27	1,137	-2.37%
2020/05/20	15	310.00	0	0.00	310.00	15	1,145	1.31%
2020/05/19	0	0.00	4	316.50	310.00	-4	1,148	-0.35%
2020/05/18	0	0.00	8	313.50	317.50	-8	1,128	-0.71%
2020/05/14	10	300.90	0	0.00	300.00	10	1,095	0.91%
2020/05/13	0	0.00	46	301.04	302.00	-46	1,102	-4.17%
2020/05/12	0	0.00	7	299.36	300.50	-7	1,113	-0.63%
2020/05/11	0	0.00	50	307.03	307.50	-50	1,118	-4.47%
2020/05/08	128	306.93	1	305.00	306.00	127	1,118	11.36%	大買/鉅額交易
2020/05/07	2	306.75	16	305.22	304.50	-14	1,109	-1.26%
2020/05/06	14	303.93	145	304.07	301.50	-131	1,104	-11.86%	大賣/鉅額交易
2020/05/05	10	306.90	53	306.47	306.00	-43	1,103	-3.90%
2020/05/04	10	311.25	19	306.45	306.00	-9	1,108	-0.81%
2020/04/30	117	311.27	30	310.32	312.00	87	1,105	7.87%	大買/
2020/04/29	23	307.87	1	311.00	311.00	22	1,111	1.98%
2020/04/28	7	309.00	24	305.54	308.50	-17	1,119	-1.52%
2020/04/27	1	309.00	2	308.50	308.50	-1	1,141	-0.09%
2020/04/24	0	0.00	29	310.47	310.00	-29	1,149	-2.52%
2020/04/23	47	311.69	0	0.00	313.50	47	1,176	3.99%
2020/04/22	0	0.00	23	297.50	300.00	-23	1,165	-1.97%
2020/04/21	16	294.50	4	294.00	294.50	12	1,182	1.01%
2020/04/17	0	0.00	86	299.19	298.00	-86	1,186	-7.25%
2020/04/16	2	300.75	128	306.68	299.00	-126	1,173	-10.73%	大賣/鉅額交易
2020/04/15	256.3	302.60	45	302.81	303.50	211.3	1,166	18.12%	大買/鉅額交易
2020/04/14	51	292.43	3	293.00	293.00	48	1,178	4.07%
2020/04/08	0	0.00	14	290.07	290.50	-14	1,206	-1.16%
2020/04/07	27	289.89	6	289.25	285.00	21	1,199	1.75%
2020/04/06	5	267.41	92	271.94	281.00	-87	1,173	-7.41%
2020/04/01	27	264.15	10	263.80	263.00	17	1,158	1.47%
2020/03/31	5	265.00	12	268.58	265.00	-7	1,157	-0.60%
2020/03/30	0	0.00	1	264.00	267.50	-1	1,146	-0.09%
2020/03/27	1	270.50	22	277.95	270.50	-21	1,143	-1.84%
2020/03/26	49	276.29	0	0.00	276.50	49	1,129	4.34%
2020/03/25	0	0.00	15	262.60	260.00	-15	1,112	-1.35%
2020/03/24	70	246.54	17	241.53	246.00	53	1,101	4.81%
2020/03/23	0	0.00	5	229.40	230.00	-5	1,095	-0.46%
2020/03/20	1	234.00	12	234.75	235.00	-11	1,103	-1.00%
2020/03/19	23	225.91	303	229.72	223.00	-280	1,097	-25.51%	大賣/鉅額交易
2020/03/18	5	245.70	62	248.51	242.50	-57	1,088	-5.24%
2020/03/17	83	249.41	76	249.38	248.00	7	1,107	0.63%
2020/03/16	3	256.50	127	262.94	256.00	-124	1,102	-11.24%	大賣/鉅額交易
2020/03/13	221	262.41	9	261.56	271.50	212	1,100	19.26%	大買/鉅額交易
2020/03/12	3	281.00	28	280.96	276.00	-25	1,088	-2.30%
2020/03/11	2	287.50	7	290.71	287.50	-5	1,070	-0.47%
2020/03/10	5	282.80	8	281.94	285.50	-3	1,062	-0.28%
2020/03/09	5	286.40	0	0.00	285.00	5	1,066	0.47%
2020/03/06	0	0.00	50	294.22	296.00	-50	1,062	-4.71%
2020/03/05	18	300.19	5	300.00	300.00	13	1,081	1.20%
2020/03/04	0	0.00	6	295.92	296.50	-6	1,086	-0.55%
2020/03/03	53	295.59	2	290.00	295.00	51	1,091	4.67%
2020/03/02	2	280.00	1	280.00	283.50	1	1,099	0.09%
2020/02/27	3	289.83	71	289.34	283.50	-68	1,082	-6.28%
2020/02/26	15	302.20	10	303.90	301.00	5	1,068	0.47%
2020/02/25	3	307.50	93	308.01	306.50	-90	1,061	-8.48%
2020/02/24	4	312.00	1	316.50	312.00	3	1,062	0.28%
2020/02/21	2	317.75	7	319.71	320.00	-5	1,065	-0.47%
2020/02/20	19	317.29	0	0.00	315.50	19	1,086	1.75%
2020/02/19	1	315.50	0	0.00	315.00	1	1,137	0.09%
2020/02/18	11	320.09	0	0.00	315.00	11	1,143	0.96%
2020/02/14	21	323.05	2	321.50	322.00	19	1,161	1.64%
2020/02/13	114	323.72	6	322.50	322.00	108	1,166	9.26%	大買/鉅額交易
2020/02/12	32	318.45	4	318.88	320.00	28	1,174	2.38%
2020/02/11	59	312.61	0	0.00	314.50	59	1,204	4.90%
2020/02/10	0	0.00	1	311.00	310.00	-1	1,207	-0.08%
2020/02/07	8	317.31	0	0.00	316.50	8	1,221	0.65%
2020/02/06	1	319.50	5	318.60	319.50	-4	1,226	-0.33%
2020/02/05	22	316.52	4	315.75	315.50	18	1,232	1.46%
2020/02/04	1	318.50	4	317.50	318.00	-3	1,233	-0.24%
2020/02/03	1	314.00	5	316.00	316.00	-4	1,244	-0.32%
2020/01/31	17	319.26	9	321.00	321.00	8	1,242	0.64%
2020/01/30	95	315.59	13	317.96	315.00	82	1,247	6.57%
2020/01/20	0	0.00	6	333.92	332.50	-6	1,240	-0.48%
2020/01/17	18	326.64	2	324.75	330.00	16	1,284	1.25%
2020/01/16	0	0.00	2	319.25	320.50	-2	1,266	-0.16%
2020/01/15	0	0.00	1	315.50	315.50	-1	1,252	-0.08%
2020/01/14	3	310.67	1	313.00	309.00	2	1,242	0.16%
2020/01/10	0	0.00	1	304.50	305.00	-1	1,240	-0.08%
2020/01/09	3	298.50	0	0.00	304.50	3	1,246	0.24%
2020/01/08	20	295.93	65	295.38	293.00	-45	1,238	-3.63%
2020/01/07	3	300.50	2	302.75	300.50	1	1,210	0.08%
2020/01/06	0	0.00	10	302.00	303.00	-10	1,207	-0.83%
2020/01/02	2	305.75	8	302.81	309.00	-6	1,196	-0.50%
2019/12/31	7	303.86	6	304.58	303.00	1	1,199	0.08%
2019/12/30	3	303.00	0	0.00	305.50	3	1,228	0.24%
2019/12/27	3	307.17	0	0.00	305.50	3	1,238	0.24%
2019/12/26	1	308.00	0	0.00	307.50	1	1,248	0.08%
2019/12/25	6	311.83	0	0.00	311.00	6	1,263	0.47%
2019/12/24	1	311.50	0	0.00	311.50	1	1,268	0.08%
2019/12/20	0	0.00	3	314.33	314.00	-3	1,329	-0.23%
2019/12/19	1	315.00	9	316.00	315.00	-8	1,354	-0.59%
2019/12/18	13	316.81	4	316.38	317.00	9	1,353	0.66%
2019/12/17	1	315.00	0	0.00	315.50	1	1,357	0.07%
2019/12/16	1	318.00	0	0.00	313.00	1	1,380	0.07%
2019/12/13	0	0.00	20	318.65	316.00	-20	1,386	-1.44%
2019/12/12	37	318.00	22	317.25	320.00	15	1,377	1.09%
2019/12/11	0	0.00	18	305.50	308.00	-18	1,339	-1.34%
2019/12/10	0	0.00	1	304.50	304.50	-1	1,346	-0.07%
2019/12/09	1	308.00	0	0.00	308.00	1	1,331	0.08%
2019/12/06	0	0.00	23	310.96	309.50	-23	1,332	-1.73%
2019/12/05	20	307.35	20	306.95	308.00	0	1,327	0.00%
2019/12/04	0	0.00	2	308.00	303.00	-2	1,367	-0.15%
2019/12/03	103	302.42	0	0.00	306.00	103	1,361	7.56%	大買/鉅額交易
2019/12/02	22	302.00	0	0.00	302.00	22	1,352	1.63%
2019/11/29	51	305.34	2	312.75	305.00	49	1,332	3.68%
2019/11/28	3	314.33	0	0.00	312.00	3	1,329	0.23%
2019/11/27	170	314.59	0	0.00	316.00	170	1,339	12.70%	大買/鉅額交易
2019/11/26	63	308.44	0	0.00	309.00	63	1,358	4.64%
2019/11/25	12	306.92	0	0.00	307.00	12	1,393	0.86%
2019/11/22	0	0.00	1	307.00	307.00	-1	1,388	-0.07%
2019/11/21	48	302.47	1	306.00	306.00	47	1,380	3.41%
2019/11/20	52	303.53	1	304.50	304.50	51	1,370	3.72%
2019/11/19	8	309.63	97	310.21	310.00	-89	1,356	-6.56%
2019/11/18	29	303.52	2	301.00	308.00	27	1,330	2.03%
2019/11/15	0	0.00	2	292.50	292.50	-2	1,275	-0.16%
2019/11/14	4	288.63	2	288.75	287.50	2	1,276	0.16%
2019/11/13	63	289.63	1	288.00	288.00	62	1,260	4.92%
2019/11/12	170	288.11	18	288.31	289.00	152	1,254	12.12%	大買/鉅額交易
2019/11/08	10	281.00	0	0.00	290.00	10	1,229	0.81%
2019/11/07	2	277.00	56	276.46	276.00	-54	1,182	-4.57%
2019/11/06	5	279.00	27	280.15	279.00	-22	1,181	-1.86%
2019/11/04	1	282.00	2.3	281.79	282.00	-1.3	1,175	-0.11%
2019/11/01	0	0.00	36	276.03	274.50	-36	1,187	-3.03%
2019/10/31	112	280.99	32	280.06	281.00	80	1,191	6.72%	大買/
2019/10/30	0	0.00	3	280.00	280.00	-3	1,175	-0.26%
2019/10/29	225	276.81	19	276.39	276.50	206	1,184	17.39%	大買/鉅額交易
2019/10/28	129	274.54	1	276.00	273.00	128	1,162	11.01%	大買/鉅額交易
2019/10/25	51	275.81	21	274.95	275.00	30	1,150	2.61%
2019/10/24	2	267.25	1	268.00	266.50	1	1,099	0.09%
2019/10/22	1	267.50	12	269.33	267.50	-11	1,096	-1.00%
2019/10/21	0	0.00	27	269.22	270.00	-27	1,091	-2.47%
2019/10/18	7	272.64	0	0.00	271.00	7	1,097	0.64%
2019/10/17	0	0.00	1	275.50	275.50	-1	1,103	-0.09%
2019/10/16	3	272.83	2	272.75	272.50	1	1,097	0.09%
2019/10/15	36	276.86	0	0.00	276.00	36	1,107	3.25%
2019/10/14	77	275.79	1	274.50	274.50	76	1,119	6.79%
2019/10/09	8	271.75	20	272.80	269.50	-12	1,133	-1.06%
2019/10/08	1	276.00	0	0.00	276.00	1	1,131	0.09%
2019/10/07	0	0.00	4	277.75	275.50	-4	1,136	-0.35%
2019/10/04	20	274.88	18	276.94	276.00	2	1,125	0.18%
2019/10/03	0	0.00	13	271.00	272.00	-13	1,094	-1.19%
2019/10/02	0	0.00	3	268.50	274.50	-3	1,091	-0.27%
2019/10/01	5	266.10	5	263.00	269.50	0	1,098	0.00%
2019/09/27	11	261.14	8	261.50	260.00	3	1,084	0.28%
2019/09/26	2	261.50	0	0.00	261.50	2	1,082	0.18%
2019/09/25	143	265.73	0	0.00	264.50	143	1,065	13.42%	大買/鉅額交易
2019/09/24	25	272.08	21	276.52	270.00	4	1,036	0.39%
2019/09/23	23	271.07	38	270.68	271.00	-15	1,014	-1.48%
2019/09/20	3	273.00	10	273.00	273.00	-7	1,012	-0.69%
2019/09/19	29	275.14	2	270.00	270.00	27	999	2.70%
2019/09/18	0	0.00	8	267.38	267.00	-8	969	-0.83%
2019/09/17	1	269.50	36	270.56	266.50	-35	960	-3.64%
2019/09/16	0	0.00	7	268.14	268.00	-7	960	-0.73%
2019/09/12	0	0.00	6	269.25	268.00	-6	972	-0.62%
2019/09/11	0	0.00	12	265.83	265.00	-12	961	-1.25%
2019/09/10	0	0.00	2	265.00	265.00	-2	961	-0.21%
2019/09/09	0	0.00	2	264.75	265.50	-2	959	-0.21%
2019/09/06	2	270.50	32	264.41	262.50	-30	955	-3.14%
2019/09/05	0	0.00	21	260.02	263.00	-21	918	-2.29%
2019/09/04	12	256.08	13	257.12	258.00	-1	918	-0.11%
2019/09/03	10	257.55	20	257.18	257.00	-10	922	-1.08%
2019/09/02	1	256.50	2	256.50	256.50	-1	920	-0.11%
2019/08/30	60	262.08	0	0.00	263.00	60	912	6.57%
2019/08/29	35	265.81	202	263.06	261.00	-167	898	-18.60%	大賣/鉅額交易
2019/08/28	125	259.34	12	259.08	260.00	113	860	13.14%	大買/鉅額交易
2019/08/27	3	248.50	1	251.00	248.50	2	824	0.24%
2019/08/26	2	247.25	1	248.00	248.00	1	827	0.12%
2019/08/23	2	250.25	40	250.49	250.50	-38	831	-4.57%
2019/08/22	1	252.00	0	0.00	252.00	1	833	0.12%
2019/08/21	30	251.85	0	0.00	253.50	30	828	3.62%
2019/08/20	8	251.50	0	0.00	251.00	8	824	0.97%
2019/08/19	7	248.93	0	0.00	249.50	7	820	0.85%
2019/08/16	11	240.50	15	240.57	240.00	-4	812	-0.49%
2019/08/15	22	241.91	37	242.14	242.50	-15	808	-1.86%
2019/08/14	56	246.25	28	246.39	247.00	28	806	3.47%
2019/08/13	0	0.00	8	239.56	240.00	-8	807	-0.99%
2019/08/12	2	240.75	1	240.00	240.00	1	831	0.12%
2019/08/08	0	0.00	1	238.50	238.50	-1	843	-0.12%
2019/08/07	2	234.25	2	235.00	235.00	0	857	0.00%
2019/08/06	2	228.00	1	232.50	232.50	1	875	0.11%
2019/08/05	18	227.78	1	233.00	230.00	17	863	1.97%
2019/08/02	75	236.01	13	236.08	232.50	62	841	7.37%
2019/08/01	15	240.80	11	241.32	240.00	4	831	0.48%
2019/07/31	68	243.27	855.6	242.52	243.50	-787.6	835	-94.27%	大賣/鉅額交易
2019/07/30	3	242.67	37	243.57	241.00	-34	824	-4.12%
2019/07/29	6	244.83	27	245.65	242.50	-21	831	-2.53%
2019/07/26	4	248.00	19	246.45	248.00	-15	830	-1.81%
2019/07/25	154	247.09	39	247.27	248.00	115	831	13.83%	大買/鉅額交易
2019/07/24	2	252.50	0	0.00	252.50	2	833	0.24%
2019/07/23	1	253.50	3	251.50	253.50	-2	831	-0.24%
2019/07/22	2	243.50	1	250.50	250.00	1	828	0.12%
2019/07/19	0	0.00	13	247.85	246.50	-13	821	-1.58%
2019/07/18	1	248.00	5	249.50	248.00	-4	817	-0.49%
2019/07/15	1	267.00	27	266.70	270.00	-26	803	-3.24%
2019/07/12	2	265.00	10	267.30	265.00	-8	795	-1.01%
2019/07/11	0	0.00	15	263.00	263.00	-15	792	-1.89%
2019/07/10	0	0.00	17	260.44	261.50	-17	782	-2.17%
2019/07/09	0	0.00	4	255.13	253.50	-4	784	-0.51%
2019/07/08	1	256.00	28	259.34	256.00	-27	796	-3.39%
2019/07/05	4	260.25	13	261.12	260.50	-9	791	-1.14%
2019/07/04	2	255.75	4	256.00	255.50	-2	793	-0.25%
2019/07/03	2	253.00	16	258.41	253.00	-14	797	-1.76%
2019/07/02	0	0.00	21	260.14	260.00	-21	810	-2.59%
2019/07/01	1	259.50	2	259.50	259.50	-1	820	-0.12%
2019/06/27	0	0.00	46	251.36	251.00	-46	848	-5.42%
2019/06/26	46	251.15	38.1	250.78	252.50	7.9	911	0.86%
2019/06/25	0	0.00	43	251.09	250.50	-43	1,005	-4.28%
2019/06/24	0	0.00	5	251.70	252.50	-5	1,021	-0.49%
2019/06/21	10	254.85	4	258.00	258.00	6	1,038	0.58%
2019/06/20	2	252.00	0	0.00	252.00	2	1,037	0.19%
2019/06/19	3	246.50	0	0.00	246.50	3	1,046	0.29%
2019/06/18	0	0.00	16	243.53	241.50	-16	1,055	-1.52%
2019/06/17	0	0.00	16	242.63	244.00	-16	1,066	-1.50%
2019/06/14	0	0.00	56.2	243.61	241.00	-56.2	1,082	-5.20%
2019/06/13	1	246.00	5	247.00	246.50	-4	1,101	-0.36%
2019/06/12	0	0.00	4	242.00	241.50	-4	1,129	-0.35%
2019/06/11	5	246.00	0	0.00	246.00	5	1,125	0.44%
2019/06/06	0	0.00	1	239.50	238.50	-1	1,142	-0.09%
2019/06/05	2	239.75	1	239.00	239.00	1	1,152	0.09%
2019/06/04	7	237.29	14	238.21	236.50	-7	1,160	-0.60%
2019/06/03	1	243.50	0	0.00	243.50	1	1,171	0.09%
2019/05/31	0	0.00	6	239.50	245.00	-6	1,177	-0.51%
2019/05/30	0	0.00	3	236.00	237.00	-3	1,179	-0.25%
2019/05/29	2	231.00	0	0.00	231.00	2	1,178	0.17%
2019/05/28	25	231.00	1	232.50	231.00	24	1,178	2.04%
2019/05/27	3	230.50	2	231.50	232.00	1	1,198	0.08%
2019/05/24	0	0.00	15	233.83	232.00	-15	1,217	-1.23%
2019/05/23	4	235.38	7	234.86	234.00	-3	1,241	-0.24%
2019/05/22	1	240.00	2	242.00	240.00	-1	1,249	-0.08%
2019/05/21	0	0.00	25	241.72	243.00	-25	1,260	-1.99%
2019/05/20	0	0.00	7	237.86	239.00	-7	1,259	-0.56%
2019/05/17	1	238.00	12	249.33	236.00	-11	1,250	-0.88%
2019/05/16	1	255.00	0	0.00	255.00	1	1,233	0.08%
2019/05/15	1	255.50	8	255.88	255.00	-7	1,231	-0.57%
2019/05/14	0	0.00	26	266.75	262.00	-26	1,227	-2.12%
2019/05/13	2	271.50	16	272.28	271.50	-14	1,224	-1.14%
2019/05/10	0	0.00	36	271.39	270.00	-36	1,255	-2.87%
2019/05/09	0	0.00	8	271.75	270.00	-8	1,263	-0.63%
2019/05/08	53	275.57	7	274.43	276.50	46	1,268	3.63%
2019/05/07	51	274.86	0	0.00	276.00	51	1,270	4.01%
2019/05/06	54.8	267.24	1	267.00	267.00	53.8	1,287	4.17%
2019/05/03	161.8	274.37	2	270.00	275.50	159.8	1,305	12.24%	大買/鉅額交易
2019/05/02	39	268.67	0	0.00	271.00	39	1,351	2.88%
2019/04/30	14	261.71	1	267.00	262.00	13	1,345	0.97%
2019/04/29	0	0.00	3	267.50	268.00	-3	1,333	-0.22%
2019/04/26	3	268.17	1	276.50	268.00	2	1,363	0.15%
2019/04/25	8	276.31	3	276.17	274.50	5	1,359	0.37%
2019/04/24	3	278.00	1	277.50	279.00	2	1,359	0.15%
2019/04/23	28	271.41	3	272.83	273.00	25	1,353	1.85%
2019/04/22	29	270.00	2	270.00	270.00	27	1,348	2.00%
2019/04/19	1	272.00	1	272.50	273.00	0	1,347	0.00%
2019/04/18	6	280.17	0	0.00	279.00	6	1,346	0.45%
2019/04/17	38	280.68	11	281.68	278.50	27	1,345	2.01%
2019/04/16	8	284.75	12	284.25	285.00	-4	1,367	-0.29%
2019/04/15	5	283.80	10	283.50	284.50	-5	1,379	-0.36%
2019/04/12	18	276.53	13.1	279.78	277.50	4.9	1,385	0.35%
2019/04/11	21	287.55	11	288.73	285.00	10	1,390	0.72%
2019/04/10	37	287.92	40	288.38	288.50	-3	1,400	-0.21%
2019/04/09	19	278.71	4	278.63	276.00	15	1,403	1.07%
2019/04/08	10	277.50	0	0.00	276.00	10	1,435	0.70%
2019/04/03	27	272.46	0	0.00	275.50	27	1,471	1.83%
2019/04/02	11	275.09	5	275.40	275.00	6	1,457	0.41%
2019/04/01	17	273.50	31	272.15	273.00	-14	1,440	-0.97%
2019/03/29	40	270.33	5	271.90	272.00	35	1,411	2.48%
2019/03/28	67	256.46	68	258.82	260.00	-1	1,353	-0.07%
2019/03/27	0	0.00	22	243.91	244.00	-22	1,277	-1.72%
2019/03/26	19	241.21	5	239.20	241.50	14	1,306	1.07%
2019/03/25	7	231.14	14	232.71	233.00	-7	1,289	-0.54%
2019/03/22	4	236.25	4	236.00	236.50	0	1,281	0.00%
2019/03/21	4	233.13	0	0.00	232.50	4	1,264	0.32%
2019/03/20	3	230.33	5	230.50	230.00	-2	1,264	-0.16%
2019/03/19	46	231.38	38	231.28	231.00	8	1,262	0.63%
2019/03/18	125	230.21	6	230.33	231.00	119	1,241	9.58%	大買/鉅額交易
2019/03/15	11	221.41	3	224.00	226.50	8	1,223	0.65%
2019/03/14	0	0.00	72	220.03	220.00	-72	1,192	-6.04%
2019/03/13	3	220.17	0	0.00	218.50	3	1,229	0.24%
2019/03/12	29	217.40	130	216.74	215.50	-101	1,222	-8.26%	大賣/鉅額交易
2019/03/11	0	0.00	5	217.00	217.00	-5	1,218	-0.41%
2019/03/08	200	218.47	158	217.72	219.00	42	1,221	3.44%	大買/大賣/
2019/03/07	1	215.50	5	216.50	215.50	-4	1,220	-0.33%
2019/03/06	0	0.00	3	223.00	223.00	-3	1,229	-0.24%
2019/03/04	1	219.00	0	0.00	219.00	1	1,222	0.08%
2019/02/26	2	223.00	0	0.00	220.00	2	1,226	0.16%
2019/02/25	19	219.71	0	0.00	218.50	19	1,211	1.57%
2019/02/22	1	216.50	10	220.10	216.50	-9	1,193	-0.75%
2019/02/21	25	227.00	16	226.63	226.50	9	1,169	0.77%
2019/02/20	10	224.95	13	225.62	226.50	-3	1,160	-0.26%
2019/02/19	49	223.46	4	224.13	223.50	45	1,153	3.90%
2019/02/18	11	224.45	7	224.86	226.00	4	1,160	0.34%
2019/02/15	8	221.31	22	222.02	222.00	-14	1,174	-1.19%
2019/02/14	23	225.96	28	226.50	227.00	-5	1,170	-0.43%
2019/02/13	20	223.88	1	225.50	223.00	19	1,164	1.63%
2019/02/12	1	227.00	70	227.61	227.00	-69	1,166	-5.91%
2019/02/11	21	229.93	5	225.00	230.00	16	1,176	1.36%
2019/01/30	67	222.80	47	222.86	222.00	20	1,156	1.73%
2019/01/29	13	223.77	0	0.00	223.50	13	1,162	1.12%
2019/01/28	41	223.30	55	223.49	224.50	-14	1,157	-1.21%
2019/01/25	10	224.50	0	0.00	222.00	10	1,177	0.85%
2019/01/24	2	218.50	18	222.92	225.00	-16	1,168	-1.37%
2019/01/23	10	223.20	4	217.88	220.50	6	1,163	0.52%
2019/01/22	0	0.00	3	212.83	213.00	-3	1,127	-0.27%
2019/01/21	1	213.50	3	212.50	213.50	-2	1,141	-0.18%
2019/01/18	9	214.50	24	213.71	214.00	-15	1,171	-1.28%
2019/01/17	1	206.50	11	207.59	206.50	-10	1,156	-0.87%
2019/01/16	3	207.67	1	207.50	208.00	2	1,174	0.17%
2019/01/14	23	205.00	0	0.00	205.00	23	1,184	1.94%
2019/01/11	111	206.80	0	0.00	207.00	111	1,191	9.31%	大買/鉅額交易
2019/01/10	1	206.00	1	206.00	206.00	0	1,195	0.00%
2019/01/09	1	206.00	0	0.00	205.50	1	1,201	0.08%
2019/01/08	5	205.70	3	207.00	205.00	2	1,199	0.17%
2019/01/07	3	204.50	0	0.00	204.00	3	1,186	0.25%
2019/01/04	3	204.00	5	205.50	205.50	-2	1,202	-0.17%
2019/01/03	13	209.23	6	207.75	207.50	7	1,228	0.57%
2019/01/02	20	209.33	1	209.50	209.50	19	1,228	1.55%
2018/12/28	7	207.57	2	206.00	208.00	5	1,220	0.41%
2018/12/27	57	204.17	0	0.00	207.00	57	1,223	4.66%
2018/12/26	30	199.05	0	0.00	194.00	30	1,236	2.43%
2018/12/25	0	0.00	2	189.00	190.00	-2	1,198	-0.17%
2018/12/24	6	189.42	0	0.00	190.00	6	1,218	0.49%
2018/12/21	8	188.19	0	0.00	189.00	8	1,254	0.64%
2018/12/20	3	188.33	0	0.00	187.50	3	1,278	0.23%
2018/12/19	23	185.76	46	191.43	184.00	-23	1,297	-1.77%
2018/12/18	10	194.30	48	194.02	194.50	-38	1,271	-2.99%
2018/12/17	1	193.50	1.6	193.12	193.50	-0.6	1,282	-0.05%
2018/12/14	1	195.50	25	195.18	196.00	-24	1,298	-1.85%
2018/12/13	55.9	196.70	0	0.00	197.00	55.9	1,316	4.24%
2018/12/12	2	193.25	48	191.82	195.00	-46	1,320	-3.48%
2018/12/11	0	0.00	3	190.50	190.00	-3	1,326	-0.23%
2018/12/10	1	187.50	51.3	189.80	189.00	-50.3	1,338	-3.75%
2018/12/07	10	189.30	7	191.64	189.00	3	1,346	0.22%
2018/12/06	4	192.25	1	195.50	190.50	3	1,385	0.22%
2018/12/05	1	187.00	82	186.79	189.00	-81	1,352	-5.99%
2018/12/04	2	190.25	22	189.77	189.00	-20	1,364	-1.47%
2018/12/03	3	190.17	0	0.00	190.50	3	1,377	0.22%
2018/11/30	16	184.41	26.8	185.97	187.00	-10.8	1,379	-0.78%
2018/11/29	3	185.83	0	0.00	183.00	3	1,393	0.22%
2018/11/28	0	0.00	42	188.06	188.50	-42	1,419	-2.96%
2018/11/27	8	188.94	24	187.94	190.50	-16	1,444	-1.11%
2018/11/26	11	184.68	80	184.57	184.50	-69	1,452	-4.75%
2018/11/23	0	0.00	13	183.00	183.00	-13	1,481	-0.88%
2018/11/22	19	185.61	6	186.25	186.00	13	1,518	0.86%
2018/11/21	3	182.50	69	181.69	183.00	-66	1,543	-4.28%
2018/11/20	5	183.10	0	0.00	183.00	5	1,563	0.32%
2018/11/19	14	184.21	0	0.00	185.00	14	1,580	0.89%
2018/11/16	3	184.00	0	0.00	184.00	3	1,593	0.19%
2018/11/15	3	186.17	1	189.00	186.50	2	1,601	0.12%
2018/11/14	23	189.65	1	188.00	190.00	22	1,618	1.36%
2018/11/13	16	186.72	6	186.42	186.00	10	1,633	0.61%
2018/11/12	3	186.50	2	186.25	188.50	1	1,673	0.06%
2018/11/09	134	187.39	8	188.25	185.00	126	1,703	7.40%	大買/鉅額交易
2018/11/08	31	184.95	14	186.21	188.00	17	1,766	0.96%
2018/11/07	13	176.23	5	177.80	179.00	8	1,794	0.45%
2018/11/06	6	177.83	87	177.22	174.00	-81	1,790	-4.52%
2018/11/05	5	181.20	6	181.92	182.50	-1	1,767	-0.06%
2018/11/02	14	183.86	31	182.52	184.50	-17	1,765	-0.96%
2018/11/01	45	182.03	20	183.90	185.00	25	1,739	1.44%
2018/10/31	32	175.23	33.8	178.43	179.50	-1.8	1,723	-0.10%
2018/10/30	24	171.27	0	0.00	171.00	24	1,708	1.40%
2018/10/29	24	174.58	5	175.80	176.50	19	1,689	1.12%
2018/10/26	1	185.50	66	178.41	178.00	-65	1,669	-3.89%
2018/10/25	0	0.00	6	183.00	183.00	-6	1,631	-0.37%
2018/10/24	1	192.00	10	192.50	192.50	-9	1,612	-0.56%
2018/10/23	2	194.50	0	0.00	190.50	2	1,599	0.13%
2018/10/22	3	195.33	0	0.00	196.50	3	1,584	0.19%
2018/10/19	1	199.00	0	0.00	198.50	1	1,580	0.06%
2018/10/18	1	197.50	9	201.50	201.50	-8	1,573	-0.51%
2018/10/17	8	196.00	93	197.87	196.00	-85	1,564	-5.43%
2018/10/16	27	194.70	0	0.00	194.00	27	1,549	1.74%
2018/10/15	12	197.75	0	0.00	198.00	12	1,541	0.78%
2018/10/12	62	188.56	25.2	188.94	191.50	36.8	1,526	2.41%
2018/10/11	1	188.00	128	183.61	181.50	-127	1,500	-8.46%	大賣/鉅額交易
2018/10/09	6	195.75	0	0.00	197.00	6	1,460	0.41%
2018/10/08	5	204.10	0	0.00	204.50	5	1,441	0.35%
2018/10/05	0	0.00	43	204.10	202.00	-43	1,432	-3.00%
2018/10/04	13	209.00	33	209.56	209.00	-20	1,404	-1.42%
2018/10/03	1	200.50	22	200.59	200.50	-21	1,358	-1.55%
2018/10/02	0	0.00	8	203.13	200.50	-8	1,353	-0.59%
2018/10/01	2	206.75	52	205.45	205.00	-50	1,331	-3.76%
2018/09/28	11	209.36	5	208.50	209.50	6	1,317	0.46%
2018/09/27	1	215.50	32	209.56	209.00	-31	1,302	-2.38%
2018/09/26	1	210.50	20	214.40	215.50	-19	1,267	-1.50%
2018/09/25	11	209.59	15	210.27	210.00	-4	1,235	-0.32%
2018/09/21	14	205.96	51	205.47	205.50	-37	1,208	-3.06%
2018/09/20	1	207.00	10	204.90	208.50	-9	1,201	-0.75%
2018/09/19	1	215.00	4	214.50	206.50	-3	1,189	-0.25%
2018/09/18	11	211.68	12	212.50	212.50	-1	1,163	-0.09%
2018/09/17	2	209.75	11	210.00	211.00	-9	1,149	-0.78%
2018/09/14	1	205.50	16	207.72	208.50	-15	1,136	-1.32%
2018/09/13	1	208.00	0	0.00	209.50	1	1,126	0.09%
2018/09/12	1	210.00	12	210.75	209.00	-11	1,116	-0.99%
2018/09/11	10	206.65	23	208.87	206.50	-13	1,075	-1.21%
2018/09/10	39	208.03	18	209.81	210.50	21	1,085	1.94%
2018/09/07	99	212.28	1	210.00	210.00	98	1,082	9.05%
2018/09/06	218	214.26	0	0.00	214.00	218	1,067	20.42%	大買/鉅額交易
2018/09/05	2	213.50	0	0.00	213.50	2	1,049	0.19%
2018/09/04	15	221.90	7	222.00	222.50	8	1,034	0.77%
2018/09/03	70	212.69	0	0.00	208.00	70	988	7.08%
2018/08/31	16	222.19	6	225.00	225.00	10	960	1.04%
2018/08/30	96	223.10	0	0.00	222.50	96	948	10.12%
2018/08/29	17	223.56	7	225.00	225.00	10	918	1.09%
2018/08/28	85	217.77	8	217.06	217.00	77	878	8.76%
2018/08/27	44	213.56	0	0.00	214.50	44	853	5.16%
2018/08/24	34	207.00	0	0.00	207.00	34	836	4.07%
2018/08/23	16	211.91	0	0.00	211.00	16	831	1.92%
2018/08/22	149	211.84	17	213.44	213.50	132	824	16.01%	大買/鉅額交易
2018/08/21	16	210.03	0	0.00	211.00	16	805	1.99%
2018/08/20	5	212.00	1	210.00	210.50	4	779	0.51%
2018/08/17	455	208.95	16	209.44	209.50	439	751	58.39%	大買/鉅額交易
2018/08/16	5	202.30	12	204.58	205.00	-7	712	-0.98%
2018/08/15	173	201.52	0	0.00	200.00	173	685	25.23%	大買/鉅額交易
2018/08/14	30	190.62	0	0.00	194.00	30	611	4.90%
2018/08/13	5	185.50	4	184.50	183.00	1	570	0.18%
2018/08/10	1	181.00	0	0.00	181.00	1	564	0.18%
2018/08/09	58	182.23	0	0.00	180.50	58	584	9.92%
2018/08/08	10	183.05	31	182.98	183.50	-21	597	-3.51%
2018/08/07	3	181.50	0	0.00	181.50	3	593	0.51%
2018/08/06	1	182.00	5	182.00	182.00	-4	589	-0.68%
2018/08/02	1	175.00	0	0.00	175.00	1	582	0.17%
2018/08/01	28	177.88	0	0.00	177.50	28	582	4.80%
2018/07/31	14	177.54	1	177.00	177.50	13	584	2.23%
2018/07/30	3	177.67	0	0.00	179.50	3	584	0.51%
2018/07/27	1	177.00	0	0.00	177.00	1	576	0.17%
2018/07/26	2	176.50	0	0.00	177.00	2	580	0.34%
2018/07/25	4	175.00	0	0.00	175.00	4	580	0.69%
2018/07/24	67	174.25	0	0.00	175.00	67	578	11.58%
2018/07/23	1	174.00	0	0.00	174.00	1	574	0.17%
2018/07/20	7	175.71	0	0.00	175.50	7	576	1.21%
2018/07/18	1	175.00	4	175.00	175.00	-3	579	-0.52%
2018/07/16	0	0.00	1	172.00	172.50	-1	585	-0.17%
2018/07/13	0	0.00	2	171.25	170.50	-2	581	-0.34%
2018/07/12	0	0.00	4	171.00	171.00	-4	579	-0.69%
2018/07/11	0.9	178.00	0	0.00	178.00	0.9	574	0.16%
2018/07/10	0	0.00	25	177.22	178.50	-25	563	-4.44%
2018/07/09	0	0.00	4	173.50	174.00	-4	551	-0.73%
2018/07/06	0	0.00	116	173.97	174.50	-116	550	-21.06%	大賣/鉅額交易
2018/07/04	4	177.00	8	176.88	177.00	-4	553	-0.72%
2018/07/03	2	179.00	0	0.00	178.00	2	562	0.36%
2018/07/02	2	178.00	0	0.00	178.00	2	563	0.35%
2018/06/29	3	179.00	0	0.00	179.00	3	567	0.53%
2018/06/27	1	180.00	12	178.92	180.00	-11	554	-1.98%
2018/06/26	1.3	179.88	0	0.00	180.00	1.3	556	0.23%
2018/06/25	4	179.50	0	0.00	178.00	4	550	0.73%
2018/06/21	0	0.00	1	181.00	180.00	-1	554	-0.18%
2018/06/20	0	0.00	7	182.00	182.00	-7	552	-1.27%
2018/06/19	12	180.83	3	181.00	181.00	9	546	1.65%
2018/06/15	12	180.71	0	0.00	180.50	12	526	2.28%
2018/06/14	1	185.50	19.4	186.43	185.50	-18.4	512	-3.58%
2018/06/12	5	188.10	21	187.17	187.00	-16	518	-3.09%
2018/06/11	4	182.00	27	185.54	186.00	-23	508	-4.52%
2018/06/08	1	184.00	9	184.00	184.00	-8	510	-1.57%
2018/06/07	12	182.00	0	0.00	182.00	12	512	2.34%
2018/06/06	2	182.00	0	0.00	182.00	2	520	0.38%
2018/06/05	6	181.67	11	183.32	183.00	-5	530	-0.94%
2018/06/04	2	186.50	3	185.67	184.00	-1	535	-0.19%
2018/06/01	25.1	186.66	0	0.00	189.00	25.1	538	4.66%
2018/05/31	0.9	186.50	66	185.84	188.00	-65.1	538	-12.10%
2018/05/30	0	0.00	19	180.42	184.50	-19	531	-3.57%
2018/05/29	10	180.90	19	182.18	180.50	-9	527	-1.71%
2018/05/28	4	184.00	21	184.62	184.00	-17	532	-3.19%
2018/05/25	0	0.00	21	183.00	184.50	-21	539	-3.89%
2018/05/24	2	183.00	42	182.08	183.00	-40	543	-7.35%
2018/05/23	3	182.00	48	181.26	182.00	-45	554	-8.11%
2018/05/22	10	181.50	3	181.67	181.50	7	560	1.25%
2018/05/21	1	184.00	4	184.38	185.00	-3	569	-0.53%
2018/05/18	0	0.00	18	180.53	181.00	-18	565	-3.18%
2018/05/17	0	0.00	37	178.54	184.00	-37	564	-6.55%
2018/05/16	2	173.75	22	178.05	179.00	-20	550	-3.63%
2018/05/15	3	172.33	9	172.50	171.50	-6	561	-1.07%
2018/05/14	3	171.33	3	172.83	172.00	0	607	0.00%
2018/05/11	1	174.00	0	0.00	173.00	1	632	0.16%
2018/05/10	0	0.00	3	170.50	170.00	-3	649	-0.46%
2018/05/09	0	0.00	2	170.00	170.00	-2	682	-0.29%
2018/05/08	12	169.00	2	169.00	169.00	10	714	1.40%
2018/05/07	0	0.00	2	169.50	169.50	-2	738	-0.27%
2018/05/04	0	0.00	6	166.00	166.00	-6	750	-0.80%
2018/05/03	2	166.50	7	166.29	166.50	-5	768	-0.65%
2018/05/02	5	166.70	14	166.46	167.00	-9	791	-1.14%
2018/04/30	0	0.00	10	166.25	166.50	-10	826	-1.21%
2018/04/27	0	0.00	27	165.26	165.00	-27	881	-3.06%
2018/04/26	0	0.00	30	166.58	165.00	-30	934	-3.21%
2018/04/25	0	0.00	37	167.30	168.00	-37	1,003	-3.69%
2018/04/24	3	166.00	33	167.42	166.00	-30	1,046	-2.87%
2018/04/23	0	0.00	3	171.17	170.00	-3	1,107	-0.27%
2018/04/20	0	0.00	39	175.23	174.00	-39	1,157	-3.37%
2018/04/19	0	0.00	33	176.89	176.00	-33	1,177	-2.80%
2018/04/18	1	175.00	47	176.06	175.00	-46	1,189	-3.87%
2018/04/17	5	176.50	38	177.63	176.50	-33	1,188	-2.78%
2018/04/16	3	180.00	9	179.44	180.00	-6	1,189	-0.50%
2018/04/13	16	179.50	26	179.38	179.00	-10	1,199	-0.83%
2018/04/12	10	179.15	45	179.17	179.50	-35	1,200	-2.92%
2018/04/11	9	178.61	44	178.23	178.00	-35	1,201	-2.91%
2018/04/10	25	177.98	223	177.80	177.50	-198	1,200	-16.50%	大賣/鉅額交易
2018/04/09	0	0.00	28	178.16	177.50	-28	1,205	-2.32%
2018/04/03	6	180.50	26	180.60	180.00	-20	1,199	-1.67%
2018/03/30	0	0.00	11	184.55	183.00	-11	1,206	-0.91%
2018/03/29	1	185.50	27	185.44	185.50	-26	1,206	-2.15%
2018/03/28	2	185.50	12	184.38	185.50	-10	1,203	-0.83%
2018/03/27	1	184.00	10	185.55	184.00	-9	1,201	-0.75%
2018/03/26	3	184.67	6	184.25	185.00	-3	1,198	-0.25%
2018/03/23	2	181.00	0	0.00	181.00	2	1,189	0.17%
2018/03/21	5	184.50	17	185.26	184.50	-12	1,184	-1.01%
2018/03/20	28	185.89	38	185.59	186.00	-10	1,190	-0.84%
2018/03/19	15	186.60	0	0.00	186.00	15	1,193	1.26%
2018/03/16	151	187.02	32	187.33	187.00	119	1,192	9.98%	大買/鉅額交易
2018/03/15	23	186.57	22	186.73	187.50	1	1,179	0.08%
2018/03/14	23	185.46	36	185.42	186.50	-13	1,178	-1.10%
2018/03/13	23	185.20	40	185.24	186.50	-17	1,173	-1.45%
2018/03/12	1	185.00	40	186.48	185.00	-39	1,173	-3.32%
2018/03/09	0	0.00	14	186.00	186.00	-14	1,166	-1.20%
2018/03/08	26	181.79	5	182.80	183.50	21	1,159	1.81%
2018/03/07	0	0.00	21	180.05	177.50	-21	1,154	-1.82%
2018/03/06	0	0.00	2	182.25	181.50	-2	1,157	-0.17%
2018/03/02	3	180.50	0	0.00	180.50	3	1,155	0.26%
2018/03/01	14	183.57	0	0.00	183.50	14	1,151	1.22%
2018/02/27	6	185.00	1	189.00	185.00	5	1,146	0.44%
2018/02/26	0	0.00	2	189.00	189.00	-2	1,140	-0.18%
2018/02/23	0	0.00	4	189.00	189.00	-4	1,132	-0.35%
2018/02/22	0	0.00	16	184.34	184.00	-16	1,131	-1.41%
2018/02/21	0	0.00	17	182.94	185.00	-17	1,121	-1.52%
2018/02/12	16.8	177.04	0	0.00	175.50	16.8	1,108	1.52%
2018/02/09	17	176.09	16	173.22	180.00	1	1,104	0.09%
2018/02/08	88	178.77	0	0.00	179.00	88	1,098	8.01%
2018/02/07	40	180.26	6	180.00	180.00	34	1,099	3.09%
2018/02/06	18	175.64	6	181.92	174.00	12	1,088	1.10%
2018/02/05	20	186.65	0	0.00	188.00	20	1,049	1.91%
2018/02/02	4	188.13	0	0.00	190.00	4	1,033	0.39%
2018/02/01	8	184.69	0	0.00	186.50	8	1,028	0.78%
2018/01/31	12	184.75	15	186.50	186.50	-3	1,002	-0.30%
2018/01/30	10	187.45	0	0.00	184.00	10	1,025	0.97%
2018/01/29	4	191.00	6	191.67	191.00	-2	1,028	-0.19%
2018/01/26	8	190.50	0	0.00	190.50	8	1,047	0.76%
2018/01/25	0	0.00	60	195.61	194.00	-60	1,034	-5.80%
2018/01/24	9	192.00	4	195.50	192.00	5	1,026	0.49%
2018/01/23	1	197.00	0	0.00	197.00	1	998	0.10%
2018/01/22	7	199.50	21	192.90	199.50	-14	958	-1.46%
2018/01/19	9	191.67	14	189.39	192.50	-5	921	-0.54%
2018/01/18	1	188.00	9	188.56	189.00	-8	861	-0.93%
2018/01/17	0	0.00	35	181.24	186.00	-35	829	-4.22%
2018/01/16	0	0.00	4	177.50	179.00	-4	762	-0.52%
2018/01/15	0	0.00	81	175.73	176.50	-81	706	-11.47%
2018/01/12	0	0.00	33	170.26	172.00	-33	690	-4.78%
2018/01/11	44	168.35	11	167.50	168.50	33	692	4.76%
2018/01/10	52	168.04	4	168.50	167.50	48	709	6.77%
2018/01/09	79	167.80	3	167.00	167.00	76	717	10.60%
2018/01/08	82	168.67	3	168.00	168.00	79	721	10.95%
2018/01/05	39	167.50	4	168.00	168.00	35	732	4.78%
2018/01/04	11	166.14	0	0.00	167.00	11	743	1.48%
2018/01/03	70	165.37	0	0.00	164.00	70	789	8.87%
2018/01/02	12	167.63	0	0.00	167.00	12	849	1.41%