貿聯-KY (3665)-國票-敦北法人券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

貿聯-KY (3665)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	26	599.81	2	602.00	599.00	24	3,865	0.62%
2024/11/19	5	599.60	2	583.00	601.00	3	3,828	0.08%
2024/11/18	2	574.50	4	593.75	561.00	-2	3,843	-0.05%
2024/11/15	58	559.69	5	570.80	596.00	53	3,865	1.37%
2024/11/14	2	574.00	1	574.00	574.00	1	3,825	0.03%
2024/11/13	68.5	569.82	1	572.00	566.00	67.5	3,795	1.78%
2024/11/12	51	574.67	53	577.13	571.00	-2	3,770	-0.05%
2024/11/11	50	563.75	5	571.80	573.00	45	3,654	1.23%
2024/11/08	7	520.00	0	0.00	521.00	7	3,568	0.20%
2024/11/07	30	499.90	16	502.06	494.00	14	3,549	0.39%
2024/11/05	42	484.23	1	481.00	483.00	41	3,556	1.15%
2024/11/04	0	0.00	1	475.00	481.00	-1	3,626	-0.03%
2024/11/01	7	474.43	88	471.57	469.00	-81	3,663	-2.21%
2024/10/30	14	468.93	21	474.95	471.50	-7	3,749	-0.19%
2024/10/29	6	453.33	0	0.00	452.00	6	3,840	0.16%
2024/10/28	5	474.00	45	464.11	470.00	-40	3,846	-1.04%
2024/10/25	15	469.33	82	469.08	469.50	-67	3,865	-1.73%
2024/10/24	3	479.50	0	0.00	476.50	3	3,857	0.08%
2024/10/23	0	0.00	42	490.31	488.50	-42	3,897	-1.08%
2024/10/22	6	495.00	5	505.96	495.00	1	3,942	0.02%
2024/10/21	25	479.28	0	0.00	480.00	25	3,906	0.64%
2024/10/18	380	474.46	2	477.50	471.00	378	3,962	9.54%	大買/鉅額交易
2024/10/17	50	465.40	0	0.00	465.00	50	4,007	1.25%
2024/10/16	38	462.95	0	0.00	467.50	38	4,071	0.93%
2024/10/15	0	0.00	1	463.50	467.00	-1	4,069	-0.02%
2024/10/09	1	435.50	0	0.00	444.00	1	4,277	0.02%
2024/10/08	1	443.00	0	0.00	444.50	1	4,276	0.02%
2024/10/07	1	445.50	1	449.00	455.00	0	4,285	0.00%
2024/10/04	19	434.18	1	431.50	431.50	18	4,277	0.42%
2024/10/01	0	0.00	88	460.15	479.00	-88	4,214	-2.09%
2024/09/30	0	0.00	10	467.00	461.00	-10	4,216	-0.24%
2024/09/27	116	468.60	1	463.00	463.50	115	4,328	2.66%	大買/鉅額交易
2024/09/26	352	464.35	1	463.00	463.00	351	4,340	8.09%	大買/鉅額交易
2024/09/25	2	453.00	0	0.00	460.00	2	4,352	0.05%
2024/09/24	38	470.43	2	466.99	461.00	36	4,395	0.82%
2024/09/23	56	450.76	4	452.88	451.00	52	4,386	1.19%
2024/09/20	208	433.98	3	439.67	435.00	205	4,550	4.50%	大買/鉅額交易
2024/09/18	0	0.00	3	412.33	409.50	-3	4,610	-0.07%
2024/09/16	50	413.32	0	0.00	413.00	50	4,717	1.06%
2024/09/12	2	419.75	4	422.63	421.00	-2	4,968	-0.04%
2024/09/11	5	402.00	4	402.25	401.50	1	5,023	0.02%
2024/09/10	0	0.00	113	399.09	397.50	-113	5,130	-2.20%	大賣/鉅額交易
2024/09/09	0	0.00	210	407.72	413.00	-210	5,243	-4.00%	大賣/鉅額交易
2024/09/06	3	416.17	3	418.83	420.00	0	5,363	0.00%
2024/09/05	2	411.75	1	411.50	412.00	1	5,415	0.02%
2024/09/04	1	420.50	1	416.00	416.00	0	5,502	0.00%
2024/09/03	1	435.00	0	0.00	433.00	1	5,506	0.02%
2024/09/02	1	443.00	36	440.17	438.50	-35	5,507	-0.64%
2024/08/30	3	442.67	3	444.67	455.50	0	5,542	0.00%
2024/08/29	2	440.25	1	442.00	441.50	1	5,572	0.02%
2024/08/28	93	460.21	8	453.25	451.00	85	5,517	1.54%
2024/08/27	4	466.63	16	459.44	469.50	-12	5,566	-0.22%
2024/08/23	10	423.35	0	0.00	429.50	10	5,401	0.19%
2024/08/20	108	431.92	97.4	428.02	425.50	10.6	5,385	0.20%	大買/
2024/08/19	0	0.00	12	421.08	420.50	-12	5,364	-0.22%
2024/08/16	10	399.50	3	404.00	404.50	7	5,347	0.13%
2024/08/15	1	388.00	1	396.00	383.50	0	5,350	0.00%
2024/08/14	13	391.27	1	396.00	391.00	12	5,354	0.22%
2024/08/09	50	388.70	4	384.50	383.50	46	5,354	0.86%
2024/08/08	12	365.42	4	367.50	367.00	8	5,296	0.15%
2024/08/07	351	374.15	31	375.92	371.50	320	5,263	6.08%	大買/鉅額交易
2024/08/06	13	352.19	5	373.00	356.00	8	5,195	0.15%
2024/08/02	2.1	399.00	63	386.63	378.00	-61	5,044	-1.21%
2024/08/01	287	408.36	5	411.10	415.00	282	4,941	5.71%	大買/鉅額交易
2024/07/30	10	391.50	1	386.50	391.50	9	4,799	0.19%
2024/07/26	10	388.00	10	392.00	382.00	0	4,724	0.00%
2024/07/23	0	0.00	10	400.40	397.50	-10	4,640	-0.22%
2024/07/22	0	0.00	5	389.60	388.00	-5	4,569	-0.11%
2024/07/19	163	400.98	158	400.39	392.00	5	4,526	0.11%	大買/大賣/
2024/07/18	55.1	387.55	15	389.27	390.00	40.1	4,445	0.90%
2024/07/17	1	398.50	0	0.00	389.00	1	4,360	0.02%
2024/07/16	2	418.75	0	0.00	411.50	2	4,286	0.05%
2024/07/15	9	412.50	14	413.04	420.00	-5	4,261	-0.12%
2024/07/12	156	390.22	20	393.00	386.00	136	4,158	3.27%	大買/鉅額交易
2024/07/11	169	402.40	11	399.43	402.00	158	4,114	3.84%	大買/鉅額交易
2024/07/10	173	383.57	0	0.00	386.00	173	4,028	4.29%	大買/鉅額交易
2024/07/08	1	377.72	13	380.23	383.50	-12	3,962	-0.30%
2024/07/04	65	387.47	1	384.00	383.50	64	3,876	1.65%
2024/07/03	264	392.80	3	385.00	388.50	261	3,815	6.84%	大買/鉅額交易
2024/07/02	3	369.17	1	376.50	367.00	2	3,672	0.05%
2024/07/01	9	372.22	63	368.84	365.50	-54	3,611	-1.50%
2024/06/28	13	382.15	5	379.80	374.00	8	3,568	0.22%
2024/06/27	2	358.50	20	360.80	360.00	-18	3,468	-0.52%
2024/06/26	10	359.15	39	359.24	360.50	-29	3,376	-0.86%
2024/06/25	73	335.21	17	332.00	338.00	56	3,150	1.78%
2024/06/24	10	335.05	1	334.99	330.00	9	3,046	0.30%
2024/06/21	13	332.84	4	329.00	332.00	9	3,005	0.30%
2024/06/20	4	334.50	2	334.00	340.00	2	2,894	0.07%
2024/06/19	45	349.26	110	343.14	341.00	-65	2,824	-2.30%	大賣/
2024/06/18	24	341.67	0.2	334.54	333.50	23.8	2,648	0.90%
2024/06/17	8	337.08	35.1	346.85	351.00	-27.1	2,521	-1.07%
2024/06/14	52	315.79	211.1	315.27	323.50	-159.1	2,381	-6.68%	大賣/鉅額交易
2024/06/13	308	301.25	100	299.44	304.00	208	2,230	9.33%	大買/鉅額交易
2024/06/12	1.1	286.36	0	0.00	283.00	1.1	2,081	0.05%
2024/06/11	93.1	292.53	36	295.61	291.00	57.1	1,996	2.86%
2024/06/07	0	0.00	9.1	286.74	288.00	-9.1	1,844	-0.49%
2024/06/06	0	0.00	1	275.00	275.50	-1	1,771	-0.06%
2024/06/05	0	0.00	64	286.25	285.50	-64	1,742	-3.67%
2024/06/04	35	285.00	6	286.67	287.00	29	1,663	1.74%
2024/06/03	14	279.11	2	276.25	277.00	12	1,589	0.76%
2024/05/31	8	274.25	19	277.39	277.00	-11	1,540	-0.71%
2024/05/30	5	269.90	7	265.57	268.00	-2	1,397	-0.14%
2024/05/29	1	262.00	16	260.97	261.50	-15	1,386	-1.08%
2024/05/28	0	0.00	71	268.04	266.00	-71	1,369	-5.18%
2024/05/27	45	264.86	30	267.00	264.00	15	1,311	1.14%
2024/05/24	0	0.00	17	263.50	263.50	-17	1,301	-1.31%
2024/05/23	108	261.78	0	0.00	266.00	108	1,291	8.36%	大買/鉅額交易
2024/05/22	0	0.00	60	260.97	260.00	-60	1,243	-4.83%
2024/05/21	93	258.56	1	255.00	259.00	92	1,189	7.74%
2024/05/20	55	246.25	0	0.00	241.00	55	1,115	4.93%
2024/05/15	1	236.00	0	0.00	233.00	1	1,103	0.09%
2024/05/08	0	0.00	0	230.00	229.00	0	1,142	0.00%
2024/04/22	0	0.00	1	224.50	226.00	-1	1,172	-0.09%
2024/04/18	0	0.00	5	233.50	233.50	-5	1,146	-0.44%
2024/04/12	0	0.00	1	248.00	247.50	-1	1,086	-0.09%
2024/04/10	0	0.00	3	257.50	255.50	-3	1,082	-0.28%
2024/03/28	0	0.00	30	258.38	257.00	-30	1,044	-2.87%
2024/03/26	0	0.00	0.1	260.00	256.00	-0.1	1,040	-0.01%
2024/03/21	0.1	257.50	25	255.50	258.00	-24.9	982	-2.54%
2024/03/19	25	252.50	2	251.00	252.50	23	971	2.37%
2024/03/14	213	244.56	0	0.00	244.50	213	958	22.22%	大買/鉅額交易
2024/03/07	0	0.00	0.3	243.17	243.00	-0.3	957	-0.03%
2024/03/06	0	0.00	0.1	249.00	248.00	-0.1	974	-0.01%
2024/03/01	0	0.00	0.2	239.00	238.50	-0.2	927	-0.02%
2024/02/22	0	0.00	6	243.25	243.50	-6	939	-0.64%
2024/02/21	0	0.00	2	242.75	243.00	-2	931	-0.21%
2024/02/19	0	0.00	2	245.00	245.50	-2	911	-0.22%
2024/02/16	2	235.25	0	0.00	237.00	2	879	0.23%
2024/02/15	0.3	231.65	0	0.00	232.50	0.3	863	0.03%
2024/02/05	2.2	226.98	0	0.00	228.50	2.2	852	0.26%
2024/01/31	2	231.00	0	0.00	231.00	2	824	0.24%
2024/01/26	10	235.00	0	0.00	232.50	10	796	1.25%
2024/01/23	1	244.50	0	0.00	245.50	1	739	0.14%
2024/01/19	0.1	240.00	0	0.00	240.00	0.1	713	0.01%
2024/01/18	0	0.00	9	238.11	240.00	-9	706	-1.27%
2024/01/11	3	246.50	0	0.00	246.50	3	704	0.43%
2023/12/15	1	273.00	4	273.50	272.00	-3	882	-0.34%
2023/12/13	1	267.00	0	0.00	264.50	1	863	0.12%
2023/12/05	0	0.00	8	271.00	271.00	-8	916	-0.87%
2023/12/04	9	276.44	2	276.25	276.00	7	912	0.77%
2023/12/01	1	269.50	1	272.00	272.00	0	892	0.00%
2023/11/28	6	265.00	0	0.00	266.00	6	883	0.68%
2023/11/23	1	270.50	0	0.00	270.50	1	945	0.11%
2023/11/22	0	0.00	1	269.50	270.00	-1	1,027	-0.10%
2023/11/21	34	262.75	0	0.00	266.50	34	995	3.42%
2023/11/03	0	0.00	0.1	252.00	250.50	-0.1	1,225	-0.01%
2023/10/23	100	261.39	0	0.00	259.00	100	1,363	7.34%
2023/10/03	30	269.57	0	0.00	268.00	30	1,590	1.89%
2023/09/25	0	0.00	0	275.00	274.00	0	1,873	0.00%
2023/09/22	0	0.00	1	274.00	273.50	-1	1,942	-0.05%
2023/09/21	1	270.00	0	0.00	268.00	1	2,063	0.05%
2023/09/20	10	266.50	10	274.00	274.00	0	2,097	0.00%
2023/09/18	0	0.00	1	257.00	259.50	-1	2,182	-0.05%
2023/09/15	0	0.00	0.3	259.50	260.00	-0.3	2,398	-0.01%
2023/09/14	0.1	261.50	0.1	260.25	258.50	0	2,427	0.00%
2023/09/12	0	0.00	1	253.00	254.50	-1	2,433	-0.04%
2023/09/08	0	0.00	0.1	254.95	251.50	-0.1	2,449	0.00%
2023/09/07	0	0.00	0.1	252.25	252.00	-0.1	2,466	0.00%
2023/09/06	38	255.89	0.1	252.70	252.00	38	2,523	1.50%
2023/09/04	0	0.00	50.1	250.40	252.50	-50.1	2,540	-1.97%
2023/09/01	0	0.00	0.4	254.50	254.00	-0.4	2,529	-0.02%
2023/08/29	9.1	242.97	12.4	237.29	243.00	-3.2	2,502	-0.13%
2023/08/28	0.2	243.84	4.1	241.32	240.50	-4	2,464	-0.16%
2023/08/25	0.1	268.90	0	0.00	267.00	0.1	2,384	0.01%
2023/08/24	0.2	270.50	0.9	267.00	271.00	-0.7	2,382	-0.03%
2023/08/23	0	0.00	61	264.95	268.00	-61	2,375	-2.57%
2023/08/22	2.4	263.29	0	0.00	263.00	2.4	2,361	0.10%
2023/08/21	0	0.00	1	263.49	262.50	-1	2,345	-0.04%
2023/08/18	0	0.00	0	265.00	264.00	0	2,335	0.00%
2023/08/17	1	266.00	0	0.00	269.00	1	2,328	0.04%
2023/08/16	1	269.50	1	269.50	269.50	0	2,319	0.00%
2023/08/15	9	267.33	8.3	267.86	267.00	0.8	2,317	0.03%
2023/08/14	11	267.77	8	265.44	269.00	3	2,302	0.13%
2023/08/11	11.1	271.01	11	273.14	271.00	0.1	2,282	0.00%
2023/08/10	17	275.97	17	278.74	276.00	0	2,246	0.00%
2023/08/09	0.1	285.50	4	284.00	284.00	-3.9	2,197	-0.18%
2023/08/08	0.1	295.50	4	293.00	293.50	-3.9	2,162	-0.18%
2023/08/04	13	291.65	12	295.63	292.00	1	2,160	0.05%
2023/08/02	8	298.38	8	302.75	298.50	0	2,136	0.00%
2023/08/01	0	0.00	1	305.00	304.00	-1	2,121	-0.05%
2023/07/31	7.1	303.11	6	305.92	302.50	1.1	2,102	0.05%
2023/07/28	7	308.36	7	303.64	309.00	0	2,074	0.00%
2023/07/26	1	305.50	3	304.50	303.00	-2	2,027	-0.10%
2023/07/25	2	301.75	1	301.50	301.50	1	2,021	0.05%
2023/07/24	1	310.00	2	307.50	309.50	-1	2,004	-0.05%
2023/07/21	0	0.00	2	302.50	305.00	-2	1,982	-0.10%
2023/07/20	0	0.00	1	310.00	307.50	-1	1,976	-0.05%
2023/07/19	20	305.18	12	309.96	305.00	8	1,977	0.40%
2023/07/18	1	316.01	0	0.00	315.00	1	1,958	0.05%
2023/07/17	11	317.68	11	319.55	317.50	0	1,952	0.00%
2023/07/14	5	326.40	6	326.42	326.00	-1	1,923	-0.05%
2023/07/13	102	323.49	5	318.00	322.50	97	1,884	5.15%	大買/
2023/07/12	9	316.00	7.1	317.13	316.00	1.9	1,854	0.11%
2023/07/11	2	317.75	1	317.50	317.50	1	1,850	0.05%
2023/07/10	3	312.00	47.3	312.58	312.00	-44.3	1,837	-2.41%
2023/07/07	10	314.00	13	315.77	313.00	-3	1,836	-0.16%
2023/07/06	13	320.42	12	319.75	320.00	1	1,810	0.06%
2023/07/05	4	326.00	0	0.00	322.50	4	1,772	0.23%
2023/07/04	23	329.22	35.3	331.07	327.00	-12.3	1,742	-0.70%
2023/07/03	47	326.32	517	325.93	325.50	-470	1,669	-28.16%	大賣/鉅額交易
2023/06/30	17	320.82	13	321.19	322.00	4	1,632	0.25%
2023/06/29	469	322.33	17.2	316.31	324.50	451.8	1,567	28.82%	大買/鉅額交易
2023/06/28	45	303.96	16	308.28	301.00	29	1,433	2.02%
2023/06/27	49	310.33	12	308.54	309.00	37	1,379	2.68%
2023/06/26	35	314.03	42	313.36	316.00	-7	1,324	-0.53%
2023/06/21	50	314.86	14.1	311.26	319.00	35.9	1,248	2.87%
2023/06/20	0	0.00	0	293.00	292.50	0	1,030	0.00%
2023/06/19	2	289.00	3.2	289.63	288.50	-1.2	1,008	-0.12%
2023/06/16	2	287.50	6	283.58	281.50	-4	974	-0.41%
2023/06/15	0.4	283.25	0	0.00	285.00	0.4	969	0.04%
2023/06/14	0	285.00	0	0.00	285.50	0	958	0.00%
2023/06/13	0	0.00	1	288.50	286.00	-1	959	-0.10%
2023/06/12	2.1	290.38	3	289.50	289.50	-0.9	940	-0.10%
2023/06/07	0	0.00	0	270.00	272.50	0	895	0.00%
2023/06/05	3	272.00	0	0.00	271.00	3	954	0.31%
2023/06/02	1	273.50	0	0.00	272.00	1	966	0.10%
2023/06/01	0	0.00	8	275.69	275.50	-8	988	-0.81%
2023/05/31	0	0.00	2	276.50	276.50	-2	994	-0.20%
2023/05/29	5	269.90	1	269.50	270.50	4	1,004	0.40%
2023/05/23	0	267.00	0	0.00	266.00	0	1,094	0.00%
2023/05/22	0	0.00	2	263.50	265.00	-2	1,170	-0.17%
2023/05/15	1	255.00	0	0.00	254.50	1	1,327	0.08%
2023/05/11	0	0.00	1	256.50	257.50	-1	1,403	-0.07%
2023/05/08	2	259.50	0	0.00	260.00	2	1,506	0.13%
2023/05/05	2	258.50	28	258.57	258.00	-26	1,542	-1.69%
2023/05/02	0	0.00	0.5	263.00	261.00	-0.5	1,745	-0.03%
2023/04/25	0	0.00	19	257.00	250.50	-19	1,902	-1.00%
2023/04/24	2	255.50	22	255.50	255.00	-20	1,929	-1.04%
2023/04/20	0	0.00	1	270.00	273.00	-1	1,923	-0.05%
2023/04/17	0	0.00	35	273.21	272.50	-35	1,958	-1.79%
2023/04/14	11	278.59	5.2	277.81	277.00	5.8	1,957	0.30%
2023/04/11	0	0.00	1	276.00	277.50	-1	1,959	-0.05%
2023/04/07	6	272.00	5	271.90	272.00	1	1,976	0.05%
2023/04/06	21	271.00	34	271.71	271.00	-13	1,975	-0.66%
2023/03/31	0	280.17	20	286.63	279.00	-20	1,966	-1.02%
2023/03/29	0	0.00	1	275.00	275.00	-1	1,966	-0.05%
2023/03/28	1	269.50	0	0.00	269.00	1	2,000	0.05%
2023/03/20	0	0.00	1	274.00	273.00	-1	2,139	-0.05%
2023/03/17	0	0.00	2	268.75	268.00	-2	2,148	-0.09%
2023/03/16	1	263.00	23	267.50	263.50	-22	2,164	-1.02%
2023/03/15	2	270.50	0	0.00	270.00	2	2,192	0.09%
2023/03/14	0	0.00	1	270.00	268.00	-1	2,260	-0.04%
2023/03/13	1	270.00	0	0.00	270.50	1	2,315	0.04%
2023/03/10	11	271.91	8	272.44	271.50	3	2,377	0.13%
2023/03/09	3	277.33	2	277.50	276.50	1	2,401	0.04%
2023/03/08	1	281.50	30	281.50	282.00	-29	2,383	-1.22%
2023/03/07	1	284.50	1	284.50	284.00	0	2,391	0.00%
2023/03/06	30	286.83	3	287.50	287.50	27	2,384	1.13%
2023/03/03	0	0.00	1	282.00	280.50	-1	2,369	-0.04%
2023/03/02	0	0.00	52	281.38	283.00	-52	2,396	-2.17%
2023/03/01	0	0.00	2	278.50	279.50	-2	2,423	-0.08%
2023/02/24	2	279.25	1	282.50	277.00	1	2,472	0.04%
2023/02/23	1	277.50	8	278.63	280.50	-7	2,534	-0.28%
2023/02/22	3	273.50	0	0.00	274.00	3	2,577	0.12%
2023/02/21	16	279.28	113	279.38	279.00	-97	2,601	-3.73%	大賣/
2023/02/20	22.2	288.03	15	286.40	281.00	7.2	2,625	0.27%
2023/02/17	16	278.91	200	278.97	279.00	-184	2,583	-7.12%	大賣/鉅額交易
2023/02/16	43	281.93	111	281.87	280.50	-68	2,652	-2.56%	大賣/
2023/02/15	3	275.17	214	274.16	273.50	-211	2,701	-7.81%	大賣/鉅額交易
2023/02/14	0	0.00	9.1	270.51	271.00	-9.1	2,661	-0.34%
2023/02/10	6.1	266.94	10	267.45	266.50	-3.9	2,671	-0.15%
2023/02/09	13	267.96	1	267.00	265.50	12	2,682	0.45%
2023/02/08	150	273.01	0	0.00	272.00	150	2,642	5.68%	大買/鉅額交易
2023/02/07	10	271.70	11	272.09	271.50	-1	2,615	-0.04%
2023/02/06	13	274.31	5	272.70	272.50	8	2,605	0.31%
2023/02/03	18.1	271.81	16	270.50	272.00	2.1	2,571	0.08%
2023/02/02	14	274.39	15	269.20	274.50	-1	2,554	-0.04%
2023/02/01	8.1	263.14	8	263.94	263.50	0.1	2,495	0.00%
2023/01/31	33	261.62	22	263.91	261.50	11	2,487	0.44%
2023/01/30	84	265.78	5	267.50	266.00	79	2,472	3.20%
2023/01/17	2	251.50	0	0.00	251.00	2	2,405	0.08%
2023/01/13	1	247.00	0	0.00	247.00	1	2,410	0.04%
2023/01/12	0	0.00	1	245.00	250.00	-1	2,415	-0.04%
2023/01/11	1	242.00	30	243.00	242.00	-29	2,413	-1.20%
2023/01/10	61	246.44	0	0.00	245.00	61	2,409	2.53%
2023/01/06	42	245.48	0	0.00	245.00	42	2,499	1.68%
2023/01/04	0	0.00	1	234.50	235.00	-1	2,514	-0.04%
2023/01/03	0	0.00	1	238.50	239.00	-1	2,525	-0.04%
2022/12/30	1	243.00	1	242.50	236.50	0	2,536	0.00%
2022/12/29	41	233.59	3	235.17	236.50	38	2,539	1.50%
2022/12/28	2	238.50	0	0.00	237.50	2	2,541	0.08%
2022/12/27	0	0.00	2	246.50	246.50	-2	2,536	-0.08%
2022/12/22	0	0.00	1	252.00	257.00	-1	2,578	-0.04%
2022/12/21	50	245.00	0	0.00	250.00	50	2,563	1.95%
2022/12/20	64	246.46	12	245.88	247.00	52	2,553	2.04%
2022/12/19	112	251.91	13	252.35	251.50	99	2,540	3.90%	大買/
2022/12/16	102	257.99	0	0.00	255.50	102	2,532	4.03%	大買/鉅額交易
2022/12/14	0	0.00	10	264.00	262.50	-10	2,523	-0.40%
2022/12/13	32	260.06	0	0.00	261.50	32	2,534	1.26%
2022/12/12	1	261.50	19	263.00	263.00	-18	2,533	-0.71%
2022/12/09	104	258.98	0	0.00	258.50	104	2,549	4.08%	大買/鉅額交易
2022/12/08	91	257.89	8	258.44	258.50	83	2,584	3.21%
2022/12/07	53	261.12	15.1	261.20	259.50	37.9	2,592	1.46%
2022/12/06	6.1	266.61	10	265.65	265.50	-3.9	2,639	-0.15%
2022/12/05	16	266.34	17	263.06	265.50	-1	2,580	-0.04%
2022/12/02	35	259.79	12	260.83	259.50	23	2,556	0.90%
2022/12/01	1	257.00	1	253.50	253.50	0	2,509	0.00%
2022/11/30	0	0.00	43	250.07	250.50	-43	2,506	-1.72%
2022/11/29	9	250.06	0	0.00	248.50	9	2,507	0.36%
2022/11/28	0	0.00	2	246.00	251.00	-2	2,532	-0.08%
2022/11/24	4	253.25	5	253.30	253.00	-1	2,629	-0.04%
2022/11/23	6	247.58	1	245.00	248.00	5	2,786	0.18%
2022/11/22	15	243.67	76	240.47	244.00	-61	2,906	-2.10%
2022/11/21	19	240.92	34.5	243.08	240.50	-15.5	2,868	-0.54%
2022/11/18	15.1	253.55	12	257.63	252.00	3.1	2,804	0.11%
2022/11/17	30	253.18	5	255.20	256.00	25	2,764	0.90%
2022/11/16	0.1	253.00	0	0.00	253.00	0.1	2,740	0.00%
2022/11/15	17.2	254.20	17	250.68	254.00	0.2	2,714	0.01%
2022/11/14	63.1	251.00	107	246.08	253.50	-43.9	2,704	-1.62%	大賣/
2022/11/11	7	256.21	99	250.34	250.50	-92	2,630	-3.50%
2022/11/10	0	0.00	15	264.50	266.00	-15	2,516	-0.60%
2022/11/08	11	265.09	0	0.00	263.00	11	2,525	0.44%
2022/11/07	0	0.00	13	265.27	263.00	-13	2,529	-0.51%
2022/11/01	10	250.00	0	0.00	250.00	10	2,528	0.40%
2022/10/28	3	244.33	0	0.00	242.00	3	2,558	0.12%
2022/10/26	2	249.00	0	0.00	246.50	2	2,524	0.08%
2022/10/24	1	277.00	1	273.00	273.00	0	2,504	0.00%
2022/10/20	0	0.00	3	263.00	265.00	-3	2,551	-0.12%
2022/10/19	1	271.00	1	272.00	272.00	0	2,537	0.00%
2022/10/18	1	263.00	1	264.50	264.50	0	2,507	0.00%
2022/10/17	7	256.07	7	253.21	259.50	0	2,555	0.00%
2022/10/13	2	262.00	48	259.55	253.50	-46	2,501	-1.84%
2022/10/11	2	275.50	0	0.00	275.50	2	2,560	0.08%
2022/10/06	1	289.00	0	0.00	289.00	1	2,599	0.04%
2022/10/05	11	287.18	2	285.50	285.50	9	2,603	0.35%
2022/09/30	2	279.00	0	0.00	280.50	2	2,640	0.08%
2022/09/29	2	277.50	0	0.00	277.50	2	2,695	0.07%
2022/09/28	19	283.82	0	0.00	277.00	19	2,744	0.69%
2022/09/23	1	301.00	0	0.00	300.00	1	2,698	0.04%
2022/09/22	0	0.00	1	306.50	312.50	-1	2,676	-0.04%
2022/09/19	2	311.28	0	0.00	310.50	2	2,633	0.08%
2022/09/16	3	322.17	53	324.62	318.00	-50	2,628	-1.90%
2022/09/15	2.1	325.00	0	0.00	320.00	2.1	2,597	0.08%
2022/09/14	49.1	319.02	1	318.50	321.50	48.1	2,556	1.88%
2022/09/13	51.1	320.07	12	317.54	323.00	39.1	2,541	1.54%
2022/09/12	0	0.00	1	308.50	305.50	-1	2,478	-0.04%
2022/09/08	3	305.17	0	0.00	303.00	3	2,485	0.12%
2022/09/07	2	306.50	47	303.60	303.50	-45	2,461	-1.83%
2022/09/06	6	316.67	10	317.50	315.00	-4	2,442	-0.16%
2022/09/05	1	325.50	85	323.26	323.00	-84	2,402	-3.50%
2022/09/02	7	335.43	3	335.18	330.50	4	2,381	0.17%
2022/09/01	2	336.00	19	338.29	335.50	-17	2,345	-0.72%
2022/08/31	7	335.50	14	337.11	340.00	-7	2,322	-0.30%
2022/08/30	98	340.05	52	340.01	340.50	46	2,251	2.04%
2022/08/29	19	310.84	15	317.50	328.00	4	2,121	0.19%
2022/08/26	106	297.80	7	300.64	300.50	99	1,968	5.03%	大買/
2022/08/24	2	303.75	0	0.00	299.50	2	2,002	0.10%
2022/08/22	1	297.04	10	300.10	296.50	-9	1,979	-0.45%
2022/08/19	3	303.00	0	0.00	303.50	3	1,964	0.15%
2022/08/18	0	0.00	12	311.42	306.00	-12	1,949	-0.62%
2022/08/17	3	311.00	10	313.00	311.00	-7	1,954	-0.36%
2022/08/15	12	310.00	15	309.80	310.00	-3	1,974	-0.15%
2022/08/12	2	310.75	2	313.25	307.00	0	1,968	0.00%
2022/08/04	1	305.00	1	307.50	306.50	0	2,015	0.00%
2022/08/03	39	305.32	1	307.00	302.50	38	2,012	1.89%
2022/07/29	0	0.00	0.4	319.17	321.00	-0.4	2,156	-0.02%
2022/07/28	11	316.82	0	0.00	312.50	11	2,230	0.49%
2022/07/26	0	0.00	14	301.50	301.50	-14	2,181	-0.64%
2022/07/22	1	317.00	0	0.00	310.00	1	2,168	0.05%
2022/07/19	2	316.75	0	0.00	315.00	2	2,077	0.10%
2022/07/18	14	334.00	0	0.00	334.50	14	2,050	0.68%
2022/07/14	8.2	304.06	0	0.00	309.00	8.2	1,983	0.41%
2022/07/13	0	0.00	10	324.00	315.50	-10	1,977	-0.51%
2022/07/12	10	320.00	35	317.94	315.50	-25	1,967	-1.27%
2022/07/11	0.2	328.00	0	0.00	326.00	0.2	1,956	0.01%
2022/07/08	1	330.00	1	335.99	330.50	0	1,950	0.00%
2022/07/07	9	321.94	6	320.83	329.00	3	1,937	0.15%
2022/07/06	1	308.00	2	310.75	315.50	-1	1,880	-0.05%
2022/07/05	1	290.00	1	292.00	297.50	0	1,838	0.00%
2022/06/28	0	0.00	1	314.00	314.00	-1	1,855	-0.05%
2022/06/27	2	313.50	1	313.00	312.00	1	1,876	0.05%
2022/06/20	30	290.20	7	288.43	283.50	23	2,027	1.13%
2022/06/17	4	298.75	4	298.00	298.00	0	2,044	0.00%
2022/06/16	0	0.00	0	309.50	301.00	0	2,077	0.00%
2022/06/10	1	315.50	1	316.00	316.00	0	2,229	0.00%
2022/06/08	2	314.00	2	313.50	313.50	0	2,369	0.00%
2022/06/07	0	0.00	10	309.00	313.50	-10	2,439	-0.41%
2022/06/06	2	297.00	2	298.00	298.50	0	2,411	0.00%
2022/06/02	10	306.50	6	305.00	301.00	4	2,450	0.16%
2022/06/01	6	318.00	1	319.50	315.00	5	2,488	0.20%
2022/05/30	0	0.00	1	310.00	315.00	-1	2,509	-0.04%
2022/05/27	1	304.50	0	0.00	304.50	1	2,512	0.04%
2022/05/26	1	299.50	0	0.00	297.00	1	2,532	0.04%
2022/05/24	1	300.00	69	304.26	300.00	-68	2,587	-2.63%
2022/05/23	10	317.90	1	319.00	316.50	9	2,599	0.35%
2022/05/20	35	312.87	0	0.00	311.00	35	2,621	1.34%
2022/05/18	1	312.50	1	314.50	312.00	0	2,712	0.00%
2022/05/17	0	0.00	1	314.00	316.00	-1	2,738	-0.04%
2022/05/16	32	316.63	31	309.69	303.50	1	2,745	0.04%
2022/05/12	1	312.00	0	314.50	310.00	1	2,770	0.03%
2022/05/11	3	320.17	2	322.75	313.00	1	2,852	0.04%
2022/05/10	2	317.50	0	0.00	318.50	2	2,881	0.07%
2022/05/06	2	333.96	2	334.00	335.00	0	2,985	0.00%
2022/05/05	33	327.74	6	335.00	344.00	27	3,017	0.89%
2022/05/04	1	313.00	3	310.33	313.00	-2	3,046	-0.07%
2022/05/03	2	301.00	0	0.00	302.50	2	3,199	0.06%
2022/04/29	0	0.00	2	301.25	300.50	-2	3,308	-0.06%
2022/04/28	2	297.00	0	0.00	294.00	2	3,378	0.06%
2022/04/25	11	301.73	0	0.00	299.00	11	3,421	0.32%
2022/04/22	4	311.50	5	309.10	308.50	-1	3,423	-0.03%
2022/04/20	0	0.00	2	315.00	315.00	-2	3,434	-0.06%
2022/04/19	0	0.00	70	310.39	310.00	-70	3,456	-2.02%
2022/04/15	19	297.42	0	0.00	299.00	19	3,477	0.55%
2022/04/13	0	0.00	1	289.00	298.00	-1	3,531	-0.03%
2022/04/12	4	286.50	0	0.00	286.50	4	3,514	0.11%
2022/04/11	0	0.00	66	286.73	287.50	-66	3,506	-1.88%
2022/03/29	70	300.14	0	0.00	304.50	70	3,364	2.08%
2022/03/28	1	294.50	0	0.00	294.00	1	3,304	0.03%
2022/03/24	1	318.00	70	318.60	321.50	-69	3,207	-2.15%
2022/03/23	1	321.00	0	0.00	318.00	1	3,190	0.03%
2022/03/22	30	320.00	0	0.00	320.00	30	3,151	0.95%
2022/03/21	54	316.50	1	325.50	316.50	53	3,113	1.70%
2022/03/18	20	323.33	6	315.50	318.00	14	3,061	0.46%
2022/03/17	6	316.50	6	312.75	321.50	0	3,028	0.00%
2022/03/15	0	0.00	72	296.74	297.50	-72	2,915	-2.47%
2022/03/14	2	307.50	0	0.00	304.50	2	2,882	0.07%
2022/03/11	116	318.28	12	313.38	312.00	104	2,856	3.64%	大買/鉅額交易
2022/03/10	69	312.10	51	306.92	309.00	18	2,728	0.66%
2022/03/07	0	0.00	10	291.50	291.50	-10	2,546	-0.39%
2022/03/01	0	0.00	0.3	297.50	296.50	-0.3	2,400	-0.01%
2022/02/25	2	294.00	2	299.00	299.00	0	2,378	0.00%
2022/02/21	2	286.00	2	287.00	287.00	0	2,283	0.00%
2022/02/18	0	0.00	16	283.50	283.50	-16	2,272	-0.70%
2022/02/17	2	295.50	2	298.00	298.00	0	2,249	0.00%
2022/02/15	0	0.00	39	298.54	295.50	-39	2,174	-1.79%
2022/02/14	2	303.50	5	301.00	296.50	-3	2,133	-0.14%
2022/02/11	5	296.90	7	303.86	309.00	-2	2,088	-0.10%
2022/02/10	4	296.00	2	292.00	292.00	2	1,997	0.10%
2022/02/09	35	299.73	4	302.25	304.50	31	1,946	1.59%
2022/02/08	18	314.83	6.2	305.81	306.50	11.8	1,889	0.62%
2022/02/07	40	302.18	2	306.00	306.00	38	1,752	2.17%
2022/01/26	19	287.95	5	295.00	295.00	14	1,660	0.84%
2022/01/25	27	284.59	4.2	285.74	291.50	22.8	1,536	1.48%
2022/01/24	29	273.98	8	274.25	277.50	21	1,390	1.51%
2022/01/21	102	264.15	46	262.74	264.50	56	1,282	4.37%	大買/
2022/01/20	30.2	260.98	0	0.00	261.50	30.2	1,221	2.47%
2022/01/19	26	259.27	80	255.00	258.00	-54	1,197	-4.51%
2022/01/12	25	267.00	0	0.00	263.00	25	1,259	1.98%
2022/01/10	0	0.00	62	257.32	259.00	-62	1,236	-5.01%
2022/01/07	0	0.00	22	253.09	253.50	-22	1,275	-1.72%
2022/01/05	24	265.00	24	265.00	262.00	0	1,227	0.00%
2022/01/04	30	265.00	31	265.02	265.00	-1	1,221	-0.08%
2022/01/03	11	262.82	2	265.00	263.50	9	1,214	0.74%
2021/12/29	1	260.00	1	258.50	258.50	0	1,253	0.00%
2021/12/24	0	0.00	2	254.25	254.00	-2	1,329	-0.15%
2021/12/23	0	0.00	1	252.50	252.50	-1	1,348	-0.07%
2021/12/22	7	249.93	0	0.00	251.00	7	1,364	0.51%
2021/12/16	1	243.50	0	0.00	243.00	1	1,378	0.07%
2021/12/15	2	242.75	0	0.00	241.50	2	1,397	0.14%
2021/12/13	1	251.00	0	0.00	247.50	1	1,388	0.07%
2021/12/09	1	254.00	11	255.14	255.50	-10	1,392	-0.72%
2021/12/08	31	254.44	0	0.00	253.50	31	1,403	2.21%
2021/12/07	10	255.00	0	0.00	253.50	10	1,399	0.71%
2021/12/02	1	252.50	0	0.00	250.00	1	1,444	0.07%
2021/11/26	30	254.32	0	0.00	256.00	30	1,484	2.02%
2021/11/25	0	0.00	1	262.50	257.50	-1	1,483	-0.07%
2021/11/24	0	0.00	1	263.00	262.50	-1	1,488	-0.07%
2021/11/23	1	257.50	0	0.00	258.50	1	1,503	0.07%
2021/11/22	32	255.33	31	255.26	258.50	1	1,500	0.07%
2021/11/19	1	255.00	0	0.00	253.50	1	1,484	0.07%
2021/11/18	1	260.00	0	0.00	257.00	1	1,474	0.07%
2021/11/17	1	267.00	0	0.00	262.00	1	1,475	0.07%
2021/11/16	0	0.00	142	266.45	260.00	-142	1,477	-9.61%	大賣/鉅額交易
2021/11/15	0	0.00	67	260.55	259.50	-67	1,469	-4.56%
2021/11/10	1	258.50	55	256.68	260.00	-54	1,484	-3.64%
2021/11/09	1	264.00	0	0.00	262.00	1	1,461	0.07%
2021/11/08	1	268.50	0	0.00	266.50	1	1,448	0.07%
2021/11/05	0	0.00	1.2	271.33	271.00	-1.2	1,437	-0.08%
2021/11/04	41	270.70	1	272.00	266.00	40	1,423	2.81%
2021/11/01	0	0.00	1	266.00	267.00	-1	1,356	-0.07%
2021/10/29	1	259.50	0	0.00	256.50	1	1,344	0.07%
2021/10/26	4	270.88	3	273.67	269.00	1	1,321	0.08%
2021/10/21	68	262.46	0	0.00	258.00	68	1,257	5.41%
2021/10/20	0	0.00	2	265.00	265.50	-2	1,244	-0.16%
2021/10/19	51	260.02	1	264.00	259.50	50	1,217	4.11%
2021/10/18	52	258.96	2	258.50	258.50	50	1,203	4.15%
2021/10/15	220	259.15	5	261.50	264.00	215	1,200	17.91%	大買/鉅額交易
2021/10/12	0	0.00	6	248.25	248.50	-6	1,115	-0.54%
2021/10/08	0	0.00	1	257.50	255.50	-1	1,117	-0.09%
2021/10/06	133	246.13	0	0.00	247.50	133	1,102	12.06%	大買/鉅額交易
2021/10/04	0	0.00	90	245.50	245.50	-90	1,058	-8.50%
2021/09/23	42	249.38	0	0.00	248.00	42	1,152	3.64%
2021/09/13	35	237.57	0	0.00	238.00	35	1,336	2.62%
2021/09/10	4	235.88	0	0.00	237.00	4	1,346	0.30%
2021/09/08	3	240.50	0	0.00	239.50	3	1,353	0.22%
2021/09/03	4	238.75	4	236.50	236.50	0	1,309	0.00%
2021/08/27	3	222.50	3	217.50	217.50	0	1,291	0.00%
2021/08/26	0	0.00	55	223.61	221.50	-55	1,289	-4.27%
2021/08/25	1	227.00	1	232.50	234.00	0	1,274	0.00%
2021/08/20	2	220.00	2	214.00	214.00	0	1,269	0.00%
2021/08/18	1	216.00	0	0.00	220.00	1	1,267	0.08%
2021/08/13	1	235.00	2	233.50	233.00	-1	1,338	-0.07%
2021/07/30	2	257.00	2.5	257.30	257.00	-0.5	1,537	-0.03%
2021/07/29	11	250.50	0	0.00	251.00	11	1,527	0.72%
2021/07/26	0	0.00	20	251.45	254.00	-20	1,541	-1.30%
2021/07/23	21	248.45	1	248.00	247.50	20	1,547	1.29%
2021/07/22	2	244.50	1	245.50	245.00	1	1,547	0.06%
2021/07/21	1	242.50	0	0.00	242.00	1	1,543	0.06%
2021/07/20	2	243.50	0	0.00	239.00	2	1,537	0.13%
2021/07/13	0	0.00	3	260.00	255.00	-3	1,548	-0.19%
2021/07/12	1	257.50	25	257.86	259.00	-24	1,544	-1.55%
2021/07/09	1	257.00	0	0.00	256.00	1	1,549	0.06%
2021/07/08	2	262.75	0	0.00	258.00	2	1,572	0.13%
2021/07/07	1	263.00	12	270.04	272.00	-11	1,562	-0.70%
2021/07/06	12	265.00	1	265.00	265.00	11	1,522	0.72%
2021/07/05	0	0.00	20	259.50	259.00	-20	1,510	-1.32%
2021/07/01	10	252.50	0	0.00	252.50	10	1,529	0.65%
2021/06/30	10	261.50	0	0.00	259.00	10	1,536	0.65%
2021/06/29	0	0.00	28	264.46	262.50	-28	1,544	-1.81%
2021/06/28	0	0.00	26	265.15	265.00	-26	1,557	-1.67%
2021/06/25	3	267.17	0.3	265.00	264.00	2.7	1,561	0.17%
2021/06/24	4	268.00	40	272.69	266.00	-36	1,549	-2.32%
2021/06/23	70	271.70	33	271.61	273.50	37	1,510	2.45%
2021/06/22	1	259.00	3	254.83	254.00	-2	1,463	-0.14%
2021/06/18	0	0.00	1	247.47	245.50	-1	1,430	-0.07%
2021/06/17	20	244.30	0	243.00	242.50	20	1,430	1.40%
2021/06/10	3	236.00	0	0.00	240.00	3	1,466	0.20%
2021/06/09	13	231.00	0	0.00	235.00	13	1,464	0.89%
2021/06/08	3	231.50	0	0.00	231.50	3	1,475	0.20%
2021/06/03	1	240.50	0	0.00	238.00	1	1,504	0.07%
2021/06/02	1	240.50	0	0.00	240.00	1	1,512	0.07%
2021/05/27	0	0.00	1	235.50	234.50	-1	1,601	-0.06%
2021/05/26	4	233.13	0	0.00	233.00	4	1,604	0.25%
2021/05/25	140	236.14	0	0.00	232.00	140	1,598	8.76%	大買/鉅額交易
2021/05/24	24	227.48	6	218.00	235.00	18	1,569	1.15%
2021/05/21	2	215.50	6	218.83	218.00	-4	1,527	-0.26%
2021/05/20	6	215.50	6	217.50	215.50	0	1,525	0.00%
2021/05/19	1	209.00	0	0.00	209.00	1	1,517	0.07%
2021/05/18	11.1	215.93	0	0.00	214.50	11.1	1,511	0.73%
2021/05/17	0	0.00	18	213.50	213.50	-18	1,481	-1.21%
2021/05/12	1	242.00	0	0.00	240.00	1	1,477	0.07%
2021/05/11	1	246.00	0	0.00	244.50	1	1,515	0.07%
2021/05/07	0	0.00	1	255.00	262.00	-1	1,623	-0.06%
2021/05/06	1	248.00	2	250.00	252.00	-1	1,707	-0.06%
2021/05/05	0	0.00	2	246.50	242.00	-2	1,847	-0.11%
2021/05/04	1	250.00	0	0.00	251.00	1	1,927	0.05%
2021/04/28	1	265.00	0	0.00	264.50	1	2,025	0.05%
2021/04/23	0.2	271.00	0	0.00	270.50	0.2	2,179	0.01%
2021/04/20	0.1	269.50	0	0.00	266.00	0.1	2,308	0.00%
2021/04/19	1	266.00	0	0.00	266.50	1	2,309	0.04%
2021/04/13	0	0.00	55	273.92	269.50	-55	2,446	-2.25%
2021/04/09	0	0.00	50	284.42	281.00	-50	2,637	-1.90%
2021/04/07	13	280.96	1	282.00	283.00	12	2,606	0.46%
2021/04/06	0	0.00	2	273.00	273.50	-2	2,562	-0.08%
2021/04/01	4	270.50	0	0.00	270.50	4	2,554	0.16%
2021/03/29	1	268.50	0	0.00	269.00	1	2,527	0.04%
2021/03/26	0	0.00	1	269.50	268.00	-1	2,534	-0.04%
2021/03/25	3	266.00	0	0.00	263.50	3	2,523	0.12%
2021/03/24	0	0.00	50	269.20	268.50	-50	2,505	-2.00%
2021/03/17	0	0.00	50	275.28	275.50	-50	2,551	-1.96%
2021/03/12	0	0.00	240	276.31	276.50	-240	2,572	-9.33%	大賣/鉅額交易
2021/03/11	0	0.00	1	278.00	279.50	-1	2,578	-0.04%
2021/03/10	2	274.50	2	277.50	273.00	0	2,583	0.00%
2021/03/05	1	279.00	2	281.75	280.00	-1	2,570	-0.04%
2021/03/04	3	280.67	2	279.50	275.50	1	2,556	0.04%
2021/03/03	3.1	279.13	1	274.00	278.00	2.1	2,547	0.08%
2021/03/02	1	296.00	0.2	299.00	287.50	0.8	2,505	0.03%
2021/02/25	2	305.75	0.6	305.50	305.00	1.4	2,552	0.06%
2021/02/24	1	303.50	1	305.50	300.50	0	2,549	0.00%
2021/02/23	0	0.00	2	302.50	301.50	-2	2,555	-0.08%
2021/02/22	0	0.00	4	306.00	306.00	-4	2,564	-0.16%
2021/02/19	0	0.00	7	305.50	305.00	-7	2,554	-0.27%
2021/02/18	1.2	305.58	1	312.50	312.50	0.2	2,556	0.01%
2021/02/17	1	304.00	0	0.00	307.00	1	2,581	0.04%
2021/02/05	0	0.00	3	298.00	295.00	-3	2,563	-0.12%
2021/02/03	2	304.75	1	300.00	300.00	1	2,587	0.04%
2021/02/02	27	299.96	1	302.00	301.00	26	2,581	1.01%
2021/02/01	6.1	302.97	4	304.25	295.00	2.1	2,599	0.08%
2021/01/28	39	306.67	11	306.45	306.00	28	2,507	1.12%
2021/01/27	27	314.15	16	312.59	312.50	11	2,443	0.45%
2021/01/26	12	301.50	11.5	301.52	298.50	0.5	2,311	0.02%
2021/01/22	143	292.04	1	290.00	298.00	142	2,208	6.43%	大買/鉅額交易
2021/01/20	1	279.00	0	0.00	278.50	1	2,103	0.05%
2021/01/19	10	286.15	24	283.79	283.50	-14	2,075	-0.67%
2021/01/18	16	279.59	18	277.56	281.00	-2	2,032	-0.10%
2021/01/15	16	279.59	0	0.00	275.00	16	1,942	0.82%
2021/01/14	5	275.70	2	275.25	274.00	3	1,879	0.16%
2021/01/08	1	270.50	0	0.00	264.00	1	1,792	0.06%
2021/01/07	0	0.00	0.5	266.00	268.50	-0.5	1,739	-0.03%
2021/01/06	66	266.12	66	269.24	267.00	0	1,710	0.00%
2021/01/05	1	274.50	34	268.00	265.50	-33	1,652	-2.00%
2021/01/04	100	265.90	2.3	266.41	267.50	97.7	1,545	6.32%
2020/12/31	1	243.50	0	0.00	243.50	1	1,466	0.07%
2020/12/28	1	245.00	0	0.00	244.00	1	1,490	0.07%
2020/12/25	1	246.00	1	244.50	246.00	0	1,500	0.00%
2020/12/24	1	237.00	0	0.00	240.50	1	1,516	0.07%
2020/12/23	1	234.50	0	0.00	234.50	1	1,533	0.07%
2020/12/22	10	240.25	0	0.00	236.50	10	1,562	0.64%
2020/12/18	2	245.00	1	245.00	242.50	1	1,585	0.06%
2020/12/16	1	246.50	0	0.00	248.00	1	1,597	0.06%
2020/12/15	0	0.00	12	244.17	238.00	-12	1,600	-0.75%
2020/12/14	1	241.50	0	0.00	242.50	1	1,592	0.06%
2020/12/11	2	244.75	1	247.50	244.50	1	1,599	0.06%
2020/12/08	3	240.17	0	0.00	242.50	3	1,604	0.19%
2020/12/07	1	238.50	1	239.50	239.50	0	1,599	0.00%
2020/12/04	1	243.00	1	244.50	243.00	0	1,595	0.00%
2020/12/02	1	243.01	0	0.00	245.50	1	1,615	0.06%
2020/11/27	2	249.50	2	250.25	250.00	0	1,660	0.00%
2020/11/26	1	248.00	1	249.50	248.00	0	1,779	0.00%
2020/11/25	1	245.50	1	259.50	245.00	0	1,797	0.00%
2020/11/24	44	244.22	1	242.00	246.50	43	1,782	2.41%
2020/11/20	1	242.50	2	242.00	242.50	-1	1,900	-0.05%
2020/11/19	1	238.00	4	239.38	238.00	-3	1,904	-0.16%
2020/11/18	0.5	238.00	3	238.00	235.00	-2.5	1,986	-0.13%
2020/11/17	0	0.00	17	235.71	238.00	-17	2,119	-0.80%
2020/11/16	3.1	231.66	2	231.00	232.50	1.1	2,162	0.05%
2020/11/13	3	238.00	1	239.00	238.50	2	2,199	0.09%
2020/11/12	1	238.00	0	0.00	234.50	1	2,258	0.04%
2020/11/11	1	240.00	1	244.00	241.00	0	2,271	0.00%
2020/11/10	1	240.50	1	244.50	243.00	0	2,343	0.00%
2020/11/09	4	242.25	7	238.36	243.50	-3	2,364	-0.13%
2020/11/06	0	0.00	5	230.00	230.00	-5	2,304	-0.22%
2020/11/05	10	227.25	0	0.00	228.00	10	2,305	0.43%
2020/11/04	202	228.18	2	228.50	229.50	200	2,306	8.67%	大買/鉅額交易
2020/11/03	0	0.00	38	219.54	224.00	-38	2,310	-1.64%
2020/10/22	1	218.00	0	0.00	218.00	1	2,382	0.04%
2020/10/21	1	220.00	0	0.00	220.00	1	2,393	0.04%
2020/10/14	1	218.50	11	218.05	217.50	-10	2,393	-0.42%
2020/10/08	3	218.83	51	219.40	219.00	-48	2,421	-1.98%
2020/10/06	1	229.00	1	230.00	229.00	0	2,430	0.00%
2020/10/05	48	227.94	1	229.00	230.00	47	2,437	1.93%
2020/09/30	6	223.42	6	225.17	225.50	0	2,477	0.00%
2020/09/29	1	221.50	1	224.00	222.50	0	2,487	0.00%
2020/09/28	6	227.25	154	221.91	219.50	-148	2,522	-5.87%	大賣/鉅額交易
2020/09/25	6	231.75	8	228.00	225.50	-2	2,527	-0.08%
2020/09/21	20	252.35	0	0.00	251.00	20	2,568	0.78%
2020/09/16	2	237.75	0	0.00	236.00	2	2,533	0.08%
2020/09/15	1	235.00	1	233.50	235.00	0	2,529	0.00%
2020/09/08	2	244.50	2	246.50	245.50	0	2,506	0.00%
2020/09/07	2	241.00	104	245.33	242.50	-102	2,520	-4.05%	大賣/鉅額交易
2020/09/04	0	0.00	1	250.50	251.50	-1	2,515	-0.04%
2020/09/03	2	257.00	4	259.25	256.00	-2	2,523	-0.08%
2020/09/02	4	258.50	50	253.15	257.50	-46	2,533	-1.82%
2020/09/01	0	0.00	13	257.54	256.00	-13	2,523	-0.52%
2020/08/31	5	245.50	40	243.13	247.00	-35	2,408	-1.45%
2020/08/28	0	0.00	2	250.00	245.00	-2	2,394	-0.08%
2020/08/27	110	248.23	2	246.00	246.00	108	2,371	4.55%	大買/鉅額交易
2020/08/26	0	0.00	150	239.95	238.50	-150	2,294	-6.54%	大賣/鉅額交易
2020/08/24	51	238.89	11	235.64	241.00	40	2,264	1.77%
2020/08/21	210	239.90	4	238.50	242.00	206	2,198	9.37%	大買/鉅額交易
2020/08/20	30	218.17	5	219.00	220.00	25	2,106	1.19%
2020/08/19	0	0.00	1	230.50	230.00	-1	2,050	-0.05%
2020/08/18	0	0.00	3	227.17	225.00	-3	1,964	-0.15%
2020/08/17	2	218.50	0	0.00	220.50	2	1,894	0.11%
2020/08/14	2	214.50	34	218.26	217.50	-32	1,872	-1.71%
2020/08/13	30	212.55	16	214.47	210.00	14	1,780	0.79%
2020/08/07	10	209.00	0	0.00	208.50	10	1,748	0.57%
2020/08/04	0	0.00	1	198.00	197.50	-1	1,681	-0.06%
2020/08/03	0	0.00	1	195.50	196.00	-1	1,695	-0.06%
2020/07/31	0	0.00	93	194.92	195.50	-93	1,702	-5.46%
2020/07/30	1	195.00	0	0.00	199.00	1	1,708	0.06%
2020/07/28	1	190.00	0	0.00	190.00	1	1,750	0.06%
2020/07/27	0	0.00	5	197.00	195.00	-5	1,822	-0.27%
2020/07/24	1	200.00	0	0.00	199.00	1	1,819	0.05%
2020/07/23	1	206.00	0	0.00	204.00	1	1,816	0.06%
2020/07/22	1	206.50	0	0.00	205.00	1	1,824	0.05%
2020/07/21	0	0.00	1	208.00	208.00	-1	1,815	-0.06%
2020/07/15	2	209.25	0	0.00	202.00	2	1,851	0.11%
2020/07/14	2	217.50	1	217.50	217.50	1	1,861	0.05%
2020/07/13	2	214.50	0	0.00	216.50	2	1,875	0.11%
2020/07/10	1	211.00	0	0.00	210.00	1	1,917	0.05%
2020/07/09	1	215.50	0	0.00	215.50	1	1,916	0.05%
2020/07/08	11	219.55	18	222.00	220.50	-7	1,881	-0.37%
2020/07/02	3	219.17	3	221.83	219.00	0	1,878	0.00%
2020/06/24	1	215.50	0	0.00	215.50	1	1,949	0.05%
2020/06/22	0	0.00	1	214.50	215.00	-1	2,034	-0.05%
2020/06/16	0	0.00	5	207.00	210.50	-5	2,206	-0.23%
2020/06/11	0	0.00	1	207.50	207.50	-1	2,286	-0.04%
2020/06/10	31	213.23	0	0.00	214.50	31	2,288	1.35%
2020/06/09	181	213.01	0	0.00	210.00	181	2,333	7.76%	大買/鉅額交易
2020/06/08	132	206.96	5	207.70	207.00	127	2,320	5.47%	大買/鉅額交易
2020/06/04	0	0.00	2	206.00	206.00	-2	2,333	-0.09%
2020/06/03	70	207.00	4	206.13	208.00	66	2,340	2.82%
2020/06/02	2	202.00	2	204.75	202.00	0	2,314	0.00%
2020/06/01	1	204.50	0	0.00	204.50	1	2,304	0.04%
2020/05/29	0	0.00	2	195.50	196.50	-2	2,268	-0.09%
2020/05/28	2	193.50	0	0.00	193.50	2	2,271	0.09%
2020/05/27	0	0.00	3	194.83	194.50	-3	2,271	-0.13%
2020/05/26	72	189.80	3	189.33	189.00	69	2,282	3.02%
2020/05/22	0	0.00	1	188.00	184.50	-1	2,305	-0.04%
2020/05/21	3	187.50	0	0.00	186.50	3	2,312	0.13%
2020/05/20	1	186.50	1	189.00	189.00	0	2,316	0.00%
2020/05/19	1	184.00	6	187.00	186.50	-5	2,327	-0.21%
2020/05/15	2	182.00	0	0.00	181.00	2	2,339	0.09%
2020/05/13	2	187.50	0	0.00	187.50	2	2,343	0.09%
2020/05/11	1	190.00	1	190.00	190.00	0	2,383	0.00%
2020/05/08	4	188.00	0	0.00	189.50	4	2,399	0.17%
2020/05/06	0	0.00	100	186.98	186.50	-100	2,497	-4.00%
2020/05/05	2	189.00	1	190.00	190.00	1	2,546	0.04%
2020/05/04	1	187.50	1	187.50	187.50	0	2,567	0.00%
2020/04/30	5	190.50	25	194.28	196.50	-20	2,588	-0.77%
2020/04/29	1	183.50	0	0.00	183.50	1	2,527	0.04%
2020/04/28	1	183.00	5	182.50	181.50	-4	2,542	-0.16%
2020/04/27	5	178.50	1	178.00	180.00	4	2,584	0.15%
2020/04/22	0	0.00	1	171.50	176.50	-1	2,625	-0.04%
2020/04/21	1	175.00	0	0.00	174.00	1	2,654	0.04%
2020/04/20	0	0.00	11	177.59	177.50	-11	2,688	-0.41%
2020/04/17	14	186.43	3	182.00	179.50	11	2,713	0.41%
2020/04/16	6	183.17	44	184.60	183.50	-38	2,699	-1.41%
2020/04/15	17	183.03	21	180.33	183.00	-4	2,735	-0.15%
2020/04/14	5	173.00	1	171.50	173.50	4	2,818	0.14%
2020/04/13	2	169.00	0	0.00	169.00	2	2,881	0.07%
2020/04/10	15	171.83	1	172.00	171.50	14	2,901	0.48%
2020/04/09	1	170.00	5	166.00	168.00	-4	2,944	-0.14%
2020/04/08	3	172.67	3	174.67	175.00	0	2,969	0.00%
2020/04/07	1	166.00	1	168.50	169.50	0	2,948	0.00%
2020/04/01	1	163.50	1	164.50	164.50	0	2,941	0.00%
2020/03/31	12	159.17	30	160.80	164.00	-18	2,946	-0.61%
2020/03/30	0	0.00	21	152.43	160.00	-21	2,990	-0.70%
2020/03/27	26	155.92	4	156.25	151.00	22	2,992	0.74%
2020/03/26	18	150.56	8	151.13	153.00	10	2,943	0.34%
2020/03/25	8	141.44	3	143.00	147.50	5	2,905	0.17%
2020/03/24	33	133.91	0	0.00	134.50	33	2,870	1.15%
2020/03/23	1	131.00	6	130.00	128.50	-5	2,837	-0.18%
2020/03/20	3	140.00	1	141.50	141.50	2	2,846	0.07%
2020/03/19	1	133.50	1	143.50	133.50	0	2,807	0.00%
2020/03/18	9	152.11	2	151.50	148.00	7	2,782	0.25%
2020/03/17	1	145.50	1	149.00	147.00	0	2,769	0.00%
2020/03/13	1	158.00	7	157.50	163.50	-6	2,764	-0.22%
2020/03/12	1	180.50	0	0.00	175.00	1	2,736	0.04%
2020/03/11	1	191.00	8	189.00	188.00	-7	2,737	-0.26%
2020/03/09	1	186.00	0	0.00	183.50	1	2,730	0.04%
2020/03/06	0	0.00	1	196.00	195.50	-1	2,734	-0.04%
2020/03/05	5	194.60	4	196.25	196.50	1	2,773	0.04%
2020/03/04	1	190.00	1	193.00	192.00	0	2,806	0.00%
2020/03/03	10	193.50	2	195.50	193.50	8	2,844	0.28%
2020/02/27	4	196.63	0	0.00	191.50	4	2,843	0.14%
2020/02/24	0	0.00	1	207.00	208.50	-1	2,846	-0.04%
2020/02/19	1	214.00	2	214.50	214.50	-1	2,981	-0.03%
2020/02/17	2	212.50	0	0.00	212.50	2	3,076	0.07%
2020/02/14	0	0.00	2	213.00	215.00	-2	3,075	-0.07%
2020/02/13	1	211.00	10	213.25	209.50	-9	3,057	-0.29%
2020/02/12	10	211.25	0	0.00	214.50	10	3,048	0.33%
2020/02/11	2	206.50	0	0.00	206.50	2	3,036	0.07%
2020/02/10	18	204.83	0	0.00	205.00	18	3,016	0.60%
2020/02/07	1	213.50	21	215.64	209.50	-20	2,990	-0.67%
2020/02/06	4	224.50	4	220.00	220.00	0	2,933	0.00%
2020/02/05	1	228.00	0	0.00	225.00	1	2,873	0.03%
2020/02/03	30	219.00	0	0.00	219.00	30	2,790	1.08%
2020/01/31	5	229.00	0	0.00	224.00	5	2,771	0.18%
2020/01/30	10	226.25	0	0.00	222.00	10	2,759	0.36%
2020/01/20	0	0.00	2	232.50	232.00	-2	2,717	-0.07%
2020/01/17	13	235.15	3	235.67	234.00	10	2,727	0.37%
2020/01/16	2	233.25	3	234.67	234.50	-1	2,816	-0.04%
2020/01/15	2	235.50	0	0.00	235.00	2	2,821	0.07%
2020/01/14	3	238.67	4	243.75	237.00	-1	2,788	-0.04%
2020/01/13	0	0.00	8	237.50	238.00	-8	2,732	-0.29%
2020/01/10	0	0.00	11	235.00	235.50	-11	2,698	-0.41%
2020/01/09	4	237.50	6	237.25	235.00	-2	2,667	-0.07%
2020/01/08	4	236.50	3	234.50	237.00	1	2,595	0.04%
2020/01/07	5	227.70	25	226.32	231.00	-20	2,465	-0.81%
2020/01/06	1	227.50	2	227.00	224.50	-1	2,396	-0.04%
2020/01/03	1	224.00	1	224.00	224.00	0	2,371	0.00%
2020/01/02	5	231.00	1	231.50	227.50	4	2,309	0.17%
2019/12/31	0	0.00	6	224.75	225.50	-6	2,233	-0.27%
2019/12/30	0	0.00	2	226.00	224.50	-2	2,236	-0.09%
2019/12/27	0	0.00	3	226.00	226.00	-3	2,223	-0.13%
2019/12/25	24	224.77	1	224.50	224.50	23	2,196	1.05%
2019/12/24	3	218.00	1	217.00	217.00	2	2,102	0.10%
2019/12/23	0	0.00	20	215.00	214.50	-20	2,063	-0.97%
2019/12/20	20	216.75	0	0.00	215.50	20	2,075	0.96%
2019/12/19	1	215.00	0	0.00	215.50	1	2,059	0.05%
2019/12/17	2	214.00	41	213.29	213.50	-39	2,012	-1.94%
2019/12/16	0	0.00	1	209.00	210.50	-1	1,958	-0.05%
2019/12/09	5	213.70	202	213.88	213.00	-197	1,903	-10.35%	大賣/鉅額交易
2019/12/06	1	219.50	48	219.10	217.50	-47	1,866	-2.52%
2019/12/05	2	223.00	17	222.88	222.50	-15	1,839	-0.82%
2019/12/04	0	0.00	13	222.38	221.50	-13	1,870	-0.70%
2019/12/03	1	222.50	1	223.00	223.00	0	1,850	0.00%
2019/11/29	31	229.52	1	227.50	227.50	30	1,798	1.67%
2019/11/28	0	0.00	52	230.04	226.00	-52	1,765	-2.94%
2019/11/27	4	225.00	0	0.00	225.50	4	1,721	0.23%
2019/11/26	0	0.00	1	222.00	223.00	-1	1,696	-0.06%
2019/11/25	3	219.00	2	219.75	218.00	1	1,670	0.06%
2019/11/22	301	226.00	50	226.00	223.00	251	1,633	15.37%	大買/鉅額交易
2019/11/20	1	228.00	56	227.71	227.00	-55	1,582	-3.48%
2019/11/19	101	226.94	0	0.00	228.00	101	1,533	6.59%	大買/鉅額交易
2019/11/18	5	222.90	0	0.00	222.00	5	1,486	0.34%
2019/11/15	2	222.50	1	222.50	222.50	1	1,442	0.07%
2019/11/08	0	0.00	5	214.00	215.00	-5	1,485	-0.34%
2019/10/28	0	0.00	5	213.50	212.50	-5	1,518	-0.33%
2019/10/25	1	215.50	1	214.50	213.00	0	1,519	0.00%
2019/10/24	5	217.00	0	0.00	218.00	5	1,515	0.33%
2019/10/23	0	0.00	11	209.73	212.00	-11	1,442	-0.76%
2019/10/22	9	205.22	2	206.00	206.50	7	1,431	0.49%
2019/10/17	0	0.00	13	206.96	208.00	-13	1,438	-0.90%
2019/10/15	0	0.00	1	211.00	211.00	-1	1,431	-0.07%
2019/10/04	4	205.38	0	0.00	206.50	4	1,416	0.28%
2019/10/03	2	209.00	0	0.00	208.00	2	1,396	0.14%
2019/10/02	0	0.00	4	207.50	208.00	-4	1,386	-0.29%
2019/09/26	2	211.50	0	0.00	212.50	2	1,400	0.14%
2019/09/24	0	0.00	1	222.00	222.50	-1	1,422	-0.07%
2019/09/23	2	220.50	0	0.00	220.00	2	1,416	0.14%
2019/09/20	2	221.50	0	0.00	221.00	2	1,415	0.14%
2019/09/18	1	219.00	0	0.00	219.00	1	1,418	0.07%
2019/09/16	20	220.00	0	0.00	220.00	20	1,409	1.42%
2019/09/12	4	224.38	2	224.00	224.50	2	1,395	0.14%
2019/09/11	1	220.50	27	224.93	227.00	-26	1,379	-1.89%
2019/09/10	1	216.00	1	216.00	216.00	0	1,329	0.00%
2019/09/09	0	0.00	1	210.50	211.00	-1	1,317	-0.08%
2019/09/06	2	212.00	0	0.00	211.00	2	1,310	0.15%
2019/09/05	0	0.00	2	223.50	221.50	-2	1,274	-0.16%
2019/09/04	7	223.64	2	224.00	224.00	5	1,291	0.39%
2019/09/03	2	223.25	2	222.75	222.50	0	1,294	0.00%
2019/09/02	1	219.50	1	222.50	222.50	0	1,286	0.00%
2019/08/26	1	211.00	0	0.00	210.00	1	1,281	0.08%
2019/08/23	2	216.50	1	219.00	216.50	1	1,277	0.08%
2019/08/22	1	220.50	1	220.50	220.50	0	1,267	0.00%
2019/08/21	4	216.25	1	219.50	219.50	3	1,258	0.24%
2019/08/20	5	212.50	10	212.95	214.50	-5	1,244	-0.40%
2019/08/19	1	211.50	1	212.00	212.00	0	1,256	0.00%
2019/08/16	4	205.25	1	208.50	208.50	3	1,242	0.24%
2019/08/15	0	0.00	4	200.00	199.00	-4	1,213	-0.33%
2019/08/14	4	208.63	0	0.00	205.00	4	1,208	0.33%
2019/08/13	5	223.20	4	217.75	217.50	1	1,182	0.08%
2019/08/12	1	221.50	0	0.00	228.50	1	1,151	0.09%
2019/08/07	1	221.00	0	0.00	220.00	1	1,161	0.09%
2019/08/06	2	217.00	2	215.00	218.50	0	1,190	0.00%
2019/08/05	1	226.00	0	0.00	221.00	1	1,234	0.08%
2019/08/02	3	228.00	0	0.00	227.50	3	1,268	0.24%
2019/08/01	2	245.00	3	248.00	248.00	-1	1,272	-0.08%
2019/07/30	2	236.50	0	0.00	236.50	2	1,332	0.15%
2019/07/29	7	243.00	4	241.00	241.50	3	1,336	0.22%
2019/07/26	3	241.17	0	0.00	244.50	3	1,338	0.22%
2019/07/25	5	236.40	0	0.00	236.00	5	1,313	0.38%
2019/07/24	1	242.00	1	243.50	243.50	0	1,281	0.00%
2019/07/22	1	238.00	1	233.00	233.00	0	1,257	0.00%
2019/07/17	1	238.50	2	233.75	233.50	-1	1,284	-0.08%
2019/07/11	1	241.50	1	241.00	240.50	0	1,308	0.00%
2019/07/10	2	236.00	2	235.50	235.00	0	1,316	0.00%
2019/07/08	1	236.00	1	235.00	235.00	0	1,360	0.00%
2019/07/04	6	237.50	36	241.21	238.50	-30	1,383	-2.17%
2019/07/03	34	238.18	13	235.43	238.50	21	1,368	1.53%
2019/07/02	5	230.30	18	230.22	231.00	-13	1,329	-0.98%
2019/07/01	2	227.00	22	225.16	227.00	-20	1,321	-1.51%
2019/06/28	1	216.50	1	216.00	215.00	0	1,313	0.00%
2019/06/26	0	0.00	10	216.25	217.00	-10	1,349	-0.74%
2019/06/25	0	0.00	53	212.16	212.50	-53	1,351	-3.92%
2019/06/21	1	212.50	1	214.00	214.50	0	1,384	0.00%
2019/06/20	2	213.50	2	212.75	213.50	0	1,399	0.00%
2019/06/18	2	209.50	2	209.25	209.00	0	1,419	0.00%
2019/06/14	1	212.00	1	210.00	210.00	0	1,453	0.00%
2019/06/13	5	208.40	5	208.50	208.50	0	1,468	0.00%
2019/06/12	1	204.50	1	208.50	208.50	0	1,537	0.00%
2019/06/06	50	193.66	0	0.00	190.00	50	1,618	3.09%
2019/06/04	1	195.00	1	197.50	195.00	0	1,659	0.00%
2019/05/24	2	199.00	2	200.00	198.00	0	1,808	0.00%
2019/05/23	2	192.00	0	0.00	194.00	2	1,812	0.11%
2019/05/22	0	0.00	2	195.00	194.50	-2	1,843	-0.11%
2019/05/21	32	188.14	2	196.75	198.00	30	1,857	1.62%
2019/05/20	6	189.83	6	197.92	190.50	0	1,858	0.00%
2019/05/17	3	208.00	0	0.00	208.00	3	1,879	0.16%
2019/05/16	2	214.25	3	217.83	212.00	-1	1,878	-0.05%
2019/05/15	2	216.50	2	217.50	216.00	0	1,885	0.00%
2019/05/14	5	215.20	8	212.81	218.00	-3	1,873	-0.16%
2019/05/13	4	211.63	363	210.84	210.00	-359	1,869	-19.21%	大賣/鉅額交易
2019/05/10	66	206.46	5	210.70	207.50	61	1,843	3.31%
2019/05/09	6	212.08	6	212.08	211.50	0	1,817	0.00%
2019/05/08	1	210.00	2	209.50	210.50	-1	1,806	-0.06%
2019/05/07	23	211.13	14	208.79	207.00	9	1,817	0.50%
2019/05/06	10	201.50	0	0.00	204.00	10	1,776	0.56%
2019/05/03	1	205.50	12	204.50	206.50	-11	1,835	-0.60%
2019/04/25	2	202.00	2	201.75	202.00	0	2,004	0.00%
2019/04/24	1	201.00	1	200.50	200.50	0	2,018	0.00%
2019/04/23	1	196.00	0	0.00	197.00	1	2,028	0.05%
2019/04/19	3	202.50	3	203.50	202.50	0	2,061	0.00%
2019/04/18	1	203.50	191	206.05	203.50	-190	2,062	-9.21%	大賣/鉅額交易
2019/04/17	2	205.50	2	207.50	206.00	0	2,069	0.00%
2019/04/16	3	204.83	1	208.50	206.50	2	2,088	0.10%
2019/04/12	1	211.00	50	206.17	207.50	-49	2,133	-2.30%
2019/04/11	1	221.00	1	217.50	217.50	0	2,180	0.00%
2019/04/10	6	218.67	1	217.00	217.00	5	2,203	0.23%
2019/04/09	0	0.00	1	216.00	214.50	-1	2,235	-0.04%
2019/04/08	1	218.00	1	213.50	213.50	0	2,308	0.00%
2019/04/02	3	218.00	2	215.75	216.00	1	2,327	0.04%
2019/04/01	2	216.25	2	213.75	216.50	0	2,309	0.00%
2019/03/29	46	212.47	4	210.38	211.50	42	2,286	1.84%
2019/03/28	1	209.00	1	208.50	208.00	0	2,310	0.00%
2019/03/27	1	209.00	9	208.28	210.50	-8	2,322	-0.34%
2019/03/26	4	209.13	4	205.63	206.50	0	2,335	0.00%
2019/03/25	1	210.00	1	213.00	213.00	0	2,339	0.00%
2019/03/22	2	214.25	9	212.22	210.00	-7	2,338	-0.30%
2019/03/21	1	216.00	2	217.75	216.50	-1	2,354	-0.04%
2019/03/20	9	220.89	3	217.67	215.50	6	2,379	0.25%
2019/03/19	2	215.50	2	215.50	218.00	0	2,393	0.00%
2019/03/18	6	216.25	6	215.33	216.00	0	2,413	0.00%
2019/03/15	10	214.25	262	215.53	214.50	-252	2,409	-10.46%	大賣/鉅額交易
2019/03/14	2	212.75	6	211.92	209.00	-4	2,375	-0.17%
2019/03/13	72	209.66	2	208.00	210.00	70	2,415	2.90%
2019/03/12	235	209.65	6	205.50	206.00	229	2,452	9.34%	大買/鉅額交易
2019/03/11	26	201.63	1	204.50	204.50	25	2,471	1.01%
2019/03/08	0	0.00	3	197.50	197.50	-3	2,505	-0.12%
2019/03/07	9	196.22	0	0.00	195.50	9	2,530	0.36%
2019/03/06	1	201.00	17	200.35	200.00	-16	2,557	-0.63%
2019/03/05	1	191.50	0	0.00	191.00	1	2,560	0.04%
2019/03/04	148	193.66	60	193.37	195.00	88	2,630	3.35%	大買/
2019/02/27	1	196.50	11	197.64	199.00	-10	2,654	-0.38%
2019/02/26	1	198.50	2	198.25	197.00	-1	2,691	-0.04%
2019/02/25	2	194.25	1	196.50	197.00	1	2,734	0.04%
2019/02/22	2	196.25	1	199.50	196.50	1	2,789	0.04%
2019/02/21	1	200.00	5	200.40	203.50	-4	2,826	-0.14%
2019/02/20	7	198.43	0	0.00	198.50	7	2,880	0.24%
2019/02/19	2	198.25	3	199.00	199.50	-1	2,939	-0.03%
2019/02/18	4	197.13	8	197.25	198.50	-4	3,001	-0.13%
2019/02/15	3	191.00	1	190.00	190.00	2	3,020	0.07%
2019/02/14	2	192.75	3	192.50	190.50	-1	3,117	-0.03%
2019/02/13	1	187.50	0	0.00	189.00	1	3,182	0.03%
2019/02/12	2	190.00	0	0.00	190.00	2	3,223	0.06%
2019/02/11	4	186.25	2	185.50	187.50	2	3,323	0.06%
2019/01/29	3	182.67	2	183.50	181.00	1	3,465	0.03%
2019/01/28	9	187.17	9	186.61	185.50	0	3,559	0.00%
2019/01/25	3	184.67	6	185.00	185.00	-3	3,716	-0.08%
2019/01/24	3	183.67	50	182.11	185.50	-47	3,807	-1.23%
2019/01/23	4	189.75	3	189.50	189.50	1	3,885	0.03%
2019/01/22	7	189.00	10	186.05	187.00	-3	3,886	-0.08%
2019/01/21	7	196.79	1	198.00	194.50	6	3,877	0.15%
2019/01/18	3	212.00	1	212.50	212.50	2	3,950	0.05%
2019/01/16	1	217.50	2	214.25	212.00	-1	4,160	-0.02%
2019/01/15	2	211.00	3	210.33	212.00	-1	4,163	-0.02%
2019/01/14	3	210.67	3	211.50	212.00	0	4,173	0.00%
2019/01/11	25	211.16	2	209.75	210.50	23	4,186	0.55%
2019/01/10	1	201.50	1	202.00	202.00	0	4,197	0.00%
2019/01/08	7	198.64	13	196.08	197.50	-6	4,304	-0.14%
2019/01/07	2	199.25	1	195.00	195.00	1	4,387	0.02%
2019/01/03	5	208.80	19	207.63	206.50	-14	4,405	-0.32%
2018/12/28	1	215.00	105	215.85	224.00	-104	4,390	-2.37%	大賣/鉅額交易
2018/12/27	2	214.25	6	216.00	215.00	-4	4,432	-0.09%
2018/12/26	60	203.96	6	206.00	204.50	54	4,404	1.23%
2018/12/25	11	202.91	0	0.00	204.50	11	4,435	0.25%
2018/12/24	1	205.00	1	206.00	206.00	0	4,590	0.00%
2018/12/22	40	202.06	0	0.00	202.00	40	4,655	0.86%
2018/12/21	1	200.50	1	204.50	204.50	0	4,731	0.00%
2018/12/20	2	199.00	2	198.75	199.00	0	4,705	0.00%
2018/12/19	5	201.50	0	0.00	200.00	5	4,697	0.11%
2018/12/18	1	200.00	1	205.50	205.50	0	4,690	0.00%
2018/12/17	4	206.00	3	204.33	203.00	1	4,680	0.02%
2018/12/14	7	207.93	8	207.19	206.00	-1	4,692	-0.02%
2018/12/13	4	207.25	7	206.71	205.00	-3	4,676	-0.06%
2018/12/12	4	204.63	55	205.95	203.00	-51	4,666	-1.09%
2018/12/11	2	201.25	2	201.25	201.00	0	4,664	0.00%
2018/12/10	2	193.25	8	193.13	196.50	-6	4,648	-0.13%
2018/12/07	5	194.60	14	194.57	196.00	-9	4,646	-0.19%
2018/12/06	9	193.67	314	194.00	189.00	-305	4,665	-6.54%	大賣/鉅額交易
2018/12/05	17	196.29	162	197.85	198.50	-145	4,649	-3.12%	大賣/鉅額交易
2018/12/04	4	208.13	2	202.00	198.50	2	4,648	0.04%
2018/12/03	96	211.56	27	212.07	212.00	69	4,623	1.49%
2018/11/30	21	195.86	3	194.83	196.00	18	4,589	0.39%
2018/11/29	76	195.66	68	197.93	191.00	8	4,660	0.17%
2018/11/28	32	191.97	7	193.71	194.00	25	4,655	0.54%
2018/11/27	1	187.00	3	189.67	190.00	-2	4,628	-0.04%
2018/11/26	1	184.00	4	182.00	184.00	-3	4,603	-0.07%
2018/11/23	21	180.74	60	179.67	176.50	-39	4,581	-0.85%
2018/11/22	3	185.83	2	181.00	181.00	1	4,594	0.02%
2018/11/21	41	187.71	31	185.98	185.00	10	4,595	0.22%
2018/11/20	4	192.13	215	192.26	189.50	-211	4,579	-4.61%	大賣/鉅額交易
2018/11/19	89	191.19	6	190.08	194.50	83	4,608	1.80%
2018/11/16	2	185.25	53	187.20	185.00	-51	4,545	-1.12%
2018/11/15	64	182.84	53	186.22	182.50	11	4,480	0.25%
2018/11/14	2	184.50	37	186.42	183.00	-35	4,414	-0.79%
2018/11/13	9	177.17	33	183.44	185.00	-24	4,355	-0.55%
2018/11/12	4	179.50	4	177.88	175.50	0	4,278	0.00%
2018/11/09	6	180.00	7	180.50	181.00	-1	4,250	-0.02%
2018/11/08	3	178.83	108	180.57	181.00	-105	4,230	-2.48%	大賣/鉅額交易
2018/11/07	209	178.70	4	175.50	177.50	205	4,147	4.94%	大買/鉅額交易
2018/11/06	29	168.21	13	167.42	165.00	16	4,104	0.39%
2018/11/05	8	176.88	7	175.50	176.00	1	4,018	0.02%
2018/11/02	3	167.33	4	173.88	179.50	-1	3,910	-0.03%
2018/11/01	4	164.13	4	162.88	163.50	0	3,759	0.00%
2018/10/31	63	167.02	2	162.50	165.00	61	3,656	1.67%
2018/10/30	2	154.75	2	157.00	158.00	0	3,549	0.00%
2018/10/29	5	155.20	6	155.58	156.00	-1	3,566	-0.03%
2018/10/26	57	155.29	40	151.28	149.00	17	3,538	0.48%
2018/10/25	63	154.59	4	154.38	157.50	59	3,416	1.73%
2018/10/24	5	151.00	4	152.13	148.50	1	3,266	0.03%
2018/10/22	4	153.25	6	152.33	151.50	-2	3,192	-0.06%
2018/10/19	2	150.25	2	151.25	152.00	0	3,164	0.00%
2018/10/18	42	152.61	4	154.00	153.00	38	3,145	1.21%
2018/10/17	2	149.50	25	149.06	150.00	-23	3,115	-0.74%
2018/10/16	5	140.00	2	138.25	139.00	3	3,048	0.10%
2018/10/15	5	141.20	5	143.10	140.50	0	3,017	0.00%
2018/10/12	2	131.50	3	129.50	135.50	-1	2,944	-0.03%
2018/10/11	2	125.50	0	0.00	123.50	2	2,909	0.07%
2018/10/09	0	0.00	1	137.50	137.00	-1	2,877	-0.03%
2018/10/05	5	152.90	22	150.02	149.50	-17	2,786	-0.61%
2018/10/04	7	168.79	2	166.00	166.00	5	2,700	0.19%
2018/10/03	4	165.13	4	166.38	167.00	0	2,672	0.00%
2018/10/02	2	166.75	8	167.63	167.00	-6	2,664	-0.23%
2018/10/01	7	157.07	2	157.25	159.50	5	2,498	0.20%
2018/09/28	1	140.50	1	141.50	145.00	0	2,460	0.00%
2018/09/27	1	153.50	0	0.00	150.50	1	2,419	0.04%
2018/09/26	3	155.33	3	154.33	152.50	0	2,479	0.00%
2018/09/25	0	0.00	2	156.25	155.50	-2	2,492	-0.08%
2018/09/21	1	152.00	16	151.66	155.00	-15	2,508	-0.60%
2018/09/20	5	154.60	3	151.00	150.50	2	2,501	0.08%
2018/09/19	1	153.00	2	154.25	155.50	-1	2,484	-0.04%
2018/09/18	3	154.00	54	152.06	151.00	-51	2,467	-2.07%
2018/09/17	2	154.75	2	157.00	157.00	0	2,454	0.00%
2018/09/14	0	0.00	1	150.50	153.00	-1	2,426	-0.04%
2018/09/13	5	147.50	2	147.00	147.00	3	2,428	0.12%
2018/09/12	2	144.50	2	144.25	145.50	0	2,433	0.00%
2018/09/11	24	144.08	3	144.00	142.50	21	2,410	0.87%
2018/09/10	69	143.04	1	144.50	141.00	68	2,362	2.88%
2018/09/07	2	165.75	3	161.00	156.50	-1	2,321	-0.04%
2018/09/06	2	166.75	2	168.75	169.50	0	2,284	0.00%
2018/09/05	4	164.88	25	164.96	165.50	-21	2,268	-0.93%
2018/09/04	1	160.50	1	159.00	159.00	0	2,203	0.00%
2018/09/03	2	157.00	4	155.25	155.00	-2	2,192	-0.09%
2018/08/31	12	160.04	1	159.50	159.50	11	2,263	0.49%
2018/08/30	3	155.50	3	154.00	155.00	0	2,233	0.00%
2018/08/29	0	0.00	2	152.50	154.00	-2	2,224	-0.09%
2018/08/28	71	149.59	4	148.00	150.50	67	2,210	3.03%
2018/08/27	11	150.68	2	149.00	150.00	9	2,205	0.41%
2018/08/24	9	149.33	2	151.75	144.50	7	2,153	0.33%
2018/08/23	1	160.00	25	159.10	158.00	-24	2,074	-1.16%
2018/08/22	2	165.25	0	0.00	164.00	2	2,064	0.10%
2018/08/21	3	167.83	0	0.00	166.00	3	2,051	0.15%
2018/08/17	1	174.50	17	172.76	170.00	-16	2,019	-0.79%
2018/08/16	74	170.39	3	171.50	169.50	71	1,999	3.55%
2018/08/15	2	184.25	4	183.00	178.00	-2	1,946	-0.10%
2018/08/14	2	186.25	76	183.70	184.00	-74	1,952	-3.79%
2018/08/13	5	196.10	61	191.66	191.00	-56	1,914	-2.93%
2018/08/10	1	209.00	2	213.25	211.00	-1	1,859	-0.05%
2018/08/09	1	209.50	1	213.00	213.00	0	1,868	0.00%
2018/08/08	1	219.00	1	215.00	215.00	0	1,868	0.00%
2018/08/07	1	215.00	0	0.00	216.00	1	1,851	0.05%
2018/08/06	1	215.00	1	217.50	217.50	0	1,882	0.00%
2018/08/03	71	209.27	74	210.49	210.00	-3	1,854	-0.16%
2018/08/02	75	204.35	3	201.17	200.00	72	1,817	3.96%
2018/08/01	2	199.00	1	203.00	203.00	1	1,793	0.06%
2018/07/25	2	196.00	0	0.00	195.50	2	1,913	0.10%
2018/07/20	0	0.00	20	205.50	201.50	-20	1,883	-1.06%
2018/07/18	1	205.50	1	205.00	205.00	0	1,899	0.00%
2018/07/17	0	0.00	2	208.50	205.00	-2	1,891	-0.11%
2018/07/13	16	211.78	2	214.50	214.00	14	1,901	0.74%
2018/07/12	31	209.06	1	211.00	211.00	30	1,913	1.57%
2018/07/11	29	206.16	4	208.75	209.50	25	1,922	1.30%
2018/07/10	34	206.90	1	207.00	206.00	33	1,905	1.73%
2018/07/06	15	190.50	0	0.00	191.50	15	1,910	0.79%
2018/07/05	2	201.00	3	197.17	197.50	-1	1,926	-0.05%
2018/07/04	2	202.00	1	200.50	198.00	1	1,964	0.05%
2018/07/03	5	221.00	0	0.00	219.50	5	1,953	0.26%
2018/07/02	1	220.00	1	225.00	225.00	0	1,983	0.00%
2018/06/25	1	223.00	1	221.50	221.50	0	2,135	0.00%
2018/06/22	1	227.50	1	230.00	230.00	0	2,131	0.00%
2018/06/20	1	220.00	6	230.33	217.00	-5	2,097	-0.24%
2018/06/19	1	236.00	0	0.00	234.00	1	2,069	0.05%
2018/06/15	125	239.74	0	0.00	238.50	125	2,066	6.05%	大買/鉅額交易
2018/06/14	7	232.50	11	231.18	232.00	-4	2,058	-0.19%
2018/06/13	1	237.50	1.1	238.20	238.00	-0.1	2,063	-0.01%
2018/06/12	5	239.90	1	235.50	235.50	4	2,043	0.20%
2018/06/08	13	246.42	6	243.42	237.50	7	2,018	0.35%
2018/06/07	28	247.18	3	250.00	250.00	25	1,941	1.29%
2018/06/06	0	0.00	3	226.33	227.50	-3	1,916	-0.16%
2018/06/05	12	224.79	5	223.30	221.00	7	1,913	0.37%
2018/06/04	0	0.00	1	222.00	225.00	-1	1,905	-0.05%
2018/05/31	3	211.83	1	211.00	211.00	2	1,885	0.11%
2018/05/30	0	0.00	1	212.00	212.00	-1	1,868	-0.05%
2018/05/24	1	210.50	0	0.00	207.50	1	1,852	0.05%
2018/05/22	1	211.00	0	0.00	208.50	1	1,844	0.05%
2018/05/17	45	210.83	15	208.50	210.50	30	1,825	1.64%
2018/05/16	14	205.21	0	0.00	202.50	14	1,809	0.77%
2018/05/15	0	0.00	5	210.50	206.00	-5	1,803	-0.28%
2018/05/14	4	208.63	0	0.00	209.00	4	1,806	0.22%
2018/05/10	1	222.50	31	222.03	221.50	-30	1,752	-1.71%
2018/05/04	1	205.00	98	200.51	208.00	-97	1,669	-5.81%
2018/05/03	2	207.50	0	0.00	206.00	2	1,614	0.12%
2018/05/02	1	222.00	1	221.50	221.50	0	1,583	0.00%
2018/04/30	0	0.00	10	224.00	221.00	-10	1,614	-0.62%
2018/04/27	14	219.61	3	219.00	222.00	11	1,600	0.69%
2018/04/25	1	223.00	1	220.50	220.50	0	1,601	0.00%
2018/04/24	8	223.75	2	220.00	220.00	6	1,586	0.38%
2018/04/23	0	0.00	141	239.52	236.50	-141	1,567	-8.99%	大賣/鉅額交易
2018/04/20	5	250.10	3	247.00	246.00	2	1,555	0.13%
2018/04/18	2	254.50	6	258.25	250.00	-4	1,539	-0.26%
2018/04/16	1	253.50	1	252.50	252.50	0	1,523	0.00%
2018/04/13	2	252.25	2	255.50	256.00	0	1,528	0.00%
2018/04/12	1	248.00	6	251.50	251.50	-5	1,527	-0.33%
2018/04/11	3	244.83	48	246.35	240.00	-45	1,511	-2.98%
2018/04/09	0	0.00	1	242.00	242.50	-1	1,433	-0.07%
2018/04/03	21	222.14	62	221.52	220.50	-41	1,370	-2.99%
2018/03/31	6	239.58	6	240.42	240.00	0	1,288	0.00%
2018/03/30	11	237.41	11	241.09	235.00	0	1,269	0.00%
2018/03/29	22	248.50	53	244.81	242.00	-31	1,224	-2.53%
2018/03/28	16	258.69	12	257.67	258.00	4	1,199	0.33%
2018/03/27	5	284.00	0	0.00	276.00	5	1,160	0.43%
2018/03/23	3	276.50	0	0.00	276.00	3	1,174	0.26%
2018/03/20	1	286.00	1	287.00	287.00	0	1,207	0.00%
2018/03/19	12	288.00	2	285.00	285.00	10	1,218	0.82%
2018/03/16	12	285.00	0	0.00	281.00	12	1,223	0.98%
2018/03/15	1	290.50	0	0.00	289.00	1	1,242	0.08%
2018/03/14	1	287.00	1	294.50	294.50	0	1,255	0.00%
2018/03/13	2	291.25	14	290.86	290.00	-12	1,241	-0.97%
2018/03/09	0	0.00	1	283.00	285.00	-1	1,277	-0.08%
2018/03/08	1	274.50	5	275.30	277.50	-4	1,273	-0.31%
2018/03/07	1	266.00	2	265.75	265.00	-1	1,259	-0.08%
2018/03/06	1	262.00	0	0.00	262.00	1	1,272	0.08%
2018/03/05	2	254.25	2	251.00	251.00	0	1,261	0.00%
2018/03/02	58	258.48	0	0.00	259.00	58	1,262	4.59%
2018/03/01	0	0.00	3	262.00	263.00	-3	1,260	-0.24%
2018/02/27	3	266.00	0	0.00	266.00	3	1,252	0.24%
2018/02/26	2	269.00	2	268.75	268.50	0	1,247	0.00%
2018/02/23	1	265.00	1	265.00	265.00	0	1,250	0.00%
2018/02/22	1	255.00	1	258.00	258.00	0	1,245	0.00%
2018/02/21	1	246.50	1	253.00	253.00	0	1,246	0.00%
2018/02/12	0	0.00	49.4	231.89	239.00	-49.4	1,249	-3.95%
2018/02/09	44	231.09	0	0.00	231.00	44	1,300	3.38%
2018/02/07	6	250.92	1	251.00	251.00	5	1,349	0.37%
2018/02/06	1	245.00	0	0.00	242.00	1	1,379	0.07%
2018/02/05	4	264.88	0	0.00	265.00	4	1,422	0.28%
2018/01/30	6	278.25	0	0.00	278.00	6	1,483	0.40%
2018/01/29	2	276.00	3	278.83	279.00	-1	1,515	-0.07%
2018/01/26	2	275.75	2	275.00	275.00	0	1,545	0.00%
2018/01/24	1	267.00	11	268.18	275.50	-10	1,582	-0.63%
2018/01/23	1	262.00	0	0.00	260.00	1	1,552	0.06%
2018/01/22	3	255.83	1	259.00	259.00	2	1,574	0.13%
2018/01/17	0	0.00	1	271.00	271.00	-1	1,613	-0.06%
2018/01/16	1	265.00	0	0.00	265.00	1	1,630	0.06%
2018/01/08	1	277.50	11	276.14	272.00	-10	1,832	-0.55%
2018/01/04	1	270.50	1	273.50	273.50	0	1,871	0.00%
2018/01/03	0	0.00	1	285.00	285.00	-1	1,835	-0.05%