貿聯-KY (3665)-統一券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

股價
226.5
漲跌
▼7.0
漲幅
-3.00%
成交量
1,430張
產業
上市其他電子類股
651人加入追蹤

立即追蹤
本地時間:14:30

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

貿聯-KY (3665)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.1	224.05	6.4	227.64	226.50	-5.4	1,156	-0.47%
2024/04/17	0	237.00	0	0.00	235.50	0	1,141	0.00%
2024/04/16	1	233.02	0	0.00	233.00	1	1,126	0.09%
2024/04/15	0	0.00	0	245.00	243.00	0	1,102	0.00%
2024/04/12	0	0.00	3	248.17	247.50	-3	1,086	-0.28%
2024/04/10	0.4	255.84	52	256.35	255.50	-51.6	1,082	-4.77%
2024/04/09	0	0.00	0.3	254.00	254.00	-0.3	1,075	-0.03%
2024/04/08	0	0.00	0	256.50	255.00	0	1,072	0.00%
2024/04/03	1	254.50	9	257.56	256.50	-8	1,068	-0.75%
2024/04/02	0	0.00	3	257.00	256.50	-3	1,066	-0.28%
2024/04/01	8	254.38	0	0.00	254.00	8	1,063	0.75%
2024/03/29	0	0.00	6	258.58	259.00	-6	1,052	-0.57%
2024/03/28	0	257.50	3	257.17	257.00	-3	1,044	-0.28%
2024/03/27	3	252.00	0	0.00	252.00	3	1,040	0.29%
2024/03/26	0.2	255.00	0	0.00	256.00	0.2	1,040	0.02%
2024/03/25	1	261.00	2	260.25	260.50	-1	1,019	-0.10%
2024/03/22	0	0.00	2	262.00	262.50	-2	1,008	-0.20%
2024/03/21	9	257.22	26	257.08	258.00	-17	982	-1.73%
2024/03/20	12	253.25	2.1	254.37	253.50	9.9	975	1.01%
2024/03/18	0	0.00	1	247.42	245.50	-1	961	-0.11%
2024/03/15	1	246.50	4	245.50	245.00	-3	958	-0.31%
2024/03/13	4	243.75	0.2	246.00	244.50	3.8	957	0.40%
2024/03/12	1	244.50	0.1	243.86	244.50	0.9	952	0.10%
2024/03/11	7	244.71	2.2	247.11	240.50	4.8	946	0.50%
2024/03/08	1	242.50	0	0.00	243.00	1	931	0.11%
2024/03/06	0	249.50	4	248.50	248.00	-4	974	-0.41%
2024/03/05	0	247.00	1.3	249.28	249.00	-1.3	982	-0.13%
2024/03/04	82	247.74	1	249.50	247.50	81	974	8.32%
2024/03/01	7	238.43	59	239.49	238.50	-52	927	-5.61%
2024/02/29	0	0.00	70	242.07	242.50	-70	913	-7.66%
2024/02/27	1	240.00	0.1	241.50	241.00	0.9	913	0.10%
2024/02/26	30.1	240.87	0.6	241.83	241.00	29.5	923	3.19%
2024/02/23	45	245.89	0.1	247.00	244.00	44.9	936	4.80%
2024/02/22	0.5	245.20	1	244.50	243.50	-0.5	939	-0.05%
2024/02/21	0	242.50	0	0.00	243.00	0	931	0.00%
2024/02/20	0	0.00	0	243.00	244.50	0	925	0.00%
2024/02/19	3.1	244.67	8	241.59	245.50	-5	911	-0.55%
2024/02/16	6	237.40	0	0.00	237.00	6	879	0.68%
2024/02/05	7	226.93	6	228.50	228.50	1	852	0.12%
2024/02/02	1	233.00	0.4	234.50	232.50	0.6	823	0.07%
2024/02/01	0	0.00	0	234.50	233.00	0	823	0.00%
2024/01/31	300.1	233.17	0	0.00	231.00	300.1	824	36.39%	大買/鉅額交易
2024/01/30	0.1	236.50	0.1	236.50	235.00	0	807	0.00%
2024/01/29	0	0.00	0.1	236.50	235.50	-0.1	804	-0.01%
2024/01/26	3.1	232.60	136.3	236.95	232.50	-133.2	796	-16.71%	大賣/鉅額交易
2024/01/25	1	242.50	0	0.00	242.00	1	728	0.14%
2024/01/24	0	0.00	0.2	245.50	245.50	-0.2	728	-0.03%
2024/01/23	3.3	244.78	0	0.00	245.50	3.3	739	0.44%
2024/01/22	5.1	240.51	146.9	240.52	240.50	-141.8	722	-19.63%	大賣/鉅額交易
2024/01/19	0	240.00	175	239.20	240.00	-175	713	-24.53%	大賣/鉅額交易
2024/01/18	0	239.00	25	238.14	240.00	-25	706	-3.54%
2024/01/17	1	240.56	11	242.36	241.00	-10	696	-1.43%
2024/01/16	0	245.50	0.2	245.00	244.00	-0.1	695	-0.02%
2024/01/15	0	0.00	0.1	246.50	245.50	-0.1	691	-0.02%
2024/01/12	1	244.00	0	0.00	246.50	1	700	0.14%
2024/01/11	3.1	246.84	116.4	246.80	246.50	-113.4	704	-16.09%	大賣/鉅額交易
2024/01/10	5	248.40	3.1	249.86	249.00	1.9	704	0.28%
2024/01/09	1	255.50	1.3	254.38	254.00	-0.3	713	-0.04%
2024/01/05	1	256.00	1	256.50	256.00	0	708	0.00%
2024/01/03	0	0.00	10	263.40	262.50	-10	716	-1.40%
2023/12/29	3	267.00	0	0.00	267.00	3	739	0.41%
2023/12/27	0	0.00	1	265.50	265.00	-1	747	-0.13%
2023/12/26	0	0.00	0.2	262.00	262.50	-0.2	759	-0.03%
2023/12/25	0	0.00	0	262.00	260.00	0	764	0.00%
2023/12/21	0	0.00	0.1	263.00	260.00	-0.1	773	-0.01%
2023/12/20	0.1	267.00	0	0.00	264.50	0.1	772	0.01%
2023/12/19	0	0.00	1	265.50	264.00	-1	798	-0.13%
2023/12/18	3	267.83	0	0.00	266.50	3	828	0.36%
2023/12/15	2	273.50	0	0.00	272.00	2	882	0.23%
2023/12/14	1	267.00	0	0.00	267.50	1	863	0.12%
2023/12/13	0.1	265.50	0.5	265.91	264.50	-0.4	863	-0.04%
2023/12/12	1	268.55	0.1	270.00	269.00	1	862	0.11%
2023/12/11	1	271.02	1	269.50	271.50	0	868	0.00%
2023/12/07	0	0.00	4	272.25	269.00	-4	905	-0.44%
2023/12/06	3	271.00	0	0.00	270.50	3	913	0.33%
2023/12/05	0.1	272.50	0	0.00	271.00	0.1	916	0.01%
2023/12/04	0.1	276.83	0.1	277.00	276.00	0.1	912	0.01%
2023/12/01	10.1	273.00	5	267.80	272.00	5.1	892	0.57%
2023/11/28	0	0.00	0	264.50	266.00	0	883	0.00%
2023/11/27	0	0.00	0.1	264.50	264.50	-0.1	893	-0.01%
2023/11/24	0	0.00	27	268.63	266.50	-27	915	-2.95%
2023/11/23	0	270.50	0	0.00	270.50	0	945	0.00%
2023/11/22	34	268.82	1	267.00	270.00	33	1,027	3.21%
2023/11/21	27	263.04	0	264.00	266.50	27	995	2.71%
2023/11/17	1	261.50	0	0.00	262.00	1	1,005	0.10%
2023/11/15	1	260.00	1	259.50	259.50	0	1,034	0.00%
2023/11/13	3	254.33	1.7	255.40	254.00	1.3	1,059	0.12%
2023/11/10	0	0.00	0.2	259.00	257.00	-0.2	1,054	-0.02%
2023/11/09	68	262.73	0	0.00	261.00	68	1,071	6.34%
2023/11/08	0	261.00	0	0.00	263.50	0	1,099	0.00%
2023/11/07	0	0.00	2	257.00	257.00	-2	1,131	-0.18%
2023/11/03	0.3	254.50	0	255.50	250.50	0.3	1,225	0.02%
2023/11/02	0	252.00	0	0.00	254.00	0	1,225	0.00%
2023/11/01	0	0.00	1	249.50	251.50	-1	1,228	-0.08%
2023/10/31	24	252.42	0.1	253.66	251.50	23.9	1,253	1.91%
2023/10/30	6	258.83	0	258.50	258.00	6	1,256	0.48%
2023/10/27	0	0.00	1	257.50	257.50	-1	1,276	-0.08%
2023/10/26	0	0.00	1	259.00	258.00	-1	1,303	-0.08%
2023/10/25	0	0.00	1	263.00	261.50	-1	1,340	-0.07%
2023/10/24	1	264.50	1.8	263.54	265.50	-0.8	1,355	-0.06%
2023/10/23	0	0.00	0.1	262.00	259.00	-0.1	1,363	-0.01%
2023/10/20	0	0.00	2	257.50	258.50	-2	1,383	-0.14%
2023/10/19	4	269.75	3	267.67	265.00	1	1,397	0.07%
2023/10/18	1	266.50	4	265.00	264.50	-3	1,404	-0.21%
2023/10/17	13	268.12	9	262.83	268.00	4	1,423	0.28%
2023/10/16	0	0.00	1	254.50	257.00	-1	1,444	-0.07%
2023/10/13	0	0.00	164	255.99	255.50	-164	1,464	-11.20%	大賣/鉅額交易
2023/10/12	3	255.50	82	255.84	260.00	-79	1,493	-5.29%
2023/10/11	8	256.13	8	257.00	256.50	0	1,533	0.00%
2023/10/06	1	258.50	3.8	258.75	260.00	-2.8	1,566	-0.18%
2023/10/04	0	0.00	42	268.93	270.50	-42	1,579	-2.66%
2023/10/03	0.6	270.03	0	0.00	268.00	0.6	1,590	0.04%
2023/10/02	6	268.50	9	267.94	268.00	-3	1,619	-0.19%
2023/09/28	13	268.85	7	270.21	270.00	6	1,647	0.36%
2023/09/27	2	270.50	7	269.93	269.50	-5	1,679	-0.30%
2023/09/26	3	271.00	1	269.52	273.00	2	1,775	0.11%
2023/09/25	0	272.50	0.2	272.13	274.00	-0.2	1,873	-0.01%
2023/09/22	13.2	273.27	12.2	271.50	273.50	1.1	1,942	0.06%
2023/09/21	185	270.85	15	270.73	268.00	170	2,063	8.24%	大買/鉅額交易
2023/09/20	396.1	272.75	38.2	272.23	274.00	357.9	2,097	17.06%	大買/鉅額交易
2023/09/19	5	259.00	0	0.00	259.50	5	2,101	0.24%
2023/09/18	0	0.00	15	259.13	259.50	-15	2,182	-0.69%
2023/09/15	2	260.01	0	0.00	260.00	2	2,398	0.08%
2023/09/14	0	0.00	0	261.00	258.50	0	2,427	0.00%
2023/09/13	217.1	264.33	6.4	260.12	258.50	210.6	2,457	8.57%	大買/鉅額交易
2023/09/12	1	253.01	0.1	253.00	254.50	1	2,433	0.04%
2023/09/11	5	247.90	5.9	248.69	248.50	-0.9	2,444	-0.04%
2023/09/08	2	250.25	1.6	249.89	251.50	0.4	2,449	0.02%
2023/09/07	0	0.00	1.2	250.82	252.00	-1.2	2,466	-0.05%
2023/09/06	1	254.50	0.3	254.16	252.00	0.7	2,523	0.03%
2023/09/05	5	255.70	2.9	254.10	256.00	2.1	2,543	0.08%
2023/09/04	16	251.50	102	251.21	252.50	-86	2,540	-3.39%	大賣/
2023/09/01	1.1	254.81	0	0.00	254.00	1.1	2,529	0.04%
2023/08/31	57	249.37	12	249.50	249.50	45	2,519	1.79%
2023/08/30	6.2	246.11	2	249.71	248.50	4.2	2,516	0.17%
2023/08/29	28.3	239.93	91	235.91	243.00	-62.7	2,502	-2.51%
2023/08/28	61.6	243.21	46.5	244.26	240.50	15.1	2,464	0.61%
2023/08/25	0	0.00	1	269.00	267.00	-1	2,384	-0.04%
2023/08/24	6	270.49	3.5	271.70	271.00	2.6	2,382	0.11%
2023/08/23	2	262.51	1.3	263.99	268.00	0.7	2,375	0.03%
2023/08/22	4.4	263.23	0.3	263.41	263.00	4.1	2,361	0.17%
2023/08/21	4	262.50	6.2	261.85	262.50	-2.2	2,345	-0.09%
2023/08/18	4.1	266.52	7.1	265.12	264.00	-3.1	2,335	-0.13%
2023/08/17	9	268.72	0.5	269.56	269.00	8.5	2,328	0.36%
2023/08/16	2.3	270.35	0.2	271.35	269.50	2.1	2,319	0.09%
2023/08/15	5.2	268.08	3.6	267.44	267.00	1.6	2,317	0.07%
2023/08/14	4	268.38	2	265.50	269.00	2	2,302	0.09%
2023/08/11	6	274.00	11.7	274.36	271.00	-5.7	2,282	-0.25%
2023/08/10	18.3	278.16	242	275.96	276.00	-223.7	2,246	-9.96%	大賣/鉅額交易
2023/08/09	15.2	287.86	344.4	284.68	284.00	-329.2	2,197	-14.98%	大賣/鉅額交易
2023/08/08	3.3	293.54	4	294.14	293.50	-0.8	2,162	-0.04%
2023/08/07	3.3	294.38	2.8	296.55	296.50	0.5	2,163	0.02%
2023/08/04	17	293.56	10.5	297.33	292.00	6.5	2,160	0.30%
2023/08/02	11.1	302.58	21.3	303.54	298.50	-10.3	2,136	-0.48%
2023/08/01	73	306.47	4.1	307.70	304.00	68.9	2,121	3.25%
2023/07/31	7	305.21	49.1	305.44	302.50	-42.1	2,102	-2.00%
2023/07/28	76	307.70	16.1	304.00	309.00	59.9	2,074	2.89%
2023/07/27	15.1	306.10	49	303.23	306.00	-33.9	2,041	-1.66%
2023/07/26	38	304.49	8	302.13	303.00	30	2,027	1.48%
2023/07/25	137.1	305.07	37.8	300.81	301.50	99.3	2,021	4.91%	大買/
2023/07/24	42.1	309.83	1.7	308.90	309.50	40.5	2,004	2.02%
2023/07/21	7	301.86	8.8	303.38	305.00	-1.8	1,982	-0.09%
2023/07/20	8	305.13	157.1	306.27	307.50	-149.1	1,976	-7.54%	大賣/鉅額交易
2023/07/19	13.1	310.84	20.1	309.46	305.00	-7	1,977	-0.35%
2023/07/18	10	317.80	187.1	316.32	315.00	-177.1	1,958	-9.04%	大賣/鉅額交易
2023/07/17	9.8	318.27	15.6	320.97	317.50	-5.8	1,952	-0.30%
2023/07/14	48.1	327.58	75.1	327.46	326.00	-27	1,923	-1.40%
2023/07/13	19.4	322.00	9	317.00	322.50	10.4	1,884	0.55%
2023/07/12	1	316.00	28.4	315.59	316.00	-27.4	1,854	-1.48%
2023/07/11	26.1	317.25	28	317.63	317.50	-1.9	1,850	-0.10%
2023/07/10	29.8	313.46	10.3	313.04	312.00	19.5	1,837	1.06%
2023/07/07	12.5	313.47	43	315.39	313.00	-30.4	1,836	-1.66%
2023/07/06	0.8	320.47	112.6	320.51	320.00	-111.7	1,810	-6.17%	大賣/鉅額交易
2023/07/05	19	327.39	7	327.14	322.50	12	1,772	0.68%
2023/07/04	113	331.66	30.1	330.91	327.00	82.9	1,742	4.76%	大買/
2023/07/03	110.3	324.55	23.1	325.46	325.50	87.2	1,669	5.22%	大買/
2023/06/30	72.3	322.14	76.1	322.41	322.00	-3.8	1,632	-0.23%
2023/06/29	123.9	317.83	45.6	316.97	324.50	78.3	1,567	5.00%	大買/
2023/06/28	42.2	302.45	364.5	304.00	301.00	-322.3	1,433	-22.48%	大賣/鉅額交易
2023/06/27	98.2	310.45	145.9	308.85	309.00	-47.7	1,379	-3.46%	大賣/
2023/06/26	42.4	314.80	170	312.84	316.00	-127.6	1,324	-9.64%	大賣/鉅額交易
2023/06/21	360.5	317.25	439.3	311.32	319.00	-78.8	1,248	-6.31%	大買/大賣/
2023/06/20	47.5	294.13	27	292.04	292.50	20.5	1,030	1.99%
2023/06/19	19.5	290.41	5	288.30	288.50	14.5	1,008	1.43%
2023/06/16	0	283.50	4	284.63	281.50	-4	974	-0.41%
2023/06/15	3.1	282.56	46	282.77	285.00	-42.9	969	-4.43%
2023/06/14	5	287.70	4	286.75	285.50	1	958	0.11%
2023/06/13	21	287.64	27	287.96	286.00	-6	959	-0.62%
2023/06/12	112.5	289.10	35	289.56	289.50	77.5	940	8.24%	大買/
2023/06/09	38.9	279.24	5	280.80	281.00	33.9	886	3.83%
2023/06/08	0	0.00	1	272.00	275.00	-1	874	-0.11%
2023/06/07	0	271.00	0	0.00	272.50	0	895	0.00%
2023/06/06	4	269.75	5	269.70	269.50	-1	940	-0.11%
2023/06/05	4	273.50	0.5	273.50	271.00	3.5	954	0.37%
2023/06/02	1	272.00	28	272.64	272.00	-27	966	-2.79%
2023/06/01	0	276.50	5	275.60	275.50	-5	988	-0.51%
2023/05/31	172.5	275.11	151	275.04	276.50	21.5	994	2.16%	大買/大賣/
2023/05/30	1	270.00	7	269.73	268.50	-6	997	-0.60%
2023/05/29	5	270.40	0.1	270.00	270.50	4.9	1,004	0.49%
2023/05/26	4	267.00	0	0.00	267.00	4	1,019	0.39%
2023/05/24	1	268.00	0	0.00	267.50	1	1,069	0.09%
2023/05/23	10	266.25	8	268.00	266.00	2	1,094	0.18%
2023/05/22	1	260.09	2.3	261.22	265.00	-1.3	1,170	-0.11%
2023/05/19	1	262.00	0.7	262.50	261.00	0.3	1,191	0.03%
2023/05/18	1	262.00	1.9	261.69	262.00	-0.9	1,268	-0.07%
2023/05/17	1	258.00	1	262.00	261.50	0	1,317	0.00%
2023/05/16	0	0.00	1	259.47	259.50	-1	1,322	-0.08%
2023/05/15	0	254.50	0	254.50	254.50	0	1,327	0.00%
2023/05/11	0	0.00	2	256.75	257.50	-2	1,403	-0.14%
2023/05/09	3	257.67	1	258.00	257.00	2	1,458	0.14%
2023/05/08	1	261.00	0	262.00	260.00	1	1,506	0.06%
2023/05/05	0	0.00	3	258.84	258.00	-3	1,542	-0.20%
2023/05/04	2	257.50	0.1	259.00	257.50	1.9	1,640	0.11%
2023/05/03	0	261.00	0.2	258.57	258.50	-0.2	1,689	-0.01%
2023/05/02	2	261.75	2	263.50	261.00	0	1,745	0.00%
2023/04/27	1	260.50	2	257.53	260.00	-1	1,870	-0.05%
2023/04/26	1.2	253.61	0	0.00	255.50	1.2	1,875	0.07%
2023/04/25	4	252.28	18.1	252.04	250.50	-14.1	1,902	-0.74%
2023/04/24	10	256.15	71.6	257.69	255.00	-61.6	1,929	-3.19%
2023/04/21	8.2	266.82	4.5	267.03	263.00	3.6	1,927	0.19%
2023/04/20	3.1	271.34	78.2	269.04	273.00	-75.1	1,923	-3.90%
2023/04/19	10	273.00	0	0.00	273.00	10	1,920	0.52%
2023/04/18	1	272.50	1.8	272.95	272.50	-0.8	1,936	-0.04%
2023/04/17	1	273.50	1.5	274.89	272.50	-0.5	1,958	-0.02%
2023/04/14	1.2	277.76	0	0.00	277.00	1.2	1,957	0.06%
2023/04/13	0	278.50	39	277.65	277.00	-39	1,948	-2.00%
2023/04/12	0.1	279.50	0	0.00	278.50	0.1	1,954	0.00%
2023/04/11	40	277.00	0	0.00	277.50	40	1,959	2.04%
2023/04/10	2	271.50	3.2	272.98	274.50	-1.2	1,978	-0.06%
2023/04/07	4	272.38	51	271.56	272.00	-47	1,976	-2.38%
2023/04/06	8	270.88	19	271.10	271.00	-11	1,975	-0.56%
2023/03/31	9.2	284.18	18	282.11	279.00	-8.8	1,966	-0.45%
2023/03/30	0.2	277.50	1	277.01	278.00	-0.8	1,941	-0.04%
2023/03/29	3	274.50	0	0.00	275.00	3	1,966	0.15%
2023/03/28	2	269.00	2	273.50	269.00	0	2,000	0.00%
2023/03/27	4.4	274.77	4	275.38	274.00	0.4	2,037	0.02%
2023/03/24	1	279.00	19	277.55	277.50	-18	2,080	-0.87%
2023/03/22	10	277.50	1	276.50	276.00	9	2,110	0.43%
2023/03/21	0	0.00	1.1	274.44	272.50	-1.1	2,121	-0.05%
2023/03/20	202.7	274.32	4	270.63	273.00	198.7	2,139	9.28%	大買/鉅額交易
2023/03/17	4.2	269.07	0	0.00	268.00	4.2	2,148	0.20%
2023/03/16	0	265.25	2	264.75	263.50	-2	2,164	-0.09%
2023/03/15	0.1	271.50	0.2	272.00	270.00	-0.1	2,192	0.00%
2023/03/14	1	270.00	1	270.52	268.00	0	2,260	0.00%
2023/03/13	1	269.50	10.5	269.98	270.50	-9.5	2,315	-0.41%
2023/03/10	223	272.36	11.9	273.98	271.50	211.1	2,377	8.88%	大買/鉅額交易
2023/03/09	14	278.07	70.4	277.66	276.50	-56.4	2,401	-2.35%
2023/03/08	2	282.00	1.5	283.01	282.00	0.5	2,383	0.02%
2023/03/07	2	284.75	26	284.81	284.00	-24	2,391	-1.00%
2023/03/06	126	286.27	11	287.36	287.50	115	2,384	4.82%	大買/鉅額交易
2023/03/03	2	281.25	2.2	281.09	280.50	-0.2	2,369	-0.01%
2023/03/02	107	282.20	108	281.09	283.00	-1	2,396	-0.04%	大買/大賣/
2023/03/01	1	280.50	0.3	278.21	279.50	0.7	2,423	0.03%
2023/02/24	5	278.80	4.4	279.03	277.00	0.6	2,472	0.02%
2023/02/23	14	279.82	17.6	276.72	280.50	-3.6	2,534	-0.14%
2023/02/22	3	273.83	3.6	274.28	274.00	-0.6	2,577	-0.02%
2023/02/21	1	279.00	25.4	280.02	279.00	-24.4	2,601	-0.94%
2023/02/20	101.2	286.69	26	288.06	281.00	75.2	2,625	2.86%	大買/
2023/02/17	5	278.70	23.3	278.43	279.00	-18.3	2,583	-0.71%
2023/02/16	40.6	281.17	11.5	281.69	280.50	29	2,652	1.09%
2023/02/15	8.8	274.88	5	275.20	273.50	3.8	2,701	0.14%
2023/02/14	0	271.00	15.4	270.26	271.00	-15.3	2,661	-0.58%
2023/02/13	2	267.50	0.6	267.73	267.50	1.4	2,659	0.05%
2023/02/10	5.1	266.61	1.9	267.52	266.50	3.1	2,671	0.12%
2023/02/09	65	268.05	87.5	267.93	265.50	-22.4	2,682	-0.84%
2023/02/08	9	272.28	14.9	273.02	272.00	-5.9	2,642	-0.22%
2023/02/07	3	272.50	1.6	273.00	271.50	1.4	2,615	0.05%
2023/02/06	90	276.92	177.7	273.60	272.50	-87.7	2,605	-3.37%	大賣/
2023/02/03	108	271.06	37.1	271.53	272.00	70.9	2,571	2.76%	大買/
2023/02/02	95.1	271.35	34.6	271.94	274.50	60.5	2,554	2.37%
2023/02/01	7.2	262.99	9.6	265.21	263.50	-2.4	2,495	-0.10%
2023/01/31	96	262.55	97.2	264.91	261.50	-1.2	2,487	-0.05%
2023/01/30	111	269.47	8	268.00	266.00	103	2,472	4.17%	大買/鉅額交易
2023/01/17	48.7	250.54	2.9	250.03	251.00	45.8	2,405	1.90%
2023/01/16	41.6	249.84	0	0.00	248.00	41.6	2,409	1.73%
2023/01/13	3	247.17	1.6	247.98	247.00	1.4	2,410	0.06%
2023/01/12	31	249.45	0.1	249.00	250.00	30.9	2,415	1.28%
2023/01/11	2.1	243.30	34.9	243.33	242.00	-32.8	2,413	-1.36%
2023/01/10	0	0.00	5	248.00	245.00	-5	2,409	-0.21%
2023/01/09	0	0.00	20.2	246.00	244.00	-20.2	2,433	-0.83%
2023/01/05	99.1	241.90	2	241.75	241.00	97.1	2,522	3.85%
2023/01/04	2	235.00	2	235.50	235.00	0	2,514	0.00%
2023/01/03	1	238.50	0	0.00	239.00	1	2,525	0.04%
2022/12/30	5	236.50	1	240.50	236.50	4	2,536	0.16%
2022/12/29	4.1	233.24	6	235.25	236.50	-1.9	2,539	-0.07%
2022/12/28	7	240.43	6	239.00	237.50	1	2,541	0.04%
2022/12/26	0	0.00	0.2	249.00	245.50	-0.2	2,543	-0.01%
2022/12/23	6	251.00	0	0.00	251.00	6	2,566	0.23%
2022/12/22	6	252.67	1	254.00	257.00	5	2,578	0.20%
2022/12/21	24	246.50	3	250.00	250.00	21	2,563	0.82%
2022/12/20	9	246.50	10.5	244.90	247.00	-1.5	2,553	-0.06%
2022/12/19	127	253.29	2	251.50	251.50	125	2,540	4.92%	大買/鉅額交易
2022/12/16	3	259.00	0	0.00	255.50	3	2,532	0.12%
2022/12/14	9	262.61	10	262.15	262.50	-1	2,523	-0.04%
2022/12/13	1.5	261.00	7	261.07	261.50	-5.5	2,534	-0.22%
2022/12/12	23	262.41	5	259.80	263.00	18	2,533	0.71%
2022/12/09	16	258.50	17	259.91	258.50	-1	2,549	-0.04%
2022/12/08	18	258.78	69	258.00	258.50	-51	2,584	-1.97%
2022/12/07	63	260.94	37	263.15	259.50	26	2,592	1.00%
2022/12/06	74	266.22	39.1	266.13	265.50	34.9	2,639	1.32%
2022/12/05	9	264.50	4	264.50	265.50	5	2,580	0.19%
2022/12/02	76	261.63	13.1	261.68	259.50	62.9	2,556	2.46%
2022/12/01	4	255.63	8	254.50	253.50	-4	2,509	-0.16%
2022/11/30	12	250.29	10	249.15	250.50	2	2,506	0.08%
2022/11/29	32	248.89	29	248.72	248.50	3	2,507	0.12%
2022/11/28	2.1	251.05	0	0.00	251.00	2.1	2,532	0.08%
2022/11/25	2	251.25	1	253.00	249.00	1	2,551	0.04%
2022/11/24	7	254.14	6	253.08	253.00	1	2,629	0.04%
2022/11/23	13	247.88	10	249.20	248.00	3	2,786	0.11%
2022/11/22	7	240.50	31	241.73	244.00	-24	2,906	-0.83%
2022/11/21	53.1	241.59	650	242.58	240.50	-596.9	2,868	-20.81%	大賣/鉅額交易
2022/11/18	132	255.73	85	255.19	252.00	47	2,804	1.68%	大買/
2022/11/17	14	253.46	14	253.71	256.00	0	2,764	0.00%
2022/11/16	9	253.00	4	253.13	253.00	5	2,740	0.18%
2022/11/15	6	252.00	10	252.90	254.00	-4	2,714	-0.15%
2022/11/14	14	245.96	84	250.55	253.50	-70	2,704	-2.59%
2022/11/11	23.1	253.34	11	252.55	250.50	12.1	2,630	0.46%
2022/11/10	1	267.50	0	0.00	266.00	1	2,516	0.04%
2022/11/09	14	268.07	4	266.50	268.50	10	2,525	0.40%
2022/11/08	10	266.05	7	263.50	263.00	3	2,525	0.12%
2022/11/07	2.1	265.24	0	0.00	263.00	2.1	2,529	0.08%
2022/11/04	1	258.50	1	260.00	260.00	0	2,527	0.00%
2022/11/03	2	253.50	2	252.00	255.00	0	2,510	0.00%
2022/11/02	3.1	252.54	1	256.50	255.50	2.1	2,522	0.08%
2022/11/01	2	249.75	0	0.00	250.00	2	2,528	0.08%
2022/10/31	1	246.50	1	246.00	246.50	0	2,540	0.00%
2022/10/28	8.1	244.86	6	242.00	242.00	2.1	2,558	0.08%
2022/10/27	8	249.31	3	252.50	252.50	5	2,537	0.20%
2022/10/26	8.1	250.75	2	251.25	246.50	6.1	2,524	0.24%
2022/10/25	13.1	261.45	10	270.45	261.00	3.1	2,502	0.12%
2022/10/24	0	0.00	53	274.43	273.00	-53	2,504	-2.12%
2022/10/21	11	264.05	11	264.59	264.00	0	2,523	0.00%
2022/10/20	2	264.77	7	262.86	265.00	-5	2,551	-0.20%
2022/10/19	12	272.75	13	268.00	272.00	-1	2,537	-0.04%
2022/10/18	3	265.50	0	0.00	264.50	3	2,507	0.12%
2022/10/17	1	250.67	9	256.72	259.50	-8	2,555	-0.31%
2022/10/14	3	256.67	3	261.17	253.50	0	2,537	0.00%
2022/10/13	8.2	266.20	115	260.49	253.50	-106.8	2,501	-4.27%	大賣/鉅額交易
2022/10/12	5	280.21	2	272.50	281.50	3	2,512	0.12%
2022/10/11	7.3	275.57	9	279.28	275.50	-1.7	2,560	-0.07%
2022/10/07	1	287.00	101	287.47	287.00	-100	2,575	-3.88%	大賣/
2022/10/06	3	287.33	2	285.50	289.00	1	2,599	0.04%
2022/10/05	17	287.79	9	287.83	285.50	8	2,603	0.31%
2022/10/04	13.1	281.69	0	0.00	283.00	13.1	2,604	0.50%
2022/10/03	106	276.63	7	275.79	275.50	99	2,603	3.80%	大買/
2022/09/30	15.1	277.44	20	272.38	280.50	-4.9	2,640	-0.19%
2022/09/29	10	283.15	1	285.50	277.50	9	2,695	0.33%
2022/09/28	10.1	282.26	19	288.16	277.00	-8.9	2,744	-0.32%
2022/09/27	8	293.00	33	290.61	293.50	-25	2,727	-0.92%
2022/09/26	4.2	286.35	51	286.75	286.00	-46.8	2,714	-1.72%
2022/09/23	16	300.35	30	306.56	300.00	-14	2,698	-0.52%
2022/09/22	44.1	310.32	26	305.58	312.50	18.1	2,676	0.67%
2022/09/21	22	304.36	6	307.33	304.50	16	2,656	0.60%
2022/09/20	52	310.03	2	312.00	310.00	50	2,641	1.89%
2022/09/19	27	310.63	10	312.60	310.50	17	2,633	0.65%
2022/09/16	11	321.86	32	322.64	318.00	-21	2,628	-0.80%
2022/09/15	26	329.50	20	325.53	320.00	6	2,597	0.23%
2022/09/14	108	321.43	26	318.23	321.50	82	2,556	3.21%	大買/
2022/09/13	120	320.73	35	319.54	323.00	85	2,541	3.35%	大買/
2022/09/12	33	308.58	5	308.40	305.50	28	2,478	1.13%
2022/09/08	30	303.87	3	303.50	303.00	27	2,485	1.09%
2022/09/07	13.1	304.64	11	310.41	303.50	2.1	2,461	0.08%
2022/09/06	2.1	316.17	4.2	317.00	315.00	-2.1	2,442	-0.09%
2022/09/05	3	325.17	5	327.30	323.00	-2	2,402	-0.08%
2022/09/02	7	337.86	14	336.61	330.50	-7	2,381	-0.29%
2022/09/01	16.2	336.63	32	337.69	335.50	-15.8	2,345	-0.67%
2022/08/31	57	335.51	280	334.63	340.00	-223	2,322	-9.60%	大賣/鉅額交易
2022/08/30	68	337.09	273	336.82	340.50	-205	2,251	-9.11%	大賣/鉅額交易
2022/08/29	216	323.26	46	315.62	328.00	170	2,121	8.01%	大買/鉅額交易
2022/08/26	4.1	300.78	41	297.96	300.50	-37	1,968	-1.88%
2022/08/25	31	299.42	1	300.50	298.00	30	1,994	1.50%
2022/08/24	6	304.08	17	305.29	299.50	-11	2,002	-0.55%
2022/08/23	16	301.28	2	302.25	302.00	14	1,989	0.70%
2022/08/22	4	299.25	48	298.20	296.50	-44	1,979	-2.22%
2022/08/19	2	302.50	1	308.00	303.50	1	1,964	0.05%
2022/08/18	7	306.43	11	306.50	306.00	-4	1,949	-0.21%
2022/08/17	0	0.00	18	313.11	311.00	-18	1,954	-0.92%
2022/08/16	5	313.60	3	310.50	314.50	2	1,980	0.10%
2022/08/15	6	310.08	4	310.13	310.00	2	1,974	0.10%
2022/08/12	2	314.00	1	312.50	307.00	1	1,968	0.05%
2022/08/11	9.2	317.92	17	314.41	311.00	-7.9	1,961	-0.40%
2022/08/10	6	315.50	8	315.19	315.50	-2	1,951	-0.10%
2022/08/09	10	315.60	1	312.00	316.00	9	1,970	0.46%
2022/08/08	1	311.00	14	309.35	311.50	-13	2,021	-0.64%
2022/08/05	19	314.32	18	311.78	315.00	1	2,016	0.05%
2022/08/04	30	307.15	14	304.18	306.50	16	2,015	0.80%
2022/08/03	15	304.93	10	304.35	302.50	5	2,012	0.25%
2022/08/02	291	304.54	3	304.17	306.00	288	2,087	13.80%	大買/鉅額交易
2022/08/01	2	313.25	13	316.00	311.50	-11	2,104	-0.52%
2022/07/29	13	319.50	13	318.15	321.00	0	2,156	0.00%
2022/07/28	14	317.71	33	316.53	312.50	-19	2,230	-0.85%
2022/07/27	29	309.47	3	308.17	314.50	26	2,210	1.18%
2022/07/26	3	305.67	3	306.33	301.50	0	2,181	0.00%
2022/07/25	4	311.13	1	311.00	310.00	3	2,169	0.14%
2022/07/22	10	316.45	76	320.87	310.00	-66	2,168	-3.04%
2022/07/21	37	314.08	79	314.69	314.00	-42	2,120	-1.98%
2022/07/20	46	312.91	17	314.47	312.00	29	2,105	1.38%
2022/07/19	18	317.00	42	319.94	315.00	-24	2,077	-1.16%
2022/07/18	49	330.55	40	328.69	334.50	9	2,050	0.44%
2022/07/15	30	316.98	16	309.72	320.00	14	1,998	0.70%
2022/07/14	23	308.83	8	306.75	309.00	15	1,983	0.76%
2022/07/13	9	317.78	0	0.00	315.50	9	1,977	0.46%
2022/07/12	0	0.00	4	318.50	315.50	-4	1,967	-0.20%
2022/07/11	0	0.00	19	324.79	326.00	-19	1,956	-0.97%
2022/07/08	15	328.07	43	330.45	330.50	-28	1,950	-1.44%
2022/07/07	43	321.01	34	315.10	329.00	9	1,937	0.46%
2022/07/06	167	311.03	39	309.23	315.50	128	1,880	6.81%	大買/鉅額交易
2022/07/05	5	296.50	7	293.93	297.50	-2	1,838	-0.11%
2022/07/04	6	298.17	3	294.83	294.00	3	1,837	0.16%
2022/07/01	8	304.38	15	295.77	291.00	-7	1,843	-0.38%
2022/06/30	0	0.00	23	309.83	308.50	-23	1,841	-1.25%
2022/06/29	6	305.75	9	306.28	306.50	-3	1,836	-0.16%
2022/06/28	5	313.40	18	312.86	314.00	-13	1,855	-0.70%
2022/06/27	32	312.56	14	312.96	312.00	18	1,876	0.96%
2022/06/24	13	305.46	0	0.00	305.00	13	1,915	0.68%
2022/06/23	1	291.00	1	296.00	293.50	0	1,976	0.00%
2022/06/22	33.1	298.54	4	297.13	294.00	29.1	1,990	1.46%
2022/06/21	18	296.50	5	287.10	298.50	13	2,000	0.65%
2022/06/20	9	290.44	9.3	294.58	283.50	-0.3	2,027	-0.01%
2022/06/17	8	298.06	7	299.86	298.00	1	2,044	0.05%
2022/06/16	10	310.50	12	308.13	301.00	-2	2,077	-0.09%
2022/06/15	31	302.86	15	306.17	306.00	16	2,103	0.76%
2022/06/14	75	308.52	6	308.50	309.00	69	2,168	3.18%
2022/06/13	4	309.75	9	308.94	309.00	-5	2,197	-0.23%
2022/06/10	5	315.90	12	315.21	316.00	-7	2,229	-0.31%
2022/06/09	11	315.45	19	313.68	315.00	-8	2,247	-0.36%
2022/06/08	25	315.04	42	314.46	313.50	-17	2,369	-0.72%
2022/06/07	39	311.37	14	310.68	313.50	25	2,439	1.02%
2022/06/06	7	299.50	32	298.41	298.50	-25	2,411	-1.04%
2022/06/02	11	304.82	29	305.19	301.00	-18	2,450	-0.73%
2022/06/01	46	320.91	5	320.10	315.00	41	2,488	1.65%
2022/05/31	7	312.93	13.8	315.15	311.50	-6.8	2,472	-0.27%
2022/05/30	44	311.19	15	311.90	315.00	29	2,509	1.16%
2022/05/27	18	305.08	8	303.56	304.50	10	2,512	0.40%
2022/05/26	5	297.00	34	297.53	297.00	-29	2,532	-1.15%
2022/05/25	16	300.03	15	299.17	300.00	1	2,571	0.04%
2022/05/24	14	305.32	162	302.37	300.00	-148	2,587	-5.72%	大賣/鉅額交易
2022/05/23	14	317.29	11	313.55	316.50	3	2,599	0.12%
2022/05/20	10	311.95	14	311.96	311.00	-4	2,621	-0.15%
2022/05/19	4.1	307.15	18	305.72	310.50	-13.9	2,646	-0.53%
2022/05/18	8	313.94	77	313.90	312.00	-69	2,712	-2.54%
2022/05/17	11.1	311.09	87	307.33	316.00	-75.9	2,738	-2.77%
2022/05/16	66	317.86	271	313.92	303.50	-205	2,745	-7.47%	大賣/鉅額交易
2022/05/13	120	316.10	52	314.72	318.00	68	2,719	2.50%	大買/
2022/05/12	56	311.98	16	312.31	310.00	40	2,770	1.44%
2022/05/11	8.1	318.00	2	322.00	313.00	6.1	2,852	0.21%
2022/05/10	29	317.74	117	318.78	318.50	-88	2,881	-3.05%	大賣/
2022/05/09	21	333.17	33	326.14	335.00	-12	2,861	-0.42%
2022/05/06	31	334.92	47	334.09	335.00	-16	2,985	-0.54%
2022/05/05	347	330.23	87	330.45	344.00	260	3,017	8.62%	大買/鉅額交易
2022/05/04	49	313.37	10	312.00	313.00	39	3,046	1.28%
2022/05/03	1	302.00	11	301.09	302.50	-10	3,199	-0.31%
2022/04/29	9	303.83	1	299.00	300.50	8	3,308	0.24%
2022/04/28	3	296.67	2	294.25	294.00	1	3,378	0.03%
2022/04/27	2	295.50	12	293.38	294.50	-10	3,423	-0.29%
2022/04/26	12	306.12	2	306.25	305.00	10	3,424	0.29%
2022/04/25	1	300.00	6	303.08	299.00	-5	3,421	-0.15%
2022/04/22	43	314.09	93	310.18	308.50	-50	3,423	-1.46%
2022/04/21	35	317.47	74	316.74	317.50	-39	3,421	-1.14%
2022/04/20	18	316.28	15	314.30	315.00	3	3,434	0.09%
2022/04/19	23	310.43	2	307.77	310.00	21	3,456	0.61%
2022/04/18	3	301.66	3	300.67	300.00	0	3,449	0.00%
2022/04/15	13	297.08	4.2	294.38	299.00	8.8	3,477	0.25%
2022/04/14	6	299.42	13	298.92	299.50	-7	3,485	-0.20%
2022/04/13	31	296.63	24	287.21	298.00	7	3,531	0.20%
2022/04/12	2	288.23	6	286.08	286.50	-4	3,514	-0.11%
2022/04/11	2	287.50	229	287.25	287.50	-227	3,506	-6.47%	大賣/鉅額交易
2022/04/08	3	300.17	0.1	299.00	301.00	2.9	3,482	0.08%
2022/04/07	11	299.45	20	299.40	299.50	-9	3,472	-0.26%
2022/04/06	4	295.88	4	295.88	301.00	0	3,463	0.00%
2022/04/01	8	297.50	0	0.00	299.50	8	3,445	0.23%
2022/03/31	3	297.83	19	299.95	296.50	-16	3,429	-0.47%
2022/03/30	72	307.86	2	309.50	309.50	70	3,394	2.06%
2022/03/29	6	301.75	18	302.17	304.50	-12	3,364	-0.36%
2022/03/28	26	299.94	340	299.85	294.00	-314	3,304	-9.50%	大賣/鉅額交易
2022/03/25	88	321.31	24	321.44	318.00	64	3,224	1.99%
2022/03/24	13.1	319.58	35	318.31	321.50	-21.9	3,207	-0.68%
2022/03/23	33	317.52	71	315.65	318.00	-38	3,190	-1.19%
2022/03/22	6	322.58	2	323.00	320.00	4	3,151	0.13%
2022/03/21	8	324.31	15.1	323.94	316.50	-7.1	3,113	-0.23%
2022/03/18	112	318.13	23	317.85	318.00	89	3,061	2.91%	大買/
2022/03/17	252	318.15	30.2	317.05	321.50	221.8	3,028	7.32%	大買/鉅額交易
2022/03/16	26	305.23	56.1	307.41	309.50	-30.1	2,950	-1.02%
2022/03/15	38	296.03	26.9	298.39	297.50	11.1	2,915	0.38%
2022/03/14	50	305.74	31	307.35	304.50	19	2,882	0.66%
2022/03/11	78	315.05	146	317.08	312.00	-68	2,856	-2.38%	大賣/
2022/03/10	276.2	304.76	45.1	305.57	309.00	231.1	2,728	8.47%	大買/鉅額交易
2022/03/09	7.1	291.94	4	288.25	292.00	3.1	2,632	0.12%
2022/03/08	7	288.89	45	285.13	281.00	-38	2,602	-1.46%
2022/03/07	42	295.33	120.2	292.25	291.50	-78.2	2,546	-3.07%	大賣/
2022/03/04	10	291.25	1	291.00	291.00	9	2,461	0.37%
2022/03/03	3	294.00	102	289.13	289.00	-99	2,459	-4.03%	大賣/
2022/03/02	3	298.00	4	298.13	297.50	-1	2,417	-0.04%
2022/03/01	8	297.94	18	297.56	296.50	-10	2,400	-0.42%
2022/02/25	89	298.05	8	296.88	299.00	81	2,378	3.41%
2022/02/24	39	292.74	37	290.84	292.50	2	2,336	0.09%
2022/02/23	58	291.79	16	291.13	293.00	42	2,328	1.80%
2022/02/22	1	278.00	174.6	277.46	280.00	-173.6	2,303	-7.54%	大賣/鉅額交易
2022/02/21	13	286.62	8	286.44	287.00	5	2,283	0.22%
2022/02/18	17	285.74	34	286.10	283.50	-17	2,272	-0.75%
2022/02/17	11	298.45	105	295.96	298.00	-94	2,249	-4.18%	大賣/
2022/02/16	18.5	297.82	14	298.04	294.50	4.5	2,204	0.20%
2022/02/15	179	300.26	21	297.50	295.50	158	2,174	7.27%	大買/鉅額交易
2022/02/14	27	297.56	161	302.17	296.50	-134	2,133	-6.28%	大賣/鉅額交易
2022/02/11	268	303.64	22	297.09	309.00	246	2,088	11.78%	大買/鉅額交易
2022/02/10	36	292.79	80	296.91	292.00	-44	1,997	-2.20%
2022/02/09	18	302.86	25	300.94	304.50	-7	1,946	-0.36%
2022/02/08	146	306.90	721	302.56	306.50	-575	1,889	-30.42%	大買/大賣/鉅額交易
2022/02/07	150	301.71	278	301.83	306.00	-128	1,752	-7.30%	大買/大賣/鉅額交易
2022/01/26	29	293.43	145	287.64	295.00	-116	1,660	-6.98%	大賣/鉅額交易
2022/01/25	697	286.15	67	283.34	291.50	630	1,536	41.01%	大買/鉅額交易
2022/01/24	132	273.08	193.1	271.09	277.50	-61.1	1,390	-4.39%	大買/大賣/
2022/01/21	63.1	261.97	24.2	261.64	264.50	38.8	1,282	3.03%
2022/01/20	24	258.46	25	253.02	261.50	-1	1,221	-0.08%
2022/01/19	28	258.13	9	256.94	258.00	19	1,197	1.59%
2022/01/18	6	251.33	0.2	250.00	252.00	5.8	1,229	0.47%
2022/01/17	0	252.00	39	248.69	250.00	-39	1,254	-3.11%
2022/01/14	0	248.50	50	246.22	247.00	-50	1,254	-3.98%
2022/01/13	104	258.64	24.3	259.71	254.00	79.7	1,252	6.36%	大買/
2022/01/12	51	266.10	10	265.35	263.00	41	1,259	3.25%
2022/01/11	317	260.00	8	259.50	261.50	309	1,237	24.97%	大買/鉅額交易
2022/01/10	110	253.20	7	253.86	259.00	103	1,236	8.33%	大買/鉅額交易
2022/01/07	20	255.03	2	255.00	253.50	18	1,275	1.41%
2022/01/06	49	254.50	13	253.19	252.50	36	1,274	2.83%
2022/01/05	7	264.50	0	0.00	262.00	7	1,227	0.57%
2022/01/04	4	265.49	6	264.08	265.00	-2	1,221	-0.16%
2022/01/03	13	263.69	0	263.00	263.50	13	1,214	1.07%
2021/12/30	10	260.30	11	259.55	261.00	-1	1,229	-0.08%
2021/12/29	14	259.86	1	259.50	258.50	13	1,253	1.04%
2021/12/24	0	0.00	4	253.75	254.00	-4	1,329	-0.30%
2021/12/23	3	252.50	95	251.23	252.50	-92	1,348	-6.82%
2021/12/22	0.3	250.82	0	0.00	251.00	0.3	1,364	0.02%
2021/12/21	2	248.00	3	246.00	248.00	-1	1,370	-0.07%
2021/12/20	3	245.17	0.6	244.00	245.50	2.4	1,374	0.18%
2021/12/16	0.2	244.70	2	244.00	243.00	-1.8	1,378	-0.13%
2021/12/15	1	242.00	1	243.00	241.50	0	1,397	0.00%
2021/12/14	0	246.50	3	244.50	245.00	-3	1,389	-0.21%
2021/12/13	0	0.00	1	252.00	247.50	-1	1,388	-0.07%
2021/12/10	1	254.50	6.2	253.37	253.00	-5.2	1,393	-0.37%
2021/12/09	5	256.50	1	254.50	255.50	4	1,392	0.29%
2021/12/08	34	254.71	0	0.00	253.50	34	1,403	2.42%
2021/12/03	2	251.00	0	0.00	250.50	2	1,436	0.14%
2021/12/02	1	250.00	2	252.00	250.00	-1	1,444	-0.07%
2021/11/30	0	0.00	5	255.30	258.50	-5	1,454	-0.34%
2021/11/29	4	254.75	1	251.00	253.00	3	1,479	0.20%
2021/11/26	0	0.00	0.5	255.00	256.00	-0.5	1,484	-0.04%
2021/11/24	64	259.70	6	258.83	262.50	58	1,488	3.90%
2021/11/23	16	258.53	28	257.38	258.50	-12	1,503	-0.80%
2021/11/22	15.1	261.99	0	0.00	258.50	15.1	1,500	1.01%
2021/11/19	3	253.83	149.2	254.27	253.50	-146.2	1,484	-9.85%	大賣/鉅額交易
2021/11/18	1	257.50	0	0.00	257.00	1	1,474	0.07%
2021/11/17	212	264.97	29	264.90	262.00	183	1,475	12.40%	大買/鉅額交易
2021/11/16	98	270.14	10.1	265.40	260.00	87.9	1,477	5.95%
2021/11/15	1	260.02	5	260.10	259.50	-4	1,469	-0.27%
2021/11/12	0.1	259.77	0	0.00	257.50	0.1	1,480	0.00%
2021/11/11	1	257.50	0	0.00	257.50	1	1,484	0.07%
2021/11/10	5	260.50	5	257.00	260.00	0	1,484	0.00%
2021/11/09	1	262.00	28	263.88	262.00	-27	1,461	-1.85%
2021/11/08	2	267.57	9	272.11	266.50	-7	1,448	-0.48%
2021/11/05	78	269.92	21	267.38	271.00	57	1,437	3.96%
2021/11/04	37	270.72	38.1	269.23	266.00	-1.1	1,423	-0.08%
2021/11/03	31	266.34	25	265.98	266.00	6	1,392	0.43%
2021/11/02	4.1	264.17	23	262.76	262.00	-18.9	1,378	-1.37%
2021/11/01	33	266.81	107	266.50	267.00	-74	1,356	-5.45%	大賣/
2021/10/29	2	260.50	35.5	258.98	256.50	-33.5	1,344	-2.49%
2021/10/28	42	260.87	99	260.69	259.50	-57	1,339	-4.26%
2021/10/27	38	262.58	91	262.12	263.50	-53	1,343	-3.95%
2021/10/26	138.2	269.37	29	270.33	269.00	109.2	1,321	8.27%	大買/鉅額交易
2021/10/25	132	266.34	26	264.23	265.00	106	1,272	8.34%	大買/鉅額交易
2021/10/22	27.1	260.02	51.2	260.06	260.00	-24.1	1,258	-1.91%
2021/10/21	307.2	260.63	33	261.70	258.00	274.2	1,257	21.80%	大買/鉅額交易
2021/10/20	123	265.96	38	261.97	265.50	85	1,244	6.83%	大買/
2021/10/19	43	262.84	8	262.69	259.50	35	1,217	2.87%
2021/10/18	53	258.81	15	259.17	258.50	38	1,203	3.15%
2021/10/15	99	259.86	21	259.98	264.00	78	1,200	6.50%
2021/10/14	12	250.21	6	254.06	246.50	6	1,132	0.53%
2021/10/13	8	251.50	117	248.99	253.00	-109	1,120	-9.73%	大賣/鉅額交易
2021/10/12	1	248.06	2	249.99	248.50	-1	1,115	-0.09%
2021/10/08	1	255.50	8	255.56	255.50	-7	1,117	-0.63%
2021/10/07	10.1	250.69	6	248.58	254.50	4.1	1,120	0.36%
2021/10/06	120	246.75	6	247.17	247.50	114	1,102	10.34%	大買/鉅額交易
2021/10/05	111	237.34	95.2	239.28	244.50	15.8	1,086	1.45%	大買/
2021/10/04	6	245.50	1	245.50	245.50	5	1,058	0.47%
2021/09/30	1	226.41	2	224.50	223.50	-1	1,094	-0.09%
2021/09/29	2	222.51	2	224.00	222.00	0	1,120	0.00%
2021/09/28	0	0.00	3.1	236.13	229.50	-3.1	1,119	-0.28%
2021/09/27	2	244.00	0	0.00	243.00	2	1,132	0.18%
2021/09/24	0	0.00	7.1	251.06	250.00	-7.1	1,136	-0.62%
2021/09/23	5	249.00	6.3	248.80	248.00	-1.3	1,152	-0.11%
2021/09/22	117	244.19	13	245.92	247.50	104	1,162	8.95%	大買/鉅額交易
2021/09/17	118.1	246.36	15	247.43	248.50	103.1	1,163	8.85%	大買/鉅額交易
2021/09/16	0	240.50	0	0.00	240.00	0	1,164	0.00%
2021/09/15	0	0.00	5	234.90	238.00	-5	1,224	-0.41%
2021/09/14	2	242.49	1	242.00	238.00	1	1,301	0.08%
2021/09/13	4	238.50	0	0.00	238.00	4	1,336	0.30%
2021/09/10	0	0.00	1	233.50	237.00	-1	1,346	-0.07%
2021/09/09	0	0.00	13	237.58	238.00	-13	1,345	-0.97%
2021/09/08	13	240.15	13.1	238.57	239.50	-0.1	1,353	-0.01%
2021/09/03	1	236.50	2	237.50	236.50	-1	1,309	-0.08%
2021/09/02	3	235.33	14	232.71	235.50	-11	1,312	-0.84%
2021/09/01	26.1	238.75	5	236.00	235.50	21.1	1,309	1.61%
2021/08/30	1	221.06	15	222.00	221.00	-14	1,289	-1.08%
2021/08/27	0	0.00	400	219.31	217.50	-400	1,291	-30.97%	大賣/鉅額交易
2021/08/26	0	0.00	2	228.25	221.50	-2	1,289	-0.16%
2021/08/25	1	228.00	0	0.00	234.00	1	1,274	0.08%
2021/08/24	3	228.96	0	0.00	230.50	3	1,271	0.24%
2021/08/23	0	0.00	20	217.75	217.00	-20	1,262	-1.58%
2021/08/20	3	215.17	96	216.74	214.00	-93	1,269	-7.33%
2021/08/19	1.1	215.52	12	215.17	216.50	-11	1,266	-0.86%
2021/08/18	2	213.51	2	213.00	220.00	0	1,267	0.00%
2021/08/17	1	219.00	2	221.50	218.00	-1	1,271	-0.08%
2021/08/16	0	0.00	2	231.50	230.50	-2	1,314	-0.15%
2021/08/13	0	238.50	6	235.00	233.00	-6	1,338	-0.45%
2021/08/11	2	241.50	0.1	242.00	238.50	1.9	1,402	0.14%
2021/08/10	0	0.00	6	244.25	241.00	-6	1,464	-0.41%
2021/08/09	0	250.00	0	0.00	247.50	0	1,513	0.00%
2021/08/06	0	0.00	6	249.08	247.50	-6	1,524	-0.39%
2021/08/05	0	253.00	5.2	251.60	251.50	-5.2	1,531	-0.34%
2021/08/04	0	0.00	1	250.50	250.00	-1	1,542	-0.06%
2021/08/03	1	262.00	3	253.17	251.00	-2	1,548	-0.13%
2021/08/02	0	0.00	1	254.08	256.00	-1	1,535	-0.07%
2021/07/30	4.1	258.49	12	257.38	257.00	-8	1,537	-0.52%
2021/07/29	28.1	253.40	15	249.10	251.00	13.1	1,527	0.86%
2021/07/28	3	245.66	6	247.08	250.00	-3	1,534	-0.19%
2021/07/27	25	258.84	36	254.92	248.00	-11	1,553	-0.71%
2021/07/26	5.1	255.62	1	255.00	254.00	4.1	1,541	0.26%
2021/07/23	13	249.08	3	247.50	247.50	10	1,547	0.65%
2021/07/22	1	243.59	2	244.25	245.00	-1	1,547	-0.06%
2021/07/21	1.1	244.47	0	244.00	242.00	1.1	1,543	0.07%
2021/07/20	0	244.50	9	243.50	239.00	-9	1,537	-0.58%
2021/07/19	0	0.00	3	249.50	249.00	-3	1,527	-0.20%
2021/07/16	0	0.00	3	250.50	252.00	-3	1,534	-0.20%
2021/07/15	4	253.00	0	0.00	251.50	4	1,534	0.26%
2021/07/14	1	258.00	5	253.60	252.50	-4	1,550	-0.26%
2021/07/13	1	259.00	4	257.50	255.00	-3	1,548	-0.19%
2021/07/12	2	258.50	0	0.00	259.00	2	1,544	0.13%
2021/07/09	0	0.00	3	256.33	256.00	-3	1,549	-0.19%
2021/07/08	53	264.44	1	258.50	258.00	52	1,572	3.31%
2021/07/07	8	270.63	22	268.41	272.00	-14	1,562	-0.90%
2021/07/06	24	265.00	3	265.00	265.00	21	1,522	1.38%
2021/07/05	5	258.50	0	0.00	259.00	5	1,510	0.33%
2021/07/02	5	253.50	4	252.88	257.00	1	1,512	0.07%
2021/07/01	1	257.00	8	254.44	252.50	-7	1,529	-0.46%
2021/06/30	2	261.25	4	260.00	259.00	-2	1,536	-0.13%
2021/06/29	0	0.00	1	263.00	262.50	-1	1,544	-0.06%
2021/06/28	0	0.00	0	265.50	265.00	0	1,557	0.00%
2021/06/25	0	0.00	60	269.22	264.00	-60	1,561	-3.84%
2021/06/24	19	267.84	24.1	267.64	266.00	-5.1	1,549	-0.33%
2021/06/23	108	266.96	21	271.98	273.50	87	1,510	5.76%	大買/
2021/06/22	17	256.77	9.1	257.23	254.00	7.9	1,463	0.54%
2021/06/21	0.1	240.50	3.1	241.31	245.00	-3	1,425	-0.21%
2021/06/18	5	247.10	11.6	245.36	245.50	-6.6	1,430	-0.46%
2021/06/17	0	242.50	0	0.00	242.50	0	1,430	0.00%
2021/06/16	1	240.00	4	239.75	239.00	-3	1,436	-0.21%
2021/06/11	0.2	237.00	0	240.00	237.00	0.2	1,461	0.01%
2021/06/10	52	240.93	0.1	238.50	240.00	51.9	1,466	3.54%
2021/06/09	0	236.78	0	0.00	235.00	0	1,464	0.00%
2021/06/08	0	0.00	61	233.14	231.50	-61	1,475	-4.13%
2021/06/07	0	0.00	96	234.33	237.00	-96	1,472	-6.52%
2021/06/04	0	0.00	12	237.13	236.50	-12	1,490	-0.81%
2021/06/03	0	0.00	1	238.00	238.00	-1	1,504	-0.07%
2021/06/02	2	239.00	1.1	240.39	240.00	0.9	1,512	0.06%
2021/06/01	0	241.50	0	0.00	246.00	0	1,531	0.00%
2021/05/31	2	242.75	3	243.00	243.50	-1	1,545	-0.06%
2021/05/28	90	240.31	3.4	238.93	241.00	86.6	1,592	5.44%
2021/05/27	53	236.07	3	232.50	234.50	50	1,601	3.12%
2021/05/26	0	236.50	0	0.00	233.00	0	1,604	0.00%
2021/05/25	150	232.40	16.1	234.59	232.00	134	1,598	8.38%	大買/鉅額交易
2021/05/24	411.1	231.87	14	225.64	235.00	397.1	1,569	25.30%	大買/鉅額交易
2021/05/21	2	216.25	9	217.00	218.00	-7	1,527	-0.46%
2021/05/20	271.2	216.63	7.3	215.44	215.50	263.9	1,525	17.31%	大買/鉅額交易
2021/05/19	14.3	209.31	5	209.60	209.00	9.3	1,517	0.61%
2021/05/18	107.2	209.23	21	213.50	214.50	86.2	1,511	5.71%	大買/
2021/05/17	9.1	214.20	24.2	214.56	213.50	-15.1	1,481	-1.02%
2021/05/14	0.1	242.50	1.4	238.52	237.00	-1.3	1,446	-0.09%
2021/05/13	4.2	240.28	0.1	241.00	238.00	4.1	1,453	0.28%
2021/05/12	0	238.00	5	238.70	240.00	-5	1,477	-0.34%
2021/05/11	6	244.67	7	248.14	244.50	-1	1,515	-0.07%
2021/05/10	0	0.00	11.1	256.03	255.00	-11.1	1,567	-0.71%
2021/05/07	14	260.93	2	257.25	262.00	12	1,623	0.74%
2021/05/06	7.1	252.68	6	250.33	252.00	1.1	1,707	0.06%
2021/05/05	2	246.00	3	244.17	242.00	-1	1,847	-0.05%
2021/05/04	7.2	250.79	17	248.50	251.00	-9.9	1,927	-0.51%
2021/05/03	0.1	260.00	4	261.13	258.00	-3.9	1,933	-0.20%
2021/04/29	10.1	261.56	12	262.71	261.00	-1.9	2,010	-0.10%
2021/04/28	8.3	265.30	6	265.58	264.50	2.3	2,025	0.11%
2021/04/27	1.1	269.56	4	268.75	268.50	-2.9	2,049	-0.14%
2021/04/26	1	271.50	2	271.96	271.50	-1	2,092	-0.05%
2021/04/23	2	271.49	0	0.00	270.50	2	2,179	0.09%
2021/04/22	1	269.50	6	269.58	269.00	-5	2,243	-0.22%
2021/04/21	6	268.83	3	267.67	268.00	3	2,306	0.13%
2021/04/20	9	267.17	0	0.00	266.00	9	2,308	0.39%
2021/04/19	1	266.07	11	266.23	266.50	-10	2,309	-0.43%
2021/04/16	9	269.89	78	268.51	269.50	-69	2,324	-2.97%
2021/04/15	1.3	267.04	1	267.03	267.00	0.2	2,377	0.01%
2021/04/14	9.1	267.35	9.1	263.30	270.00	0	2,407	0.00%
2021/04/13	1.2	275.83	2	270.50	269.50	-0.8	2,446	-0.03%
2021/04/12	0.6	279.83	24	278.19	276.50	-23.4	2,539	-0.92%
2021/04/09	36.1	282.87	14	281.14	281.00	22.1	2,637	0.84%
2021/04/08	33	282.95	27	282.11	284.00	6	2,625	0.23%
2021/04/07	40.1	281.05	3	280.17	283.00	37.1	2,606	1.42%
2021/04/06	7.2	272.60	2	271.75	273.50	5.2	2,562	0.20%
2021/04/01	3	271.83	6	271.92	270.50	-3	2,554	-0.12%
2021/03/31	8	271.88	4	271.38	266.00	4	2,539	0.16%
2021/03/30	20	271.93	20	271.10	271.50	0	2,529	0.00%
2021/03/29	2	268.50	8	268.25	269.00	-6	2,527	-0.24%
2021/03/26	14	266.50	3	267.50	268.00	11	2,534	0.43%
2021/03/25	2	265.00	324	265.44	263.50	-322	2,523	-12.76%	大賣/鉅額交易
2021/03/24	1	269.50	62	268.58	268.50	-61	2,505	-2.43%
2021/03/23	1	270.00	0	0.00	270.00	1	2,517	0.04%
2021/03/22	1	269.50	3	270.50	270.00	-2	2,536	-0.08%
2021/03/19	1	274.50	6	276.25	274.00	-5	2,540	-0.20%
2021/03/18	4	278.88	6	278.00	280.00	-2	2,539	-0.08%
2021/03/17	2	275.25	4.1	276.74	275.50	-2.1	2,551	-0.08%
2021/03/16	4	280.50	2	279.50	278.00	2	2,556	0.08%
2021/03/15	2	275.75	0	0.00	275.50	2	2,566	0.08%
2021/03/12	2	277.75	2	280.75	276.50	0	2,572	0.00%
2021/03/11	3	279.33	26	277.60	279.50	-23	2,578	-0.89%
2021/03/10	186	278.26	0	0.00	273.00	186	2,583	7.20%	大買/鉅額交易
2021/03/09	17	271.21	21.1	269.41	270.50	-4.1	2,571	-0.16%
2021/03/08	1.1	276.92	24	280.13	274.00	-22.9	2,561	-0.89%
2021/03/05	29	281.64	25	277.94	280.00	4	2,570	0.16%
2021/03/04	4	276.25	16	277.84	275.50	-12	2,556	-0.47%
2021/03/03	17	277.09	18	278.08	278.00	-1	2,547	-0.04%
2021/03/02	8	297.81	15.3	291.47	287.50	-7.3	2,505	-0.29%
2021/02/26	15	298.00	32	298.06	298.00	-17	2,544	-0.67%
2021/02/25	16	305.19	33	303.79	305.00	-17	2,552	-0.67%
2021/02/24	16	305.41	42	301.62	300.50	-26	2,549	-1.02%
2021/02/23	6	303.25	155	303.69	301.50	-149	2,555	-5.83%	大賣/鉅額交易
2021/02/22	4	306.88	86	304.54	306.00	-82	2,564	-3.20%
2021/02/19	38	308.95	66	307.31	305.00	-28	2,554	-1.10%
2021/02/18	76	310.83	9	307.11	312.50	67	2,556	2.62%
2021/02/17	22	304.48	18	304.11	307.00	4	2,581	0.15%
2021/02/05	0	0.00	45	296.06	295.00	-45	2,563	-1.76%
2021/02/04	4	300.00	16	299.91	298.50	-12	2,572	-0.47%
2021/02/03	48	304.67	7	303.79	300.00	41	2,587	1.58%
2021/02/02	29	300.07	111	298.11	301.00	-82	2,581	-3.18%	大賣/
2021/02/01	49.2	302.79	81	302.69	295.00	-31.8	2,599	-1.22%
2021/01/29	21	310.00	111	310.44	310.50	-90	2,561	-3.51%	大賣/
2021/01/28	133	307.01	50.4	305.11	306.00	82.6	2,507	3.29%	大買/
2021/01/27	336	314.21	116	311.29	312.50	220	2,443	9.00%	大買/大賣/鉅額交易
2021/01/26	151	303.01	35	301.89	298.50	116	2,311	5.02%	大買/鉅額交易
2021/01/25	14	293.18	109	292.43	292.00	-95	2,228	-4.26%	大賣/
2021/01/22	66	298.37	40.2	295.85	298.00	25.8	2,208	1.17%
2021/01/21	70	287.11	37	285.73	286.00	33	2,133	1.54%
2021/01/20	15	282.50	17	278.94	278.50	-2	2,103	-0.10%
2021/01/19	252.2	285.19	49	284.29	283.50	203.2	2,075	9.79%	大買/鉅額交易
2021/01/18	130	285.21	135	275.34	281.00	-5	2,032	-0.25%	大買/大賣/
2021/01/15	20	279.68	48	274.41	275.00	-28	1,942	-1.44%
2021/01/14	32	276.08	6	272.00	274.00	26	1,879	1.38%
2021/01/13	2	264.50	7	263.86	266.00	-5	1,812	-0.28%
2021/01/12	0.1	264.02	19	263.24	261.00	-18.9	1,814	-1.04%
2021/01/11	140	269.44	2	264.75	267.50	138	1,801	7.66%	大買/鉅額交易
2021/01/08	9.1	272.63	44	266.16	264.00	-34.9	1,792	-1.95%
2021/01/07	21	267.22	21	265.88	268.50	0	1,739	0.00%
2021/01/06	68	268.54	76	264.60	267.00	-8	1,710	-0.47%
2021/01/05	78	274.10	166.3	272.40	265.50	-88.3	1,652	-5.34%	大賣/
2021/01/04	166	266.24	22	266.82	267.50	144	1,545	9.32%	大買/鉅額交易
2020/12/31	3	246.33	3	245.00	243.50	0	1,466	0.00%
2020/12/30	0	0.00	2	245.50	243.50	-2	1,474	-0.14%
2020/12/29	5	246.00	1	244.50	245.50	4	1,484	0.27%
2020/12/25	1	243.50	30	243.45	246.00	-29	1,500	-1.93%
2020/12/24	15	240.97	2	239.75	240.50	13	1,516	0.86%
2020/12/23	1	234.00	33	235.29	234.50	-32	1,533	-2.09%
2020/12/22	16	236.78	5	239.80	236.50	11	1,562	0.70%
2020/12/21	8	244.19	6	242.17	241.00	2	1,582	0.13%
2020/12/18	1.1	248.82	35	247.64	242.50	-33.9	1,585	-2.14%
2020/12/17	35	249.07	27	248.19	250.50	8	1,584	0.50%
2020/12/16	32	246.69	11	248.23	248.00	21	1,597	1.31%
2020/12/15	0	0.00	23	241.85	238.00	-23	1,600	-1.44%
2020/12/14	8	243.38	85	243.34	242.50	-77	1,592	-4.84%
2020/12/11	20.3	246.67	7	247.01	244.50	13.3	1,599	0.83%
2020/12/10	4	243.88	9	242.33	244.00	-5	1,594	-0.31%
2020/12/09	20	244.95	5	242.50	245.00	15	1,592	0.94%
2020/12/08	2	240.50	0	0.00	242.50	2	1,604	0.12%
2020/12/07	6	239.67	10	239.90	239.50	-4	1,599	-0.25%
2020/12/04	18	243.78	7	243.93	243.00	11	1,595	0.69%
2020/12/03	10	245.65	0	0.00	244.00	10	1,590	0.63%
2020/12/02	0	0.00	1	245.50	245.50	-1	1,615	-0.06%
2020/12/01	3	246.33	25	247.28	247.00	-22	1,629	-1.35%
2020/11/30	0	0.00	8	250.75	245.00	-8	1,648	-0.49%
2020/11/27	4	250.75	4	249.63	250.00	0	1,660	0.00%
2020/11/26	2	249.25	35	247.07	248.00	-33	1,779	-1.85%
2020/11/25	58	255.03	33	248.98	245.00	25	1,797	1.39%
2020/11/24	10	244.75	26	244.65	246.50	-16	1,782	-0.90%
2020/11/23	120	241.76	55	241.61	243.50	65	1,855	3.50%	大買/
2020/11/20	104.1	241.53	8	242.56	242.50	96.1	1,900	5.06%	大買/
2020/11/19	112	237.95	26	237.85	238.00	86	1,904	4.52%	大買/
2020/11/18	0	0.00	37	235.88	235.00	-37	1,986	-1.86%
2020/11/17	12	239.00	35	238.73	238.00	-23	2,119	-1.09%
2020/11/16	35	229.89	82	231.07	232.50	-47	2,162	-2.17%
2020/11/13	28	238.52	32	238.19	238.50	-4	2,199	-0.18%
2020/11/12	0	0.00	82	238.38	234.50	-82	2,258	-3.63%
2020/11/11	69	245.22	20	242.35	241.00	49	2,271	2.16%
2020/11/10	75	245.53	64	243.06	243.00	11	2,343	0.47%
2020/11/09	107	243.26	46	242.45	243.50	61	2,364	2.58%	大買/
2020/11/06	24	229.73	19	229.21	230.00	5	2,304	0.22%
2020/11/05	7	228.00	23	228.41	228.00	-16	2,305	-0.69%
2020/11/04	133	228.26	43	226.40	229.50	90	2,306	3.90%	大買/
2020/11/03	16	222.72	1	223.50	224.00	15	2,310	0.65%
2020/11/02	17	217.65	2	217.50	215.00	15	2,356	0.64%
2020/10/29	1	218.00	6	218.00	220.00	-5	2,346	-0.21%
2020/10/27	2	217.50	5	217.30	217.00	-3	2,345	-0.13%
2020/10/26	3	220.33	0	0.00	220.00	3	2,347	0.13%
2020/10/23	0.1	220.00	0	0.00	219.50	0.1	2,360	0.01%
2020/10/22	3	218.00	1	221.00	218.00	2	2,382	0.08%
2020/10/21	0	0.00	4	222.00	220.00	-4	2,393	-0.17%
2020/10/20	7	219.57	0	0.00	220.00	7	2,402	0.29%
2020/10/19	0	0.00	1	216.50	216.50	-1	2,403	-0.04%
2020/10/16	2	217.25	0	0.00	214.00	2	2,406	0.08%
2020/10/15	0	0.00	3	217.33	217.50	-3	2,399	-0.13%
2020/10/14	2	219.75	61	217.57	217.50	-59	2,393	-2.47%
2020/10/12	7	219.57	2	219.50	219.50	5	2,390	0.21%
2020/10/08	4	222.25	139	219.52	219.00	-135	2,421	-5.58%	大賣/鉅額交易
2020/10/07	2	225.50	2	225.50	224.00	0	2,430	0.00%
2020/10/06	2	230.00	9	231.17	229.00	-7	2,430	-0.29%
2020/10/05	12	227.75	1	224.00	230.00	11	2,437	0.45%
2020/09/30	4	223.25	220	222.78	225.50	-216	2,477	-8.72%	大賣/鉅額交易
2020/09/29	5	223.90	86	222.62	222.50	-81	2,487	-3.26%
2020/09/28	8	221.75	81	220.24	219.50	-73	2,522	-2.89%
2020/09/25	5	231.90	5	229.68	225.50	0	2,527	0.00%
2020/09/24	5	237.80	194	234.07	231.50	-189	2,540	-7.44%	大賣/鉅額交易
2020/09/23	2	246.50	27	246.44	245.00	-25	2,568	-0.97%
2020/09/22	9	250.17	24	249.10	249.00	-15	2,575	-0.58%
2020/09/21	36	254.32	28	251.30	251.00	8	2,568	0.31%
2020/09/18	56	245.01	7	242.07	246.00	49	2,544	1.93%
2020/09/17	3	238.50	9	236.83	238.00	-6	2,515	-0.24%
2020/09/16	55	237.87	14	238.36	236.00	41	2,533	1.62%
2020/09/15	95	234.47	0	0.00	235.00	95	2,529	3.76%
2020/09/14	0	0.00	6	233.17	232.50	-6	2,531	-0.24%
2020/09/11	2	238.50	23	236.93	238.00	-21	2,521	-0.83%
2020/09/10	11	241.55	17	240.26	239.00	-6	2,495	-0.24%
2020/09/09	15	245.03	54	241.61	244.00	-39	2,507	-1.56%
2020/09/08	44	246.67	32	245.50	245.50	12	2,506	0.48%
2020/09/07	0	0.00	71	245.65	242.50	-71	2,520	-2.82%
2020/09/04	10	251.20	45.2	249.93	251.50	-35.2	2,515	-1.40%
2020/09/03	207	258.54	122	257.88	256.00	85	2,523	3.37%	大買/大賣/
2020/09/02	19	255.53	99	253.71	257.50	-80	2,533	-3.16%
2020/09/01	206	256.96	87	256.47	256.00	119	2,523	4.72%	大買/鉅額交易
2020/08/31	78	248.30	63	244.24	247.00	15	2,408	0.62%
2020/08/28	91	249.09	142	245.65	245.00	-51	2,394	-2.13%	大賣/
2020/08/27	165	248.62	129	246.53	246.00	36	2,371	1.52%	大買/大賣/
2020/08/26	5	241.10	39	239.92	238.50	-34	2,294	-1.48%
2020/08/25	61	238.61	8	237.88	239.00	53	2,283	2.32%
2020/08/24	59	238.06	209	239.15	241.00	-150	2,264	-6.62%	大賣/鉅額交易
2020/08/21	492	237.55	52	235.79	242.00	440	2,198	20.02%	大買/鉅額交易
2020/08/20	39	223.74	79	224.30	220.00	-40	2,106	-1.90%
2020/08/19	140	232.43	67	228.19	230.00	73	2,050	3.56%	大買/
2020/08/18	72	227.01	30	224.57	225.00	42	1,964	2.14%
2020/08/17	27	220.46	12.2	219.75	220.50	14.8	1,894	0.78%
2020/08/14	44	217.72	72	217.37	217.50	-28	1,872	-1.50%
2020/08/13	49	214.71	93	213.21	210.00	-44	1,780	-2.47%
2020/08/12	12.1	209.33	27	208.78	209.00	-14.9	1,753	-0.85%
2020/08/11	45	210.09	4	210.50	208.50	41	1,752	2.34%
2020/08/10	1	206.00	19	207.61	205.50	-18	1,741	-1.03%
2020/08/07	21	209.14	40	207.05	208.50	-19	1,748	-1.09%
2020/08/06	53	204.46	22	207.25	208.00	31	1,721	1.80%
2020/08/05	2	198.75	7	197.79	196.50	-5	1,676	-0.30%
2020/08/04	10	197.70	3	197.33	197.50	7	1,681	0.42%
2020/08/03	4	196.25	1	195.00	196.00	3	1,695	0.18%
2020/07/31	3	195.17	2	196.50	195.50	1	1,702	0.06%
2020/07/30	5	195.90	8	194.50	199.00	-3	1,708	-0.18%
2020/07/29	10	193.05	1	192.50	193.00	9	1,729	0.52%
2020/07/28	5	193.80	5	192.00	190.00	0	1,750	0.00%
2020/07/27	0	0.00	3	194.67	195.00	-3	1,822	-0.16%
2020/07/24	4	200.38	7	201.29	199.00	-3	1,819	-0.16%
2020/07/23	6	207.67	11	204.59	204.00	-5	1,816	-0.28%
2020/07/22	2	207.50	10	207.60	205.00	-8	1,824	-0.44%
2020/07/21	10	207.65	9	207.67	208.00	1	1,815	0.06%
2020/07/20	2	204.25	6	203.17	204.50	-4	1,816	-0.22%
2020/07/17	12	205.42	6	203.50	203.50	6	1,829	0.33%
2020/07/16	3	204.67	4	206.50	202.50	-1	1,845	-0.05%
2020/07/15	14	204.96	23.1	209.26	202.00	-9.1	1,851	-0.49%
2020/07/14	18	217.56	9	216.78	217.50	9	1,861	0.48%
2020/07/13	25	215.30	8	212.25	216.50	17	1,875	0.91%
2020/07/10	10	211.50	8	211.50	210.00	2	1,917	0.10%
2020/07/09	8	216.13	140	218.29	215.50	-132	1,916	-6.89%	大賣/鉅額交易
2020/07/08	10	223.20	14	220.25	220.50	-4	1,881	-0.21%
2020/07/07	18	223.89	301	221.80	221.50	-283	1,876	-15.08%	大賣/鉅額交易
2020/07/06	13	228.23	14	228.14	229.50	-1	1,877	-0.05%
2020/07/03	13	225.08	30	223.82	224.00	-17	1,883	-0.90%
2020/07/02	39	220.64	25	219.96	219.00	14	1,878	0.74%
2020/07/01	14	213.79	2	212.50	213.00	12	1,836	0.65%
2020/06/30	1	211.50	1	210.50	210.00	0	1,851	0.00%
2020/06/29	1	210.50	1	212.50	210.50	0	1,914	0.00%
2020/06/24	2	216.75	8	216.13	215.50	-6	1,949	-0.31%
2020/06/23	9	217.39	23	216.50	216.00	-14	1,998	-0.70%
2020/06/22	17	214.24	7	211.21	215.00	10	2,034	0.49%
2020/06/19	7	214.71	2	211.00	211.50	5	2,083	0.24%
2020/06/18	4	210.13	9	208.61	210.00	-5	2,118	-0.24%
2020/06/17	1	209.00	14	208.93	208.50	-13	2,154	-0.60%
2020/06/16	13	209.46	2	207.75	210.50	11	2,206	0.50%
2020/06/15	2.2	209.36	6	207.17	205.00	-3.8	2,240	-0.17%
2020/06/12	4	206.25	4	205.50	209.50	0	2,268	0.00%
2020/06/11	108	212.51	23	214.37	207.50	85	2,286	3.72%	大買/
2020/06/10	175	213.32	33	211.70	214.50	142	2,288	6.20%	大買/鉅額交易
2020/06/09	106	212.33	10	212.20	210.00	96	2,333	4.11%	大買/
2020/06/08	6	207.08	7	207.29	207.00	-1	2,320	-0.04%
2020/06/05	8	208.44	11	208.27	209.00	-3	2,323	-0.13%
2020/06/04	3	206.50	56	207.04	206.00	-53	2,333	-2.27%
2020/06/03	39	206.24	6	204.83	208.00	33	2,340	1.41%
2020/06/02	7	204.14	16	204.38	202.00	-9	2,314	-0.39%
2020/06/01	20	203.78	54	203.40	204.50	-34	2,304	-1.48%
2020/05/29	21	195.33	25	194.30	196.50	-4	2,268	-0.18%
2020/05/28	52	196.17	32	195.42	193.50	20	2,271	0.88%
2020/05/27	44	194.67	13	194.15	194.50	31	2,271	1.36%
2020/05/26	39	190.09	2	190.25	189.00	37	2,282	1.62%
2020/05/25	0	0.00	3	185.67	188.00	-3	2,294	-0.13%
2020/05/22	4	186.63	4	185.50	184.50	0	2,305	0.00%
2020/05/21	3.1	189.64	4	189.50	186.50	-1	2,312	-0.04%
2020/05/20	1	189.50	10	186.85	189.00	-9	2,316	-0.39%
2020/05/19	19	187.16	7	185.79	186.50	12	2,327	0.52%
2020/05/18	2	183.00	5	181.50	181.50	-3	2,329	-0.13%
2020/05/15	1	182.50	1	181.00	181.00	0	2,339	0.00%
2020/05/14	6	182.25	1	184.00	181.50	5	2,338	0.21%
2020/05/13	1	188.50	3	187.50	187.50	-2	2,343	-0.09%
2020/05/12	13	192.15	8	191.63	188.00	5	2,372	0.21%
2020/05/11	1	190.00	5	190.70	190.00	-4	2,383	-0.17%
2020/05/08	7	190.43	1	190.50	189.50	6	2,399	0.25%
2020/05/07	5	188.40	2	189.00	188.50	3	2,430	0.12%
2020/05/06	1	187.00	0	0.00	186.50	1	2,497	0.04%
2020/05/04	4	188.75	5	187.60	187.50	-1	2,567	-0.04%
2020/04/30	9	190.06	11	191.00	196.50	-2	2,588	-0.08%
2020/04/29	5	183.10	0	0.00	183.50	5	2,527	0.20%
2020/04/28	1	181.50	0	0.00	181.50	1	2,542	0.04%
2020/04/27	0	0.00	1	180.50	180.00	-1	2,584	-0.04%
2020/04/24	0	0.00	1	175.00	176.00	-1	2,588	-0.04%
2020/04/23	8	178.06	1	179.50	175.00	7	2,603	0.27%
2020/04/22	2	174.25	5	175.00	176.50	-3	2,625	-0.11%
2020/04/21	0	0.00	2	176.50	174.00	-2	2,654	-0.08%
2020/04/20	1	178.00	20	178.28	177.50	-19	2,688	-0.71%
2020/04/17	201	182.38	40	181.18	179.50	161	2,713	5.93%	大買/鉅額交易
2020/04/16	28	184.71	36	184.35	183.50	-8	2,699	-0.30%
2020/04/15	12	181.63	6	181.33	183.00	6	2,735	0.22%
2020/04/10	1	170.50	2	172.25	171.50	-1	2,901	-0.03%
2020/04/09	3	170.00	2	172.75	168.00	1	2,944	0.03%
2020/04/08	277	174.24	8	172.00	175.00	269	2,969	9.06%	大買/鉅額交易
2020/04/07	0	0.00	3	168.33	169.50	-3	2,948	-0.10%
2020/04/06	2	165.75	0	0.00	166.00	2	2,928	0.07%
2020/04/01	29	165.24	10	164.20	164.50	19	2,941	0.65%
2020/03/31	34	163.88	10	163.25	164.00	24	2,946	0.81%
2020/03/30	1	153.00	8	156.06	160.00	-7	2,990	-0.23%
2020/03/27	9	154.44	1	157.50	151.00	8	2,992	0.27%
2020/03/26	31.4	150.98	45	147.09	153.00	-13.6	2,943	-0.46%
2020/03/25	23	141.17	11	146.73	147.50	12	2,905	0.41%
2020/03/24	24	134.75	7	133.71	134.50	17	2,870	0.59%
2020/03/23	11	129.86	8	130.19	128.50	3	2,837	0.11%
2020/03/20	3	140.83	10	142.10	141.50	-7	2,846	-0.25%
2020/03/19	3	137.33	10	133.50	133.50	-7	2,807	-0.25%
2020/03/17	10	153.10	9	146.00	147.00	1	2,769	0.04%
2020/03/16	14	157.29	18	155.22	153.50	-4	2,767	-0.14%
2020/03/13	0.1	165.00	23	158.30	163.50	-23	2,764	-0.83%
2020/03/12	2	174.25	1	180.50	175.00	1	2,736	0.04%
2020/03/10	1	181.50	1	181.50	187.50	0	2,729	0.00%
2020/03/09	0	0.00	26	186.00	183.50	-26	2,730	-0.95%
2020/03/06	0	0.00	3	193.83	195.50	-3	2,734	-0.11%
2020/03/05	3	195.67	0	0.00	196.50	3	2,773	0.11%
2020/03/04	2	193.00	8	191.06	192.00	-6	2,806	-0.21%
2020/03/03	3	194.50	11	194.41	193.50	-8	2,844	-0.28%
2020/03/02	7	188.79	46	186.84	189.00	-39	2,856	-1.37%
2020/02/27	1	191.50	16	198.75	191.50	-15	2,843	-0.53%
2020/02/26	3	206.67	19	204.61	204.00	-16	2,816	-0.57%
2020/02/25	7	207.14	2	205.50	207.50	5	2,823	0.18%
2020/02/24	0	0.00	3	208.00	208.50	-3	2,846	-0.11%
2020/02/21	0	0.00	2	213.00	211.00	-2	2,893	-0.07%
2020/02/20	18	216.58	143	215.77	215.00	-125	2,942	-4.25%	大賣/鉅額交易
2020/02/19	2	214.00	7	214.14	214.50	-5	2,981	-0.17%
2020/02/18	1	213.50	6	212.58	211.00	-5	3,045	-0.16%
2020/02/17	9	212.11	1	213.00	212.50	8	3,076	0.26%
2020/02/14	16	213.53	1	213.00	215.00	15	3,075	0.49%
2020/02/13	8	213.75	5	213.00	209.50	3	3,057	0.10%
2020/02/12	11	210.91	3	211.83	214.50	8	3,048	0.26%
2020/02/11	3	207.67	60	207.50	206.50	-57	3,036	-1.88%
2020/02/10	1	205.00	4	205.75	205.00	-3	3,016	-0.10%
2020/02/07	4	212.88	46	213.78	209.50	-42	2,990	-1.40%
2020/02/06	18	220.92	15	222.50	220.00	3	2,933	0.10%
2020/02/05	18	227.39	31	227.13	225.00	-13	2,873	-0.45%
2020/02/04	133	225.57	24	224.83	223.50	109	2,832	3.85%	大買/鉅額交易
2020/02/03	0	0.00	1	218.50	219.00	-1	2,790	-0.04%
2020/01/31	2	226.50	3	228.00	224.00	-1	2,771	-0.04%
2020/01/30	33	223.03	24	223.85	222.00	9	2,759	0.33%
2020/01/20	10	232.35	10	233.00	232.00	0	2,717	0.00%
2020/01/17	5	235.00	4	234.63	234.00	1	2,727	0.04%
2020/01/16	1	235.00	23	234.83	234.50	-22	2,816	-0.78%
2020/01/15	5	237.00	85	236.41	235.00	-80	2,821	-2.84%
2020/01/14	13.1	242.69	30	242.17	237.00	-16.9	2,788	-0.61%
2020/01/13	88	237.77	6	238.00	238.00	82	2,732	3.00%
2020/01/10	8	235.94	17	234.79	235.50	-9	2,698	-0.33%
2020/01/09	12	239.38	38	238.95	235.00	-26	2,667	-0.97%
2020/01/08	119	235.96	41	233.66	237.00	78	2,595	3.01%	大買/
2020/01/07	38	229.64	11	227.59	231.00	27	2,465	1.10%
2020/01/06	154	226.86	4	225.63	224.50	150	2,396	6.26%	大買/鉅額交易
2020/01/03	6	224.67	102	225.28	224.00	-96	2,371	-4.05%	大賣/
2020/01/02	132	231.65	39	228.63	227.50	93	2,309	4.03%	大買/
2019/12/31	7	225.79	4	225.75	225.50	3	2,233	0.13%
2019/12/30	32	228.00	15	226.97	224.50	17	2,236	0.76%
2019/12/27	19	226.58	3	226.00	226.00	16	2,223	0.72%
2019/12/26	4	223.00	26	224.40	222.00	-22	2,224	-0.99%
2019/12/25	59	224.89	16	224.78	224.50	43	2,196	1.96%
2019/12/24	8	218.31	187	218.04	217.00	-179	2,102	-8.51%	大賣/鉅額交易
2019/12/23	2	214.50	5	214.50	214.50	-3	2,063	-0.15%
2019/12/20	51	216.63	4	216.25	215.50	47	2,075	2.26%
2019/12/19	2	215.75	4	216.38	215.50	-2	2,059	-0.10%
2019/12/18	1	214.00	9	213.94	213.50	-8	2,030	-0.39%
2019/12/17	59	214.64	12	213.67	213.50	47	2,012	2.34%
2019/12/16	9	209.89	3	211.00	210.50	6	1,958	0.31%
2019/12/13	4	208.63	3.1	210.32	207.00	0.9	1,944	0.05%
2019/12/12	6	211.08	2	211.50	209.00	4	1,919	0.21%
2019/12/11	4.7	211.35	1	211.50	208.50	3.7	1,901	0.19%
2019/12/09	5	213.40	0	0.00	213.00	5	1,903	0.26%
2019/12/06	1	217.50	5	218.60	217.50	-4	1,866	-0.21%
2019/12/04	3	221.83	3	221.67	221.50	0	1,870	0.00%
2019/12/03	3	223.50	2	224.00	223.00	1	1,850	0.05%
2019/12/02	2	223.25	2	225.25	221.00	0	1,827	0.00%
2019/11/29	3	229.33	6	229.00	227.50	-3	1,798	-0.17%
2019/11/28	15	228.20	22	227.23	226.00	-7	1,765	-0.40%
2019/11/27	8	225.13	76	223.74	225.50	-68	1,721	-3.95%
2019/11/26	69	221.43	11	221.18	223.00	58	1,696	3.42%
2019/11/25	57	218.81	15	219.90	218.00	42	1,670	2.51%
2019/11/22	2	224.50	5	223.10	223.00	-3	1,633	-0.18%
2019/11/21	12	224.04	8	223.25	224.50	4	1,609	0.25%
2019/11/20	16	226.94	29	227.10	227.00	-13	1,582	-0.82%
2019/11/19	49	228.04	6	225.08	228.00	43	1,533	2.80%
2019/11/18	30	223.30	116	221.86	222.00	-86	1,486	-5.79%	大賣/
2019/11/15	103	218.01	21	218.45	222.50	82	1,442	5.68%	大買/
2019/11/14	224	215.46	31	214.60	215.00	193	1,382	13.96%	大買/鉅額交易
2019/11/13	14	212.14	1	213.50	212.00	13	1,371	0.95%
2019/11/11	3	211.00	6	212.67	208.00	-3	1,466	-0.20%
2019/11/08	4	214.50	3	213.50	215.00	1	1,485	0.07%
2019/11/07	3	212.00	2	211.00	211.00	1	1,496	0.07%
2019/11/06	8	212.94	6	213.33	211.00	2	1,497	0.13%
2019/11/05	4	212.25	5	212.70	212.00	-1	1,482	-0.07%
2019/11/04	2	209.50	5	209.40	209.00	-3	1,489	-0.20%
2019/11/01	1	209.00	2	209.25	208.50	-1	1,504	-0.07%
2019/10/31	6	209.25	9	209.94	207.50	-3	1,532	-0.20%
2019/10/30	2	211.00	4	210.75	211.00	-2	1,541	-0.13%
2019/10/29	6	213.92	5	214.70	213.00	1	1,530	0.07%
2019/10/28	6	213.58	10	212.55	212.50	-4	1,518	-0.26%
2019/10/25	13	214.96	22	216.36	213.00	-9	1,519	-0.59%
2019/10/24	88	221.00	58	219.88	218.00	30	1,515	1.98%
2019/10/23	6	210.75	6	210.00	212.00	0	1,442	0.00%
2019/10/22	3	205.17	40	205.45	206.50	-37	1,431	-2.58%
2019/10/21	4	205.50	0	0.00	205.00	4	1,437	0.28%
2019/10/18	1	207.00	1	208.50	207.00	0	1,440	0.00%
2019/10/17	2.4	208.34	1	208.00	208.00	1.4	1,438	0.10%
2019/10/16	2	208.50	4	209.50	206.00	-2	1,438	-0.14%
2019/10/15	7	211.43	5	211.20	211.00	2	1,431	0.14%
2019/10/14	0	0.00	1	208.50	209.00	-1	1,433	-0.07%
2019/10/09	3	206.50	0	0.00	205.50	3	1,429	0.21%
2019/10/08	5	208.70	8	210.81	208.50	-3	1,418	-0.21%
2019/10/07	5	210.00	17	209.56	210.00	-12	1,424	-0.84%
2019/10/04	11	205.41	50	204.95	206.50	-39	1,416	-2.75%
2019/10/03	5	208.80	2	207.75	208.00	3	1,396	0.21%
2019/10/02	6	210.33	48	208.47	208.00	-42	1,386	-3.03%
2019/10/01	2	213.50	0	0.00	211.50	2	1,355	0.15%
2019/09/27	9	214.72	34	213.07	214.50	-25	1,366	-1.83%
2019/09/26	1.1	212.18	3	217.00	212.50	-1.9	1,400	-0.14%
2019/09/25	3	215.67	5	216.00	215.50	-2	1,406	-0.14%
2019/09/24	4	222.50	12	222.25	222.50	-8	1,422	-0.56%
2019/09/23	1	223.50	20	220.65	220.00	-19	1,416	-1.34%
2019/09/20	4	221.88	0	0.00	221.00	4	1,415	0.28%
2019/09/19	0	0.00	2	219.00	219.50	-2	1,417	-0.14%
2019/09/18	6	219.58	5	220.50	219.00	1	1,418	0.07%
2019/09/17	0	0.00	10	219.00	218.00	-10	1,414	-0.71%
2019/09/16	8	219.75	57	220.54	220.00	-49	1,409	-3.48%
2019/09/12	8	225.25	34	225.81	224.50	-26	1,395	-1.86%
2019/09/11	89	224.13	54	220.87	227.00	35	1,379	2.54%
2019/09/10	42	214.17	17	214.53	216.00	25	1,329	1.88%
2019/09/09	2	211.00	79	210.32	211.00	-77	1,317	-5.85%
2019/09/06	21.1	212.72	109	213.95	211.00	-87.9	1,310	-6.71%	大賣/
2019/09/05	6	223.92	3	223.83	221.50	3	1,274	0.24%
2019/09/04	3	224.67	6	223.58	224.00	-3	1,291	-0.23%
2019/09/03	42	223.99	7.2	223.86	222.50	34.8	1,294	2.69%
2019/09/02	18	219.17	1	221.00	222.50	17	1,286	1.32%
2019/08/30	0	0.00	3	217.33	215.50	-3	1,282	-0.23%
2019/08/29	3	215.50	2	214.75	214.50	1	1,282	0.08%
2019/08/28	0	0.00	3	212.67	213.50	-3	1,281	-0.23%
2019/08/27	3	210.67	4	212.50	210.00	-1	1,282	-0.08%
2019/08/26	23	211.04	1	212.00	210.00	22	1,281	1.72%
2019/08/23	7	217.86	0	0.00	216.50	7	1,277	0.55%
2019/08/22	8	220.19	8	220.69	220.50	0	1,267	0.00%
2019/08/21	10	218.25	13	215.58	219.50	-3	1,258	-0.24%
2019/08/20	13	213.88	13	213.12	214.50	0	1,244	0.00%
2019/08/19	55	211.72	15	209.60	212.00	40	1,256	3.18%
2019/08/16	41.2	205.61	15	203.57	208.50	26.2	1,242	2.11%
2019/08/15	19.1	200.63	31	199.94	199.00	-11.9	1,213	-0.98%
2019/08/14	12	214.13	63	209.61	205.00	-51	1,208	-4.22%
2019/08/13	35	220.36	85	220.85	217.50	-50	1,182	-4.23%
2019/08/12	121	228.65	13	229.65	228.50	108	1,151	9.38%	大買/鉅額交易
2019/08/08	3	220.33	1	218.00	219.50	2	1,144	0.17%
2019/08/07	1	223.50	6	220.17	220.00	-5	1,161	-0.43%
2019/08/06	27	216.93	30	217.70	218.50	-3	1,190	-0.25%
2019/08/05	11	224.82	19	227.87	221.00	-8	1,234	-0.65%
2019/08/02	37	228.78	54	227.69	227.50	-17	1,268	-1.34%
2019/08/01	84	244.65	23	245.20	248.00	61	1,272	4.80%
2019/07/31	2	238.25	1	238.00	239.00	1	1,268	0.08%
2019/07/30	1	236.50	6	237.08	236.50	-5	1,332	-0.38%
2019/07/29	13	244.65	24	244.10	241.50	-11	1,336	-0.82%
2019/07/26	44	239.58	17	240.74	244.50	27	1,338	2.02%
2019/07/25	20	235.93	22	236.27	236.00	-2	1,313	-0.15%
2019/07/24	67	242.19	9	240.78	243.50	58	1,281	4.52%
2019/07/23	6	236.17	5	235.10	233.50	1	1,262	0.08%
2019/07/22	9	236.39	3	235.00	233.00	6	1,257	0.48%
2019/07/19	9	236.28	11.1	234.96	236.50	-2.1	1,252	-0.17%
2019/07/18	6	235.00	4	233.75	232.00	2	1,261	0.16%
2019/07/17	0	0.00	6	234.58	233.50	-6	1,284	-0.47%
2019/07/16	10	239.45	2	238.25	238.00	8	1,290	0.62%
2019/07/15	0	0.00	15	236.00	235.00	-15	1,288	-1.16%
2019/07/12	0	0.00	0	239.50	239.50	0	1,295	0.00%
2019/07/11	19	241.97	2	241.50	240.50	17	1,308	1.30%
2019/07/10	28	236.00	52	235.91	235.00	-24	1,316	-1.82%
2019/07/09	1	235.00	4	230.63	234.00	-3	1,325	-0.23%
2019/07/08	24	234.67	8	234.88	235.00	16	1,360	1.18%
2019/07/05	4	235.25	3	235.17	234.50	1	1,371	0.07%
2019/07/04	8	238.06	14	237.11	238.50	-6	1,383	-0.43%
2019/07/03	42	239.36	8	236.06	238.50	34	1,368	2.48%
2019/07/02	11	229.41	31	227.98	231.00	-20	1,329	-1.50%
2019/07/01	31	223.66	19	223.84	227.00	12	1,321	0.91%
2019/06/28	0	0.00	1	215.50	215.00	-1	1,313	-0.08%
2019/06/27	9	216.50	11	216.00	215.50	-2	1,337	-0.15%
2019/06/26	4	216.87	4	215.00	217.00	0	1,349	0.00%
2019/06/25	1	212.50	33	211.95	212.50	-32	1,351	-2.37%
2019/06/24	1	211.50	0.8	210.50	212.00	0.2	1,356	0.01%
2019/06/21	1	214.00	3	213.33	214.50	-2	1,384	-0.14%
2019/06/20	2	212.50	2	212.00	213.50	0	1,399	0.00%
2019/06/19	51	211.66	2	212.00	212.00	49	1,418	3.45%
2019/06/18	10	209.75	4	209.25	209.00	6	1,419	0.42%
2019/06/17	9	209.56	3	209.50	207.50	6	1,440	0.42%
2019/06/14	7	211.21	8	210.44	210.00	-1	1,453	-0.07%
2019/06/13	4	207.88	26	207.33	208.50	-22	1,468	-1.50%
2019/06/12	24	206.04	11	204.82	208.50	13	1,537	0.85%
2019/06/11	17	200.65	26	199.48	201.00	-9	1,550	-0.58%
2019/06/10	24	196.48	2	197.00	198.00	22	1,567	1.40%
2019/06/06	10	191.45	51	191.35	190.00	-41	1,618	-2.53%
2019/06/05	5	199.20	11	198.36	194.50	-6	1,657	-0.36%
2019/06/04	10	196.70	28	195.41	195.00	-18	1,659	-1.08%
2019/06/03	7	194.71	10	194.10	195.00	-3	1,670	-0.18%
2019/05/31	11	196.05	16	195.34	195.50	-5	1,727	-0.29%
2019/05/30	10	194.70	2	195.00	193.50	8	1,744	0.46%
2019/05/29	3	195.50	2	195.50	194.50	1	1,777	0.06%
2019/05/28	12	195.54	17	197.50	198.00	-5	1,786	-0.28%
2019/05/27	10	195.45	22	195.84	195.00	-12	1,795	-0.67%
2019/05/24	188	201.77	13	200.46	198.00	175	1,808	9.68%	大買/鉅額交易
2019/05/23	3	193.17	5	189.20	194.00	-2	1,812	-0.11%
2019/05/22	17	196.50	37	196.59	194.50	-20	1,843	-1.09%
2019/05/21	33	192.53	12	196.29	198.00	21	1,857	1.13%
2019/05/20	15	199.07	73	191.47	190.50	-58	1,858	-3.12%
2019/05/17	4	210.63	5	213.30	208.00	-1	1,879	-0.05%
2019/05/16	4	217.25	103	216.05	212.00	-99	1,878	-5.27%	大賣/
2019/05/15	98	216.76	235	216.88	216.00	-137	1,885	-7.27%	大賣/鉅額交易
2019/05/14	215	214.59	11	213.86	218.00	204	1,873	10.89%	大買/鉅額交易
2019/05/13	8	213.06	13	212.35	210.00	-5	1,869	-0.27%
2019/05/10	15	209.37	26	211.48	207.50	-11	1,843	-0.60%
2019/05/09	112	212.96	22	212.45	211.50	90	1,817	4.95%	大買/
2019/05/08	13	208.15	35	205.19	210.50	-22	1,806	-1.22%
2019/05/07	66	211.50	27	210.65	207.00	39	1,817	2.15%
2019/05/06	18	202.64	72	201.91	204.00	-54	1,776	-3.04%
2019/05/03	36	206.25	30	205.08	206.50	6	1,835	0.33%
2019/05/02	29	202.02	14	200.71	201.50	15	1,854	0.81%
2019/04/30	25	197.78	7	197.64	199.00	18	1,939	0.93%
2019/04/29	9	198.06	3	197.33	196.00	6	2,009	0.30%
2019/04/26	20	199.70	13	199.42	199.50	7	2,005	0.35%
2019/04/25	12	202.08	11	200.27	202.00	1	2,004	0.05%
2019/04/24	26	200.63	15	200.37	200.50	11	2,018	0.54%
2019/04/23	16	196.69	153	195.65	197.00	-137	2,028	-6.75%	大賣/鉅額交易
2019/04/22	20	200.05	13	200.00	199.00	7	2,020	0.35%
2019/04/19	7	202.86	47	203.35	202.50	-40	2,061	-1.94%
2019/04/18	9	207.17	44	204.97	203.50	-35	2,062	-1.70%
2019/04/17	6	206.25	67	205.79	206.00	-61	2,069	-2.95%
2019/04/16	7	205.57	165	204.64	206.50	-158	2,088	-7.57%	大賣/鉅額交易
2019/04/15	13	206.08	20	206.08	207.00	-7	2,102	-0.33%
2019/04/12	12	209.46	181	207.14	207.50	-169	2,133	-7.92%	大賣/鉅額交易
2019/04/11	9	219.83	29	218.95	217.50	-20	2,180	-0.92%
2019/04/10	87	218.74	77	218.27	217.00	10	2,203	0.45%
2019/04/09	7	217.36	9	215.72	214.50	-2	2,235	-0.09%
2019/04/08	9	215.72	0	0.00	213.50	9	2,308	0.39%
2019/04/03	10	215.00	23	214.61	216.00	-13	2,315	-0.56%
2019/04/02	26	219.42	37	217.14	216.00	-11	2,327	-0.47%
2019/04/01	23.1	215.13	38	213.21	216.50	-14.9	2,309	-0.64%
2019/03/29	23	212.89	5	210.30	211.50	18	2,286	0.79%
2019/03/28	3	208.50	52	208.75	208.00	-49	2,310	-2.12%
2019/03/27	17	209.62	3	208.67	210.50	14	2,322	0.60%
2019/03/26	8	209.88	88	210.06	206.50	-80	2,335	-3.43%
2019/03/25	23	209.30	2	209.50	213.00	21	2,339	0.90%
2019/03/22	2	211.75	15	213.80	210.00	-13	2,338	-0.56%
2019/03/21	4	216.63	28	216.86	216.50	-24	2,354	-1.02%
2019/03/20	21	219.14	60	219.56	215.50	-39	2,379	-1.64%
2019/03/19	84	216.14	80	216.64	218.00	4	2,393	0.17%
2019/03/18	43	216.35	66	215.20	216.00	-23	2,413	-0.95%
2019/03/15	218	216.01	62	213.94	214.50	156	2,409	6.47%	大買/鉅額交易
2019/03/14	39	210.23	32	210.92	209.00	7	2,375	0.29%
2019/03/13	43	208.70	21	207.69	210.00	22	2,415	0.91%
2019/03/12	240	208.32	40	206.76	206.00	200	2,452	8.16%	大買/鉅額交易
2019/03/11	109	202.22	43	201.83	204.50	66	2,471	2.67%	大買/
2019/03/08	30	196.53	33	195.42	197.50	-3	2,505	-0.12%
2019/03/07	5	197.10	36	197.28	195.50	-31	2,530	-1.23%
2019/03/06	59	197.19	31	197.82	200.00	28	2,557	1.09%
2019/03/05	6	192.75	10	191.50	191.00	-4	2,560	-0.16%
2019/03/04	8	193.19	25	193.84	195.00	-17	2,630	-0.65%
2019/02/27	32	197.38	12	197.21	199.00	20	2,654	0.75%
2019/02/26	5	198.80	3	196.50	197.00	2	2,691	0.07%
2019/02/25	19	195.45	113	195.92	197.00	-94	2,734	-3.44%	大賣/
2019/02/22	4	199.75	16	198.53	196.50	-12	2,789	-0.43%
2019/02/21	20	201.88	218	202.60	203.50	-198	2,826	-7.01%	大賣/鉅額交易
2019/02/20	0	0.00	3	198.17	198.50	-3	2,880	-0.10%
2019/02/19	11	198.59	43	197.85	199.50	-32	2,939	-1.09%
2019/02/18	45	196.83	37	196.31	198.50	8	3,001	0.27%
2019/02/15	4	189.88	21	190.24	190.00	-17	3,020	-0.56%
2019/02/14	26	192.56	23	193.54	190.50	3	3,117	0.10%
2019/02/13	4	188.63	17	188.47	189.00	-13	3,182	-0.41%
2019/02/12	18	190.58	39	189.94	190.00	-21	3,223	-0.65%
2019/02/11	42	184.40	11	184.55	187.50	31	3,323	0.93%
2019/01/30	28	179.96	15	179.90	179.00	13	3,393	0.38%
2019/01/29	3	181.00	41	182.99	181.00	-38	3,465	-1.10%
2019/01/28	42	187.56	8	187.06	185.50	34	3,559	0.96%
2019/01/25	44	185.10	16	185.41	185.00	28	3,716	0.75%
2019/01/24	36	182.71	209	182.92	185.50	-173	3,807	-4.54%	大賣/鉅額交易
2019/01/23	25	190.54	24	189.75	189.50	1	3,885	0.03%
2019/01/22	24	188.56	221	186.59	187.00	-197	3,886	-5.07%	大賣/鉅額交易
2019/01/21	39	197.51	311	197.70	194.50	-272	3,877	-7.02%	大賣/鉅額交易
2019/01/18	6	211.92	5	211.10	212.50	1	3,950	0.03%
2019/01/17	3	211.17	163	209.53	208.00	-160	4,098	-3.90%	大賣/鉅額交易
2019/01/16	2	216.00	3	215.50	212.00	-1	4,160	-0.02%
2019/01/15	4	209.38	16	209.47	212.00	-12	4,163	-0.29%
2019/01/14	23	210.57	20	210.18	212.00	3	4,173	0.07%
2019/01/11	36	210.67	21	209.33	210.50	15	4,186	0.36%
2019/01/10	5	200.20	9	199.89	202.00	-4	4,197	-0.10%
2019/01/09	16	199.81	23	199.17	198.50	-7	4,282	-0.16%
2019/01/08	20	199.30	11	197.68	197.50	9	4,304	0.21%
2019/01/07	19	198.03	47	198.22	195.00	-28	4,387	-0.64%
2019/01/04	33	196.11	232	195.53	194.50	-199	4,412	-4.51%	大賣/鉅額交易
2019/01/03	23	209.63	76	205.30	206.50	-53	4,405	-1.20%
2019/01/02	26	224.00	19	222.37	219.50	7	4,387	0.16%
2018/12/28	9	216.78	8	217.25	224.00	1	4,390	0.02%
2018/12/27	26	214.71	16	214.03	215.00	10	4,432	0.23%
2018/12/26	37	204.36	2	203.25	204.50	35	4,404	0.79%
2018/12/25	9	203.39	1	199.50	204.50	8	4,435	0.18%
2018/12/24	1	206.00	0	0.00	206.00	1	4,590	0.02%
2018/12/22	1	204.00	9	202.33	202.00	-8	4,655	-0.17%
2018/12/21	16	199.81	233	200.05	204.50	-217	4,731	-4.59%	大賣/鉅額交易
2018/12/20	14	201.32	9	198.50	199.00	5	4,705	0.11%
2018/12/19	2	200.00	14	203.61	200.00	-12	4,697	-0.26%
2018/12/18	15	201.60	12	201.25	205.50	3	4,690	0.06%
2018/12/17	11	206.50	13	206.04	203.00	-2	4,680	-0.04%
2018/12/14	12	209.38	18	207.72	206.00	-6	4,692	-0.13%
2018/12/13	14	208.25	5	207.00	205.00	9	4,676	0.19%
2018/12/12	25	204.52	12	204.33	203.00	13	4,666	0.28%
2018/12/11	12	201.63	21	200.52	201.00	-9	4,664	-0.19%
2018/12/10	9	193.94	4	191.88	196.50	5	4,648	0.11%
2018/12/07	15	195.00	27	194.24	196.00	-12	4,646	-0.26%
2018/12/06	14	191.57	43	194.07	189.00	-29	4,665	-0.62%
2018/12/05	44	197.75	32	200.09	198.50	12	4,649	0.26%
2018/12/04	31	208.27	136	209.04	198.50	-105	4,648	-2.26%	大賣/鉅額交易
2018/12/03	144	209.60	45	207.44	212.00	99	4,623	2.14%	大買/
2018/11/30	14	194.43	21.2	195.00	196.00	-7.2	4,589	-0.16%
2018/11/29	23	195.70	26	196.71	191.00	-3	4,660	-0.06%
2018/11/28	23	193.00	20	191.15	194.00	3	4,655	0.06%
2018/11/27	20	189.85	118	189.22	190.00	-98	4,628	-2.12%	大賣/
2018/11/26	20	184.35	7	183.36	184.00	13	4,603	0.28%
2018/11/23	29	179.21	13	179.58	176.50	16	4,581	0.35%
2018/11/22	58	186.54	36	185.39	181.00	22	4,594	0.48%
2018/11/21	30	186.03	47	186.89	185.00	-17	4,595	-0.37%
2018/11/20	38	191.14	40	191.73	189.50	-2	4,579	-0.04%
2018/11/19	156	189.00	74	188.23	194.50	82	4,608	1.78%	大買/
2018/11/16	98	185.59	43	184.80	185.00	55	4,545	1.21%
2018/11/15	89	186.36	42	186.17	182.50	47	4,480	1.05%
2018/11/14	42	185.21	53	185.35	183.00	-11	4,414	-0.25%
2018/11/13	84	175.78	41	172.22	185.00	43	4,355	0.99%
2018/11/12	211	180.69	107	182.57	175.50	104	4,278	2.43%	大買/大賣/鉅額交易
2018/11/09	20	179.95	68	179.52	181.00	-48	4,250	-1.13%
2018/11/08	58	181.06	47	181.63	181.00	11	4,230	0.26%
2018/11/07	200	174.96	26	172.88	177.50	174	4,147	4.20%	大買/鉅額交易
2018/11/06	38.3	172.49	42	170.45	165.00	-3.7	4,104	-0.09%
2018/11/05	106	177.12	26	178.35	176.00	80	4,018	1.99%	大買/
2018/11/02	46	171.74	52	172.15	179.50	-6	3,910	-0.15%
2018/11/01	186.2	166.37	35	164.26	163.50	151.2	3,759	4.02%	大買/鉅額交易
2018/10/31	275	165.72	68	164.75	165.00	207	3,656	5.66%	大買/鉅額交易
2018/10/30	18	157.06	5	155.00	158.00	13	3,549	0.37%
2018/10/29	45	155.31	23	154.93	156.00	22	3,566	0.62%
2018/10/26	91	159.91	72	154.42	149.00	19	3,538	0.54%
2018/10/25	152	154.79	44	153.63	157.50	108	3,416	3.16%	大買/鉅額交易
2018/10/24	102	151.58	41	151.54	148.50	61	3,266	1.87%	大買/
2018/10/23	4	147.38	17	148.65	144.00	-13	3,204	-0.41%
2018/10/22	61	153.34	25.3	153.80	151.50	35.7	3,192	1.12%
2018/10/19	2	149.50	3	149.67	152.00	-1	3,164	-0.03%
2018/10/18	88	153.02	55	153.88	153.00	33	3,145	1.05%
2018/10/17	69	149.85	63	149.92	150.00	6	3,115	0.19%
2018/10/16	15	140.47	29	142.22	139.00	-14	3,048	-0.46%
2018/10/15	36	142.74	59	139.53	140.50	-23	3,017	-0.76%
2018/10/12	32	131.03	82	126.29	135.50	-50	2,944	-1.70%
2018/10/11	2	125.25	23.2	124.93	123.50	-21.2	2,909	-0.73%
2018/10/09	14	141.25	16	141.38	137.00	-2	2,877	-0.07%
2018/10/08	20	145.80	5	145.00	149.00	15	2,813	0.53%
2018/10/05	128	151.00	52	158.30	149.50	76	2,786	2.73%	大買/
2018/10/04	37	168.68	4	167.75	166.00	33	2,700	1.22%
2018/10/03	31	165.29	51	164.85	167.00	-20	2,672	-0.75%
2018/10/02	173	166.85	80	166.14	167.00	93	2,664	3.49%	大買/
2018/10/01	113	156.05	43	151.27	159.50	70	2,498	2.80%	大買/
2018/09/28	42	143.20	62	141.69	145.00	-20	2,460	-0.81%
2018/09/27	4	152.88	11	152.86	150.50	-7	2,419	-0.29%
2018/09/26	8	156.50	3	155.00	152.50	5	2,479	0.20%
2018/09/25	2	157.25	3	155.17	155.50	-1	2,492	-0.04%
2018/09/21	7	153.57	6	154.33	155.00	1	2,508	0.04%
2018/09/20	6	153.92	19	156.16	150.50	-13	2,501	-0.52%
2018/09/19	14	154.25	4	154.38	155.50	10	2,484	0.40%
2018/09/18	7	153.50	20	152.53	151.00	-13	2,467	-0.53%
2018/09/17	27	154.65	23	153.52	157.00	4	2,454	0.16%
2018/09/14	27	151.44	8	149.81	153.00	19	2,426	0.78%
2018/09/13	11	147.27	12	147.58	147.00	-1	2,428	-0.04%
2018/09/12	11	142.59	83	142.01	145.50	-72	2,433	-2.96%
2018/09/11	97	145.07	100	145.14	142.50	-3	2,410	-0.12%
2018/09/10	14	144.96	256.8	142.05	141.00	-242.8	2,362	-10.28%	大賣/鉅額交易
2018/09/07	13	164.50	18	162.31	156.50	-5	2,321	-0.22%
2018/09/06	11	167.78	63	164.85	169.50	-52	2,284	-2.28%
2018/09/05	381	169.58	81	167.36	165.50	300	2,268	13.23%	大買/鉅額交易
2018/09/04	18	160.97	3	160.17	159.00	15	2,203	0.68%
2018/09/03	3	159.00	30	158.02	155.00	-27	2,192	-1.23%
2018/08/31	60	159.13	17	158.71	159.50	43	2,263	1.90%
2018/08/30	7	154.93	23	155.17	155.00	-16	2,233	-0.72%
2018/08/29	17	150.48	8	149.31	154.00	9	2,224	0.41%
2018/08/28	28	150.36	11	149.68	150.50	17	2,210	0.77%
2018/08/27	17	150.00	130.5	148.26	150.00	-113.5	2,205	-5.14%	大賣/鉅額交易
2018/08/24	157	145.23	130	144.96	144.50	27	2,153	1.25%	大買/大賣/
2018/08/23	36	159.36	31	158.40	158.00	5	2,074	0.24%
2018/08/22	22	165.98	11	164.14	164.00	11	2,064	0.53%
2018/08/21	39	166.74	29	166.02	166.00	10	2,051	0.49%
2018/08/20	16	165.25	18	164.06	170.00	-2	2,038	-0.10%
2018/08/17	56	171.84	48	170.66	170.00	8	2,019	0.40%
2018/08/16	27	168.56	149	169.15	169.50	-122	1,999	-6.10%	大賣/鉅額交易
2018/08/15	53	181.42	129	179.89	178.00	-76	1,946	-3.91%	大賣/
2018/08/14	67	184.80	47	183.94	184.00	20	1,952	1.02%
2018/08/13	36	193.68	22	192.55	191.00	14	1,914	0.73%
2018/08/10	3	213.50	4	211.63	211.00	-1	1,859	-0.05%
2018/08/09	18	210.31	27	209.48	213.00	-9	1,868	-0.48%
2018/08/08	31	219.84	23	221.91	215.00	8	1,868	0.43%
2018/08/07	16	214.22	101	214.58	216.00	-85	1,851	-4.59%	大賣/
2018/08/06	160.3	217.01	31	213.98	217.50	129.3	1,882	6.87%	大買/鉅額交易
2018/08/03	139	209.78	151	209.67	210.00	-12	1,854	-0.65%	大買/大賣/
2018/08/02	128	202.86	55	203.31	200.00	73	1,817	4.02%	大買/
2018/08/01	32	200.94	76	197.51	203.00	-44	1,793	-2.45%
2018/07/31	10	196.45	2	196.75	195.00	8	1,814	0.44%
2018/07/30	4	196.75	27	198.06	194.00	-23	1,827	-1.26%
2018/07/27	41	197.93	5	199.60	200.50	36	1,880	1.92%
2018/07/26	30	196.20	3	197.83	194.00	27	1,912	1.41%
2018/07/25	5	196.00	31	194.81	195.50	-26	1,913	-1.36%
2018/07/24	4	194.75	188	194.83	194.00	-184	1,917	-9.60%	大賣/鉅額交易
2018/07/23	10	197.05	18	195.44	198.50	-8	1,901	-0.42%
2018/07/20	4	204.25	10	206.20	201.50	-6	1,883	-0.32%
2018/07/19	12	208.75	33	209.38	205.00	-21	1,900	-1.10%
2018/07/18	39	206.15	7	207.29	205.00	32	1,899	1.68%
2018/07/17	2	206.50	13	208.08	205.00	-11	1,891	-0.58%
2018/07/16	7	216.21	20	214.28	211.50	-13	1,895	-0.69%
2018/07/13	21	214.57	25	211.98	214.00	-4	1,901	-0.21%
2018/07/12	12	210.13	13	208.04	211.00	-1	1,913	-0.05%
2018/07/11	31	208.10	51	205.96	209.50	-20	1,922	-1.04%
2018/07/10	84	204.99	11	207.91	206.00	73	1,905	3.83%
2018/07/09	7	193.64	2	191.25	192.50	5	1,883	0.27%
2018/07/06	3	198.50	40	191.93	191.50	-37	1,910	-1.94%
2018/07/05	8	200.50	7	196.71	197.50	1	1,926	0.05%
2018/07/04	22	200.98	9	205.67	198.00	13	1,964	0.66%
2018/07/03	5	220.20	15	220.50	219.50	-10	1,953	-0.51%
2018/07/02	16	221.66	51	220.13	225.00	-35	1,983	-1.76%
2018/06/29	46	215.10	11	215.05	214.50	35	1,990	1.76%
2018/06/28	6	216.25	8	215.38	211.00	-2	1,995	-0.10%
2018/06/27	3	226.17	12	224.75	220.00	-9	2,045	-0.44%
2018/06/26	12	221.54	2	219.50	224.50	10	2,098	0.48%
2018/06/25	1	223.50	9	223.72	221.50	-8	2,135	-0.37%
2018/06/22	8	227.94	28	224.86	230.00	-20	2,131	-0.94%
2018/06/21	18	224.28	6	222.92	227.00	12	2,107	0.57%
2018/06/20	9	222.17	8	226.06	217.00	1	2,097	0.05%
2018/06/19	14	238.29	20	238.28	234.00	-6	2,069	-0.29%
2018/06/15	19	239.47	5	239.10	238.50	14	2,066	0.68%
2018/06/14	109	233.28	11	232.18	232.00	98	2,058	4.76%	大買/
2018/06/13	5	238.30	19	239.87	238.00	-14	2,063	-0.68%
2018/06/12	35	241.09	22	241.05	235.50	13	2,043	0.64%
2018/06/11	16	235.72	8	235.94	235.00	8	2,014	0.40%
2018/06/08	54	244.94	60	242.06	237.50	-6	2,018	-0.30%
2018/06/07	10	244.65	214	247.06	250.00	-204	1,941	-10.51%	大賣/鉅額交易
2018/06/06	103	225.31	18	225.67	227.50	85	1,916	4.44%	大買/
2018/06/05	95	225.76	46	227.43	221.00	49	1,913	2.56%
2018/06/04	48	221.16	45	218.63	225.00	3	1,905	0.16%
2018/06/01	2	208.25	3	209.33	209.00	-1	1,870	-0.05%
2018/05/31	23	213.02	28	213.73	211.00	-5	1,885	-0.27%
2018/05/30	6	208.75	23	206.78	212.00	-17	1,868	-0.91%
2018/05/29	11	206.64	49	207.93	206.50	-38	1,852	-2.05%
2018/05/28	3	210.67	3	212.50	210.00	0	1,857	0.00%
2018/05/25	0	0.00	4	211.63	210.00	-4	1,853	-0.22%
2018/05/24	15	209.70	19	210.58	207.50	-4	1,852	-0.22%
2018/05/23	7	209.14	19	208.47	209.00	-12	1,852	-0.65%
2018/05/22	29	215.66	33	214.33	208.50	-4	1,844	-0.22%
2018/05/21	4	208.00	1	208.00	207.50	3	1,815	0.17%
2018/05/18	14	204.50	4	207.13	204.50	10	1,817	0.55%
2018/05/17	55	210.32	12	211.29	210.50	43	1,825	2.36%
2018/05/16	13	202.96	29	201.98	202.50	-16	1,809	-0.88%
2018/05/15	3	209.00	19	209.68	206.00	-16	1,803	-0.89%
2018/05/14	9	209.83	163	210.82	209.00	-154	1,806	-8.52%	大賣/鉅額交易
2018/05/11	4	222.50	7	221.86	218.50	-3	1,766	-0.17%
2018/05/10	11	222.50	8	222.00	221.50	3	1,752	0.17%
2018/05/09	2	217.50	4	216.25	216.50	-2	1,735	-0.12%
2018/05/08	16	223.81	6	224.75	223.00	10	1,710	0.58%
2018/05/07	11	210.68	12	210.58	212.00	-1	1,675	-0.06%
2018/05/04	9	200.67	16	199.47	208.00	-7	1,669	-0.42%
2018/05/03	36	207.92	11	207.77	206.00	25	1,614	1.55%
2018/05/02	3	222.83	0	0.00	221.50	3	1,583	0.19%
2018/04/30	0	0.00	19	222.24	221.00	-19	1,614	-1.18%
2018/04/27	29	218.67	6	217.08	222.00	23	1,600	1.44%
2018/04/26	0	0.00	12	224.04	217.00	-12	1,598	-0.75%
2018/04/25	13	222.38	19	222.84	220.50	-6	1,601	-0.37%
2018/04/24	21	224.71	20	221.00	220.00	1	1,586	0.06%
2018/04/23	107	238.94	120	236.83	236.50	-13	1,567	-0.83%	大買/大賣/
2018/04/20	6	246.67	3	250.67	246.00	3	1,555	0.19%
2018/04/19	32	253.38	22	255.41	252.00	10	1,544	0.65%
2018/04/18	180	252.78	62	254.85	250.00	118	1,539	7.67%	大買/鉅額交易
2018/04/17	14	242.86	17.8	242.92	242.50	-3.8	1,518	-0.25%
2018/04/16	23	253.00	7	254.43	252.50	16	1,523	1.05%
2018/04/13	15	253.77	10	250.55	256.00	5	1,528	0.33%
2018/04/12	21	247.86	5	247.90	251.50	16	1,527	1.05%
2018/04/11	115	244.39	13	245.69	240.00	102	1,511	6.75%	大買/鉅額交易
2018/04/10	116	241.29	14	239.96	242.00	102	1,506	6.77%	大買/鉅額交易
2018/04/09	29	242.09	15	241.43	242.50	14	1,433	0.98%
2018/04/03	61	220.78	36	221.40	220.50	25	1,370	1.82%
2018/04/02	88	232.60	8.7	235.11	231.00	79.3	1,319	6.01%
2018/03/31	107	240.20	72	239.26	240.00	35	1,288	2.72%	大買/
2018/03/30	70	238.91	65.9	238.72	235.00	4.1	1,269	0.32%
2018/03/29	11	246.63	53.5	251.14	242.00	-42.5	1,224	-3.47%
2018/03/28	46	260.07	2	258.00	258.00	44	1,199	3.67%
2018/03/27	0	0.00	1	282.00	276.00	-1	1,160	-0.09%
2018/03/26	0	0.00	1	278.00	278.50	-1	1,166	-0.09%
2018/03/23	9	267.00	20	271.20	276.00	-11	1,174	-0.94%
2018/03/22	4	282.63	20	282.68	277.00	-16	1,180	-1.36%
2018/03/21	141	285.41	37	284.15	282.00	104	1,206	8.62%	大買/鉅額交易
2018/03/20	12	285.13	39	284.37	287.00	-27	1,207	-2.24%
2018/03/19	30	289.07	3	287.83	285.00	27	1,218	2.22%
2018/03/16	25	284.34	12	283.33	281.00	13	1,223	1.06%
2018/03/15	4	292.75	16	290.97	289.00	-12	1,242	-0.97%
2018/03/14	13	287.12	54	288.67	294.50	-41	1,255	-3.27%
2018/03/13	34	291.79	20	289.73	290.00	14	1,241	1.13%
2018/03/12	11	285.68	12	288.04	285.00	-1	1,229	-0.08%
2018/03/09	14	284.21	15	282.00	285.00	-1	1,277	-0.08%
2018/03/08	104	276.92	24	275.19	277.50	80	1,273	6.28%	大買/
2018/03/07	30	265.15	18	264.64	265.00	12	1,259	0.95%
2018/03/06	15	259.97	1	260.50	262.00	14	1,272	1.10%
2018/03/05	22	253.14	0	0.00	251.00	22	1,261	1.74%
2018/03/02	30	258.67	2.2	257.82	259.00	27.8	1,262	2.20%
2018/03/01	7	261.07	2	262.00	263.00	5	1,260	0.40%
2018/02/27	9	266.11	48	267.40	266.00	-39	1,252	-3.11%
2018/02/26	5	269.70	0	0.00	268.50	5	1,247	0.40%
2018/02/23	5	264.50	11	265.64	265.00	-6	1,250	-0.48%
2018/02/22	0	0.00	3	256.00	258.00	-3	1,245	-0.24%
2018/02/21	2	255.00	0	0.00	253.00	2	1,246	0.16%
2018/02/12	3	235.67	5.1	232.33	239.00	-2.1	1,249	-0.17%
2018/02/09	14	230.11	1.3	228.11	231.00	12.7	1,300	0.98%
2018/02/08	2	252.25	5	249.50	247.00	-3	1,318	-0.23%
2018/02/07	14	251.25	7.9	250.50	251.00	6.1	1,349	0.45%
2018/02/06	12	240.75	15	255.87	242.00	-3	1,379	-0.22%
2018/02/05	5	264.00	17	264.15	265.00	-12	1,422	-0.84%
2018/02/02	9	271.22	1	273.50	270.50	8	1,456	0.55%
2018/02/01	5	275.00	4	276.88	274.00	1	1,465	0.07%
2018/01/31	2	273.78	11	277.32	277.50	-9	1,473	-0.61%
2018/01/30	41	279.40	53	278.53	278.00	-12	1,483	-0.81%
2018/01/29	11	278.77	4	277.75	279.00	7	1,515	0.46%
2018/01/26	9	274.72	1	274.00	275.00	8	1,545	0.52%
2018/01/25	7	274.57	17	272.56	276.00	-10	1,585	-0.63%
2018/01/24	31	270.05	25.2	265.80	275.50	5.8	1,582	0.36%
2018/01/23	12	260.08	15	261.37	260.00	-3	1,552	-0.19%
2018/01/22	35	256.43	2	254.50	259.00	33	1,574	2.10%
2018/01/19	1	263.00	29	263.36	261.00	-28	1,617	-1.73%
2018/01/18	7	270.36	36	269.72	269.00	-29	1,614	-1.80%
2018/01/17	19	270.68	15	270.53	271.00	4	1,613	0.25%
2018/01/16	4	265.50	4	264.00	265.00	0	1,630	0.00%
2018/01/15	4	266.38	31	266.87	266.00	-27	1,636	-1.65%
2018/01/12	30	266.35	1	266.50	266.00	29	1,666	1.74%
2018/01/11	3	263.00	202	262.36	263.00	-199	1,707	-11.65%	大賣/鉅額交易
2018/01/10	23	263.89	14	262.54	262.50	9	1,802	0.50%
2018/01/09	8	274.88	107	272.58	272.50	-99	1,824	-5.43%	大賣/
2018/01/08	4	277.00	1	277.50	272.00	3	1,832	0.16%
2018/01/05	5	270.30	4	270.63	269.50	1	1,837	0.05%
2018/01/04	4	269.13	44	273.11	273.50	-40	1,871	-2.14%
2018/01/03	32	283.91	0	0.00	285.00	32	1,835	1.74%
2018/01/02	11	281.23	1	279.00	282.00	10	1,851	0.54%