台達電 (2308)-第一金券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
321.0
漲跌
▼5.0
漲幅
-1.53%
成交量
5,410張
產業
上市電子零組件類股
2200人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/05/08	4.9	321.68	0	0.00	321.00	4.9	11,988	0.04%
2024/05/07	1	323.02	0	0.00	326.00	1	12,034	0.01%
2024/05/06	76	322.77	5	322.70	322.00	71	12,002	0.59%
2024/05/03	7.1	328.38	33	329.20	327.50	-25.9	11,871	-0.22%
2024/05/02	3.2	308.92	4	309.37	309.50	-0.8	11,660	-0.01%
2024/04/30	53.1	323.93	5	323.20	320.50	48.1	11,552	0.42%
2024/04/29	3.6	321.55	1.2	322.42	321.00	2.4	11,523	0.02%
2024/04/26	3	317.17	1	318.50	315.00	2	11,528	0.02%
2024/04/25	6	306.08	2	310.50	306.00	4	11,440	0.03%
2024/04/24	1	304.00	1	304.48	304.00	0	11,454	0.00%
2024/04/23	23.1	298.05	0	0.00	297.50	23.1	11,630	0.20%
2024/04/22	39.1	297.06	2	300.00	300.00	37.1	11,707	0.32%
2024/04/19	12	299.04	2	299.25	298.50	10	11,655	0.09%
2024/04/18	20.8	301.62	1	309.52	309.00	19.8	11,503	0.17%
2024/04/17	27	295.26	0	0.00	300.50	27	11,382	0.24%
2024/04/16	6	295.19	2	294.51	293.00	4	11,428	0.04%
2024/04/15	54.4	308.88	11	309.09	308.00	43.4	11,364	0.38%
2024/04/12	12.2	317.46	10	318.50	317.00	2.2	11,250	0.02%
2024/04/11	51.3	322.30	251	317.99	319.50	-199.7	11,177	-1.79%	大賣/鉅額交易
2024/04/10	87.5	330.70	22	331.61	328.00	65.5	10,983	0.60%
2024/04/09	0	331.90	15	334.60	334.00	-15	10,950	-0.14%
2024/04/08	39.8	338.22	22	335.93	334.00	17.8	10,910	0.16%
2024/04/03	0.1	334.27	17	332.62	332.00	-16.9	10,795	-0.16%
2024/04/02	3	337.83	20	331.25	338.00	-17	10,773	-0.16%
2024/04/01	3.2	337.11	3	342.83	334.50	0.2	10,704	0.00%
2024/03/29	8.3	347.15	2.3	349.15	341.00	6	10,582	0.06%
2024/03/28	7.7	344.39	2.4	344.30	342.50	5.3	10,405	0.05%
2024/03/27	6.1	341.43	6	348.73	341.50	0	10,303	0.00%
2024/03/26	39.2	346.20	2.2	348.00	343.50	37	10,120	0.37%
2024/03/25	45.1	355.56	7	354.93	352.50	38.1	9,830	0.39%
2024/03/22	50.1	355.71	19.2	356.18	358.00	30.9	9,577	0.32%
2024/03/21	148	334.82	5.1	330.36	338.00	142.9	8,616	1.66%	大買/鉅額交易
2024/03/20	132.4	317.79	9.1	319.83	316.00	123.2	8,247	1.49%	大買/鉅額交易
2024/03/19	89.5	320.05	23.2	316.67	320.00	66.3	8,104	0.82%
2024/03/18	3.5	304.85	1	305.00	306.00	2.5	7,874	0.03%
2024/03/15	1.1	306.00	0.5	306.13	303.00	0.6	7,937	0.01%
2024/03/14	1	310.55	3.1	313.63	310.50	-2	7,801	-0.03%
2024/03/13	56.3	314.76	10.1	312.97	314.50	46.2	7,698	0.60%
2024/03/12	4.2	313.67	2	315.25	312.50	2.1	7,540	0.03%
2024/03/11	5.1	307.98	46	307.96	308.00	-40.9	7,417	-0.55%
2024/03/08	10	312.35	22.3	310.08	312.00	-12.3	7,338	-0.17%
2024/03/07	26	297.87	1	298.00	297.00	25	6,824	0.37%
2024/03/06	26.3	295.37	4	295.75	295.00	22.3	6,725	0.33%
2024/03/05	4.1	291.01	0	294.00	290.50	4.1	6,720	0.06%
2024/03/04	0.1	295.50	2	296.50	293.50	-1.9	6,654	-0.03%
2024/03/01	0.3	293.50	2	291.50	293.50	-1.7	6,504	-0.03%
2024/02/29	3.6	292.41	0	0.00	294.50	3.6	6,488	0.06%
2024/02/27	2.2	290.70	0	0.00	289.00	2.2	6,458	0.03%
2024/02/26	0.1	293.00	4.1	294.25	295.00	-4	6,412	-0.06%
2024/02/23	113	293.59	0	0.00	292.50	113	6,404	1.76%	大買/鉅額交易
2024/02/22	4	293.00	0.7	291.86	293.50	3.3	6,351	0.05%
2024/02/21	1	289.00	1	290.00	291.00	0	6,340	0.00%
2024/02/20	11	292.14	1	292.00	292.50	10	6,320	0.16%
2024/02/19	0.6	294.00	3.2	293.50	292.00	-2.5	6,335	-0.04%
2024/02/16	13	291.58	0	291.00	291.50	13	6,385	0.20%
2024/02/15	17	292.02	6	284.00	284.50	11	6,357	0.17%
2024/02/05	3	286.65	0	0.00	287.50	3	6,132	0.05%
2024/02/02	2	286.00	1	287.50	286.00	1	6,115	0.02%
2024/02/01	5	283.40	0	0.00	285.00	5	6,110	0.08%
2024/01/31	7.4	281.89	2	280.00	280.00	5.4	6,117	0.09%
2024/01/30	6.2	289.05	0	290.00	286.00	6.2	5,976	0.10%
2024/01/29	0.6	290.50	0	292.50	293.00	0.6	6,004	0.01%
2024/01/26	0	0.00	1	287.50	287.50	-1	6,080	-0.02%
2024/01/25	53.1	284.90	2.1	284.52	284.00	51	6,156	0.83%
2024/01/24	1.3	289.49	1	290.50	289.00	0.3	6,165	0.00%
2024/01/23	2	291.78	1	294.00	293.50	1	6,207	0.02%
2024/01/22	3	290.67	1.1	291.81	291.00	1.9	6,166	0.03%
2024/01/19	2.2	284.00	10.8	284.79	285.00	-8.5	6,104	-0.14%
2024/01/18	82.9	278.87	0.1	279.50	277.00	82.8	6,107	1.36%
2024/01/17	43.7	281.83	30	281.47	279.50	13.7	6,057	0.23%
2024/01/16	123.1	289.78	2	290.00	289.50	121.1	5,892	2.05%	大買/鉅額交易
2024/01/15	0	296.90	0.1	296.57	295.50	-0.1	5,752	0.00%
2024/01/12	12.2	292.02	0	0.00	293.50	12.2	5,865	0.21%
2024/01/11	9	292.78	1	294.50	293.00	8	5,862	0.14%
2024/01/10	53.3	291.22	104.1	291.69	291.00	-50.8	5,843	-0.87%	大賣/
2024/01/09	12.6	300.19	9	299.83	295.50	3.6	5,702	0.06%
2024/01/08	0.9	308.40	0.2	308.00	306.00	0.8	5,582	0.01%
2024/01/05	10	304.00	0	0.00	304.50	10	5,659	0.18%
2024/01/04	0	0.00	0	305.50	304.00	0	5,688	0.00%
2024/01/03	2.2	305.13	10	304.50	304.50	-7.8	5,779	-0.14%
2024/01/02	2.1	310.48	0	0.00	310.00	2.1	5,754	0.04%
2023/12/29	0	0.00	0	312.50	313.50	0	5,791	0.00%
2023/12/28	10.8	313.97	0	0.00	313.00	10.8	5,826	0.19%
2023/12/27	0	0.00	0	313.00	313.00	0	5,883	0.00%
2023/12/26	5	310.20	2.2	308.27	310.50	2.8	5,907	0.05%
2023/12/25	2	307.50	6	306.92	306.50	-4	5,903	-0.07%
2023/12/22	5.1	308.28	1	307.00	305.50	4.1	6,004	0.07%
2023/12/21	0.1	304.50	3	303.67	303.50	-2.9	6,072	-0.05%
2023/12/20	4	306.25	0	306.00	305.50	4	6,150	0.06%
2023/12/19	10.4	303.33	0.1	305.50	302.50	10.3	6,138	0.17%
2023/12/18	26.2	308.40	7	309.00	307.00	19.2	6,178	0.31%
2023/12/15	10.1	315.43	6	314.17	313.00	4.1	6,146	0.07%
2023/12/14	4.1	306.98	3	306.50	305.50	1.1	6,008	0.02%
2023/12/13	2	301.75	0	0.00	303.00	2	6,011	0.03%
2023/12/12	65.1	303.97	2	301.00	301.00	63.1	5,999	1.05%
2023/12/11	1.1	310.47	3	312.67	310.50	-1.9	5,934	-0.03%
2023/12/08	3.1	312.83	7.1	312.93	312.50	-3.9	5,941	-0.07%
2023/12/07	56	311.71	2	311.00	311.00	54	5,973	0.90%
2023/12/06	4.1	312.76	0	0.00	310.00	4.1	6,025	0.07%
2023/12/05	0.2	314.72	1	315.50	310.50	-0.8	6,011	-0.01%
2023/12/04	1.2	319.92	7	319.57	320.50	-5.8	5,951	-0.10%
2023/12/01	7	318.57	163	318.23	319.50	-156	6,001	-2.60%	大賣/鉅額交易
2023/11/30	0.2	317.91	0	0.00	316.50	0.2	5,996	0.00%
2023/11/29	0	0.00	2	319.00	317.00	-2	5,930	-0.03%
2023/11/28	4.6	318.71	0	0.00	318.50	4.6	5,893	0.08%
2023/11/27	0.5	317.00	1	315.50	314.50	-0.5	5,879	-0.01%
2023/11/24	6.3	318.20	5	318.80	316.50	1.3	5,880	0.02%
2023/11/22	4	307.13	2	308.50	307.50	2	5,845	0.03%
2023/11/21	2	309.75	1	309.01	310.50	1	5,871	0.02%
2023/11/20	5.7	305.04	8	306.00	306.00	-2.3	5,912	-0.04%
2023/11/17	5.1	306.51	0	0.00	305.00	5.1	5,912	0.09%
2023/11/16	1	307.98	5	307.70	305.00	-4	5,923	-0.07%
2023/11/15	10.1	306.96	1	308.00	306.50	9.1	5,902	0.15%
2023/11/14	4	299.38	0	0.00	299.50	4	5,918	0.07%
2023/11/13	1	301.06	0	0.00	299.50	1	5,947	0.02%
2023/11/10	0	0.00	2	302.00	303.50	-2	5,980	-0.03%
2023/11/09	2	302.50	1	303.00	302.00	1	6,035	0.02%
2023/11/08	2.3	300.93	0	0.00	301.00	2.3	6,034	0.04%
2023/11/06	21.1	309.58	5	309.60	308.00	16.1	6,106	0.26%
2023/11/03	3.3	303.85	0	0.00	304.00	3.3	6,010	0.05%
2023/11/02	10	298.75	3	298.50	298.50	7	5,943	0.12%
2023/11/01	2	286.77	8	286.06	287.00	-6	5,924	-0.10%
2023/10/31	1	296.47	0	298.00	290.50	1	5,931	0.02%
2023/10/30	0.7	295.96	9	295.56	295.00	-8.3	6,209	-0.13%
2023/10/27	2	295.05	81	297.10	295.00	-79	6,405	-1.23%
2023/10/26	0	300.80	0.1	301.00	298.00	-0.1	6,666	0.00%
2023/10/25	0.1	306.00	0.2	306.00	305.50	-0.1	6,654	0.00%
2023/10/24	0	308.00	200	304.92	308.00	-200	6,595	-3.03%	大賣/鉅額交易
2023/10/23	0.1	310.00	0.2	311.13	309.50	-0.2	6,543	0.00%
2023/10/20	0.2	310.18	146	310.49	309.00	-145.8	6,628	-2.20%	大賣/鉅額交易
2023/10/19	0	315.50	225	314.68	317.50	-225	6,545	-3.44%	大賣/鉅額交易
2023/10/18	50.8	318.99	0	0.00	317.50	50.8	6,589	0.77%
2023/10/17	14	323.21	0	0.00	321.50	14	6,551	0.21%
2023/10/16	400	325.00	0	0.00	325.00	400	6,623	6.04%	大買/鉅額交易
2023/10/13	5.2	332.13	3	328.67	328.50	2.2	6,669	0.03%
2023/10/12	23	335.50	6	336.00	336.00	17	6,647	0.26%
2023/10/11	8.1	339.11	0	0.00	338.50	8.1	6,721	0.12%
2023/10/06	65	338.92	0	0.00	337.50	65	6,828	0.95%
2023/10/04	0	330.76	1	330.50	333.00	-1	6,942	-0.01%
2023/10/03	1	341.50	0	340.50	336.50	1	6,933	0.01%
2023/10/02	0.1	336.00	0	335.45	335.50	0.1	6,932	0.00%
2023/09/28	0.6	327.22	0	0.00	324.50	0.6	7,020	0.01%
2023/09/27	0	0.00	10	322.50	323.00	-10	7,075	-0.14%
2023/09/26	0	332.00	0	0.00	326.50	0	7,120	0.00%
2023/09/25	0	0.00	8	336.00	336.50	-8	7,247	-0.11%
2023/09/22	18	324.31	0	329.25	328.50	18	7,260	0.25%
2023/09/21	0.1	323.88	1	325.00	325.00	-0.9	7,321	-0.01%
2023/09/20	11	327.86	0	0.00	330.50	11	7,280	0.15%
2023/09/19	84	329.51	0	332.50	330.50	84	7,372	1.14%
2023/09/18	1.7	333.17	0	0.00	330.50	1.7	7,598	0.02%
2023/09/15	0	0.00	0	341.50	340.00	0	7,762	0.00%
2023/09/14	1.2	338.39	0.1	337.55	338.00	1.1	7,877	0.01%
2023/09/13	0.1	330.11	1	330.00	331.50	-0.9	8,001	-0.01%
2023/09/12	1	331.51	0	0.00	332.50	1	8,360	0.01%
2023/09/11	3	334.50	0	332.93	331.50	3	8,651	0.03%
2023/09/08	1	343.50	0	0.00	340.00	1	8,860	0.01%
2023/09/07	0	0.00	1	344.00	343.00	-1	9,100	-0.01%
2023/09/06	0	0.00	13	345.00	345.00	-13	9,296	-0.14%
2023/09/04	0.1	345.00	0	0.00	346.00	0.1	9,405	0.00%
2023/09/01	0	0.00	1	347.50	346.00	-1	9,557	-0.01%
2023/08/31	2	346.25	50	345.34	346.00	-48	9,592	-0.50%
2023/08/29	0	0.00	0	344.00	346.50	0	9,712	0.00%
2023/08/28	1.7	341.42	0	0.00	342.50	1.7	9,696	0.02%
2023/08/25	3	348.33	1	349.50	345.50	2	9,795	0.02%
2023/08/24	1	357.50	451	354.08	357.00	-450	9,803	-4.59%	大賣/鉅額交易
2023/08/23	0	0.00	1	347.50	348.00	-1	9,787	-0.01%
2023/08/22	1	348.50	0	0.00	349.50	1	9,963	0.01%
2023/08/21	0	0.00	4	342.50	343.00	-4	10,001	-0.04%
2023/08/18	13	338.01	87.1	338.69	341.50	-74.1	9,988	-0.74%
2023/08/17	0.3	347.72	0	0.00	348.00	0.3	9,892	0.00%
2023/08/16	0.1	350.99	2	350.00	350.00	-1.9	9,820	-0.02%
2023/08/15	2	360.25	300	352.81	351.50	-298	9,831	-3.03%	大賣/鉅額交易
2023/08/14	0.1	353.00	2	350.75	350.50	-2	9,822	-0.02%
2023/08/11	2	357.50	17	358.00	357.00	-15	9,848	-0.15%
2023/08/10	0.1	349.00	1	351.50	351.50	-0.9	9,791	-0.01%
2023/08/09	1.1	356.17	0	359.50	357.50	1	9,727	0.01%
2023/08/08	3.8	360.58	1	363.50	360.50	2.8	9,738	0.03%
2023/08/07	2.1	368.18	4	368.50	363.50	-2	9,713	-0.02%
2023/08/04	4.1	361.50	902	361.47	361.50	-898	9,620	-9.33%	大賣/鉅額交易
2023/08/02	3.3	371.29	23	365.54	361.00	-19.7	9,505	-0.21%
2023/08/01	7.1	373.65	22	369.43	372.50	-14.9	9,159	-0.16%
2023/07/31	31	381.01	45.1	379.26	365.50	-14.1	8,946	-0.16%
2023/07/28	62.7	363.55	27	355.33	366.50	35.7	8,651	0.41%
2023/07/27	1	358.50	1	363.50	358.50	0	8,573	0.00%
2023/07/26	1.1	365.33	1	361.00	360.50	0.1	8,666	0.00%
2023/07/25	25.1	367.60	155	367.27	364.00	-129.9	8,722	-1.49%	大賣/鉅額交易
2023/07/24	0	0.00	1	361.50	361.00	-1	8,664	-0.01%
2023/07/21	1.2	358.99	1	359.50	359.50	0.2	8,724	0.00%
2023/07/20	1	356.50	0	0.00	356.50	1	8,725	0.01%
2023/07/19	5	358.00	1	356.01	357.00	4	8,726	0.05%
2023/07/18	6.8	365.42	4	368.00	365.50	2.8	8,706	0.03%
2023/07/17	1	369.00	0	0.00	368.50	1	8,665	0.01%
2023/07/14	4	369.00	5	366.90	368.00	-1	8,671	-0.01%
2023/07/13	7	379.86	35.3	373.24	370.50	-28.3	8,592	-0.33%
2023/07/12	1	364.00	2	363.00	363.00	-1	8,481	-0.01%
2023/07/11	4.1	359.72	1	353.50	359.50	3.1	8,712	0.04%
2023/07/10	7.7	348.83	0.1	350.00	348.50	7.6	8,663	0.09%
2023/07/07	2	348.50	0	0.00	348.00	2	8,645	0.02%
2023/07/06	13.1	357.80	1	354.50	354.00	12.1	8,604	0.14%
2023/07/05	150.1	366.45	1	364.50	366.00	149.1	8,456	1.76%	大買/鉅額交易
2023/07/04	18	363.97	0	0.00	367.00	18	8,386	0.21%
2023/07/03	0.2	363.33	2	361.00	362.50	-1.8	8,333	-0.02%
2023/06/30	0.1	344.00	0	0.00	344.50	0.1	8,191	0.00%
2023/06/29	1	350.00	0	353.00	349.50	1	8,124	0.01%
2023/06/28	298.5	348.71	12	347.42	347.00	286.5	8,085	3.54%	大買/鉅額交易
2023/06/27	3	347.50	3	347.33	345.00	0	8,099	0.00%
2023/06/26	13	349.15	3	350.33	348.00	10	8,031	0.12%
2023/06/21	1	363.00	45.2	364.92	364.00	-44.2	7,849	-0.56%
2023/06/20	0.1	372.00	237	371.65	369.00	-236.9	7,663	-3.09%	大賣/鉅額交易
2023/06/19	10.5	375.03	0	0.00	375.50	10.5	7,520	0.14%
2023/06/16	25	376.58	13	378.73	371.50	12	7,356	0.16%
2023/06/15	56	369.87	79.1	370.07	370.00	-23.1	6,961	-0.33%
2023/06/14	1	347.50	2.2	352.98	353.00	-1.2	6,673	-0.02%
2023/06/13	15	346.97	4	346.00	343.00	11	6,422	0.17%
2023/06/12	26.2	339.38	1	339.00	336.00	25.2	6,199	0.41%
2023/06/09	0	0.00	1	323.50	323.00	-1	6,062	-0.02%
2023/06/08	0.6	327.75	4	325.75	325.00	-3.4	6,008	-0.06%
2023/06/07	1	329.00	5.1	326.53	328.50	-4.1	5,959	-0.07%
2023/06/05	0	0.00	701.1	318.59	319.50	-701.1	5,826	-12.03%	大賣/鉅額交易
2023/06/01	0	0.00	1	316.50	316.50	-1	5,949	-0.02%
2023/05/31	1	316.50	0	0.00	316.50	1	5,947	0.02%
2023/05/30	1.1	313.51	2	314.25	314.00	-0.9	5,850	-0.02%
2023/05/29	4.5	315.85	4	320.75	315.50	0.5	5,880	0.01%
2023/05/26	17	316.09	21.1	316.12	318.00	-4	5,899	-0.07%
2023/05/25	1.1	307.80	0	0.00	308.00	1.1	5,791	0.02%
2023/05/24	0	0.00	5	305.00	305.00	-5	5,783	-0.09%
2023/05/22	1	304.00	0	0.00	305.50	1	5,764	0.02%
2023/05/19	0	0.00	0	306.50	306.50	0	5,779	0.00%
2023/05/18	0.6	307.06	1	308.00	306.50	-0.4	5,779	-0.01%
2023/05/17	0	0.00	2	304.25	305.00	-2	5,729	-0.03%
2023/05/15	1	300.50	0	0.00	300.50	1	5,704	0.02%
2023/05/12	5.2	297.04	0	0.00	297.50	5.2	5,716	0.09%
2023/05/11	5.2	297.04	0	0.00	297.00	5.2	5,780	0.09%
2023/05/10	1.1	305.18	1	301.50	301.50	0.1	5,829	0.00%
2023/05/09	0	0.00	7	304.79	304.00	-7	5,846	-0.12%
2023/05/08	4.6	306.00	1.2	305.93	305.50	3.5	5,872	0.06%
2023/05/05	1	301.00	2	300.00	303.00	-1	5,953	-0.02%
2023/05/04	3	301.83	1.1	303.14	304.00	1.9	6,033	0.03%
2023/05/03	0	0.00	2	299.25	298.50	-2	6,051	-0.03%
2023/05/02	3	297.50	3	298.33	298.00	0	6,157	0.00%
2023/04/28	3.4	298.57	2	296.00	300.00	1.4	6,268	0.02%
2023/04/27	15	297.83	2	295.50	295.50	13	6,235	0.21%
2023/04/26	20.1	292.50	1	295.00	294.00	19.1	6,241	0.31%
2023/04/25	53.1	298.22	2	296.25	297.00	51.1	6,177	0.83%
2023/04/24	1	301.50	100	301.62	302.50	-99	6,173	-1.60%
2023/04/21	0	302.50	0	0.00	303.00	0	6,200	0.00%
2023/04/20	0	0.00	2	306.00	306.50	-2	6,150	-0.03%
2023/04/19	5	305.50	1	307.50	305.50	4	6,182	0.06%
2023/04/18	0.5	310.06	2	308.25	307.50	-1.5	6,219	-0.02%
2023/04/17	93	311.20	11	311.45	310.00	82	6,239	1.31%
2023/04/14	50	313.89	30	314.53	314.50	20	6,200	0.32%
2023/04/13	51	299.23	2	300.00	300.50	49	5,923	0.83%
2023/04/12	0	0.00	3	301.00	298.50	-3	5,907	-0.05%
2023/04/11	6	298.83	3	297.83	299.00	3	5,890	0.05%
2023/04/10	0.7	295.96	9	295.39	295.00	-8.3	5,858	-0.14%
2023/04/07	3	294.50	5	293.70	294.00	-2	5,841	-0.03%
2023/04/06	104	294.74	2	294.00	294.50	102	5,812	1.75%	大買/鉅額交易
2023/03/31	3	300.00	4	300.63	301.00	-1	5,773	-0.02%
2023/03/29	1	296.00	0	299.00	295.50	1	5,736	0.02%
2023/03/28	31.3	299.08	112.1	298.79	298.50	-80.8	5,722	-1.41%	大賣/
2023/03/27	3	299.17	19	298.74	300.00	-16	5,663	-0.28%
2023/03/24	3	299.33	6.1	298.39	300.50	-3.1	5,686	-0.05%
2023/03/23	2	294.75	1	294.50	294.50	1	5,641	0.02%
2023/03/22	1	295.00	3	297.17	295.00	-2	5,693	-0.04%
2023/03/21	4	293.38	1	293.00	293.00	3	5,745	0.05%
2023/03/20	3.5	287.78	0	0.00	287.50	3.5	5,733	0.06%
2023/03/17	2	287.50	0	0.00	286.50	2	5,758	0.03%
2023/03/16	3	285.83	0	0.00	286.50	3	5,757	0.05%
2023/03/15	0	0.00	5	291.00	289.00	-5	5,803	-0.09%
2023/03/14	11.2	285.91	0	0.00	285.00	11.2	5,821	0.19%
2023/03/13	2	290.25	2	288.00	292.00	0	5,739	0.00%
2023/03/10	4	290.13	6	290.00	290.00	-2	5,743	-0.03%
2023/03/09	2.1	298.05	1	296.00	295.50	1.1	5,756	0.02%
2023/03/08	3.6	298.66	2	299.00	298.50	1.6	5,826	0.03%
2023/03/07	16	302.97	10.1	302.40	301.50	6	5,820	0.10%
2023/03/06	6	290.00	0	0.00	290.00	6	5,662	0.11%
2023/03/02	0	0.00	0	289.00	289.50	0	5,714	0.00%
2023/03/01	2.3	287.63	0	0.00	289.50	2.3	5,716	0.04%
2023/02/24	3.2	290.85	0	0.00	286.50	3.2	5,699	0.06%
2023/02/23	4	290.87	30	290.83	290.00	-26	5,649	-0.46%
2023/02/22	6	292.00	6	290.92	290.00	0	5,588	0.00%
2023/02/21	3	296.67	1	297.50	297.50	2	5,550	0.04%
2023/02/20	3.5	294.86	100	294.37	295.00	-96.5	5,656	-1.71%
2023/02/17	5	294.40	0.6	295.00	294.50	4.5	5,784	0.08%
2023/02/16	5	297.20	50	299.00	299.00	-45	5,823	-0.77%
2023/02/15	5	292.90	43	291.88	293.00	-38	5,936	-0.64%
2023/02/14	5	294.40	12	294.25	294.00	-7	5,917	-0.12%
2023/02/13	5	293.60	1	292.00	294.00	4	5,943	0.07%
2023/02/10	4	293.50	0	0.00	294.00	4	5,965	0.07%
2023/02/09	8	292.50	60	290.47	292.00	-52	5,975	-0.87%
2023/02/08	4.6	296.40	0	0.00	296.00	4.6	5,896	0.08%
2023/02/07	3	296.33	51	296.49	296.00	-48	5,855	-0.82%
2023/02/06	5	298.40	0	0.00	297.00	5	5,927	0.08%
2023/02/03	2	301.49	2	300.50	301.50	0	5,966	0.00%
2023/02/02	3.2	295.84	2	296.75	298.00	1.2	5,943	0.02%
2023/02/01	54	292.77	0	0.00	294.50	54	5,918	0.91%
2023/01/31	2	290.00	1	291.00	289.00	1	5,901	0.02%
2023/01/30	30.3	286.47	2.1	288.46	288.50	28.2	5,870	0.48%
2023/01/17	22	285.32	12	285.04	286.00	10	5,796	0.17%
2023/01/16	4	282.38	1	280.50	281.50	3	5,822	0.05%
2023/01/13	2	278.50	0	0.00	277.50	2	5,821	0.03%
2023/01/12	27.1	279.42	1	277.00	277.00	26.1	5,840	0.45%
2023/01/11	0	0.00	27	286.00	286.00	-27	5,798	-0.47%
2023/01/10	1	282.00	52	283.56	283.50	-51	5,843	-0.87%
2023/01/09	2.5	279.61	11	282.64	283.00	-8.5	5,912	-0.14%
2023/01/06	7	273.14	31	274.92	272.00	-24	5,888	-0.41%
2023/01/05	13	283.31	0	0.00	278.50	13	5,870	0.22%
2023/01/04	11	284.00	26	287.19	284.00	-15	5,910	-0.25%
2023/01/03	0	0.00	25	288.00	285.50	-25	6,007	-0.42%
2022/12/30	21	287.21	1	287.50	286.50	20	6,022	0.33%
2022/12/29	1	281.50	0	280.50	281.00	1	6,145	0.02%
2022/12/28	18.3	279.59	0	0.00	282.50	18.3	6,219	0.29%
2022/12/27	1	284.00	0	0.00	284.00	1	6,224	0.02%
2022/12/26	5	280.00	0	0.00	282.00	5	6,244	0.08%
2022/12/23	7	281.57	0	0.00	281.00	7	6,314	0.11%
2022/12/22	10	285.30	0	0.00	286.50	10	6,337	0.16%
2022/12/21	6	283.17	0	0.00	283.50	6	6,394	0.09%
2022/12/20	0	0.00	105	283.23	283.00	-105	6,408	-1.64%	大賣/鉅額交易
2022/12/19	2.4	290.56	3	290.00	290.00	-0.6	6,432	-0.01%
2022/12/16	4	290.38	32	290.00	291.00	-28	6,428	-0.44%
2022/12/15	7	293.43	2	295.00	295.50	5	6,382	0.08%
2022/12/14	63	292.40	0	0.00	295.50	63	6,367	0.99%
2022/12/13	7	290.00	0	0.00	291.50	7	6,326	0.11%
2022/12/12	1	292.50	3	292.50	293.50	-2	6,268	-0.03%
2022/12/09	3	293.83	1	294.01	294.50	2	6,337	0.03%
2022/12/08	53.5	294.54	1	294.00	294.50	52.5	6,341	0.83%
2022/12/07	10	294.45	19.1	295.08	294.50	-9.1	6,355	-0.14%
2022/12/06	0	0.00	2	300.00	301.00	-2	6,334	-0.03%
2022/12/05	0.3	302.00	1	304.50	302.50	-0.8	6,325	-0.01%
2022/12/02	0	0.00	1	303.50	305.00	-1	6,404	-0.02%
2022/12/01	2	305.00	2	303.75	305.00	0	6,403	0.00%
2022/11/30	2	299.50	14.2	299.44	302.00	-12.2	6,349	-0.19%
2022/11/29	5	296.60	0	296.07	298.00	5	6,266	0.08%
2022/11/28	5.2	295.88	14	293.86	293.00	-8.8	6,246	-0.14%
2022/11/25	0	0.00	58	301.63	302.00	-58	6,239	-0.93%
2022/11/24	6	299.75	1	296.60	302.00	5	6,203	0.08%
2022/11/23	1	296.50	1	295.50	295.50	0	6,181	0.00%
2022/11/22	0	0.00	3.1	291.74	293.50	-3.1	6,208	-0.05%
2022/11/21	3	296.13	1	296.00	293.50	2	6,198	0.03%
2022/11/18	2.5	294.72	0	0.00	293.00	2.5	6,158	0.04%
2022/11/17	0	0.00	4	291.25	292.00	-4	6,157	-0.06%
2022/11/16	42	290.02	65	288.88	288.50	-23	6,191	-0.37%
2022/11/15	5	288.60	50	288.67	293.00	-45	6,108	-0.74%
2022/11/14	3	285.83	26	286.44	285.50	-23	5,980	-0.38%
2022/11/11	37	283.20	2.1	283.21	283.50	35	5,919	0.59%
2022/11/10	0	0.00	2	270.50	271.00	-2	5,787	-0.03%
2022/11/09	8	274.81	0	274.00	274.00	8	5,787	0.14%
2022/11/08	1.4	274.94	1	274.00	274.00	0.4	5,811	0.01%
2022/11/07	3	269.67	0.1	271.05	273.00	2.9	5,827	0.05%
2022/11/03	0	0.00	1	266.00	267.00	-1	5,942	-0.02%
2022/11/02	1	268.50	3	268.33	268.50	-2	5,982	-0.03%
2022/11/01	50	259.95	0	0.00	261.00	50	5,890	0.85%
2022/10/31	3	258.00	69	257.27	257.50	-66	5,861	-1.13%
2022/10/28	1.3	259.00	0	0.00	258.00	1.3	5,930	0.02%
2022/10/27	3	257.67	0	0.00	258.00	3	5,946	0.05%
2022/10/26	1	256.00	3	255.17	256.00	-2	6,026	-0.03%
2022/10/25	32	257.11	5	259.00	259.50	27	5,989	0.45%
2022/10/24	5	268.00	0	0.00	268.50	5	5,924	0.08%
2022/10/20	25	262.96	0	0.00	265.50	25	5,987	0.42%
2022/10/19	0	0.00	1	270.00	268.00	-1	5,926	-0.02%
2022/10/18	4.4	272.46	4	270.50	272.50	0.4	5,938	0.01%
2022/10/13	4	268.25	0	268.50	268.00	4	5,867	0.07%
2022/10/12	23	273.22	1	268.00	272.00	22	5,811	0.38%
2022/10/11	0.5	265.77	0	0.00	264.50	0.5	5,770	0.01%
2022/10/07	2	277.75	15	277.87	275.00	-13	5,720	-0.23%
2022/10/06	43	278.13	11.2	274.65	278.50	31.9	5,778	0.55%
2022/10/05	66	267.67	8	262.88	269.50	58	5,777	1.00%
2022/10/04	7	258.57	4	257.50	258.50	3	5,738	0.05%
2022/10/03	4	253.50	1	252.00	252.00	3	5,734	0.05%
2022/09/30	21	250.62	1	252.50	253.00	20	5,806	0.34%
2022/09/29	1	254.50	20	254.00	252.50	-19	5,831	-0.33%
2022/09/28	2.3	256.70	1	252.50	252.00	1.3	5,843	0.02%
2022/09/27	1	262.00	130	262.25	262.00	-129	5,842	-2.21%	大賣/鉅額交易
2022/09/26	2	260.00	0	0.00	260.50	2	5,877	0.03%
2022/09/23	2	268.25	63	267.87	266.50	-61	5,917	-1.03%
2022/09/22	67	268.96	0	0.00	270.00	67	5,978	1.12%
2022/09/21	2	266.25	120	267.57	267.00	-118	6,024	-1.96%	大賣/鉅額交易
2022/09/20	39	270.59	0	270.00	271.00	39	6,062	0.64%
2022/09/19	1.4	268.54	0	0.00	269.00	1.4	6,091	0.02%
2022/09/16	3	267.00	3	266.00	264.50	0	6,157	0.00%
2022/09/15	8	267.88	2	269.75	270.50	6	6,167	0.10%
2022/09/14	1	269.50	1	268.50	268.00	0	6,154	0.00%
2022/09/13	21	269.45	3	269.67	269.00	18	6,135	0.29%
2022/09/12	1	271.50	1	271.00	270.00	0	6,119	0.00%
2022/09/08	11.5	266.91	23	262.57	268.00	-11.5	6,155	-0.19%
2022/09/07	25	255.12	0	0.00	257.00	25	6,129	0.41%
2022/09/06	5	258.00	0	0.00	257.50	5	6,134	0.08%
2022/09/05	2	255.50	0	0.00	255.50	2	6,141	0.03%
2022/09/02	2	256.00	0	0.00	255.00	2	6,164	0.03%
2022/09/01	3	258.50	0	0.00	258.50	3	6,131	0.05%
2022/08/31	5	262.00	2	262.50	263.00	3	6,065	0.05%
2022/08/29	2.3	262.67	0	0.00	262.50	2.3	6,025	0.04%
2022/08/26	5	269.00	1	268.50	268.00	4	5,979	0.07%
2022/08/25	10	268.50	0	0.00	268.00	10	5,937	0.17%
2022/08/24	10	267.00	0.1	267.00	267.00	10	5,926	0.17%
2022/08/23	0	0.00	18	265.86	266.00	-18	5,986	-0.30%
2022/08/22	2	269.50	2	269.50	269.50	0	5,968	0.00%
2022/08/19	0	0.00	1	271.00	272.50	-1	5,988	-0.02%
2022/08/18	2.4	271.41	1	272.00	272.50	1.4	5,984	0.02%
2022/08/17	2	271.50	0	0.00	272.50	2	6,006	0.03%
2022/08/16	2	272.50	0	0.00	272.50	2	5,963	0.03%
2022/08/15	18	273.39	0.3	272.94	274.00	17.7	5,951	0.30%
2022/08/12	10	266.70	25	266.56	267.00	-15	5,913	-0.25%
2022/08/11	27	269.59	1.1	271.55	272.50	25.9	5,864	0.44%
2022/08/10	2	268.75	22.1	269.27	272.00	-20.1	5,811	-0.34%
2022/08/09	2	262.50	0	0.00	265.00	2	5,751	0.03%
2022/08/08	2.4	263.00	0	0.00	264.50	2.4	5,692	0.04%
2022/08/05	2	263.50	0	0.00	262.50	2	5,722	0.03%
2022/08/04	48	260.59	15	263.00	261.00	33	5,712	0.58%
2022/08/03	205	262.61	1.1	256.29	264.00	204	5,587	3.65%	大買/鉅額交易
2022/08/02	11	255.00	80	254.94	258.50	-69	5,541	-1.25%
2022/08/01	8	257.94	0	0.00	258.50	8	5,448	0.15%
2022/07/29	25	257.76	4	258.50	258.00	21	5,489	0.38%
2022/07/28	25.3	262.87	7.1	260.88	262.00	18.2	5,405	0.34%
2022/07/27	17	253.09	1	253.38	254.00	16	5,264	0.30%
2022/07/26	0	0.00	5	249.50	249.00	-5	5,243	-0.10%
2022/07/25	5	248.00	0	0.00	250.50	5	5,270	0.09%
2022/07/22	10	248.50	2	247.50	248.00	8	5,269	0.15%
2022/07/21	11	249.14	10.1	250.00	250.00	1	5,285	0.02%
2022/07/20	42	249.50	1	250.00	249.00	41	5,328	0.77%
2022/07/19	0	0.00	2	245.75	246.00	-2	5,358	-0.04%
2022/07/18	0.5	247.00	8	245.56	245.00	-7.5	5,388	-0.14%
2022/07/15	8	240.50	2	244.25	245.00	6	5,331	0.11%
2022/07/14	35	240.80	10	239.90	239.50	25	5,273	0.47%
2022/07/13	50	240.85	1.1	237.69	239.50	49	5,153	0.95%
2022/07/12	247	231.26	71	230.73	231.00	176	5,004	3.52%	大買/鉅額交易
2022/07/11	22	229.39	7.2	228.07	229.50	14.8	4,953	0.30%
2022/07/08	5.4	226.31	6	223.33	227.50	-0.6	4,938	-0.01%
2022/07/07	57	222.07	2.1	218.57	221.00	54.9	4,883	1.12%
2022/07/06	2	217.25	1	211.00	210.50	1	4,852	0.02%
2022/07/05	22	219.66	0	0.00	220.50	22	4,823	0.46%
2022/07/04	1	220.00	2	217.00	219.00	-1	4,779	-0.02%
2022/07/01	2	224.00	0	221.50	221.50	2	4,772	0.04%
2022/06/30	0.2	221.50	0	0.00	221.50	0.2	4,734	0.00%
2022/06/29	1	226.00	1	225.51	227.50	0	4,712	0.00%
2022/06/28	1.3	238.14	2	237.00	236.00	-0.7	4,659	-0.01%
2022/06/27	45	238.54	6	238.83	236.50	39	4,642	0.84%
2022/06/24	6	240.00	4	238.75	239.00	2	4,593	0.04%
2022/06/23	2	233.50	0.1	234.00	234.00	1.9	4,512	0.04%
2022/06/22	0	0.00	2	227.50	226.50	-2	4,468	-0.04%
2022/06/21	2	231.00	1	225.49	232.50	1	4,482	0.02%
2022/06/20	1.6	222.69	1	221.00	220.00	0.6	4,455	0.01%
2022/06/17	0	0.00	2	223.25	227.00	-2	4,446	-0.04%
2022/06/16	3	231.00	0	0.00	227.50	3	4,419	0.07%
2022/06/15	2	224.75	3	224.83	225.00	-1	4,488	-0.02%
2022/06/14	1	228.00	1	226.00	228.50	0	4,547	0.00%
2022/06/13	3	228.17	7	230.14	228.00	-4	4,603	-0.09%
2022/06/10	32	238.20	0	0.00	237.00	32	4,633	0.69%
2022/06/09	0	0.00	3	233.17	235.00	-3	4,652	-0.06%
2022/06/08	3.4	234.42	1	233.50	234.50	2.4	4,773	0.05%
2022/06/07	1.1	234.41	4.1	233.26	233.00	-3	4,895	-0.06%
2022/06/06	4	237.00	1	238.50	239.00	3	4,910	0.06%
2022/06/02	0	0.00	6	237.83	236.50	-6	5,069	-0.12%
2022/06/01	7	242.14	6	240.17	241.50	1	5,167	0.02%
2022/05/31	5	238.90	12	237.71	241.50	-7	5,179	-0.14%
2022/05/30	11.3	236.61	10	233.15	238.50	1.3	5,154	0.03%
2022/05/27	10.1	230.70	2	225.00	231.50	8.1	5,161	0.16%
2022/05/26	2	225.00	4	224.00	224.00	-2	5,214	-0.04%
2022/05/25	4	223.00	0	0.00	222.50	4	5,406	0.07%
2022/05/24	1	224.00	1	221.50	220.00	0	5,433	0.00%
2022/05/23	1	226.00	3	226.50	225.00	-2	5,443	-0.04%
2022/05/20	1	226.00	2	225.25	226.50	-1	5,468	-0.02%
2022/05/19	3	221.67	4	221.88	222.00	-1	5,431	-0.02%
2022/05/18	3.6	230.06	4	229.63	231.00	-0.4	5,396	-0.01%
2022/05/17	4	224.62	3	224.67	225.00	1	5,392	0.02%
2022/05/16	0	0.00	4	224.00	223.00	-4	5,391	-0.07%
2022/05/13	5	219.60	2	220.00	221.00	3	5,479	0.05%
2022/05/12	1.1	221.68	5	218.30	218.50	-3.9	5,516	-0.07%
2022/05/11	5	223.40	4	224.00	223.50	1	5,557	0.02%
2022/05/10	9	223.89	2	225.50	226.50	7	5,575	0.13%
2022/05/09	480.5	229.91	1	231.00	230.00	479.5	5,570	8.61%	大買/鉅額交易
2022/05/06	3	233.33	0	0.00	234.00	3	5,644	0.05%
2022/05/05	1.1	242.41	1	241.00	241.00	0.1	5,662	0.00%
2022/05/04	1	241.50	1	241.00	241.00	0	5,679	0.00%
2022/05/03	1	246.50	3	247.00	242.50	-2	5,723	-0.03%
2022/04/29	4	249.88	2	249.25	250.00	2	5,700	0.04%
2022/04/28	2.3	246.93	1	246.50	246.50	1.3	5,688	0.02%
2022/04/27	1	244.00	6	246.50	245.00	-5	5,696	-0.09%
2022/04/26	6.1	246.70	4.1	248.01	252.00	2.1	5,658	0.04%
2022/04/25	2.1	237.97	0	0.00	236.50	2.1	5,558	0.04%
2022/04/22	1.2	247.09	0	0.00	246.00	1.2	5,492	0.02%
2022/04/20	0	0.00	4	250.38	251.00	-4	5,559	-0.07%
2022/04/19	1.1	248.55	1	249.00	247.50	0.1	5,593	0.00%
2022/04/18	8.6	248.36	1	248.00	247.50	7.6	5,687	0.13%
2022/04/15	5	249.50	15.1	250.01	249.50	-10.1	5,744	-0.18%
2022/04/14	2.1	253.76	5	253.50	253.00	-2.9	5,818	-0.05%
2022/04/13	20	254.68	1	256.00	255.50	19	5,895	0.32%
2022/04/12	2	249.25	1	249.50	248.50	1	6,001	0.02%
2022/04/11	1.1	252.06	0	0.00	250.50	1.1	6,165	0.02%
2022/04/08	0.5	263.00	1	263.50	261.00	-0.5	6,171	-0.01%
2022/04/07	1	263.00	138	262.18	261.00	-137	6,140	-2.23%	大賣/鉅額交易
2022/04/06	0	0.00	1	266.50	263.50	-1	6,089	-0.02%
2022/04/01	2	266.50	0	0.00	268.50	2	6,052	0.03%
2022/03/31	0	0.00	1	267.50	268.50	-1	6,046	-0.02%
2022/03/30	1	269.50	20	267.58	268.00	-19	6,023	-0.32%
2022/03/29	1	266.00	42	266.05	266.00	-41	6,009	-0.68%
2022/03/28	3.3	262.19	2	263.25	265.00	1.3	5,983	0.02%
2022/03/25	0	0.00	2.1	269.23	268.00	-2.1	5,976	-0.03%
2022/03/23	0	0.00	1	264.00	264.50	-1	5,966	-0.02%
2022/03/22	0	0.00	11.1	261.55	262.00	-11.1	6,010	-0.18%
2022/03/21	1	261.50	180	262.93	261.00	-179	6,015	-2.98%	大賣/鉅額交易
2022/03/18	2.6	257.89	1	257.00	256.00	1.6	5,994	0.03%
2022/03/17	2	258.75	4	259.25	260.50	-2	5,919	-0.03%
2022/03/16	2	250.50	2	249.00	249.00	0	5,902	0.00%
2022/03/15	11	250.23	1	251.00	251.50	10	5,896	0.17%
2022/03/14	1	259.50	29	256.71	257.50	-28	5,859	-0.48%
2022/03/11	1	261.50	2	262.75	262.00	-1	5,846	-0.02%
2022/03/10	2	253.75	7	253.50	254.50	-5	5,727	-0.09%
2022/03/09	0	0.00	2	241.00	241.50	-2	5,639	-0.04%
2022/03/08	7.6	241.14	6	239.08	235.50	1.6	5,627	0.03%
2022/03/07	4.1	248.00	6	247.17	247.00	-2	5,457	-0.04%
2022/03/04	81	255.25	3	255.50	254.50	78	5,476	1.42%
2022/03/03	1	255.00	1	257.00	256.00	0	5,476	0.00%
2022/03/02	0	0.00	1	256.47	255.00	-1	5,469	-0.02%
2022/03/01	1.3	253.49	0	0.00	256.50	1.3	5,442	0.02%
2022/02/25	6.1	247.92	3	247.50	246.50	3.1	5,352	0.06%
2022/02/24	21	254.00	2	253.75	253.50	19	5,188	0.37%
2022/02/23	1	260.50	2	259.75	259.00	-1	5,124	-0.02%
2022/02/22	1.1	256.50	16	256.50	257.00	-15	5,131	-0.29%
2022/02/21	2	258.50	2	258.75	260.00	0	5,160	0.00%
2022/02/18	5.7	261.32	0	0.00	261.50	5.7	5,237	0.11%
2022/02/17	10.1	261.50	2	261.00	261.00	8.1	5,306	0.15%
2022/02/16	1	258.50	0	0.00	258.50	1	5,301	0.02%
2022/02/15	0	0.00	25	253.92	253.50	-25	5,291	-0.47%
2022/02/14	3.1	258.34	26	259.65	256.00	-23	5,230	-0.44%
2022/02/11	2.1	266.30	22	266.45	265.50	-19.9	5,213	-0.38%
2022/02/10	2	268.50	3	268.50	269.50	-1	5,211	-0.02%
2022/02/09	6	269.50	0	0.00	269.50	6	5,236	0.11%
2022/02/08	5.5	271.10	1	270.50	269.00	4.5	5,328	0.09%
2022/02/07	5	272.00	0	0.00	271.00	5	5,302	0.09%
2022/01/26	1	268.00	0	0.00	268.00	1	5,277	0.02%
2022/01/25	0	0.00	2	267.00	269.00	-2	5,366	-0.04%
2022/01/21	0	0.00	1	271.00	272.50	-1	5,584	-0.02%
2022/01/20	5	274.00	3	274.00	272.50	2	5,662	0.04%
2022/01/19	0	0.00	150	274.95	275.00	-150	5,660	-2.65%	大賣/鉅額交易
2022/01/18	5.6	276.45	40	274.69	274.00	-34.4	5,689	-0.60%
2022/01/17	5	273.00	208	272.99	273.50	-203	5,740	-3.54%	大賣/鉅額交易
2022/01/14	3.2	270.16	9	272.06	271.50	-5.8	5,829	-0.10%
2022/01/13	6	277.66	1	276.00	277.00	5	5,810	0.09%
2022/01/12	9	286.67	5.1	287.11	282.00	4	5,855	0.07%
2022/01/11	30	287.22	61	282.50	287.00	-31	5,922	-0.52%
2022/01/10	4.4	282.62	2	281.50	283.50	2.4	5,990	0.04%
2022/01/07	0.1	283.75	3	283.17	283.00	-2.9	6,036	-0.05%
2022/01/06	11	290.18	0	0.00	291.00	11	6,082	0.18%
2022/01/05	24	292.15	20.2	293.02	290.50	3.8	6,030	0.06%
2022/01/04	49	295.64	20.4	295.14	297.00	28.6	5,941	0.48%
2022/01/03	100	279.77	1	280.00	282.00	99	5,736	1.73%
2021/12/28	0.2	277.00	1	277.00	277.50	-0.8	5,852	-0.01%
2021/12/27	0	0.00	2.1	275.48	275.50	-2.1	5,913	-0.04%
2021/12/24	3	270.83	0	0.00	270.50	3	5,941	0.05%
2021/12/23	10	269.00	5	269.20	270.00	5	6,021	0.08%
2021/12/20	0.5	269.00	0	0.00	264.00	0.5	6,207	0.01%
2021/12/16	0	0.00	20	266.65	266.00	-20	6,256	-0.32%
2021/12/15	5	265.50	1	266.00	267.50	4	6,311	0.06%
2021/12/14	0	0.00	0.2	267.50	269.00	-0.2	6,378	0.00%
2021/12/13	0	0.00	0	270.75	270.00	0	6,378	0.00%
2021/12/10	1	271.50	6	270.25	271.00	-5	6,400	-0.08%
2021/12/09	3	265.67	5	264.90	269.00	-2	6,351	-0.03%
2021/12/08	3.5	262.27	0	0.00	261.00	3.5	6,361	0.05%
2021/12/07	2	263.50	1	265.00	263.00	1	6,367	0.02%
2021/12/06	2	259.50	2	262.00	261.00	0	6,362	0.00%
2021/12/03	1	262.50	52	262.25	261.50	-51	6,370	-0.80%
2021/12/02	0	0.00	4	259.75	261.50	-4	6,385	-0.06%
2021/11/30	1	259.00	0	0.00	256.00	1	6,421	0.02%
2021/11/29	0.2	253.50	1	255.00	253.50	-0.8	6,344	-0.01%
2021/11/26	0.1	254.00	12	253.96	252.00	-12	6,397	-0.19%
2021/11/25	11	258.73	0	0.00	259.00	11	6,527	0.17%
2021/11/24	1	257.00	0	0.00	256.00	1	6,515	0.02%
2021/11/23	0	0.00	2	255.00	255.00	-2	6,547	-0.03%
2021/11/22	0	0.00	2	259.50	259.00	-2	6,572	-0.03%
2021/11/19	0	0.00	40	261.00	261.00	-40	6,626	-0.60%
2021/11/18	0.5	260.50	25	259.50	260.00	-24.5	6,633	-0.37%
2021/11/17	1	262.00	0	0.00	261.50	1	6,621	0.02%
2021/11/16	1	255.50	1	255.50	256.00	0	6,622	0.00%
2021/11/11	17	260.21	7	259.79	259.00	10	6,996	0.14%
2021/11/10	35	264.49	10	266.00	265.00	25	7,023	0.36%
2021/11/09	1.2	265.00	2	264.75	266.00	-0.8	7,005	-0.01%
2021/11/08	41.5	260.71	1	260.50	259.50	40.5	6,981	0.58%
2021/11/05	6	260.33	3.1	259.02	262.00	3	6,943	0.04%
2021/11/04	43	253.60	1	249.50	253.50	42	6,851	0.61%
2021/11/03	3	247.17	4	247.38	247.00	-1	6,809	-0.01%
2021/11/02	12.2	253.78	0	252.50	252.00	12.2	6,775	0.18%
2021/11/01	5	257.10	6.1	252.76	257.50	-1.1	6,677	-0.02%
2021/10/29	2	247.25	0	0.00	245.00	2	6,571	0.03%
2021/10/28	1.3	247.57	11	246.86	252.50	-9.7	6,545	-0.15%
2021/10/27	10	247.00	0	0.00	244.50	10	6,488	0.15%
2021/10/22	68	244.26	3	243.83	244.00	65	6,498	1.00%
2021/10/21	46	254.53	0	0.00	253.00	46	6,467	0.71%
2021/10/20	9	254.50	1	255.50	254.50	8	6,446	0.12%
2021/10/19	2	255.75	3	254.83	259.00	-1	6,348	-0.02%
2021/10/18	127.5	244.78	3	250.33	249.50	124.5	6,260	1.99%	大買/鉅額交易
2021/10/15	6.1	236.66	26	239.23	240.00	-20	6,152	-0.32%
2021/10/14	53.1	239.91	4	237.63	235.50	49.1	6,115	0.80%
2021/10/13	1	249.50	0	0.00	246.50	1	6,163	0.02%
2021/10/12	1	245.00	2	246.71	247.00	-1	6,208	-0.02%
2021/10/08	3.5	250.28	0	0.00	250.50	3.5	6,432	0.05%
2021/10/07	1	248.00	19	248.50	248.50	-18	6,677	-0.27%
2021/10/05	2	245.25	0	0.00	245.00	2	6,788	0.03%
2021/10/04	4.2	243.88	55	241.89	240.00	-50.9	6,716	-0.76%
2021/10/01	54.1	248.53	0	0.00	248.00	54.1	6,663	0.81%
2021/09/30	6	250.50	0	0.00	252.00	6	6,611	0.09%
2021/09/29	10.1	247.01	2	248.25	248.50	8.1	6,538	0.12%
2021/09/28	0.2	252.50	3	252.33	252.50	-2.8	6,485	-0.04%
2021/09/27	21	257.67	0	0.00	258.00	21	6,500	0.32%
2021/09/24	62	259.90	2	265.25	260.00	60	6,478	0.93%
2021/09/23	3.1	252.34	1	251.50	251.50	2.1	6,459	0.03%
2021/09/22	3.4	250.45	8	252.00	250.00	-4.6	6,483	-0.07%
2021/09/17	110	256.50	1	258.00	256.00	109	6,393	1.70%	大買/鉅額交易
2021/09/16	10	258.10	1	259.50	260.00	9	6,390	0.14%
2021/09/15	17	259.82	2	259.00	258.00	15	6,445	0.23%
2021/09/14	864	263.50	0	0.00	263.50	864	6,418	13.46%	大買/鉅額交易
2021/09/13	16.1	263.69	2	262.75	263.50	14.1	6,446	0.22%
2021/09/10	2	267.00	0	0.00	269.00	2	6,413	0.03%
2021/09/08	118.4	269.01	1	269.50	270.50	117.4	6,523	1.80%	大買/鉅額交易
2021/09/07	2	269.75	1	273.00	271.50	1	6,535	0.02%
2021/09/06	0	0.00	1	273.50	273.50	-1	6,572	-0.02%
2021/09/02	1.1	268.10	1	267.50	268.50	0.1	6,505	0.00%
2021/09/01	2	270.75	0	0.00	272.00	2	6,509	0.03%
2021/08/31	33.3	269.05	5	267.70	270.50	28.3	6,447	0.44%
2021/08/30	0.1	280.00	0	0.00	279.50	0.1	6,302	0.00%
2021/08/26	0	0.00	2	277.00	276.50	-2	6,330	-0.03%
2021/08/25	1	277.50	1	278.00	277.50	0	6,329	0.00%
2021/08/24	3	268.50	1	268.00	268.00	2	6,301	0.03%
2021/08/23	1	272.00	0	270.26	270.00	1	6,332	0.02%
2021/08/20	11.1	265.48	1	264.52	263.00	10	6,313	0.16%
2021/08/19	0.1	270.00	1	269.51	269.00	-1	6,388	-0.02%
2021/08/18	24.5	259.15	0	0.00	267.00	24.5	6,264	0.39%
2021/08/17	75	270.75	3	263.33	262.00	72	6,120	1.18%
2021/08/16	24	275.13	1	280.00	279.00	23	5,946	0.39%
2021/08/13	3.1	272.21	0	274.50	274.00	3	5,988	0.05%
2021/08/12	1	277.00	0	0.00	276.50	1	6,034	0.02%
2021/08/11	0	278.50	0.1	280.00	280.00	-0.1	6,028	0.00%
2021/08/10	3	279.00	32	279.00	278.00	-29	6,107	-0.47%
2021/08/09	24.4	280.75	2	279.50	281.50	22.4	6,164	0.36%
2021/08/06	2	286.50	0	0.00	285.00	2	6,230	0.03%
2021/08/05	1	286.50	0	0.00	287.00	1	6,349	0.02%
2021/08/04	0	288.50	0	0.00	286.50	0	6,560	0.00%
2021/08/03	36	285.68	61	289.29	287.50	-25	6,696	-0.37%
2021/08/02	14	286.89	846	287.04	287.00	-832	6,630	-12.55%	大賣/鉅額交易
2021/07/30	7.1	287.80	12	287.83	287.00	-4.9	6,670	-0.07%
2021/07/29	7	291.50	41	291.51	291.50	-34	6,744	-0.50%
2021/07/28	10.2	288.59	0	0.00	292.00	10.2	6,843	0.15%
2021/07/27	1	292.12	2	292.75	292.00	-1	6,954	-0.01%
2021/07/26	0	300.00	40	299.75	299.00	-40	7,031	-0.57%
2021/07/23	1	306.50	0.1	304.00	304.00	0.9	7,221	0.01%
2021/07/22	0	0.00	1	301.50	303.00	-1	7,307	-0.01%
2021/07/21	59	301.47	1	305.50	306.00	58	7,336	0.79%
2021/07/20	1.1	300.13	23.1	299.89	300.00	-22	7,312	-0.30%
2021/07/19	2.4	304.16	126	305.84	308.00	-123.6	7,352	-1.68%	大賣/鉅額交易
2021/07/16	3	320.33	175	321.62	319.50	-172	7,368	-2.33%	大賣/鉅額交易
2021/07/15	6	321.58	172	323.30	320.50	-166	7,429	-2.23%	大賣/鉅額交易
2021/07/14	117	322.51	14.2	320.29	323.00	102.8	7,510	1.37%	大買/鉅額交易
2021/07/13	113	307.45	12.1	307.45	307.00	100.9	7,306	1.38%	大買/
2021/07/12	2	297.76	0	0.00	299.50	2	7,147	0.03%
2021/07/09	0.3	295.40	4	294.88	295.00	-3.8	7,204	-0.05%
2021/07/08	2.4	301.07	2	299.00	301.50	0.4	7,236	0.01%
2021/07/07	1	302.00	830	303.54	303.50	-829	7,260	-11.42%	大賣/鉅額交易
2021/07/06	41	303.49	2.1	303.23	303.50	39	7,341	0.53%
2021/07/05	1	304.00	0	0.00	304.00	1	7,396	0.01%
2021/07/02	20	300.00	14.1	302.08	299.00	5.9	7,426	0.08%
2021/07/01	1	300.50	3	301.83	297.50	-2	7,406	-0.03%
2021/06/30	3	303.50	4.1	303.09	303.00	-1.1	7,452	-0.01%
2021/06/29	1	300.50	0	0.00	299.50	1	7,513	0.01%
2021/06/28	0.2	295.50	0	0.00	297.00	0.2	7,553	0.00%
2021/06/25	11.1	296.46	1	298.00	295.00	10.1	7,636	0.13%
2021/06/24	4	289.50	32	289.97	290.00	-28	7,589	-0.37%
2021/06/23	0	0.00	5	295.00	296.00	-5	7,550	-0.07%
2021/06/22	0	0.00	1	300.00	296.00	-1	7,564	-0.01%
2021/06/21	5	295.00	1	293.03	294.00	4	7,547	0.05%
2021/06/18	11.3	305.94	0	0.00	299.50	11.3	7,535	0.15%
2021/06/17	0	0.00	15	297.50	299.50	-15	7,434	-0.20%
2021/06/16	0	0.00	3.1	302.18	303.00	-3.1	7,548	-0.04%
2021/06/15	12	302.33	4	302.74	302.00	8	7,627	0.10%
2021/06/11	21	297.50	0	0.00	296.50	21	7,614	0.28%
2021/06/09	0	0.00	1	293.50	295.00	-1	7,788	-0.01%
2021/06/08	0.4	297.00	10	298.10	297.50	-9.6	7,882	-0.12%
2021/06/04	50	296.78	1	296.00	297.00	49	8,210	0.60%
2021/06/03	0	0.00	98	298.02	297.00	-98	8,421	-1.16%
2021/06/02	0	0.00	0.1	297.50	298.50	-0.1	8,510	0.00%
2021/06/01	0	0.00	30.1	296.00	297.00	-30.1	8,612	-0.35%
2021/05/31	0	0.00	1.1	293.52	296.00	-1.1	8,755	-0.01%
2021/05/28	0.2	292.50	11	291.00	291.50	-10.8	8,813	-0.12%
2021/05/27	0	286.50	0	0.00	293.50	0	8,955	0.00%
2021/05/26	0	0.00	17	291.21	290.00	-17	9,116	-0.19%
2021/05/25	1	287.00	0	0.00	290.00	1	9,278	0.01%
2021/05/24	60.1	284.25	3	283.33	285.00	57.1	9,379	0.61%
2021/05/21	0	0.00	24	286.27	289.00	-24	9,496	-0.25%
2021/05/20	3	281.17	1	279.50	281.00	2	9,525	0.02%
2021/05/19	1	274.03	0	276.00	273.50	1	9,565	0.01%
2021/05/18	144.4	273.84	1	273.50	274.50	143.4	9,817	1.46%	大買/鉅額交易
2021/05/17	1.1	268.70	65	265.81	266.50	-63.9	10,280	-0.62%
2021/05/14	240	267.75	1	266.50	266.50	239	10,532	2.27%	大買/鉅額交易
2021/05/13	6.1	269.48	4	261.13	264.50	2.1	10,530	0.02%
2021/05/12	5	258.70	105	269.59	265.00	-100	10,497	-0.95%	大賣/
2021/05/11	29.2	272.93	32	274.31	271.00	-2.9	10,427	-0.03%
2021/05/10	5.3	289.80	0	0.00	287.50	5.3	10,349	0.05%
2021/05/07	14.1	293.01	1	286.50	293.50	13.1	10,556	0.12%
2021/05/06	5.2	280.75	1	280.50	283.00	4.2	10,604	0.04%
2021/05/05	2	286.02	18	286.56	283.50	-16	10,605	-0.15%
2021/05/04	0	295.00	2	295.50	291.50	-2	10,601	-0.02%
2021/05/03	9	307.61	1.3	305.46	306.50	7.7	10,520	0.07%
2021/04/29	11	310.55	10	306.75	302.50	1	10,571	0.01%
2021/04/28	1.1	304.61	6	304.67	305.50	-4.9	10,525	-0.05%
2021/04/27	0	297.50	2.1	301.24	302.00	-2.1	10,594	-0.02%
2021/04/26	3	298.00	0	0.00	298.00	3	10,649	0.03%
2021/04/23	1	295.00	20	293.88	297.00	-19	11,017	-0.17%
2021/04/22	7.1	294.96	51	294.02	293.00	-43.9	11,200	-0.39%
2021/04/21	7	302.29	2	303.50	301.00	5	11,269	0.04%
2021/04/20	3	308.17	47.1	302.77	307.50	-44.1	11,321	-0.39%
2021/04/19	6.3	296.74	0	0.00	298.00	6.3	11,243	0.06%
2021/04/16	10	295.50	26	295.77	296.50	-16	11,421	-0.14%
2021/04/15	2	291.75	1	292.00	295.50	1	11,843	0.01%
2021/04/14	2	289.50	2	288.00	291.50	0	12,150	0.00%
2021/04/13	3.1	295.64	0	0.00	292.00	3.1	12,554	0.02%
2021/04/12	2.1	291.06	0	0.00	291.00	2.1	12,759	0.02%
2021/04/09	1.1	298.95	2.1	298.99	299.00	-1	12,786	-0.01%
2021/04/08	3.3	298.20	0.1	298.50	297.00	3.3	12,809	0.03%
2021/04/07	0	0.00	2	296.00	298.50	-2	12,818	-0.02%
2021/04/06	2	298.00	11	297.73	298.00	-9	12,773	-0.07%
2021/04/01	9	295.11	8.1	294.49	295.50	1	12,726	0.01%
2021/03/31	2	292.49	1	290.50	288.00	1	12,593	0.01%
2021/03/30	11	288.86	4	292.88	292.50	7	12,538	0.06%
2021/03/29	1.1	287.13	1	288.00	288.00	0.1	12,459	0.00%
2021/03/26	1	287.50	0	0.00	288.00	1	12,493	0.01%
2021/03/25	6	283.75	50	281.00	284.00	-44	12,538	-0.35%
2021/03/24	3	284.50	1	285.50	285.50	2	12,556	0.02%
2021/03/23	106	287.70	2	286.00	288.00	104	12,582	0.83%	大買/鉅額交易
2021/03/22	1	286.50	0	0.00	287.00	1	12,608	0.01%
2021/03/19	2	284.00	1	283.50	283.00	1	12,739	0.01%
2021/03/18	19.1	289.26	8	286.94	288.00	11.1	12,699	0.09%
2021/03/17	0	0.00	2	283.75	284.00	-2	12,670	-0.02%
2021/03/16	0	0.00	2	284.00	282.00	-2	12,653	-0.02%
2021/03/15	5	277.50	2	280.00	277.50	3	12,623	0.02%
2021/03/12	11	282.59	2	283.00	282.00	9	12,679	0.07%
2021/03/11	5	276.70	7	278.79	281.50	-2	12,777	-0.02%
2021/03/10	4	265.63	0	0.00	265.00	4	12,730	0.03%
2021/03/09	3.1	261.65	15	263.03	263.50	-11.9	12,665	-0.09%
2021/03/08	3.2	277.13	1	274.50	270.50	2.2	12,526	0.02%
2021/03/05	12	276.71	21	276.98	275.00	-9	12,528	-0.07%
2021/03/04	4.1	281.13	8	280.44	281.00	-3.9	12,597	-0.03%
2021/03/03	1.1	287.81	0	290.00	289.00	1.1	12,531	0.01%
2021/03/02	10.1	290.95	4	290.75	288.00	6.1	12,523	0.05%
2021/02/26	7.1	284.67	458	284.87	280.50	-451	12,443	-3.62%	大賣/鉅額交易
2021/02/25	19.1	294.06	427	293.71	294.50	-407.9	12,163	-3.35%	大賣/鉅額交易
2021/02/24	8.5	296.31	3	296.17	294.00	5.5	12,077	0.05%
2021/02/23	2.1	297.74	2	302.00	303.00	0.1	11,987	0.00%
2021/02/22	6	302.58	4	303.37	301.00	2	11,955	0.02%
2021/02/19	14	299.89	4.2	300.24	300.00	9.8	11,887	0.08%
2021/02/18	7.2	307.96	6.1	309.05	306.00	1.1	11,834	0.01%
2021/02/17	24	288.46	15.2	296.17	299.50	8.8	11,619	0.08%
2021/02/05	35.1	280.62	1	280.00	280.50	34.1	11,080	0.31%
2021/02/04	0	0.00	1,983	285.60	287.00	-1,983	10,881	-18.22%	大賣/鉅額交易
2021/02/03	1.1	287.71	1	282.50	284.00	0.1	10,819	0.00%
2021/02/02	3	287.00	42	287.99	286.00	-39	10,738	-0.36%
2021/02/01	9	279.00	10	285.00	285.00	-1	10,605	-0.01%
2021/01/29	274.2	290.71	12	293.83	282.50	262.2	10,611	2.47%	大買/鉅額交易
2021/01/28	35.2	286.32	1	283.00	287.50	34.2	10,465	0.33%
2021/01/27	11.1	286.39	1	286.00	287.50	10.1	10,350	0.10%
2021/01/26	57	291.14	3	289.33	289.00	54	10,236	0.53%
2021/01/25	2	293.50	3	295.00	295.50	-1	10,157	-0.01%
2021/01/22	3.1	291.69	1	292.00	291.00	2.1	10,248	0.02%
2021/01/21	1.1	298.88	4	294.39	299.00	-3	10,109	-0.03%
2021/01/20	4.1	295.12	1	298.00	294.50	3.1	10,044	0.03%
2021/01/19	6	294.75	0	0.00	294.00	6	9,992	0.06%
2021/01/18	43.1	286.05	7	287.64	289.50	36.1	9,867	0.37%
2021/01/15	8.1	301.79	55	305.76	299.50	-46.9	9,503	-0.49%
2021/01/14	31	304.66	2	308.00	306.00	29	9,217	0.31%
2021/01/13	34.1	312.66	1	311.50	312.50	33.1	8,987	0.37%
2021/01/12	42	316.44	6	318.08	314.00	36	8,809	0.41%
2021/01/11	7	309.64	5	311.71	313.00	2	8,579	0.02%
2021/01/08	43.1	312.34	3	321.00	310.00	40.1	8,383	0.48%
2021/01/07	35	310.84	125	304.69	316.00	-90	7,990	-1.13%	大賣/
2021/01/06	8	294.93	7	298.43	298.00	1	7,644	0.01%
2021/01/05	3	274.17	5	278.30	276.50	-2	7,261	-0.03%
2021/01/04	2	268.50	0	0.00	265.00	2	7,118	0.03%
2020/12/31	13	261.54	1.2	261.08	263.00	11.8	7,043	0.17%
2020/12/30	4	257.63	3	257.33	260.00	1	7,019	0.01%
2020/12/29	0	0.00	1	254.00	255.50	-1	7,001	-0.01%
2020/12/25	13	249.31	0	0.00	249.00	13	7,102	0.18%
2020/12/24	1	251.00	0	0.00	247.50	1	7,141	0.01%
2020/12/23	0.1	246.50	12	247.17	248.00	-11.9	7,158	-0.17%
2020/12/22	2	249.25	1	246.00	247.00	1	7,235	0.01%
2020/12/21	1	254.00	32	254.06	258.00	-31	7,255	-0.43%
2020/12/18	0	246.00	19	248.00	248.00	-19	7,213	-0.26%
2020/12/17	16	247.50	0	0.00	247.00	16	7,157	0.22%
2020/12/16	1	247.50	0	0.00	248.00	1	7,098	0.01%
2020/12/15	10	244.00	1	246.50	245.50	9	7,097	0.13%
2020/12/14	0	0.00	12	245.38	246.00	-12	6,941	-0.17%
2020/12/11	0.1	247.00	280	246.63	250.50	-280	6,871	-4.07%	大賣/鉅額交易
2020/12/10	2	248.25	2	245.75	248.00	0	6,838	0.00%
2020/12/09	1	253.50	17	248.74	251.00	-16	6,814	-0.23%
2020/12/08	2.2	248.05	63	249.31	249.00	-60.8	6,771	-0.90%
2020/12/07	6.1	254.66	9	252.17	250.00	-2.9	6,635	-0.04%
2020/12/04	3	242.17	3	244.33	247.00	0	6,466	0.00%
2020/12/03	8	231.31	41	234.46	237.00	-33	6,338	-0.52%
2020/12/02	9	231.00	27	229.67	232.00	-18	6,322	-0.28%
2020/12/01	9	227.22	0	0.00	227.00	9	6,360	0.14%
2020/11/30	11	224.68	22	226.89	224.50	-11	6,277	-0.18%
2020/11/27	7	218.93	48.1	218.87	220.00	-41.1	6,122	-0.67%
2020/11/26	27	213.06	3	215.33	216.00	24	6,102	0.39%
2020/11/25	5	208.50	0	0.00	207.50	5	6,072	0.08%
2020/11/24	13.1	210.91	0.1	212.00	209.50	13	6,033	0.22%
2020/11/23	3	210.50	20	213.50	212.00	-17	6,041	-0.28%
2020/11/20	1	205.50	1	206.00	209.00	0	5,974	0.00%
2020/11/19	0	0.00	20.1	208.44	208.00	-20.1	5,955	-0.34%
2020/11/18	0.1	204.80	0	0.00	203.00	0.1	5,913	0.00%
2020/11/17	0	0.00	35	204.00	205.50	-35	6,011	-0.58%
2020/11/16	5	202.50	0	0.00	202.00	5	6,079	0.08%
2020/11/13	0.1	200.00	1	198.00	200.50	-0.9	6,028	-0.01%
2020/11/12	0	0.00	45.1	201.77	202.00	-45.1	6,023	-0.75%
2020/11/11	0	0.00	1	195.50	195.00	-1	5,885	-0.02%
2020/11/10	0	0.00	6	197.50	193.00	-6	5,866	-0.10%
2020/11/09	0.1	198.50	0	0.00	197.50	0.1	5,906	0.00%
2020/11/06	0	0.00	10	195.25	194.50	-10	6,009	-0.17%
2020/11/05	1	190.00	0	0.00	189.50	1	5,996	0.02%
2020/11/04	0	0.00	102	189.57	192.00	-102	5,991	-1.70%	大賣/鉅額交易
2020/11/03	17	187.74	0	0.00	188.00	17	6,046	0.28%
2020/11/02	6	185.58	0	0.00	188.00	6	6,107	0.10%
2020/10/30	113	190.15	0	0.00	190.00	113	6,184	1.83%	大買/鉅額交易
2020/10/29	13	196.62	20	195.50	195.00	-7	6,153	-0.11%
2020/10/28	41	202.20	51	201.49	200.50	-10	6,284	-0.16%
2020/10/27	49	201.20	46	201.91	203.00	3	6,435	0.05%
2020/10/26	10	195.50	0	0.00	194.50	10	6,622	0.15%
2020/10/23	95	193.21	0	0.00	192.00	95	6,806	1.40%
2020/10/22	10	195.25	0	0.00	194.50	10	6,914	0.14%
2020/10/21	0	0.00	2	196.50	196.50	-2	7,035	-0.03%
2020/10/19	0.1	196.50	0	0.00	196.50	0.1	7,184	0.00%
2020/10/16	1	194.50	0	0.00	195.00	1	7,338	0.01%
2020/10/14	60	193.83	0	0.00	194.00	60	7,457	0.80%
2020/10/13	1	193.00	0	0.00	194.50	1	7,575	0.01%
2020/10/12	0	0.00	2	196.00	196.00	-2	7,604	-0.03%
2020/10/08	0.1	193.00	0	0.00	193.00	0.1	7,574	0.00%
2020/10/06	0	0.00	3	190.83	191.50	-3	7,633	-0.04%
2020/10/05	20	189.23	0	0.00	189.50	20	7,735	0.26%
2020/09/30	1	188.50	0	0.00	189.00	1	7,780	0.01%
2020/09/29	30	184.70	0	0.00	185.00	30	7,853	0.38%
2020/09/25	1	177.50	0	0.00	176.50	1	8,133	0.01%
2020/09/23	0	0.00	37	185.12	185.00	-37	8,252	-0.45%
2020/09/22	0	0.00	9	186.56	185.50	-9	8,288	-0.11%
2020/09/18	0.2	190.50	7	190.21	191.00	-6.8	8,586	-0.08%
2020/09/15	50	188.99	0	0.00	188.50	50	8,983	0.56%
2020/09/14	0	0.00	20	189.25	189.00	-20	9,198	-0.22%
2020/09/11	3	186.00	0	0.00	187.50	3	9,408	0.03%
2020/09/10	1	184.00	0	0.00	185.50	1	9,502	0.01%
2020/09/09	130	182.80	45	181.26	184.00	85	9,624	0.88%	大買/
2020/09/08	0.1	185.00	111	183.43	184.50	-110.9	9,664	-1.15%	大賣/鉅額交易
2020/09/07	0	0.00	110	180.75	182.00	-110	9,760	-1.13%	大賣/鉅額交易
2020/09/04	42	186.00	26	187.40	186.00	16	9,838	0.16%
2020/09/02	20	190.93	0	0.00	189.50	20	10,189	0.20%
2020/09/01	31	188.44	0	0.00	190.50	31	10,200	0.30%
2020/08/31	15	190.67	0	0.00	189.00	15	10,210	0.15%
2020/08/27	5	192.50	0	0.00	193.50	5	10,476	0.05%
2020/08/25	1	197.00	0	0.00	195.50	1	10,654	0.01%
2020/08/24	10	195.50	55	195.57	197.00	-45	10,689	-0.42%
2020/08/21	73	191.84	0	0.00	191.00	73	10,666	0.68%
2020/08/20	1	189.50	115	191.65	190.50	-114	10,526	-1.08%	大賣/鉅額交易
2020/08/19	0	0.00	0.2	200.00	200.00	-0.2	10,394	0.00%
2020/08/18	0.1	201.50	3	201.67	201.50	-2.9	10,373	-0.03%
2020/08/17	0	0.00	1	202.50	204.00	-1	10,355	-0.01%
2020/08/13	2	199.00	1	200.50	201.50	1	10,366	0.01%
2020/08/12	0	0.00	1	196.50	198.50	-1	10,322	-0.01%
2020/08/11	1	200.00	0	0.00	199.50	1	10,220	0.01%
2020/08/10	0.1	201.50	184	200.85	201.50	-183.9	10,180	-1.81%	大賣/鉅額交易
2020/08/07	0	0.00	3	200.83	200.50	-3	10,186	-0.03%
2020/08/06	0	0.00	2	203.50	204.50	-2	10,203	-0.02%
2020/08/05	10.1	204.50	140	204.25	204.50	-129.9	10,186	-1.28%	大賣/鉅額交易
2020/08/04	19	205.34	0	0.00	207.50	19	10,090	0.19%
2020/08/03	15	203.03	1	206.50	202.50	14	9,991	0.14%
2020/07/31	0	0.00	21	194.86	200.00	-21	9,801	-0.21%
2020/07/30	25	202.32	2	197.75	197.50	23	9,591	0.24%
2020/07/28	0	0.00	2	191.50	187.00	-2	9,273	-0.02%
2020/07/27	32	188.81	5	188.40	188.50	27	9,361	0.29%
2020/07/24	0	0.00	140	184.84	184.50	-140	9,299	-1.51%	大賣/鉅額交易
2020/07/23	307	189.12	9	188.94	190.00	298	9,220	3.23%	大買/鉅額交易
2020/07/22	25	192.54	0	0.00	192.50	25	9,198	0.27%
2020/07/21	20	187.10	150	186.93	185.50	-130	9,011	-1.44%	大賣/鉅額交易
2020/07/20	5.1	180.02	0	0.00	182.00	5.1	8,932	0.06%
2020/07/17	15	188.17	1	188.00	184.00	14	8,887	0.16%
2020/07/16	0	0.00	2	182.50	185.00	-2	8,791	-0.02%
2020/07/15	3	185.50	3	184.50	184.50	0	8,756	0.00%
2020/07/14	13	184.54	0	0.00	185.00	13	8,739	0.15%
2020/07/13	35	185.04	2	186.50	186.50	33	8,712	0.38%
2020/07/10	16	181.44	9	181.83	183.50	7	8,784	0.08%
2020/07/08	3.1	178.84	0	0.00	179.50	3.1	8,643	0.04%
2020/07/07	3	175.50	0	0.00	175.00	3	8,588	0.03%
2020/07/06	29	179.41	3	179.67	176.50	26	8,511	0.31%
2020/07/03	0	0.00	3	171.00	169.50	-3	8,319	-0.04%
2020/07/01	3	170.00	2	169.50	169.50	1	8,169	0.01%
2020/06/29	0.1	168.00	0	0.00	168.50	0.1	8,034	0.00%
2020/06/24	0	0.00	2	170.75	168.00	-2	7,845	-0.03%
2020/06/23	17	167.24	2	169.75	170.00	15	7,789	0.19%
2020/06/22	25	165.40	0	0.00	169.00	25	7,631	0.33%
2020/06/19	54	165.85	674	165.34	166.50	-620	7,541	-8.22%	大賣/鉅額交易
2020/06/18	23.1	162.17	4	162.13	162.50	19.1	7,329	0.26%
2020/06/17	161	156.96	3	158.50	159.00	158	7,188	2.20%	大買/鉅額交易
2020/06/16	245	156.88	8	157.00	157.00	237	7,248	3.27%	大買/鉅額交易
2020/06/15	238	154.32	0	0.00	153.00	238	7,265	3.28%	大買/鉅額交易
2020/06/12	26	154.10	0	0.00	155.00	26	7,240	0.36%
2020/06/11	21	157.74	0	0.00	156.50	21	7,220	0.29%
2020/06/10	1	160.00	0	0.00	160.50	1	7,181	0.01%
2020/06/09	307	159.71	84	161.17	159.00	223	7,355	3.03%	大買/鉅額交易
2020/06/08	0.2	154.00	1	154.00	155.00	-0.8	7,223	-0.01%
2020/06/05	0	0.00	201	153.43	153.50	-201	7,217	-2.78%	大賣/鉅額交易
2020/06/03	0	0.00	34	147.50	151.50	-34	7,156	-0.48%
2020/06/02	130	145.50	0	0.00	145.00	130	6,973	1.86%	大買/鉅額交易
2020/06/01	59	142.08	2	143.00	144.00	57	6,888	0.83%
2020/05/29	0	0.00	0	138.50	138.00	0	6,749	0.00%
2020/05/28	0.1	140.00	0	0.00	139.00	0.1	6,715	0.00%
2020/05/20	87	141.26	0	0.00	141.00	87	6,857	1.27%
2020/05/18	0.1	137.50	0	0.00	137.00	0.1	6,816	0.00%
2020/05/14	85	141.21	1	141.50	140.00	84	6,788	1.24%
2020/05/13	150	139.83	5	140.10	140.50	145	6,751	2.15%	大買/鉅額交易
2020/05/08	0.2	140.00	4	140.63	140.00	-3.8	6,704	-0.06%
2020/05/05	15	138.77	0	0.00	139.00	15	6,692	0.22%
2020/05/04	1	137.00	0	0.00	136.00	1	6,700	0.01%
2020/04/30	0	0.00	1	142.00	140.00	-1	6,627	-0.02%
2020/04/29	1	138.00	1	137.50	138.00	0	6,460	0.00%
2020/04/28	0.1	135.00	0	0.00	135.00	0.1	6,480	0.00%
2020/04/21	1	131.50	0	0.00	128.50	1	6,834	0.01%
2020/04/20	0.1	131.50	1	131.50	131.00	-0.9	6,824	-0.01%
2020/04/16	0	0.00	1	134.00	134.00	-1	6,778	-0.01%
2020/04/15	153	136.84	10	137.00	136.50	143	6,857	2.09%	大買/鉅額交易
2020/04/13	1	126.50	0	0.00	125.00	1	6,728	0.01%
2020/04/10	72	128.17	0	0.00	128.00	72	6,762	1.06%
2020/04/09	0	0.00	0	125.50	125.00	0	6,768	0.00%
2020/04/08	0.2	126.00	0	0.00	125.00	0.2	6,739	0.00%
2020/03/31	1	120.50	0	121.50	120.50	1	6,725	0.01%
2020/03/30	0.2	121.50	0	0.00	119.50	0.2	6,668	0.00%
2020/03/26	1	119.50	1	119.00	120.00	0	6,631	0.00%
2020/03/25	0	0.00	173	118.79	119.00	-173	6,698	-2.58%	大賣/鉅額交易
2020/03/24	170	117.79	0	0.00	115.00	170	6,667	2.55%	大買/鉅額交易
2020/03/23	1	112.00	0	0.00	112.50	1	6,714	0.01%
2020/03/20	1	117.50	0	0.00	117.50	1	6,693	0.01%
2020/03/19	11	113.32	5	112.00	111.00	6	6,643	0.09%
2020/03/18	1.1	116.00	0	0.00	115.00	1.1	6,604	0.02%
2020/03/17	1	119.00	2	118.00	115.50	-1	6,554	-0.02%
2020/03/13	3	114.33	7	113.79	120.00	-4	6,356	-0.06%
2020/03/12	0	0.00	4	126.00	123.50	-4	6,073	-0.07%
2020/03/10	0	0.00	2	133.50	133.00	-2	5,832	-0.03%
2020/03/09	50.2	135.78	10	136.00	133.00	40.2	5,776	0.70%
2020/03/04	0	0.00	34	139.29	140.00	-34	5,743	-0.59%
2020/03/03	8	139.13	34	139.18	138.00	-26	5,843	-0.44%
2020/03/02	1.2	138.08	0	0.00	138.00	1.2	5,835	0.02%
2020/02/19	0	0.00	0	143.50	143.50	0	5,833	0.00%
2020/02/18	0.1	143.00	0	0.00	142.00	0.1	5,914	0.00%
2020/02/10	0.2	143.50	0	0.00	143.00	0.2	6,084	0.00%
2020/02/04	2	141.00	0	0.00	142.50	2	6,507	0.03%
2020/02/03	1	140.00	0	0.00	140.50	1	6,618	0.02%
2020/01/31	1	144.00	0	0.00	143.00	1	6,656	0.02%
2020/01/30	3	146.33	5	146.50	143.00	-2	6,897	-0.03%
2020/01/20	5.1	151.51	1,008	152.79	152.50	-1,002.9	6,756	-14.84%	大賣/鉅額交易
2020/01/17	0	0.00	1	152.00	152.00	-1	6,685	-0.01%
2020/01/16	0	0.00	2	151.00	151.00	-2	6,757	-0.03%
2020/01/14	246	150.38	1	150.50	151.00	245	6,760	3.62%	大買/鉅額交易
2020/01/13	10	151.50	50	152.00	149.50	-40	6,828	-0.59%
2020/01/10	5	152.50	153	152.18	151.00	-148	6,891	-2.15%	大賣/鉅額交易
2020/01/09	0	0.00	33	152.00	152.00	-33	6,880	-0.48%
2020/01/08	0.2	148.50	0	0.00	148.00	0.2	6,866	0.00%
2020/01/07	80	147.88	0	0.00	149.00	80	6,885	1.16%
2020/01/06	244	149.07	2	148.00	149.00	242	7,018	3.45%	大買/鉅額交易
2019/12/31	0	0.00	50	152.36	151.50	-50	7,212	-0.69%
2019/12/30	0	152.00	34	152.60	152.00	-34	7,322	-0.46%
2019/12/25	80	147.31	0	0.00	147.00	80	7,334	1.09%
2019/12/23	2	147.50	2	148.50	148.50	0	7,697	0.00%
2019/12/20	1	148.00	2	147.00	146.50	-1	8,017	-0.01%
2019/12/18	3.1	150.15	4	149.88	150.00	-0.9	8,014	-0.01%
2019/12/17	0	0.00	3	148.50	149.50	-3	8,012	-0.04%
2019/12/16	0	0.00	1	147.00	148.50	-1	7,995	-0.01%
2019/12/13	0	0.00	4	145.00	145.50	-4	7,920	-0.05%
2019/12/10	0	0.00	1	142.00	142.50	-1	7,874	-0.01%
2019/12/09	0.2	142.50	4	143.50	143.00	-3.8	7,882	-0.05%
2019/12/06	118	141.00	0	0.00	141.50	118	7,794	1.51%	大買/鉅額交易
2019/12/05	40	140.00	0	0.00	140.50	40	7,745	0.52%
2019/12/03	0	0.00	1	142.00	141.50	-1	7,734	-0.01%
2019/12/02	1	139.00	1	140.50	140.50	0	7,742	0.00%
2019/11/28	15.2	141.50	4	141.25	142.00	11.2	7,588	0.15%
2019/11/27	0	0.00	1	139.00	139.00	-1	7,523	-0.01%
2019/11/26	0	0.00	61	139.59	138.50	-61	7,516	-0.81%
2019/11/25	0	0.00	1	138.50	138.50	-1	7,374	-0.01%
2019/11/18	0	136.50	0	0.00	136.50	0	7,375	0.00%
2019/11/15	1	133.50	0	0.00	133.50	1	7,406	0.01%
2019/11/13	50	137.50	0	0.00	135.50	50	7,322	0.68%
2019/11/08	4.1	138.66	1	139.00	139.50	3.1	7,220	0.04%
2019/11/06	7	140.79	2	143.25	140.50	5	6,929	0.07%
2019/11/05	5	141.00	9	140.44	141.00	-4	6,785	-0.06%
2019/11/04	2	135.00	9	134.67	134.50	-7	6,596	-0.11%
2019/10/31	1	134.50	0	0.00	134.00	1	6,637	0.02%
2019/10/30	0	0.00	3	134.50	135.50	-3	6,636	-0.05%
2019/10/29	62	135.11	0	0.00	134.00	62	6,593	0.94%
2019/10/28	0.2	140.50	0	0.00	140.50	0.2	6,289	0.00%
2019/10/24	2	139.25	1	139.50	139.50	1	6,184	0.02%
2019/10/22	1	135.50	0	0.00	136.50	1	6,120	0.02%
2019/10/18	0	136.50	6	136.50	136.50	-6	5,989	-0.10%
2019/10/17	2	133.00	0	0.00	134.00	2	5,908	0.03%
2019/10/14	0	0.00	6	133.25	133.00	-6	5,856	-0.10%
2019/10/09	29	127.52	1	128.00	127.00	28	5,664	0.49%
2019/10/08	21.2	132.14	0	0.00	131.50	21.2	5,447	0.39%
2019/10/07	1	133.00	1	132.50	133.50	0	5,436	0.00%
2019/10/04	31	131.85	0	0.00	131.50	31	5,370	0.58%
2019/10/02	0	0.00	2	134.50	134.50	-2	5,192	-0.04%
2019/10/01	0.2	134.50	0	0.00	134.00	0.2	5,106	0.00%
2019/09/27	6	132.33	0	0.00	132.50	6	4,987	0.12%
2019/09/25	14	138.00	270	137.56	136.00	-256	4,679	-5.47%	大賣/鉅額交易
2019/09/24	4	144.13	5	144.00	143.00	-1	4,409	-0.02%
2019/09/23	5	146.50	4	146.50	146.00	1	4,318	0.02%
2019/09/20	3	147.17	2	147.00	145.50	1	4,329	0.02%
2019/09/19	5	147.80	4	148.25	148.50	1	4,250	0.02%
2019/09/18	0	146.50	12	146.00	146.50	-12	4,300	-0.28%
2019/09/17	1	145.50	0	0.00	145.50	1	4,318	0.02%
2019/09/16	13	145.65	0	0.00	147.00	13	4,436	0.29%
2019/09/12	3	146.50	0	0.00	145.50	3	4,407	0.07%
2019/09/11	3	145.33	1	145.00	146.00	2	4,530	0.04%
2019/09/10	1	148.00	0	0.00	146.50	1	4,514	0.02%
2019/09/09	0.2	147.50	1	148.00	147.50	-0.8	4,559	-0.02%
2019/09/05	3	146.50	3	146.50	147.50	0	4,620	0.00%
2019/09/04	1	146.00	4	145.88	145.50	-3	4,576	-0.07%
2019/09/03	0	0.00	277	146.01	146.00	-277	4,592	-6.03%	大賣/鉅額交易
2019/09/02	1	146.50	0	0.00	146.00	1	4,626	0.02%
2019/08/29	0	0.00	57	145.00	143.50	-57	4,697	-1.21%
2019/08/28	4.2	145.02	0	0.00	144.50	4.2	4,739	0.09%
2019/08/26	6	145.42	0	0.00	145.00	6	4,872	0.12%
2019/08/23	2	148.50	0	0.00	148.50	2	4,880	0.04%
2019/08/20	0	0.00	1	151.50	152.00	-1	5,325	-0.02%
2019/08/19	0	148.50	0	0.00	148.00	0	5,406	0.00%
2019/08/13	1	149.00	0	0.00	148.00	1	5,697	0.02%
2019/08/08	0.1	150.50	0	0.00	150.50	0.1	5,799	0.00%
2019/08/07	0	0.00	33	149.00	149.50	-33	5,834	-0.57%
2019/08/06	3	146.00	0	0.00	148.50	3	5,902	0.05%
2019/08/05	0	0.00	25	149.50	148.50	-25	5,832	-0.43%
2019/08/02	2	151.25	0	0.00	152.50	2	5,845	0.03%
2019/08/01	0	0.00	2	154.50	153.00	-2	5,810	-0.03%
2019/07/31	0	0.00	1	151.50	151.50	-1	5,702	-0.02%
2019/07/29	25.2	150.00	0	0.00	150.00	25.2	5,816	0.43%
2019/07/26	0	0.00	1	151.50	150.50	-1	5,906	-0.02%
2019/07/25	1	150.00	0	0.00	149.50	1	5,956	0.02%
2019/07/24	352	151.50	0	0.00	151.50	352	5,931	5.93%	大買/鉅額交易
2019/07/23	1	148.00	1	149.50	149.50	0	5,877	0.00%
2019/07/22	2	148.50	0	0.00	148.00	2	5,862	0.03%
2019/07/19	7	148.29	1	149.50	148.00	6	5,882	0.10%
2019/07/18	17	147.24	0	0.00	147.50	17	5,889	0.29%
2019/07/16	1	154.00	0	0.00	154.50	1	5,759	0.02%
2019/07/15	1	152.00	1	154.00	154.50	0	5,707	0.00%
2019/07/11	0	0.00	0.1	153.00	152.00	-0.1	5,683	0.00%
2019/07/09	1	151.00	0	0.00	151.00	1	5,691	0.02%
2019/07/08	0.1	154.00	0	0.00	154.00	0.1	5,758	0.00%
2019/07/05	2	155.00	0	0.00	155.00	2	5,834	0.03%
2019/07/03	1	152.50	0	0.00	152.00	1	5,980	0.02%
2019/07/02	1	155.50	0	0.00	155.00	1	6,103	0.02%
2019/07/01	0	0.00	29	160.00	160.50	-29	6,084	-0.48%
2019/06/28	0.2	157.00	126	155.33	157.50	-125.8	6,021	-2.09%	大賣/鉅額交易
2019/06/27	0	0.00	129	155.80	156.00	-129	6,059	-2.13%	大賣/鉅額交易
2019/06/26	0	0.00	126	153.76	153.00	-126	6,104	-2.06%	大賣/鉅額交易
2019/06/25	1	157.00	0	0.00	155.00	1	6,109	0.02%
2019/06/24	162	158.97	0	0.00	158.50	162	6,069	2.67%	大買/鉅額交易
2019/06/21	1	160.00	0	0.00	159.50	1	6,074	0.02%
2019/06/20	0	0.00	2	158.00	159.00	-2	5,974	-0.03%
2019/06/19	0	0.00	502	155.90	158.00	-502	6,030	-8.32%	大賣/鉅額交易
2019/06/18	1	152.49	2	153.00	152.00	-1	6,140	-0.02%
2019/06/14	1	148.50	0	0.00	148.00	1	6,291	0.02%
2019/06/13	0	0.00	1	151.00	150.50	-1	6,326	-0.02%
2019/06/11	3	151.50	0	0.00	151.00	3	6,477	0.05%
2019/06/10	0.1	151.50	2	151.50	151.50	-1.9	6,602	-0.03%
2019/06/05	1	149.50	0	0.00	146.00	1	6,915	0.01%
2019/06/04	15	149.93	3	150.50	149.50	12	6,928	0.17%
2019/06/03	3	146.17	4	145.00	148.00	-1	6,907	-0.01%
2019/05/31	3	142.33	2	143.50	142.50	1	6,862	0.01%
2019/05/30	3	142.33	3	143.33	142.50	0	6,859	0.00%
2019/05/29	45	138.60	0	139.00	138.50	45	7,035	0.64%
2019/05/28	0.2	139.00	0	0.00	138.00	0.2	7,099	0.00%
2019/05/23	11	136.86	1	137.00	136.50	10	6,779	0.15%
2019/05/21	50	143.86	0	0.00	143.00	50	6,750	0.74%
2019/05/20	0	146.50	1	144.00	145.00	-1	6,728	-0.01%
2019/05/17	1	142.00	0	0.00	142.50	1	6,712	0.01%
2019/05/16	0	0.00	1	147.00	144.00	-1	6,741	-0.01%
2019/05/15	2	149.00	2	147.50	147.50	0	6,796	0.00%
2019/05/14	1	146.50	0	0.00	149.00	1	6,880	0.01%
2019/05/13	0	0.00	1	150.00	150.00	-1	6,851	-0.01%
2019/05/10	4	150.75	0	0.00	150.50	4	6,939	0.06%
2019/05/09	0	0.00	2	152.00	151.00	-2	6,955	-0.03%
2019/05/08	0.1	156.00	0	0.00	155.50	0.1	6,990	0.00%
2019/05/07	1	155.00	0	0.00	155.50	1	6,969	0.01%
2019/05/06	4	154.63	0	0.00	153.50	4	7,030	0.06%
2019/05/03	2	160.25	0	0.00	160.50	2	7,026	0.03%
2019/05/02	3	159.00	0	0.00	159.50	3	7,058	0.04%
2019/04/30	0	0.00	2	162.50	162.50	-2	7,030	-0.03%
2019/04/29	0.2	161.50	0	0.00	162.00	0.2	7,102	0.00%
2019/04/25	2	162.50	2	160.00	162.50	0	7,395	0.00%
2019/04/24	1	158.50	0	0.00	160.00	1	7,468	0.01%
2019/04/23	0	0.00	1	159.50	160.50	-1	7,710	-0.01%
2019/04/22	1	160.50	0	0.00	160.00	1	7,772	0.01%
2019/04/19	3	159.50	0	0.00	159.00	3	7,897	0.04%
2019/04/18	3	161.66	1	161.00	161.00	2	8,008	0.03%
2019/04/17	2	162.00	0	0.00	162.00	2	8,229	0.02%
2019/04/16	1	161.50	0	0.00	162.00	1	8,448	0.01%
2019/04/11	2	163.75	3	165.50	165.50	-1	8,791	-0.01%
2019/04/09	0	0.00	9	162.61	164.00	-9	8,641	-0.10%
2019/04/08	1.1	162.22	25	164.70	165.00	-23.9	8,634	-0.28%
2019/04/03	11	160.50	1	158.50	160.00	10	8,495	0.12%
2019/04/02	0	0.00	1	158.00	157.50	-1	8,453	-0.01%
2019/04/01	0	0.00	1	156.50	156.00	-1	8,408	-0.01%
2019/03/29	3	158.33	0	0.00	159.00	3	8,306	0.04%
2019/03/28	0	160.50	1	160.50	161.50	-1	8,347	-0.01%
2019/03/27	1	162.00	0	0.00	162.50	1	8,437	0.01%
2019/03/26	0	0.00	2	160.50	162.00	-2	8,422	-0.02%
2019/03/22	0	0.00	22	160.55	161.50	-22	8,319	-0.26%
2019/03/21	2	160.00	4	159.25	160.50	-2	8,304	-0.02%
2019/03/19	0	0.00	10	154.00	154.50	-10	8,133	-0.12%
2019/03/15	0	0.00	1	150.00	149.00	-1	8,039	-0.01%
2019/03/14	0	0.00	5	149.50	150.00	-5	7,943	-0.06%
2019/03/13	34	147.01	1	147.50	148.00	33	7,944	0.42%
2019/03/12	6	145.50	21	146.17	144.00	-15	7,799	-0.19%
2019/03/11	1	153.00	24	152.96	152.00	-23	7,540	-0.31%
2019/03/08	0.1	151.00	8	150.88	150.50	-7.9	7,599	-0.10%
2019/03/07	8	153.94	0	0.00	153.50	8	7,733	0.10%
2019/03/06	0	0.00	6	153.00	154.50	-6	7,897	-0.08%
2019/03/05	6	156.50	0	0.00	153.50	6	7,930	0.08%
2019/03/04	0.2	157.00	0	0.00	157.00	0.2	7,920	0.00%
2019/02/27	1	154.00	0	0.00	153.50	1	7,718	0.01%
2019/02/26	1	153.00	0	0.00	152.50	1	7,707	0.01%
2019/02/22	400	153.80	399	153.91	154.00	1	7,763	0.01%	大買/大賣/
2019/02/21	0	0.00	2	154.00	155.00	-2	7,759	-0.03%
2019/02/20	0	0.00	1	156.00	154.50	-1	7,734	-0.01%
2019/02/19	1	151.50	0	0.00	152.50	1	7,654	0.01%
2019/02/18	1	153.50	0	0.00	154.00	1	7,663	0.01%
2019/02/15	0	0.00	11	155.00	155.00	-11	7,685	-0.14%
2019/02/14	10	155.50	0	0.00	154.50	10	7,670	0.13%
2019/02/13	0	0.00	1	154.50	153.50	-1	7,584	-0.01%
2019/02/12	0	0.00	2	152.75	153.00	-2	7,515	-0.03%
2019/02/11	0	0.00	1	152.00	151.50	-1	7,536	-0.01%
2019/01/29	0	0.00	128	147.87	149.00	-128	7,570	-1.69%	大賣/鉅額交易
2019/01/28	1.2	151.93	0	0.00	152.00	1.2	7,533	0.02%
2019/01/25	0	0.00	3	155.00	154.00	-3	7,685	-0.04%
2019/01/24	0	0.00	5	152.70	152.50	-5	7,789	-0.06%
2019/01/23	2	149.50	2	150.00	149.50	0	8,076	0.00%
2019/01/22	1	151.00	0	0.00	151.50	1	8,212	0.01%
2019/01/21	0	0.00	1	152.50	152.00	-1	8,306	-0.01%
2019/01/18	0	150.00	1	151.50	150.50	-1	8,328	-0.01%
2019/01/17	26	150.15	1	150.00	150.00	25	8,329	0.30%
2019/01/16	104	149.50	5	149.00	149.50	99	8,293	1.19%	大買/
2019/01/15	137	149.26	18	147.50	150.00	119	8,237	1.44%	大買/鉅額交易
2019/01/11	7	142.29	98	141.52	142.00	-91	8,003	-1.14%
2019/01/10	0	0.00	5	143.90	145.00	-5	7,900	-0.06%
2019/01/09	67	143.92	240	144.06	144.50	-173	7,862	-2.20%	大賣/鉅額交易
2019/01/08	3.1	140.48	2	140.50	140.50	1.1	7,698	0.01%
2019/01/07	0	0.00	21	134.83	138.00	-21	7,555	-0.28%
2019/01/04	74	131.43	1	131.50	131.00	73	7,460	0.98%
2019/01/03	0	0.00	12	127.33	130.00	-12	7,520	-0.16%
2019/01/02	10	128.00	0	0.00	127.00	10	7,561	0.13%
2018/12/28	0.2	129.00	4	128.75	129.50	-3.8	7,724	-0.05%
2018/12/27	5	127.80	100	127.55	127.50	-95	7,887	-1.20%
2018/12/26	1	126.00	0	0.00	126.00	1	7,971	0.01%
2018/12/25	2	126.00	80	126.44	127.00	-78	8,121	-0.96%
2018/12/22	5	128.30	0	0.00	128.50	5	8,506	0.06%
2018/12/21	17	129.50	0	0.00	128.00	17	9,013	0.19%
2018/12/20	23	132.91	1	133.00	133.00	22	9,149	0.24%
2018/12/19	54	132.25	0	0.00	132.50	54	9,063	0.60%
2018/12/18	0	131.00	1	131.50	132.00	-1	9,055	-0.01%
2018/12/17	9	131.00	5	131.00	131.00	4	9,118	0.04%
2018/12/14	5	130.00	11	130.09	131.50	-6	9,179	-0.07%
2018/12/13	10	130.00	2	131.00	131.00	8	9,134	0.09%
2018/12/12	0	0.00	3	128.50	128.50	-3	9,064	-0.03%
2018/12/11	3	129.00	2	128.75	128.00	1	9,172	0.01%
2018/12/10	2.2	127.46	4	127.50	126.50	-1.8	9,250	-0.02%
2018/12/07	1	127.00	0	0.00	127.50	1	9,297	0.01%
2018/12/05	1	128.50	11	128.55	129.00	-10	9,360	-0.11%
2018/12/04	12	129.08	4	130.00	130.00	8	9,435	0.08%
2018/12/03	7	129.93	4	129.75	130.00	3	9,468	0.03%
2018/11/30	3	128.67	4	129.25	130.00	-1	9,397	-0.01%
2018/11/29	0	0.00	13	130.12	128.50	-13	9,248	-0.14%
2018/11/28	4.2	128.03	2	127.50	128.00	2.2	9,158	0.02%
2018/11/27	3	125.83	16	126.25	126.50	-13	9,194	-0.14%
2018/11/26	0	0.00	1	122.00	122.00	-1	9,369	-0.01%
2018/11/23	45	119.39	1	119.00	120.00	44	9,678	0.45%
2018/11/22	6	122.50	0	0.00	121.00	6	10,201	0.06%
2018/11/21	27	125.50	0	0.00	125.50	27	10,420	0.26%
2018/11/20	22	125.00	0	0.00	125.50	22	10,316	0.21%
2018/11/19	0	127.50	5	127.50	127.50	-5	10,278	-0.05%
2018/11/16	2	127.50	2	127.50	128.50	0	10,284	0.00%
2018/11/15	3	127.83	0	0.00	127.50	3	10,238	0.03%
2018/11/14	7	128.86	402	128.77	130.00	-395	10,159	-3.89%	大賣/鉅額交易
2018/11/13	2	126.00	2	128.00	129.00	0	10,116	0.00%
2018/11/12	4	129.25	4	128.75	128.50	0	10,074	0.00%
2018/11/08	2.2	129.92	6	130.08	130.00	-3.8	10,040	-0.04%
2018/11/07	7	128.07	20	128.45	130.00	-13	10,001	-0.13%
2018/11/06	13	127.42	3	127.83	127.50	10	9,993	0.10%
2018/11/05	7	127.79	1	129.00	129.00	6	9,888	0.06%
2018/11/02	4	128.75	37	127.57	129.00	-33	9,831	-0.34%
2018/11/01	73	129.81	10	131.00	130.00	63	9,705	0.65%
2018/10/31	9	129.17	66	129.10	130.00	-57	9,490	-0.60%
2018/10/30	65	123.81	33	124.08	125.00	32	9,097	0.35%
2018/10/29	25.1	120.30	0	0.00	119.50	25.1	8,878	0.28%
2018/10/26	16	121.78	20	121.40	121.50	-4	8,811	-0.05%
2018/10/25	11	121.86	1	123.00	121.50	10	8,785	0.11%
2018/10/24	40	120.45	12	122.54	123.00	28	8,712	0.32%
2018/10/23	55	120.96	8	121.50	120.00	47	8,660	0.54%
2018/10/22	81	121.99	9	121.22	122.50	72	8,704	0.83%
2018/10/18	0	119.50	7	119.07	119.50	-7	8,657	-0.08%
2018/10/17	12	121.04	12	118.88	117.00	0	8,641	0.00%
2018/10/16	9	118.39	1	117.00	119.00	8	8,558	0.09%
2018/10/15	1	117.50	10	118.00	117.00	-9	8,498	-0.11%
2018/10/12	8	117.25	5	117.10	118.50	3	8,417	0.04%
2018/10/11	0	0.00	3	112.50	111.50	-3	8,264	-0.04%
2018/10/09	10	117.00	1	118.01	117.50	9	8,067	0.11%
2018/10/08	3.2	114.78	1	114.50	114.50	2.2	8,002	0.03%
2018/10/05	40	119.89	12	118.17	118.50	28	7,868	0.36%
2018/10/04	44	124.19	2	123.50	123.50	42	7,750	0.54%
2018/10/03	8	126.00	5	125.00	125.00	3	7,668	0.04%
2018/10/02	20	127.55	0	0.00	128.00	20	7,578	0.26%
2018/10/01	15	129.33	8	132.44	129.50	7	7,478	0.09%
2018/09/28	95.2	131.08	25	130.10	131.00	70.2	7,307	0.96%
2018/09/27	37	125.01	22	126.16	125.50	15	6,958	0.22%
2018/09/26	23	120.41	0	0.00	119.50	23	6,730	0.34%
2018/09/25	69	120.43	2	120.75	120.00	67	6,701	1.00%
2018/09/21	72	120.65	1	121.00	119.00	71	6,672	1.06%
2018/09/20	35	120.99	4	121.00	120.00	31	6,626	0.47%
2018/09/19	1	119.50	0	0.00	119.50	1	6,571	0.02%
2018/09/18	0	120.00	0	0.00	120.00	0	6,572	0.00%
2018/09/17	17	119.53	3	120.50	120.00	14	6,529	0.21%
2018/09/14	3	117.00	0	0.00	116.50	3	6,406	0.05%
2018/09/13	1	116.50	0	0.00	116.00	1	6,389	0.02%
2018/09/12	3	116.50	1	117.00	116.50	2	6,347	0.03%
2018/09/11	6	119.25	0	0.00	118.50	6	6,300	0.10%
2018/09/10	7.2	117.48	22	119.50	119.50	-14.8	6,288	-0.24%
2018/09/07	22	120.61	0	0.00	120.50	22	6,297	0.35%
2018/09/06	3	120.17	0	0.00	121.50	3	6,211	0.05%
2018/09/05	1	122.00	0	0.00	122.00	1	6,193	0.02%
2018/09/04	0	0.00	1	124.00	124.00	-1	6,157	-0.02%
2018/08/31	1	122.50	4	122.00	123.00	-3	6,083	-0.05%
2018/08/30	2	121.50	3	120.83	121.00	-1	5,859	-0.02%
2018/08/29	11	111.64	0	0.00	118.50	11	5,525	0.20%
2018/08/28	0.1	112.00	0	0.00	112.00	0.1	4,938	0.00%
2018/08/23	0	0.00	0.1	108.00	106.50	-0.1	4,798	0.00%
2018/08/21	0	0.00	0	106.50	105.50	0	4,773	0.00%
2018/08/20	0	106.00	0	0.00	105.00	0	4,785	0.00%
2018/08/17	0	0.00	1	104.50	105.00	-1	4,808	-0.02%
2018/08/16	1	103.00	0	0.00	103.00	1	4,784	0.02%
2018/08/13	0	0.00	2	105.50	105.00	-2	4,806	-0.04%
2018/08/10	0	0.00	3	106.00	106.00	-3	4,780	-0.06%
2018/08/08	0.2	109.50	100	108.30	109.50	-99.8	4,738	-2.11%
2018/07/31	0	0.00	0	107.00	106.50	0	4,848	0.00%
2018/07/30	1.3	104.33	0	0.00	104.50	1.3	4,968	0.03%
2018/07/27	9	108.22	20	105.00	108.00	-11	4,951	-0.22%
2018/07/18	0	105.00	1	105.00	105.00	-1	5,671	-0.02%
2018/07/17	1	102.50	0	0.00	102.00	1	5,749	0.02%
2018/07/13	1	104.50	1	104.50	105.00	0	5,909	0.00%
2018/07/10	3	102.00	0.1	103.00	102.50	2.9	5,980	0.05%
2018/07/09	2.2	102.55	58	102.41	102.00	-55.8	6,078	-0.92%
2018/07/06	0	0.00	1	99.20	99.20	-1	6,187	-0.02%
2018/07/05	3	99.67	0	0.00	98.90	3	6,144	0.05%
2018/07/04	2	101.25	50	103.00	101.50	-48	6,001	-0.80%
2018/07/03	1	104.50	0	0.00	104.00	1	5,982	0.02%
2018/07/02	55	105.55	0	0.00	104.50	55	5,999	0.92%
2018/06/29	2	108.00	1	107.00	109.50	1	5,980	0.02%
2018/06/28	0.3	107.50	6	107.00	107.00	-5.7	5,902	-0.10%
2018/06/27	2	107.75	0	0.00	107.50	2	5,882	0.03%
2018/06/25	0	0.00	0.1	111.00	110.00	-0.1	5,815	0.00%
2018/06/22	1	110.00	0	0.00	110.50	1	5,854	0.02%
2018/06/20	0	0.00	2	111.25	111.00	-2	5,962	-0.03%
2018/06/19	2	111.00	0	0.00	110.50	2	6,028	0.03%
2018/06/15	12	113.04	6	113.00	113.50	6	6,015	0.10%
2018/06/11	3	116.67	1	116.50	116.50	2	6,112	0.03%
2018/06/08	0.2	114.00	0	0.00	113.50	0.2	6,015	0.00%
2018/06/05	2	112.25	0	0.00	112.00	2	6,142	0.03%
2018/06/04	1	113.00	0	0.00	114.50	1	6,145	0.02%
2018/05/31	0	0.00	4	112.00	111.00	-4	6,123	-0.07%
2018/05/30	5	112.10	0	0.00	112.00	5	6,035	0.08%
2018/05/29	1	114.00	0	0.00	114.50	1	6,049	0.02%
2018/05/28	2	114.24	0	0.00	113.50	2	6,090	0.03%
2018/05/24	2	112.50	0	0.00	112.50	2	6,122	0.03%
2018/05/23	3	112.83	0	0.00	112.50	3	6,122	0.05%
2018/05/22	10	115.50	1	115.50	114.50	9	6,103	0.15%
2018/05/21	1	118.00	0	0.00	117.50	1	6,146	0.02%
2018/05/18	1	113.50	0	0.00	114.00	1	6,069	0.02%
2018/05/17	1	113.50	4	115.50	113.50	-3	6,104	-0.05%
2018/05/15	1	115.50	0	0.00	115.00	1	6,121	0.02%
2018/05/11	6	115.00	0	0.00	114.00	6	6,146	0.10%
2018/05/10	0	0.00	1	115.00	115.00	-1	6,092	-0.02%
2018/05/09	0	0.00	0	114.00	113.00	0	6,041	0.00%
2018/05/08	0.2	115.50	0	0.00	114.50	0.2	6,026	0.00%
2018/05/07	1	109.50	9	111.72	112.00	-8	5,916	-0.14%
2018/05/04	6	103.25	0	0.00	107.00	6	5,781	0.10%
2018/05/03	7	105.36	0	0.00	104.00	7	5,706	0.12%
2018/05/02	0	0.00	0	109.00	108.00	0	5,589	0.00%
2018/04/30	4.2	108.05	0	0.00	108.00	4.2	5,522	0.08%
2018/04/27	502	110.00	0	0.00	110.00	502	5,526	9.08%	大買/鉅額交易
2018/04/26	156	110.02	0	0.00	110.00	156	5,608	2.78%	大買/鉅額交易
2018/04/25	4	111.88	0	0.00	111.50	4	5,573	0.07%
2018/04/24	3	110.33	2	110.00	111.50	1	5,640	0.02%
2018/04/23	505	114.50	0	0.00	114.50	505	5,572	9.06%	大買/鉅額交易
2018/04/20	99	119.00	0	0.00	119.00	99	5,540	1.79%
2018/04/19	51	119.79	0	0.00	120.00	51	5,458	0.93%
2018/04/18	4	119.88	2	118.50	120.00	2	5,417	0.04%
2018/04/17	92	119.97	0	0.00	120.00	92	5,419	1.70%
2018/04/16	1	121.00	0	0.00	121.50	1	5,386	0.02%
2018/04/13	214	120.51	5	121.00	120.50	209	5,338	3.91%	大買/鉅額交易
2018/04/12	262	123.51	0	0.00	123.50	262	5,212	5.03%	大買/鉅額交易
2018/04/09	2	127.00	0	0.00	127.50	2	5,109	0.04%
2018/03/31	120	130.80	0	0.00	130.50	120	5,146	2.33%	大買/鉅額交易
2018/03/30	1	131.50	0	0.00	130.00	1	5,152	0.02%
2018/03/29	0	0.00	1	129.50	130.00	-1	5,147	-0.02%
2018/03/28	1.2	128.58	0	0.00	128.50	1.2	5,137	0.02%
2018/03/27	5	129.50	10	129.50	131.50	-5	5,139	-0.10%
2018/03/26	17	126.97	2	126.00	127.00	15	5,070	0.30%
2018/03/23	2	127.75	0	0.00	128.00	2	4,954	0.04%
2018/03/22	6	130.92	1	130.50	130.00	5	4,823	0.10%
2018/03/20	5	132.20	15	133.00	132.00	-10	4,792	-0.21%
2018/03/19	3	134.50	38	134.50	134.50	-35	4,704	-0.74%
2018/03/16	10	136.00	0	0.00	136.00	10	4,649	0.22%
2018/03/14	35	136.50	0	0.00	136.50	35	4,574	0.77%
2018/03/13	1	137.00	0	0.00	137.00	1	4,595	0.02%
2018/03/09	3	135.33	0	0.00	135.50	3	4,492	0.07%
2018/03/08	1	137.50	0	0.00	137.00	1	4,425	0.02%
2018/03/07	0	0.00	45	137.00	137.00	-45	4,389	-1.03%
2018/03/02	0	0.00	0	138.50	138.00	0	4,494	0.00%
2018/03/01	0.2	140.00	0	0.00	139.50	0.2	4,601	0.00%
2018/02/26	1	139.50	0	0.00	139.50	1	4,733	0.02%
2018/02/23	1	137.50	0	0.00	138.00	1	4,763	0.02%
2018/02/21	2	136.50	0	0.00	137.50	2	4,918	0.04%
2018/02/09	14	132.36	35	132.64	134.50	-21	4,935	-0.43%
2018/02/08	0.1	138.50	0	0.00	137.00	0.1	4,890	0.00%
2018/02/06	2	137.50	0	0.00	138.50	2	4,932	0.04%
2018/02/05	5	144.00	0	0.00	145.00	5	4,842	0.10%
2018/02/02	20	146.00	0	0.00	147.00	20	4,851	0.41%
2018/02/01	0	0.00	5	148.00	147.00	-5	4,923	-0.10%
2018/01/31	0	0.00	3	146.67	147.00	-3	5,023	-0.06%
2018/01/30	0	0.00	8	146.44	146.00	-8	5,010	-0.16%
2018/01/29	0.3	146.50	0	0.00	146.50	0.3	5,007	0.01%
2018/01/26	5	147.00	0	0.00	147.50	5	4,981	0.10%
2018/01/25	0	0.00	30	147.33	147.50	-30	5,045	-0.59%
2018/01/23	7	147.43	12	148.33	147.50	-5	5,113	-0.10%
2018/01/22	46	146.58	77	147.83	149.00	-31	4,988	-0.62%
2018/01/19	5	144.00	13	143.92	144.50	-8	4,846	-0.17%
2018/01/18	79.1	141.29	11	142.23	143.00	68.1	4,788	1.42%
2018/01/17	1	138.50	0	0.00	139.00	1	4,719	0.02%
2018/01/16	102	138.16	0	0.00	140.00	102	4,687	2.18%	大買/鉅額交易
2018/01/12	5	136.30	214	136.01	136.50	-209	4,699	-4.45%	大賣/鉅額交易
2018/01/11	0	0.00	45	136.50	136.50	-45	4,674	-0.96%
2018/01/10	6	138.50	0	0.00	138.50	6	4,667	0.13%
2018/01/09	6	139.50	1	139.50	140.00	5	4,728	0.11%
2018/01/08	2.1	140.07	0	0.00	140.50	2.1	4,941	0.04%
2018/01/05	15	140.00	0	0.00	140.50	15	5,034	0.30%
2018/01/04	0	0.00	29	138.71	139.00	-29	5,129	-0.57%
2018/01/03	2	139.25	0	0.00	139.00	2	5,157	0.04%