可成 (2474)-玉山券商分點個股進出

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

可成

(2474)

可現股當沖

股價
201.0
漲跌
▼1.5
漲幅
-0.74%
成交量
5,687張
產業
上市其他電子類股
1241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

可成 (2474)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/03	73.1	201.02	1.5	201.40	201.00	71.6	3,889	1.84%
2024/12/02	2.1	201.07	29.9	200.17	202.50	-27.8	3,818	-0.73%
2024/11/29	8	196.94	9	197.28	196.50	-1	3,747	-0.03%
2024/11/28	103.2	194.74	0	0.00	196.00	103.2	3,690	2.80%	大買/鉅額交易
2024/11/27	209.3	197.26	4,005	197.18	197.00	-3,795.7	3,573	-106.23%	大買/大賣/鉅額交易
2024/11/26	13.4	197.23	0	0.00	196.00	13.4	3,369	0.40%
2024/11/25	244.5	197.11	9,064	196.83	199.50	-8,819.5	3,151	-279.85%	大買/大賣/鉅額交易
2024/11/22	36	200.28	0	0.00	198.50	36	2,844	1.27%
2024/11/21	14.5	199.55	3	200.00	200.00	11.5	2,615	0.44%
2024/11/20	16.1	203.04	2.7	203.63	203.50	13.4	2,411	0.56%
2024/11/19	0.1	201.50	0	0.00	205.00	0.1	2,249	0.00%
2024/11/18	3	201.50	0	0.00	203.50	3	2,074	0.15%
2024/11/15	24.2	206.51	896	203.39	201.00	-871.8	1,940	-44.92%	大賣/鉅額交易
2024/11/14	5	214.70	0	0.00	214.00	5	1,864	0.27%
2024/11/13	0	221.50	0	0.00	217.50	0	1,838	0.00%
2024/11/12	2.1	221.36	0	0.00	218.00	2.1	1,835	0.11%
2024/11/11	5	218.50	0	0.00	220.00	5	1,817	0.28%
2024/11/08	6	217.70	0	0.00	215.50	6	1,832	0.33%
2024/11/07	15.5	221.55	0	0.00	220.00	15.5	1,854	0.84%
2024/11/06	9	226.72	1	229.96	225.00	8	1,866	0.43%
2024/11/05	1	234.00	2	236.25	236.50	-1	1,872	-0.05%
2024/11/04	4	232.25	0	0.00	234.00	4	1,916	0.21%
2024/11/01	12	232.79	0	0.00	231.50	12	1,977	0.61%
2024/10/30	3	234.83	1.1	239.09	236.00	1.9	1,985	0.10%
2024/10/29	2	234.75	0	237.00	236.50	2	1,982	0.10%
2024/10/28	70	237.92	0	0.00	236.00	70	1,977	3.54%
2024/10/23	8.1	234.88	2	235.00	234.00	6.1	2,025	0.30%
2024/10/22	2	238.50	0	0.00	239.50	2	2,040	0.10%
2024/10/21	5	240.90	0	0.00	240.00	5	2,121	0.24%
2024/10/18	1	246.50	94	243.95	244.50	-93	2,305	-4.03%
2024/10/17	0	0.00	4	240.88	240.50	-4	2,334	-0.17%
2024/10/16	8	237.94	1	242.50	237.50	7	2,377	0.29%
2024/10/15	1.1	242.47	6.2	241.96	243.00	-5.1	2,378	-0.22%
2024/10/14	1	235.50	5	238.00	239.50	-4	2,378	-0.17%
2024/10/11	0	0.00	3	237.50	237.50	-3	2,386	-0.13%
2024/10/09	1	236.50	1	237.50	238.00	0	2,398	0.00%
2024/10/08	43	237.52	1	238.00	238.00	42	2,409	1.74%
2024/10/07	3	233.33	15.3	234.37	236.50	-12.3	2,507	-0.49%
2024/10/04	19	234.08	0	0.00	233.50	19	2,514	0.76%
2024/10/01	1	237.00	4	238.75	239.50	-3	2,501	-0.12%
2024/09/30	4	236.63	5.1	238.60	236.50	-1.1	2,538	-0.04%
2024/09/27	8	236.13	6.1	239.00	235.00	2	2,648	0.07%
2024/09/26	7	237.21	9.3	238.72	237.50	-2.3	2,745	-0.08%
2024/09/25	7	235.57	7.1	237.27	236.00	-0.1	2,750	0.00%
2024/09/24	2	233.25	921.1	233.99	234.50	-919.1	2,747	-33.45%	大賣/鉅額交易
2024/09/23	4	234.13	8	234.50	234.50	-4	2,742	-0.15%
2024/09/20	1	236.00	1	237.00	235.50	0	2,729	0.00%
2024/09/19	174	238.82	124	235.59	235.50	50	2,694	1.85%	大買/大賣/
2024/09/18	0	0.00	7	238.14	236.50	-7	2,675	-0.26%
2024/09/13	0	0.00	1	237.50	237.50	-1	2,688	-0.04%
2024/09/12	8	238.25	3.1	239.27	238.00	4.9	2,702	0.18%
2024/09/11	2	236.00	3	235.67	236.00	-1	2,701	-0.04%
2024/09/10	10	241.75	0	237.40	237.00	10	2,694	0.37%
2024/09/09	1	241.50	5	240.40	241.00	-4	2,704	-0.15%
2024/09/06	0	0.00	8.1	239.29	240.50	-8.1	2,683	-0.30%
2024/09/05	0	0.00	1	236.00	236.50	-1	2,691	-0.04%
2024/09/04	282	233.54	1	233.50	225.50	281	2,683	10.47%	大買/鉅額交易
2024/09/03	3	234.67	0	0.00	235.00	3	2,646	0.11%
2024/09/02	1	235.00	5	237.00	236.00	-4	2,656	-0.15%
2024/08/30	0	0.00	0	235.00	236.00	0	2,676	0.00%
2024/08/29	8	235.44	20.4	236.54	237.00	-12.4	2,680	-0.46%
2024/08/28	117	236.94	1	237.50	236.00	116	2,703	4.29%	大買/鉅額交易
2024/08/27	3	235.33	4.1	237.18	237.50	-1.1	2,807	-0.04%
2024/08/26	3	234.67	3.5	235.64	235.50	-0.5	2,831	-0.02%
2024/08/23	7	233.00	8	234.94	235.50	-1	2,848	-0.04%
2024/08/22	1	231.01	3.1	232.32	233.00	-2.1	2,859	-0.07%
2024/08/21	6	230.50	1	231.93	230.50	5	2,881	0.17%
2024/08/20	0	232.83	0	0.00	233.00	0	2,891	0.00%
2024/08/19	0	0.00	48.8	233.99	234.00	-48.8	2,949	-1.65%
2024/08/16	0	230.50	5.1	230.79	230.50	-5.1	3,021	-0.17%
2024/08/15	1	229.93	1	230.00	228.00	0	3,058	0.00%
2024/08/14	0.5	228.98	1	229.00	229.00	-0.5	3,152	-0.02%
2024/08/13	1.2	226.69	3.3	226.89	229.00	-2.1	3,246	-0.06%
2024/08/12	2.4	223.85	3	222.50	224.00	-0.6	3,270	-0.02%
2024/08/09	3	226.33	10.1	225.64	227.50	-7	3,280	-0.21%
2024/08/08	310	220.40	4	219.88	219.00	306	3,280	9.33%	大買/鉅額交易
2024/08/07	1.6	218.18	148.1	219.93	222.00	-146.4	3,327	-4.40%	大賣/鉅額交易
2024/08/06	1.5	215.77	11.3	214.32	217.00	-9.8	3,343	-0.29%
2024/08/05	17	213.47	20.2	212.59	212.50	-3.2	3,315	-0.10%
2024/08/02	377	219.65	0.1	218.69	219.00	376.9	3,270	11.53%	大買/鉅額交易
2024/08/01	0.1	217.00	3.5	216.94	218.50	-3.4	3,255	-0.10%
2024/07/31	1	211.50	0	215.00	213.00	1	3,262	0.03%
2024/07/30	402	212.96	6	210.10	214.00	396	3,284	12.06%	大買/鉅額交易
2024/07/29	3	211.00	1	210.50	211.00	2	3,287	0.06%
2024/07/26	5.3	206.08	0.2	206.50	209.00	5.2	3,302	0.16%
2024/07/23	11.2	207.97	15	209.23	209.50	-3.8	3,305	-0.12%
2024/07/22	13.8	204.99	31	201.22	207.00	-17.2	3,297	-0.52%
2024/07/19	33.2	201.98	1,817.7	201.66	202.00	-1,784.4	3,227	-55.29%	大賣/鉅額交易
2024/07/18	1	219.48	1.4	219.91	220.00	-0.4	3,061	-0.01%
2024/07/17	9.1	220.50	0	0.00	218.00	9.1	3,057	0.30%
2024/07/15	0	221.00	0	0.00	222.00	0	3,083	0.00%
2024/07/12	1	220.03	3	223.99	224.50	-2	3,095	-0.07%
2024/07/11	1	219.00	0	0.00	221.50	1	3,097	0.03%
2024/07/10	0	0.00	2	217.75	219.00	-2	3,129	-0.06%
2024/07/09	9	216.45	18.1	216.60	214.50	-9	3,148	-0.29%
2024/07/08	1	227.50	0.1	227.50	227.50	1	3,043	0.03%
2024/07/05	13	229.04	0	229.50	230.00	13	3,042	0.43%
2024/07/04	0.1	226.25	1	227.00	227.00	-0.9	3,045	-0.03%
2024/07/03	17.1	231.54	6.5	235.13	233.50	10.6	3,010	0.35%
2024/07/02	2.5	239.56	33.1	234.98	240.00	-30.7	2,910	-1.05%
2024/07/01	14	229.18	5	228.50	227.50	9	2,814	0.32%
2024/06/28	0	0.00	13	230.04	232.00	-13	2,782	-0.47%
2024/06/27	1	225.48	0	228.00	228.00	1	2,780	0.04%
2024/06/26	30	226.95	0	0.00	227.00	30	2,864	1.05%
2024/06/25	2.1	227.74	1	227.50	227.50	1.1	2,899	0.04%
2024/06/24	3	230.33	0	0.00	231.00	3	2,921	0.10%
2024/06/21	2.1	229.80	0.1	229.50	230.50	2	2,936	0.07%
2024/06/20	1	229.51	0	0.00	232.50	1	2,943	0.03%
2024/06/19	0	229.00	1.1	230.00	230.50	-1.1	3,001	-0.04%
2024/06/18	2	229.50	1	229.00	229.50	1	3,035	0.03%
2024/06/17	1	227.00	0	0.00	228.00	1	3,093	0.03%
2024/06/14	1.1	230.00	1	231.00	230.50	0.1	3,141	0.00%
2024/06/13	0	0.00	4.7	227.45	228.00	-4.7	3,149	-0.15%
2024/06/12	0	0.00	4.3	226.12	226.00	-4.3	3,216	-0.13%
2024/06/11	45.3	226.49	0	0.00	226.50	45.3	3,199	1.42%
2024/06/07	2	223.25	0	0.00	222.50	2	3,211	0.06%
2024/06/06	2	225.00	0	0.00	225.00	2	3,247	0.06%
2024/06/05	2.1	222.86	0	0.00	222.00	2.1	3,239	0.06%
2024/06/04	0	0.00	1	227.50	225.50	-1	3,252	-0.03%
2024/06/03	0	0.00	1	225.50	224.50	-1	3,244	-0.03%
2024/05/31	0	0.00	0.1	229.00	224.50	-0.1	3,228	0.00%
2024/05/30	0	0.00	0.3	226.50	226.00	-0.3	3,132	-0.01%
2024/05/29	0.1	228.58	1	229.00	227.50	-0.9	3,118	-0.03%
2024/05/28	0	0.00	0.2	227.55	228.50	-0.2	3,105	-0.01%
2024/05/27	244	226.94	2	226.98	226.00	242	3,107	7.79%	大買/鉅額交易
2024/05/24	1	226.01	0.1	226.50	225.50	0.9	3,096	0.03%
2024/05/23	1	226.50	1	229.00	228.00	0	3,077	0.00%
2024/05/22	1	228.48	3	227.83	230.50	-2	3,039	-0.06%
2024/05/21	2	219.25	0	0.00	222.00	2	2,965	0.07%
2024/05/20	4.1	218.30	1	216.50	218.50	3.1	2,912	0.11%
2024/05/17	5.1	221.42	0.2	223.88	220.00	4.9	2,817	0.17%
2024/05/16	0.1	233.00	1	232.00	232.50	-0.9	2,714	-0.03%
2024/05/15	1.4	233.85	0	233.50	233.50	1.4	2,677	0.05%
2024/05/14	9.1	230.59	22	230.11	230.00	-12.9	2,660	-0.48%
2024/05/13	3.3	233.31	8.5	232.73	229.50	-5.1	2,620	-0.20%
2024/05/10	0	0.00	4	222.00	222.00	-4	2,542	-0.16%
2024/05/08	0	0.00	0.1	221.50	221.00	-0.1	2,483	0.00%
2024/05/07	127	223.94	1	222.50	224.00	126	2,472	5.10%	大買/鉅額交易
2024/05/06	1.2	221.30	2	221.00	220.50	-0.9	2,452	-0.03%
2024/05/03	0	221.75	1	222.96	220.50	-1	2,437	-0.04%
2024/05/02	1	219.50	1	219.50	219.00	0	2,410	0.00%
2024/04/30	0.1	217.00	0	0.00	218.00	0.1	2,377	0.00%
2024/04/29	0	214.00	0	0.00	216.00	0	2,374	0.00%
2024/04/26	0	0.00	0.3	214.00	213.50	-0.3	2,352	-0.01%
2024/04/25	0	213.00	2.1	215.97	216.00	-2	2,326	-0.09%
2024/04/24	0.2	213.81	6	212.58	214.00	-5.8	2,334	-0.25%
2024/04/23	3	214.00	5.1	215.77	214.50	-2.1	2,358	-0.09%
2024/04/22	0	212.50	0	207.50	212.00	0	2,337	0.00%
2024/04/19	0.2	209.50	73.1	207.00	207.00	-73	2,304	-3.17%
2024/04/18	1	207.49	4	207.00	208.00	-3	2,265	-0.13%
2024/04/17	0	206.73	0	0.00	205.50	0	2,247	0.00%
2024/04/16	0.1	208.00	0.2	206.55	205.00	-0.1	2,233	0.00%
2024/04/15	1	208.96	5	208.00	207.00	-4	2,201	-0.18%
2024/04/12	0	207.50	0	0.00	207.50	0	2,198	0.00%
2024/04/11	0.1	207.31	9.1	207.17	208.00	-9	2,210	-0.41%
2024/04/10	1	209.49	0	0.00	209.50	1	2,203	0.05%
2024/04/09	0	0.00	0	211.50	210.00	0	2,209	0.00%
2024/04/08	0	0.00	1.1	210.00	211.00	-1.1	2,208	-0.05%
2024/04/03	0	0.00	3.1	211.66	211.50	-3.1	2,191	-0.14%
2024/04/02	1.3	212.69	14	213.43	213.00	-12.7	2,178	-0.58%
2024/04/01	7	214.93	1.1	213.88	212.00	5.9	2,183	0.27%
2024/03/29	2.1	216.55	170	217.54	219.00	-167.9	2,157	-7.78%	大賣/鉅額交易
2024/03/28	0	0.00	1	216.00	217.50	-1	2,062	-0.05%
2024/03/27	1.1	211.91	0	0.00	213.50	1.1	2,060	0.05%
2024/03/26	0	208.00	4	209.88	210.00	-4	2,129	-0.19%
2024/03/25	1	210.00	5.7	210.30	211.50	-4.7	2,193	-0.22%
2024/03/22	10.1	217.06	8.4	215.03	214.00	1.7	2,235	0.08%
2024/03/21	9	222.61	17	222.50	224.00	-8	2,246	-0.36%
2024/03/20	1	218.00	11	218.77	216.50	-10	2,246	-0.45%
2024/03/19	1.1	216.36	5	216.40	215.00	-3.9	2,200	-0.18%
2024/03/18	5	210.50	9	212.67	214.50	-4	2,150	-0.19%
2024/03/15	0	0.00	5.1	215.18	215.00	-5.1	2,136	-0.24%
2024/03/14	1	208.48	0.3	205.00	209.00	0.7	2,059	0.03%
2024/03/13	1.1	209.17	3	208.17	208.50	-1.9	2,052	-0.09%
2024/03/12	8.9	204.82	25	200.36	206.00	-16.1	2,062	-0.78%
2024/03/08	3.2	199.03	186	197.07	197.50	-182.8	2,065	-8.85%	大賣/鉅額交易
2024/03/07	0.1	199.00	8	199.56	199.50	-7.9	2,059	-0.38%
2024/03/06	1	199.00	0	0.00	200.00	1	2,095	0.05%
2024/03/04	0	198.00	0	0.00	198.50	0	2,275	0.00%
2024/02/27	2.1	196.49	1	197.50	195.50	1.1	2,486	0.04%
2024/02/23	0	0.00	5	196.80	196.50	-5	2,548	-0.20%
2024/02/22	1	200.47	6	200.67	200.50	-5	2,579	-0.19%
2024/02/21	0	0.00	2	199.50	199.00	-2	2,612	-0.08%
2024/02/20	0	0.00	5	200.00	200.00	-5	2,626	-0.19%
2024/02/19	5	197.50	2	200.00	199.50	3	2,641	0.11%
2024/02/15	20	196.00	3.2	194.47	196.00	16.8	2,680	0.63%
2024/02/05	3	193.17	0.2	193.63	193.50	2.8	2,684	0.10%
2024/02/02	0	0.00	2	195.00	195.50	-2	2,723	-0.07%
2024/01/29	0	0.00	0.3	196.50	196.50	-0.3	2,719	-0.01%
2024/01/26	0.1	194.50	0	0.00	195.50	0.1	2,718	0.00%
2024/01/25	0	0.00	9	196.00	196.00	-9	2,716	-0.33%
2024/01/24	0.1	195.50	18	196.31	195.50	-17.9	2,722	-0.66%
2024/01/23	14	194.96	0	0.00	193.50	14	2,724	0.51%
2024/01/19	0.2	198.25	0	198.50	199.50	0.2	2,714	0.01%
2024/01/18	1.1	197.41	3	196.83	196.50	-1.9	2,723	-0.07%
2024/01/17	1	198.50	16.7	198.02	196.50	-15.7	2,702	-0.58%
2024/01/16	0	0.00	13.4	199.75	200.50	-13.4	2,660	-0.50%
2024/01/15	0.1	198.90	1	200.00	200.00	-0.9	2,646	-0.03%
2024/01/12	1	197.50	2	198.00	198.00	-1	2,662	-0.04%
2024/01/11	1	197.99	1.2	198.43	198.00	-0.1	2,659	-0.01%
2024/01/09	5	198.30	2	198.00	197.50	3	2,702	0.11%
2024/01/08	9.1	199.00	5.4	198.37	199.00	3.7	2,727	0.14%
2024/01/05	0	195.00	11.2	197.93	197.00	-11.2	2,727	-0.41%
2024/01/04	0	195.00	2	194.00	194.00	-2	2,729	-0.07%
2024/01/03	0	0.00	1	194.50	193.50	-1	2,751	-0.04%
2024/01/02	751	195.60	6.2	194.85	196.00	744.8	2,739	27.19%	大買/鉅額交易
2023/12/29	0	0.00	0.4	194.00	194.00	-0.4	2,730	-0.01%
2023/12/28	0	0.00	0.1	195.50	195.50	-0.1	2,741	0.00%
2023/12/27	0	0.00	0.1	194.00	194.00	-0.1	2,734	0.00%
2023/12/26	0	0.00	1.2	192.80	194.50	-1.2	2,719	-0.04%
2023/12/25	2	190.75	1	192.50	193.00	1	2,732	0.04%
2023/12/22	1	191.00	0	0.00	191.00	1	2,728	0.04%
2023/12/21	4	187.38	2.4	188.33	189.00	1.6	2,689	0.06%
2023/12/20	2.6	191.69	5.2	190.21	191.00	-2.6	2,582	-0.10%
2023/12/19	19	189.61	1	188.50	190.00	18	2,510	0.72%
2023/12/18	2	188.50	6	187.67	189.50	-4	2,459	-0.16%
2023/12/15	3.1	185.51	3	185.00	185.00	0.1	2,399	0.00%
2023/12/14	0	187.50	1	186.50	187.00	-1	2,357	-0.04%
2023/12/13	0.5	186.51	1.4	186.29	187.00	-0.9	2,359	-0.04%
2023/12/12	1	184.50	0	0.00	185.00	1	2,426	0.04%
2023/12/11	0.5	185.02	1	184.50	185.00	-0.5	2,425	-0.02%
2023/12/08	1	186.00	2	186.00	184.50	-1	2,445	-0.04%
2023/12/07	11	184.68	1	183.50	183.50	10	2,462	0.41%
2023/12/06	4	192.75	8	193.50	192.50	-4	2,446	-0.16%
2023/12/05	4	194.37	1	194.50	193.50	3	2,440	0.12%
2023/12/04	163	195.04	2.5	197.40	195.00	160.5	2,454	6.54%	大買/鉅額交易
2023/12/01	3	196.33	22	196.30	195.50	-19	2,469	-0.77%
2023/11/30	13	195.46	4	199.63	194.50	9	2,436	0.37%
2023/11/29	2.3	197.09	4.5	197.89	196.50	-2.2	2,296	-0.10%
2023/11/28	570	196.42	3.1	195.99	194.50	566.9	2,260	25.08%	大買/鉅額交易
2023/11/27	5	197.40	10	198.02	196.00	-5	2,280	-0.22%
2023/11/24	19.2	200.07	10	199.90	197.50	9.2	2,253	0.41%
2023/11/22	321	196.67	5.4	196.74	196.00	315.6	2,151	14.67%	大買/鉅額交易
2023/11/21	2.2	196.27	5.1	196.49	196.00	-2.9	2,123	-0.14%
2023/11/20	79	194.42	6	193.75	194.00	73	2,080	3.51%
2023/11/17	0	0.00	2.5	190.75	191.50	-2.5	2,043	-0.12%
2023/11/16	41	189.49	5.4	188.65	189.50	35.7	2,045	1.74%
2023/11/15	1	187.00	2.1	186.50	186.50	-1.1	2,035	-0.05%
2023/11/14	8	186.00	3.3	185.00	185.00	4.7	2,027	0.23%
2023/11/13	16	186.85	1	187.50	187.50	15	2,036	0.74%
2023/11/10	0.7	187.46	2.6	185.86	187.50	-1.8	2,037	-0.09%
2023/11/09	0	0.00	0.1	182.99	183.50	-0.1	2,007	0.00%
2023/11/08	0	181.50	5.2	183.44	182.00	-5.2	2,020	-0.26%
2023/11/06	1	184.00	0	0.00	184.00	1	2,073	0.05%
2023/11/03	0	0.00	2	184.00	183.50	-2	2,091	-0.10%
2023/11/02	0	0.00	2	183.50	183.50	-2	2,109	-0.09%
2023/11/01	0.1	182.00	0	0.00	181.00	0.1	2,108	0.00%
2023/10/30	0	0.00	2	183.25	183.50	-2	2,124	-0.09%
2023/10/27	0	0.00	1	183.00	182.50	-1	2,118	-0.05%
2023/10/26	0.1	182.00	0	0.00	181.50	0.1	2,129	0.00%
2023/10/24	0	0.00	5	181.80	181.50	-5	2,153	-0.23%
2023/10/23	1	182.02	0.7	181.79	181.50	0.3	2,149	0.01%
2023/10/20	35	182.50	0.1	182.50	182.50	34.9	2,146	1.63%
2023/10/19	0.3	185.50	2.3	185.20	185.00	-2	2,172	-0.09%
2023/10/18	0.2	184.00	3	184.50	184.50	-2.8	2,215	-0.13%
2023/10/16	1	181.50	0	0.00	181.00	1	2,243	0.04%
2023/10/13	1	185.46	3.3	185.11	185.50	-2.3	2,259	-0.10%
2023/10/12	0.3	182.50	2	184.00	184.50	-1.7	2,241	-0.08%
2023/10/11	0	0.00	6	183.00	182.00	-6	2,223	-0.27%
2023/10/06	6	182.50	0.6	182.00	182.50	5.4	2,224	0.24%
2023/10/05	0	0.00	1	184.00	184.00	-1	2,227	-0.04%
2023/10/04	1	181.50	0	182.00	182.50	1	2,225	0.04%
2023/10/03	2.3	183.44	21	183.57	183.50	-18.7	2,216	-0.84%
2023/10/02	1	183.50	4	184.00	183.50	-3	2,222	-0.13%
2023/09/28	0	0.00	1	182.00	182.50	-1	2,248	-0.05%
2023/09/27	1	182.00	5	182.50	181.50	-4	2,229	-0.18%
2023/09/26	0	183.00	1	183.50	183.50	-1	2,237	-0.04%
2023/09/25	1	181.95	0.1	183.50	182.50	0.9	2,241	0.04%
2023/09/22	0.1	180.00	1	180.50	180.50	-1	2,263	-0.04%
2023/09/21	1	179.00	0	0.00	179.00	1	2,299	0.04%
2023/09/20	1.1	182.08	1	184.50	181.50	0.1	2,313	0.00%
2023/09/19	2	183.39	1	184.50	183.50	1	2,321	0.04%
2023/09/18	0	0.00	1	184.00	183.50	-1	2,347	-0.04%
2023/09/15	1.1	182.55	1	183.50	182.00	0.1	2,366	0.00%
2023/09/14	0	0.00	14	181.50	182.50	-14	2,321	-0.60%
2023/09/13	2	181.27	0	0.00	180.50	2	2,333	0.09%
2023/09/12	0.2	182.50	5	182.60	183.50	-4.8	2,392	-0.20%
2023/09/11	1	180.00	1	180.00	179.50	0	2,374	0.00%
2023/09/08	57.1	180.43	0	0.00	179.50	57.1	2,355	2.42%
2023/09/07	1.1	180.57	1	182.00	180.50	0.1	2,359	0.00%
2023/09/06	3	180.33	13	180.78	182.50	-10	2,310	-0.43%
2023/09/05	2	180.25	0	0.00	180.00	2	2,274	0.09%
2023/09/04	0	0.00	2.1	180.48	180.50	-2.1	2,269	-0.09%
2023/09/01	0.1	179.00	7	179.64	180.00	-7	2,262	-0.31%
2023/08/31	0	0.00	11.7	179.00	180.50	-11.7	2,244	-0.52%
2023/08/30	0.1	176.28	0.1	176.00	177.00	0	2,125	0.00%
2023/08/28	0	169.00	0	0.00	171.00	0	2,076	0.00%
2023/08/25	2.1	167.51	0	0.00	167.50	2.1	2,113	0.10%
2023/08/24	1	168.00	6.1	167.61	168.00	-5.1	2,108	-0.24%
2023/08/23	0.2	167.71	0	0.00	169.00	0.2	2,117	0.01%
2023/08/22	5.1	166.91	2	167.00	167.50	3.1	2,117	0.14%
2023/08/21	1	169.00	2	169.00	169.00	-1	2,096	-0.05%
2023/08/18	11.1	167.41	5	166.80	166.50	6.1	2,109	0.29%
2023/08/17	8	167.19	0	0.00	167.50	8	2,095	0.38%
2023/08/16	6.2	170.10	0.2	171.00	170.00	6	2,082	0.29%
2023/08/15	1	172.00	1	172.50	171.50	0	2,074	0.00%
2023/08/14	3.1	171.35	0	0.00	172.50	3.1	2,073	0.15%
2023/08/11	156.3	173.06	0	0.00	172.50	156.3	2,075	7.53%	大買/鉅額交易
2023/08/10	50	174.90	0	0.00	176.50	50	2,037	2.45%
2023/08/09	340.1	176.60	1	176.50	177.00	339.1	2,039	16.63%	大買/鉅額交易
2023/08/08	50.1	176.50	5	177.20	176.00	45.1	2,019	2.23%
2023/08/07	0.1	175.76	0	0.00	176.50	0.1	2,006	0.00%
2023/08/04	0	0.00	2	174.25	174.00	-2	2,013	-0.10%
2023/08/02	6	173.58	1	173.50	174.00	5	2,005	0.25%
2023/07/31	5.9	173.87	0	0.00	173.50	5.9	1,991	0.30%
2023/07/28	3.3	174.92	0	0.00	175.00	3.3	1,978	0.16%
2023/07/27	0	0.00	2	179.00	178.00	-2	1,971	-0.10%
2023/07/26	1	177.00	0	0.00	176.50	1	1,954	0.05%
2023/07/24	6	175.49	1	178.00	176.00	5	1,953	0.26%
2023/07/21	2.1	174.54	401	174.29	174.50	-399	1,905	-20.94%	大賣/鉅額交易
2023/07/20	0	0.00	3	177.00	177.50	-3	1,857	-0.16%
2023/07/19	2.2	178.77	2	180.00	177.50	0.2	1,813	0.01%
2023/07/18	0.4	178.86	1	177.50	181.00	-0.7	1,760	-0.04%
2023/07/17	1.1	173.66	0	0.00	174.00	1.1	1,711	0.07%
2023/07/14	0	175.50	2	175.50	176.00	-2	1,719	-0.12%
2023/07/13	1	175.04	0	0.00	175.50	1	1,731	0.06%
2023/07/12	2	173.53	0	0.00	174.00	2	1,698	0.12%
2023/07/10	2	171.50	0	0.00	171.50	2	1,698	0.12%
2023/07/07	3.1	171.19	0	0.00	172.50	3.1	1,712	0.18%
2023/07/06	5	173.50	0.1	174.50	173.00	4.9	1,706	0.29%
2023/07/05	2	176.50	1	176.50	176.50	1	1,670	0.06%
2023/07/04	2	175.25	1	176.50	176.00	1	1,663	0.06%
2023/07/03	3.1	175.48	0	0.00	174.00	3.1	1,652	0.19%
2023/06/30	9.1	177.29	1	176.52	175.50	8	1,657	0.49%
2023/06/29	2	180.76	5.1	181.58	179.50	-3	1,641	-0.19%
2023/06/28	8.4	190.04	1	191.00	190.00	7.4	1,581	0.47%
2023/06/27	367	190.36	0	190.50	189.50	367	1,538	23.86%	大買/鉅額交易
2023/06/26	0	190.03	0	0.00	189.50	0	1,513	0.00%
2023/06/21	4	189.00	4	191.13	190.00	0	1,482	0.00%
2023/06/20	11	190.05	1.1	190.45	190.50	9.9	1,446	0.68%
2023/06/19	1.2	187.58	0	0.00	187.50	1.2	1,435	0.08%
2023/06/16	6	188.17	48	186.53	186.50	-42	1,443	-2.91%
2023/06/15	1	190.01	192	191.54	192.00	-191	1,366	-13.98%	大賣/鉅額交易
2023/06/14	6	191.59	9	192.56	190.00	-3	1,441	-0.21%
2023/06/13	0	193.00	1	194.00	194.00	-1	1,482	-0.07%
2023/06/12	3.1	191.01	3.4	191.06	191.50	-0.4	1,510	-0.02%
2023/06/09	8	191.06	1	191.00	190.50	7	1,543	0.45%
2023/06/08	2	189.00	0	0.00	189.00	2	1,578	0.13%
2023/06/05	0	188.00	0	0.00	188.50	0	1,649	0.00%
2023/06/02	0	0.00	3	189.00	189.50	-3	1,672	-0.18%
2023/06/01	3	186.00	2	186.00	186.50	1	1,677	0.06%
2023/05/31	9.3	186.16	0	0.00	185.50	9.3	1,695	0.55%
2023/05/30	231	189.82	1	188.50	188.50	230	1,684	13.65%	大買/鉅額交易
2023/05/29	0	0.00	3.2	189.31	189.00	-3.2	1,715	-0.19%
2023/05/24	1	185.00	2.3	185.15	185.00	-1.3	1,845	-0.07%
2023/05/23	110	188.00	5	188.00	188.00	105	1,822	5.76%	大買/鉅額交易
2023/05/19	1.1	189.50	16	189.75	189.50	-15	1,805	-0.83%
2023/05/18	2.2	186.50	0	0.00	188.50	2.2	1,822	0.12%
2023/05/17	0.3	186.00	1	187.50	186.50	-0.7	1,822	-0.04%
2023/05/15	0.3	184.43	0	0.00	187.00	0.3	1,826	0.02%
2023/05/11	139.6	185.43	0	0.00	185.50	139.6	1,864	7.49%	大買/鉅額交易
2023/05/10	2	185.00	2	185.00	185.50	0	1,910	0.00%
2023/05/08	146.1	184.72	2	183.75	184.50	144.1	1,955	7.37%	大買/鉅額交易
2023/05/05	0	182.50	0	0.00	182.00	0	1,977	0.00%
2023/05/04	1	181.50	0	0.00	181.00	1	2,022	0.05%
2023/05/02	0	181.50	0	0.00	182.50	0	2,117	0.00%
2023/04/26	25	178.90	2	180.00	180.00	23	2,172	1.06%
2023/04/25	4	178.76	0.1	180.50	179.00	3.9	2,183	0.18%
2023/04/24	1	180.00	0	0.00	181.00	1	2,184	0.05%
2023/04/21	0	0.00	0.1	181.50	181.00	-0.1	2,194	0.00%
2023/04/19	367.1	182.91	0	182.50	182.50	367	2,232	16.44%	大買/鉅額交易
2023/04/18	336	183.68	0	0.00	183.00	336	2,215	15.16%	大買/鉅額交易
2023/04/17	0	184.00	0	0.00	184.50	0	2,201	0.00%
2023/04/14	11	184.23	0	0.00	184.50	11	2,217	0.50%
2023/04/13	3	184.01	3	184.50	184.50	0	2,219	0.00%
2023/04/12	25	184.70	0	0.00	184.00	25	2,217	1.13%
2023/04/11	11	185.27	0	0.00	185.50	11	2,208	0.50%
2023/04/10	5.1	185.01	1	186.00	186.00	4.1	2,217	0.18%
2023/04/07	20	185.33	0	0.00	185.00	20	2,220	0.90%
2023/04/06	42	186.69	1	186.00	186.50	41	2,225	1.84%
2023/03/31	0	0.00	1	190.00	190.00	-1	2,251	-0.04%
2023/03/30	5	188.50	0	0.00	189.50	5	2,315	0.22%
2023/03/29	10	188.50	0	0.00	189.00	10	2,419	0.41%
2023/03/28	55	189.23	0	0.00	189.00	55	2,517	2.18%
2023/03/27	300.1	189.85	0	0.00	190.00	300.1	2,654	11.30%	大買/鉅額交易
2023/03/24	0	0.00	2	189.50	189.50	-2	2,789	-0.07%
2023/03/23	0	188.50	1	189.50	189.50	-1	2,807	-0.03%
2023/03/22	0	0.00	2	188.50	189.00	-2	2,863	-0.07%
2023/03/17	0	0.00	1	186.50	187.50	-1	2,901	-0.03%
2023/03/15	268	186.67	0	0.00	186.00	268	2,877	9.31%	大買/鉅額交易
2023/03/14	0	0.00	1	187.00	185.50	-1	2,898	-0.03%
2023/03/13	431	186.94	0	0.00	186.00	431	2,935	14.68%	大買/鉅額交易
2023/03/10	1	184.00	1	185.00	184.50	0	2,998	0.00%
2023/03/09	0	0.00	2	186.00	185.50	-2	3,107	-0.06%
2023/03/08	0	0.00	7	186.21	187.50	-7	3,262	-0.21%
2023/03/06	1	188.01	0	0.00	187.50	1	3,383	0.03%
2023/03/02	1	187.50	2.1	187.74	189.00	-1.1	3,485	-0.03%
2023/03/01	0	187.50	0	0.00	186.00	0	3,490	0.00%
2023/02/24	1.1	185.93	7.3	184.08	184.50	-6.3	3,493	-0.18%
2023/02/23	0	189.50	2	190.50	191.00	-2	3,420	-0.06%
2023/02/22	359	189.67	1.1	189.50	189.00	357.9	3,443	10.39%	大買/鉅額交易
2023/02/21	0	0.00	1.1	189.00	189.00	-1.1	3,445	-0.03%
2023/02/20	2	189.50	2	188.75	190.00	0	3,515	0.00%
2023/02/17	0	0.00	1	189.00	189.00	-1	3,579	-0.03%
2023/02/16	1.1	190.00	3.1	189.48	189.00	-2	3,650	-0.05%
2023/02/15	0.1	187.62	2	188.00	188.00	-1.9	3,700	-0.05%
2023/02/14	0	0.00	3	188.00	188.50	-3	3,762	-0.08%
2023/02/13	0.1	186.80	2	188.50	187.50	-1.9	3,809	-0.05%
2023/02/10	0.1	187.00	2	188.00	188.00	-1.9	3,830	-0.05%
2023/02/09	188	185.99	0	185.00	186.00	188	3,798	4.95%	大買/鉅額交易
2023/02/08	3	185.00	3	185.00	185.00	0	3,800	0.00%
2023/02/07	219	186.81	0	0.00	186.50	219	3,789	5.78%	大買/鉅額交易
2023/02/06	0	185.50	6.2	186.58	186.50	-6.1	3,779	-0.16%
2023/02/03	1	185.49	1.1	185.94	185.50	-0.1	3,767	0.00%
2023/02/02	19	185.53	1	185.50	185.00	18	3,759	0.48%
2023/02/01	11	182.77	9	183.72	185.50	2	3,735	0.05%
2023/01/31	0	0.00	1.1	178.00	178.00	-1.1	3,678	-0.03%
2023/01/30	0	177.00	2.5	177.93	178.00	-2.5	3,694	-0.07%
2023/01/17	0	0.00	2	175.50	175.00	-2	3,687	-0.05%
2023/01/16	0	176.50	0.1	176.50	175.50	-0.1	3,744	0.00%
2023/01/13	1	175.99	2.3	175.50	176.00	-1.3	3,760	-0.03%
2023/01/12	0	0.00	2	173.50	173.50	-2	3,794	-0.05%
2023/01/10	1	176.50	5	175.60	177.50	-4	3,835	-0.10%
2023/01/09	172	174.79	10.1	174.09	175.50	161.9	3,831	4.22%	大買/鉅額交易
2023/01/06	0.1	172.50	1	172.00	171.50	-0.9	3,857	-0.02%
2023/01/05	2	172.50	1	172.50	171.50	1	3,895	0.03%
2023/01/04	0.1	171.50	1	171.50	171.50	-0.9	3,913	-0.02%
2023/01/03	0	0.00	0.1	170.31	170.50	-0.1	3,934	0.00%
2022/12/29	1	168.04	121	168.48	169.00	-120	3,959	-3.03%	大賣/鉅額交易
2022/12/28	0.2	169.02	0	0.00	169.00	0.2	3,967	0.00%
2022/12/27	0	170.00	2	169.75	169.00	-2	3,975	-0.05%
2022/12/26	0	0.00	1	169.50	169.50	-1	3,994	-0.03%
2022/12/23	1	167.50	0	0.00	169.00	1	4,024	0.03%
2022/12/22	1.1	167.09	0	0.00	172.00	1.1	4,009	0.03%
2022/12/21	6.1	166.01	1	165.50	167.00	5.1	3,936	0.13%
2022/12/20	2	167.25	1.1	168.98	168.50	1	3,839	0.02%
2022/12/19	61.2	169.39	0.1	171.00	169.00	61	3,767	1.62%
2022/12/16	2	173.50	1	172.00	172.00	1	3,645	0.03%
2022/12/15	0	175.50	1	173.50	174.00	-1	3,555	-0.03%
2022/12/14	0	0.00	1	173.50	175.50	-1	3,570	-0.03%
2022/12/13	1.1	174.05	0	0.00	173.00	1.1	3,528	0.03%
2022/12/12	1	171.54	2	172.50	174.50	-1	3,487	-0.03%
2022/12/08	1	175.00	0	0.00	174.00	1	3,509	0.03%
2022/12/07	0	0.00	1	176.00	176.50	-1	3,479	-0.03%
2022/12/06	0	0.00	5	177.50	175.00	-5	3,411	-0.15%
2022/12/05	2.2	176.32	0	0.00	176.00	2.2	3,351	0.07%
2022/12/02	52.1	176.77	6.1	177.34	176.50	46	3,300	1.39%
2022/12/01	7.1	179.16	0	0.00	177.00	7.1	3,222	0.22%
2022/11/30	0.2	184.15	2	184.00	183.00	-1.8	3,134	-0.06%
2022/11/28	0	178.50	0	0.00	180.00	0	3,058	0.00%
2022/11/25	0	0.00	4	178.75	180.00	-4	3,059	-0.13%
2022/11/24	6	177.00	1,020.2	177.83	180.50	-1,014.2	3,127	-32.43%	大賣/鉅額交易
2022/11/23	1	179.02	0.4	179.50	180.00	0.7	3,153	0.02%
2022/11/22	3	177.50	1	179.00	179.50	2	3,159	0.06%
2022/11/21	1	180.00	3.1	181.66	182.00	-2.1	3,135	-0.07%
2022/11/18	2	184.25	1.1	183.94	184.00	0.9	3,098	0.03%
2022/11/17	0	0.00	0	187.00	187.50	0	3,099	0.00%
2022/11/16	0.1	185.50	4	187.75	186.00	-3.9	3,106	-0.13%
2022/11/15	1	185.98	8.5	186.52	187.50	-7.5	3,069	-0.24%
2022/11/14	0	0.00	4.8	183.53	184.50	-4.8	3,031	-0.16%
2022/11/11	2	181.00	5	180.50	180.00	-3	2,974	-0.10%
2022/11/10	0.1	179.00	6	179.75	180.00	-5.9	2,956	-0.20%
2022/11/09	0	0.00	2	176.49	176.50	-2	2,927	-0.07%
2022/11/08	1	174.50	1	174.00	174.50	0	2,891	0.00%
2022/11/07	0	172.50	0.1	172.50	173.50	-0.1	2,893	0.00%
2022/11/04	138	171.04	0	0.00	171.00	138	2,902	4.76%	大買/鉅額交易
2022/11/01	0	0.00	0.1	170.50	171.00	-0.1	2,992	0.00%
2022/10/31	0	0.00	0.4	168.54	169.50	-0.4	2,978	-0.01%
2022/10/28	41	167.01	0	0.00	167.00	41	2,960	1.38%
2022/10/27	26	167.00	2	165.50	167.50	24	2,949	0.81%
2022/10/26	0.1	161.50	1.1	162.41	164.50	-1	2,938	-0.03%
2022/10/25	2.4	162.88	0	0.00	162.50	2.4	2,907	0.08%
2022/10/24	3.2	165.64	10.1	164.56	164.50	-6.9	2,886	-0.24%
2022/10/21	1	169.00	0	0.00	169.00	1	2,835	0.04%
2022/10/20	372	171.05	0	0.00	172.00	372	2,857	13.02%	大買/鉅額交易
2022/10/19	368	172.00	1	171.50	170.50	367	2,819	13.02%	大買/鉅額交易
2022/10/18	0	0.00	1.2	171.42	171.00	-1.2	2,778	-0.04%
2022/10/17	0	169.50	0	0.00	170.50	0	2,786	0.00%
2022/10/14	1.1	172.46	4	171.75	172.00	-2.9	2,793	-0.10%
2022/10/13	0	168.00	3	168.50	168.50	-3	2,804	-0.11%
2022/10/12	196.1	169.10	0	0.00	168.00	196.1	2,807	6.99%	大買/鉅額交易
2022/10/07	7	172.79	0	0.00	172.50	7	2,799	0.25%
2022/10/06	1	172.02	1	173.00	174.00	0	2,834	0.00%
2022/10/05	0	172.00	0	0.00	170.00	0	2,843	0.00%
2022/10/04	0.2	171.00	161	170.74	172.00	-160.8	2,836	-5.67%	大賣/鉅額交易
2022/10/03	0.1	170.00	4	169.88	169.00	-3.9	2,816	-0.14%
2022/09/30	193	172.32	1	172.00	172.50	192	2,805	6.84%	大買/鉅額交易
2022/09/29	0	170.50	0	0.00	171.00	0	2,792	0.00%
2022/09/28	3.4	170.24	0.2	168.00	170.00	3.2	2,788	0.11%
2022/09/27	0.1	169.36	51	170.27	171.00	-50.9	2,798	-1.82%
2022/09/26	0.1	171.00	2	170.75	170.00	-1.9	2,790	-0.07%
2022/09/23	0.1	172.00	0.1	171.16	171.50	0	2,776	0.00%
2022/09/22	2.2	169.34	28	167.39	171.00	-25.8	2,779	-0.93%
2022/09/21	2.1	172.71	0	0.00	172.00	2.1	2,742	0.07%
2022/09/20	0	0.00	2.1	175.96	176.00	-2.1	2,704	-0.08%
2022/09/16	0.1	172.50	0.2	172.28	172.50	-0.1	2,737	-0.01%
2022/09/15	0	172.50	2.1	173.97	173.00	-2	2,711	-0.08%
2022/09/14	0.1	169.00	0.8	171.50	171.00	-0.7	2,709	-0.03%
2022/09/13	0.1	171.50	2	172.25	171.50	-1.9	2,736	-0.07%
2022/09/12	0.3	170.77	0	171.50	171.50	0.3	2,741	0.01%
2022/09/08	0	0.00	1	167.50	169.00	-1	2,759	-0.04%
2022/09/07	1.2	165.76	4.3	165.92	166.00	-3.1	2,761	-0.11%
2022/09/06	2.1	165.50	7.1	165.65	164.50	-4.9	2,749	-0.18%
2022/09/05	8.1	170.75	1.1	170.53	169.50	7	2,714	0.26%
2022/09/02	7.1	181.43	1	183.00	181.00	6.1	2,647	0.23%
2022/09/01	1.3	183.38	1.5	184.09	183.50	-0.2	2,602	-0.01%
2022/08/31	8.6	179.85	16	183.78	185.50	-7.4	2,556	-0.29%
2022/08/30	16.3	184.17	36.1	184.11	183.00	-19.9	2,481	-0.80%
2022/08/29	638.2	181.86	4	182.13	181.00	634.2	2,450	25.88%	大買/鉅額交易
2022/08/26	0	0.00	1.9	181.99	183.00	-1.9	2,481	-0.08%
2022/08/25	6	181.33	6	181.17	180.50	0	2,548	0.00%
2022/08/24	242	180.94	5	180.70	180.50	237	2,645	8.96%	大買/鉅額交易
2022/08/23	1	178.50	1.2	178.50	178.50	-0.2	2,767	-0.01%
2022/08/22	1	178.50	2	178.50	178.00	-1	2,860	-0.03%
2022/08/19	0	0.00	1.3	178.62	178.00	-1.3	2,917	-0.04%
2022/08/18	5.1	176.98	0	0.00	178.00	5.1	2,968	0.17%
2022/08/17	6.3	175.97	1	176.00	176.50	5.3	3,071	0.17%
2022/08/16	0.3	177.00	2.1	177.14	177.50	-1.8	3,111	-0.06%
2022/08/15	8	174.00	4.1	174.02	175.00	3.9	3,122	0.13%
2022/08/12	9.4	174.40	1	174.00	176.00	8.4	3,157	0.27%
2022/08/11	7	175.93	1	176.00	176.00	6	3,165	0.19%
2022/08/10	31	175.71	0	0.00	175.50	31	3,162	0.98%
2022/08/09	1.4	178.42	19.5	176.61	179.50	-18.1	3,129	-0.58%
2022/08/05	1	170.00	4	170.75	170.50	-3	3,103	-0.10%
2022/08/04	1.2	167.67	0	0.00	169.50	1.2	3,118	0.04%
2022/08/03	0	0.00	1	168.50	169.00	-1	3,186	-0.03%
2022/08/02	3	167.83	0.3	169.00	168.00	2.7	3,235	0.08%
2022/08/01	181	170.63	0	0.00	170.50	181	3,239	5.59%	大買/鉅額交易
2022/07/29	2	169.75	2	169.75	170.50	0	3,258	0.00%
2022/07/28	3	171.50	4	170.38	170.50	-1	3,273	-0.03%
2022/07/27	109	171.12	9.2	170.87	172.00	99.8	3,269	3.05%	大買/
2022/07/26	2.1	165.03	2	165.25	166.00	0.1	3,234	0.00%
2022/07/25	1	167.50	1	167.00	168.00	0	3,226	0.00%
2022/07/22	1	168.50	0.2	168.00	168.00	0.8	3,242	0.02%
2022/07/21	67	168.64	1	168.00	169.00	66	3,244	2.03%
2022/07/20	4.1	167.83	0	0.00	166.00	4.1	3,220	0.13%
2022/07/19	3.1	168.82	0.3	168.83	167.00	2.8	3,184	0.09%
2022/07/18	0	168.50	0.2	168.25	170.00	-0.2	3,168	-0.01%
2022/07/15	67.1	168.57	0.2	168.32	168.00	66.9	3,149	2.12%
2022/07/14	1	168.00	4.3	167.73	168.50	-3.3	3,143	-0.10%
2022/07/13	1	164.50	26.1	163.82	163.50	-25.1	3,127	-0.80%
2022/07/12	1.1	159.55	0	0.00	161.00	1.1	3,097	0.04%
2022/07/08	1	161.00	1	160.50	160.50	0	3,101	0.00%
2022/07/07	1.2	156.88	0.1	156.00	159.00	1.1	3,110	0.04%
2022/07/06	145.3	158.05	2.3	157.87	157.50	143	3,120	4.58%	大買/鉅額交易
2022/07/05	0.3	160.42	1	162.00	160.00	-0.7	3,173	-0.02%
2022/07/04	0.1	162.00	1.1	163.46	163.00	-1	3,168	-0.03%
2022/07/01	0.5	162.67	0	0.00	162.00	0.5	3,209	0.01%
2022/06/30	474	165.88	1	165.99	165.50	473	3,208	14.74%	大買/鉅額交易
2022/06/28	0	0.00	7	166.50	168.00	-7	3,202	-0.22%
2022/06/27	5	171.00	4.5	170.11	169.00	0.5	3,232	0.02%
2022/06/24	1	167.50	0	0.00	166.00	1	3,198	0.03%
2022/06/23	2.3	164.58	4	164.99	165.50	-1.7	3,188	-0.05%
2022/06/22	1.1	163.85	1	164.50	163.50	0.1	3,152	0.00%
2022/06/21	1	161.50	10	164.00	164.50	-9	3,149	-0.29%
2022/06/20	3.3	163.48	4.4	164.21	162.50	-1.1	3,118	-0.03%
2022/06/17	4	162.25	7.7	163.24	165.00	-3.7	3,111	-0.12%
2022/06/16	1	164.00	3	165.50	164.50	-2	3,101	-0.06%
2022/06/15	2	169.49	0	0.00	166.50	2	3,150	0.06%
2022/06/14	2.1	166.50	4	166.88	168.00	-2	3,174	-0.06%
2022/06/13	204.1	167.92	0	0.00	167.00	204.1	3,176	6.42%	大買/鉅額交易
2022/06/10	2	168.00	3	169.50	168.00	-1	3,151	-0.03%
2022/06/09	6	172.00	2	173.25	173.00	4	3,123	0.13%
2022/06/08	1,809.1	173.53	17.2	174.27	173.00	1,791.8	3,117	57.48%	大買/鉅額交易
2022/06/07	1.1	171.54	1	173.50	173.50	0.1	3,066	0.00%
2022/06/06	13	173.50	13	173.96	173.50	0	3,026	0.00%
2022/06/02	3	172.33	5.4	172.19	171.00	-2.4	2,972	-0.08%
2022/06/01	15.4	168.25	16.3	169.48	170.50	-0.9	2,930	-0.03%
2022/05/31	6	167.50	14.1	166.72	164.00	-8.1	2,820	-0.29%
2022/05/30	2	166.50	1.3	167.40	166.00	0.8	2,686	0.03%
2022/05/27	1,623	165.47	5	165.30	165.00	1,618	2,613	61.92%	大買/鉅額交易
2022/05/26	0	0.00	2.1	164.00	163.50	-2.1	2,579	-0.08%
2022/05/25	5	164.30	0	164.00	161.50	5	2,684	0.19%
2022/05/24	2.2	162.61	41.1	163.74	162.50	-38.9	2,612	-1.49%
2022/05/23	0	0.00	5	161.20	160.50	-5	2,535	-0.20%
2022/05/20	4	160.50	4.1	160.25	159.50	0	2,517	0.00%
2022/05/19	2	158.25	8	157.81	159.00	-6	2,463	-0.24%
2022/05/18	4	156.63	8	156.44	157.00	-4	2,434	-0.16%
2022/05/17	7	156.29	7	156.07	155.50	0	2,419	0.00%
2022/05/16	0	0.00	13.2	155.54	156.00	-13.2	2,413	-0.54%
2022/05/13	1.5	150.33	2	150.50	150.50	-0.5	2,374	-0.02%
2022/05/12	1	147.50	0	0.00	148.50	1	2,377	0.04%
2022/05/11	17	148.03	21	148.55	148.50	-4	2,362	-0.17%
2022/05/10	2	151.54	9.2	153.27	155.50	-7.1	2,294	-0.31%
2022/05/09	2	150.00	3	150.67	150.00	-1	2,240	-0.04%
2022/05/06	2	151.50	23	148.72	151.00	-21	2,248	-0.93%
2022/05/05	0	0.00	11.5	150.52	151.00	-11.5	2,255	-0.51%
2022/05/04	0	0.00	0.1	148.00	148.00	-0.1	2,238	0.00%
2022/04/29	0.1	144.00	1	145.00	145.00	-0.9	2,273	-0.04%
2022/04/28	0	0.00	0	143.00	143.50	0	2,304	0.00%
2022/04/27	2	142.25	121	143.00	142.00	-119	2,306	-5.16%	大賣/鉅額交易
2022/04/26	0.1	145.00	1	145.00	144.50	-0.9	2,311	-0.04%
2022/04/25	0	0.00	15	145.50	145.50	-15	2,331	-0.64%
2022/04/22	0	0.00	1	147.00	147.50	-1	2,328	-0.04%
2022/04/21	0.1	147.00	0.2	147.50	147.50	-0.2	2,326	-0.01%
2022/04/20	0.1	147.50	0	0.00	148.00	0.1	2,332	0.00%
2022/04/19	1	147.00	1	147.00	146.50	0	2,335	0.00%
2022/04/18	4	145.25	3	145.17	145.00	1	2,351	0.04%
2022/04/15	0	145.50	0	0.00	146.50	0	2,369	0.00%
2022/04/14	0.1	145.00	0	0.00	146.00	0.1	2,389	0.01%
2022/04/13	0	0.00	1	146.00	146.50	-1	2,405	-0.04%
2022/04/12	0	143.50	0	0.00	143.50	0	2,480	0.00%
2022/04/11	4	144.50	0	0.00	144.50	4	2,475	0.16%
2022/04/08	0	148.00	2	148.00	148.50	-2	2,421	-0.08%
2022/04/07	1	147.00	0	0.00	146.00	1	2,408	0.04%
2022/04/06	19.5	145.01	1	145.00	146.00	18.5	2,360	0.79%
2022/04/01	2.4	144.88	0	0.00	146.00	2.4	2,382	0.10%
2022/03/30	2	144.50	0	0.00	144.50	2	2,369	0.08%
2022/03/29	0	0.00	10	145.50	145.50	-10	2,341	-0.43%
2022/03/28	1	145.00	0	146.00	146.00	1	2,349	0.04%
2022/03/25	1	147.00	0.1	148.00	147.50	1	2,392	0.04%
2022/03/24	0	0.00	0.5	148.00	148.00	-0.5	2,442	-0.02%
2022/03/23	0	0.00	0.4	147.61	147.50	-0.4	2,468	-0.02%
2022/03/22	0	0.00	89	147.36	147.50	-89	2,484	-3.58%
2022/03/21	2.1	148.36	0	0.00	147.50	2.1	2,496	0.08%
2022/03/18	0.2	147.95	21	150.90	151.00	-20.8	2,492	-0.83%
2022/03/17	2	146.00	6	146.92	147.00	-4	2,440	-0.16%
2022/03/16	0	0.00	1	143.50	144.00	-1	2,416	-0.04%
2022/03/15	0	144.00	4	143.50	143.50	-4	2,440	-0.16%
2022/03/14	0	144.71	3	144.50	144.50	-3	2,438	-0.12%
2022/03/11	1	146.50	1	146.50	146.00	0	2,441	0.00%
2022/03/09	0	144.00	2.1	145.00	144.00	-2.1	2,458	-0.08%
2022/03/08	6	143.25	2	141.50	142.00	4	2,471	0.16%
2022/03/07	5.2	142.71	1	145.00	142.50	4.2	2,504	0.17%
2022/03/04	2	147.25	0	0.00	147.00	2	2,571	0.08%
2022/03/03	11	150.55	0.7	149.00	149.00	10.3	2,648	0.39%
2022/03/02	1	150.50	5.2	148.51	150.00	-4.2	2,697	-0.15%
2022/03/01	0	0.00	1	145.00	146.00	-1	2,672	-0.04%
2022/02/25	21	145.50	2	145.75	143.00	19	2,647	0.72%
2022/02/24	9.3	149.24	1.1	150.92	149.00	8.2	2,525	0.32%
2022/02/23	2.2	151.17	0	0.00	151.00	2.2	2,503	0.09%
2022/02/22	6.3	151.22	0	0.00	152.00	6.3	2,498	0.25%
2022/02/21	0.2	154.00	1.1	154.00	153.50	-0.9	2,475	-0.04%
2022/02/18	1.1	153.14	0	0.00	154.00	1.1	2,508	0.04%
2022/02/17	0.2	153.77	1	153.50	154.00	-0.8	2,534	-0.03%
2022/02/16	1.1	153.55	1	153.50	153.50	0.1	2,551	0.00%
2022/02/15	14.1	152.94	1.2	152.25	152.00	12.9	2,546	0.51%
2022/02/14	6.1	153.67	0	0.00	153.50	6.1	2,533	0.24%
2022/02/11	1	156.00	1	157.50	156.00	0	2,547	0.00%
2022/02/10	0	158.00	0	0.00	157.00	0	2,574	0.00%
2022/02/09	1.1	157.03	0	157.50	157.50	1	2,584	0.04%
2022/02/08	1	157.00	0.3	157.00	156.50	0.7	2,599	0.03%
2022/02/07	2.6	154.02	0	0.00	155.50	2.6	2,567	0.10%
2022/01/26	10.1	154.96	1.3	155.12	154.50	8.8	2,542	0.35%
2022/01/25	2.1	155.29	0.2	156.00	155.50	1.9	2,534	0.08%
2022/01/24	3.3	157.48	0	158.00	157.50	3.3	2,510	0.13%
2022/01/21	2.1	158.27	1	158.50	158.50	1.1	2,552	0.04%
2022/01/20	74.2	162.38	1	162.00	161.50	73.2	2,539	2.88%
2022/01/19	5	161.50	2.5	161.30	161.50	2.5	2,535	0.10%
2022/01/18	1	160.50	3.5	161.43	161.00	-2.5	2,511	-0.10%
2022/01/17	0.1	159.00	0	0.00	159.50	0.1	2,495	0.00%
2022/01/14	1.1	158.55	2	158.75	158.00	-0.9	2,494	-0.04%
2022/01/13	2	160.50	1	159.50	160.50	1	2,508	0.04%
2022/01/12	1.4	159.05	2.1	158.55	159.50	-0.7	2,520	-0.03%
2022/01/11	1	157.50	5	157.80	158.00	-4	2,532	-0.16%
2022/01/10	3.3	159.88	7	159.71	160.50	-3.7	2,507	-0.15%
2022/01/07	3.1	161.37	4.5	161.06	162.00	-1.4	2,537	-0.06%
2022/01/06	1.4	162.06	2	161.52	162.50	-0.7	2,527	-0.03%
2022/01/05	14.1	163.15	12.1	162.00	161.00	2	2,521	0.08%
2022/01/04	2	158.75	5	158.00	158.50	-3	2,447	-0.12%
2022/01/03	5.2	157.51	7	157.43	157.50	-1.8	2,452	-0.07%
2021/12/30	6	156.58	20	156.50	156.50	-14	2,464	-0.57%
2021/12/29	1	157.00	1	156.50	157.00	0	2,497	0.00%
2021/12/28	10.6	157.38	3	157.67	157.50	7.6	2,506	0.30%
2021/12/27	0	156.00	54	155.69	155.50	-54	2,480	-2.18%
2021/12/24	0.5	155.50	4	155.75	156.00	-3.5	2,496	-0.14%
2021/12/23	0.1	155.92	13	155.96	155.00	-12.9	2,524	-0.51%
2021/12/22	2	155.75	0	0.00	156.00	2	2,536	0.08%
2021/12/21	7.1	155.44	6.2	156.58	157.00	0.9	2,550	0.03%
2021/12/20	5.1	153.73	0	0.00	153.00	5.1	2,519	0.20%
2021/12/17	0.1	155.00	0	0.00	154.00	0.1	2,507	0.00%
2021/12/16	1	154.99	0	0.00	154.00	1	2,541	0.04%
2021/12/15	2.1	154.01	1	154.00	153.50	1.1	2,549	0.04%
2021/12/14	1	154.00	20	155.00	155.00	-19	2,657	-0.71%
2021/12/13	2	155.00	13	156.12	155.00	-11	2,651	-0.41%
2021/12/10	0.1	156.42	2.1	157.00	156.00	-2	2,674	-0.08%
2021/12/09	6	156.83	8	156.56	157.00	-2	2,675	-0.07%
2021/12/08	2.1	152.74	2.5	153.50	152.50	-0.4	2,661	-0.01%
2021/12/07	2	151.50	4	153.13	153.50	-2	2,670	-0.07%
2021/12/06	2.4	151.78	5.1	151.60	152.00	-2.7	2,681	-0.10%
2021/12/03	1.4	149.42	3	148.50	149.50	-1.6	2,719	-0.06%
2021/12/02	4	149.25	6	150.00	149.00	-2	2,732	-0.07%
2021/12/01	4	151.00	4	152.00	151.50	0	2,709	0.00%
2021/11/30	11.6	149.72	57.1	149.09	155.00	-45.5	2,671	-1.70%
2021/11/29	12.3	149.47	6.3	149.19	149.00	6	2,584	0.23%
2021/11/26	13.7	152.48	4	152.50	151.50	9.7	2,529	0.38%
2021/11/25	7.1	155.80	2	155.50	155.00	5.1	2,590	0.20%
2021/11/24	3.2	155.55	1	155.50	155.50	2.2	2,675	0.08%
2021/11/23	17.2	157.24	0	0.00	156.00	17.2	2,717	0.63%
2021/11/22	9.2	160.26	130	160.46	160.00	-120.8	2,722	-4.44%	大賣/鉅額交易
2021/11/19	1.3	162.40	1.1	161.72	161.00	0.2	2,729	0.01%
2021/11/18	0	0.00	0.1	162.62	162.50	-0.1	2,751	0.00%
2021/11/17	4.1	162.88	1	163.00	162.00	3.1	2,763	0.11%
2021/11/16	174	164.57	1	164.00	164.00	173	2,759	6.27%	大買/鉅額交易
2021/11/15	5.2	163.12	8.1	163.00	164.00	-2.9	2,739	-0.10%
2021/11/12	0.1	163.50	111	162.98	163.00	-110.9	2,759	-4.02%	大賣/鉅額交易
2021/11/11	2	162.50	1	162.00	162.50	1	2,770	0.04%
2021/11/10	7.2	163.37	1	164.00	163.00	6.2	2,782	0.22%
2021/11/09	3	164.17	104	163.83	165.00	-101	2,770	-3.64%	大賣/
2021/11/08	0	0.00	122	162.94	163.00	-122	2,772	-4.40%	大賣/鉅額交易
2021/11/05	1	162.00	4	161.88	162.00	-3	2,797	-0.11%
2021/11/04	1	163.00	0	0.00	162.00	1	2,880	0.04%
2021/11/02	0	0.00	1	162.50	162.50	-1	2,960	-0.03%
2021/11/01	2	162.25	2	162.25	163.00	0	2,971	0.00%
2021/10/29	3.6	161.68	2	161.50	161.00	1.6	2,978	0.05%
2021/10/28	0.3	164.95	0	0.00	163.50	0.3	2,919	0.01%
2021/10/27	1.1	164.52	1	165.50	164.00	0.1	2,908	0.00%
2021/10/26	1	165.50	4	165.50	166.00	-3	2,924	-0.10%
2021/10/25	3	164.67	5	165.30	164.50	-2	2,935	-0.07%
2021/10/22	0	0.00	1	165.50	164.50	-1	2,962	-0.03%
2021/10/21	2	164.02	4	165.13	164.50	-2	2,958	-0.07%
2021/10/20	0.1	164.00	2	163.25	163.00	-1.9	2,939	-0.06%
2021/10/18	0	162.50	8.6	162.23	161.00	-8.6	2,926	-0.29%
2021/10/15	7.6	161.20	2.2	162.47	160.50	5.5	2,960	0.18%
2021/10/14	0	162.00	5.3	162.79	161.50	-5.3	2,950	-0.18%
2021/10/13	1	162.00	0.1	164.00	161.00	0.9	2,979	0.03%
2021/10/12	5	161.50	0	0.00	162.50	5	3,067	0.16%
2021/10/07	2	163.00	0	0.00	163.00	2	3,081	0.06%
2021/10/06	111.3	161.27	1	161.00	160.50	110.3	3,084	3.58%	大買/鉅額交易
2021/10/05	5.2	163.64	0	0.00	164.00	5.2	3,076	0.17%
2021/10/04	4	164.25	13	164.50	163.50	-9	3,082	-0.29%
2021/10/01	0.1	165.00	0	0.00	163.00	0.1	3,081	0.00%
2021/09/30	4	167.75	2	168.00	167.50	2	3,066	0.07%
2021/09/29	3	166.83	2	167.25	166.00	1	3,035	0.03%
2021/09/28	1	168.00	1.2	169.92	169.00	-0.2	3,024	-0.01%
2021/09/27	0	0.00	27.3	169.46	169.50	-27.3	3,022	-0.90%
2021/09/24	1.1	171.82	3	169.33	168.00	-1.9	3,010	-0.06%
2021/09/23	4.2	168.00	9.7	168.82	170.00	-5.6	2,998	-0.19%
2021/09/22	6.2	164.19	2.3	163.74	163.00	3.9	2,958	0.13%
2021/09/17	6.2	165.40	47	165.17	166.00	-40.8	2,938	-1.39%
2021/09/16	0.1	157.00	0	0.00	156.00	0.1	2,830	0.00%
2021/09/15	12.3	156.18	0	0.00	155.00	12.3	2,846	0.43%
2021/09/14	1.2	158.67	2	159.50	158.50	-0.8	2,835	-0.03%
2021/09/13	5.7	158.18	303	158.12	159.00	-297.3	2,826	-10.52%	大賣/鉅額交易
2021/09/10	4	159.62	2	159.00	160.50	2	2,814	0.07%
2021/09/09	11	155.50	109	155.28	156.00	-98	2,909	-3.37%	大賣/
2021/09/08	9.1	155.61	2	154.50	154.50	7.1	2,906	0.25%
2021/09/07	6.1	159.27	7.6	160.51	159.00	-1.5	2,893	-0.05%
2021/09/06	1.2	163.24	1	165.00	162.00	0.2	2,867	0.01%
2021/09/03	11.1	164.51	1	164.54	164.00	10.1	2,891	0.35%
2021/09/02	1.2	165.16	0	0.00	164.50	1.2	2,902	0.04%
2021/09/01	7.1	166.93	1.2	166.73	166.50	5.9	2,899	0.20%
2021/08/31	10.2	165.95	2.2	166.32	167.00	8	2,875	0.28%
2021/08/30	13.1	178.62	248.1	178.56	179.00	-235	2,765	-8.50%	大賣/鉅額交易
2021/08/27	4	177.50	1	178.50	177.50	3	2,672	0.11%
2021/08/26	196.1	176.30	4	175.50	176.00	192.1	2,611	7.36%	大買/鉅額交易
2021/08/25	4	176.63	0	0.00	177.50	4	2,562	0.16%
2021/08/24	0.1	176.12	9	176.56	176.50	-8.9	2,549	-0.35%
2021/08/23	2	174.50	21	174.98	174.50	-19	2,521	-0.75%
2021/08/20	2.1	173.63	0	174.50	173.50	2.1	2,536	0.08%
2021/08/19	5	176.50	87.1	175.81	175.50	-82.1	2,611	-3.14%
2021/08/18	4	176.88	0	0.00	178.00	4	2,606	0.15%
2021/08/17	0	0.00	3	179.50	179.50	-3	2,603	-0.12%
2021/08/16	2	176.77	4	178.38	178.00	-2	2,589	-0.08%
2021/08/13	102	179.99	0.3	180.00	179.50	101.7	2,666	3.81%	大買/鉅額交易
2021/08/12	0	0.00	9	181.00	181.50	-9	2,688	-0.33%
2021/08/11	33	177.73	4	175.13	177.50	29	2,692	1.08%
2021/08/10	25.7	174.95	147	173.32	173.50	-121.3	2,720	-4.46%	大賣/鉅額交易
2021/08/09	18.1	179.75	7	179.00	179.00	11.1	2,714	0.41%
2021/08/06	17	186.50	0	0.00	186.00	17	2,674	0.64%
2021/08/05	4	187.00	4	187.75	187.50	0	2,766	0.00%
2021/08/04	10	187.45	1.1	187.95	188.00	8.9	2,880	0.31%
2021/08/03	0	0.00	7	187.86	188.00	-7	2,923	-0.24%
2021/08/02	0	0.00	6.5	187.45	188.00	-6.5	2,940	-0.22%
2021/07/30	2	185.00	403.7	185.13	185.00	-401.7	2,968	-13.53%	大賣/鉅額交易
2021/07/29	7	186.57	3.4	187.61	186.50	3.6	3,018	0.12%
2021/07/28	5	187.70	13.2	187.15	188.00	-8.2	3,042	-0.27%
2021/07/27	2	188.50	2	188.75	189.00	0	3,077	0.00%
2021/07/26	2	187.25	0.2	187.25	187.00	1.8	3,138	0.06%
2021/07/23	0.2	187.50	0	0.00	187.00	0.2	3,180	0.00%
2021/07/22	3.1	188.53	4.2	189.11	189.00	-1.1	3,204	-0.03%
2021/07/21	12.2	189.75	58	189.32	186.00	-45.8	3,234	-1.42%
2021/07/20	2.2	189.23	40	189.90	190.00	-37.8	3,227	-1.17%
2021/07/19	2.5	189.06	1.3	188.81	190.00	1.2	3,246	0.04%
2021/07/16	14.4	187.94	25.2	188.47	189.00	-10.9	3,298	-0.33%
2021/07/15	0	0.00	10	183.70	184.00	-10	3,326	-0.30%
2021/07/14	0	0.00	1	181.50	181.50	-1	3,319	-0.03%
2021/07/13	11	181.00	71	181.47	182.00	-60	3,316	-1.81%
2021/07/12	9.1	179.90	48.1	180.00	180.00	-39	3,371	-1.16%
2021/07/09	3.1	181.03	4	181.00	181.50	-0.9	3,363	-0.03%
2021/07/08	0.1	183.00	0.1	183.50	183.00	0	3,379	0.00%
2021/07/07	7	183.21	2	183.01	183.50	5	3,406	0.15%
2021/07/06	1.3	183.08	9.5	183.08	183.00	-8.2	3,449	-0.24%
2021/07/05	4.1	182.50	12	182.08	182.50	-7.9	3,468	-0.23%
2021/07/02	2	181.50	12	181.42	181.00	-10	3,479	-0.29%
2021/07/01	1.1	181.55	0	0.00	181.00	1.1	3,490	0.03%
2021/06/30	2.7	181.48	6	182.00	182.00	-3.3	3,517	-0.09%
2021/06/29	11	180.96	2	180.50	181.00	9	3,523	0.26%
2021/06/28	1	182.50	0	0.00	183.00	1	3,536	0.03%
2021/06/25	23.2	182.96	1	183.50	183.00	22.2	3,600	0.62%
2021/06/24	8.2	182.45	0	0.00	181.50	8.2	3,658	0.22%
2021/06/23	27	180.43	30	180.38	182.50	-3	3,651	-0.08%
2021/06/22	1	179.00	2	178.50	178.50	-1	3,677	-0.03%
2021/06/21	5.2	178.14	7	178.36	178.00	-1.8	3,685	-0.05%
2021/06/18	11.1	179.46	7	182.50	178.50	4.1	3,687	0.11%
2021/06/17	1.1	180.09	52	180.14	182.00	-50.9	3,598	-1.42%
2021/06/16	3.2	180.57	18	181.36	181.50	-14.8	3,611	-0.41%
2021/06/15	9	179.56	7	180.50	179.00	2	3,594	0.06%
2021/06/11	7	179.29	531	179.19	179.50	-524	3,606	-14.53%	大賣/鉅額交易
2021/06/09	14	178.00	1	177.50	178.00	13	3,606	0.36%
2021/06/08	14.2	180.07	1	180.00	179.00	13.2	3,653	0.36%
2021/06/07	4.3	179.92	11	180.55	180.50	-6.7	3,739	-0.18%
2021/06/04	2.3	182.12	1	182.00	182.00	1.3	3,721	0.03%
2021/06/03	2	183.50	0	0.00	183.00	2	3,732	0.05%
2021/06/02	7.4	183.45	56	184.03	183.00	-48.6	3,743	-1.30%
2021/06/01	17	185.68	7	185.57	185.00	10	3,759	0.27%
2021/05/31	3	183.67	5	184.30	184.00	-2	3,770	-0.05%
2021/05/28	3	183.67	4	182.88	183.00	-1	3,802	-0.03%
2021/05/27	3	181.00	4.1	182.83	180.00	-1.1	3,798	-0.03%
2021/05/26	4.2	182.26	1.1	183.03	182.50	3.1	3,778	0.08%
2021/05/25	77	182.36	0	0.00	182.00	77	3,778	2.04%
2021/05/24	1.2	181.17	2	181.50	182.00	-0.8	3,762	-0.02%
2021/05/21	21	184.26	17	185.17	181.50	4	3,799	0.10%
2021/05/20	2.3	177.40	0	0.00	177.50	2.3	3,739	0.06%
2021/05/19	158	177.05	1	177.00	178.00	157	3,749	4.19%	大買/鉅額交易
2021/05/18	2	174.75	1.3	177.39	176.50	0.7	3,731	0.02%
2021/05/17	108	172.75	1,572.2	173.06	171.50	-1,464.2	3,715	-39.41%	大買/大賣/鉅額交易
2021/05/14	7.1	178.37	44	178.42	178.00	-36.9	3,675	-1.00%
2021/05/13	11.6	174.80	3	173.33	175.00	8.6	3,684	0.23%
2021/05/12	19.2	180.01	6.1	177.25	177.50	13.1	3,635	0.36%
2021/05/11	6.1	186.69	82	187.95	186.00	-75.9	3,526	-2.15%
2021/05/10	3.1	190.03	4	191.38	191.00	-0.9	3,506	-0.03%
2021/05/07	26	189.96	23	190.07	190.50	3	3,565	0.08%
2021/05/06	9.3	189.26	261	189.06	188.00	-251.7	3,590	-7.01%	大賣/鉅額交易
2021/05/05	123.2	192.80	2	192.00	191.50	121.2	3,592	3.37%	大買/鉅額交易
2021/05/04	12.6	188.93	9	187.67	189.00	3.6	3,651	0.10%
2021/05/03	266	194.48	0	0.00	191.50	266	3,608	7.37%	大買/鉅額交易
2021/04/29	50	197.32	4	198.00	197.50	46	3,567	1.29%
2021/04/28	88.5	198.18	1	199.00	197.50	87.5	3,552	2.46%
2021/04/27	253	199.56	1	199.00	199.00	252	3,638	6.93%	大買/鉅額交易
2021/04/26	398	201.44	3	200.67	200.50	395	3,602	10.96%	大買/鉅額交易
2021/04/23	419	200.41	1	200.00	201.50	418	3,604	11.60%	大買/鉅額交易
2021/04/22	16.2	202.65	304.1	205.12	201.00	-287.9	3,635	-7.92%	大賣/鉅額交易
2021/04/21	92	207.82	9	210.00	207.00	83	3,718	2.23%
2021/04/20	1	207.00	0	0.00	207.50	1	3,624	0.03%
2021/04/19	0	0.00	1.1	207.02	207.50	-1.1	3,652	-0.03%
2021/04/16	178.2	202.70	5	206.30	207.50	173.2	3,674	4.71%	大買/鉅額交易
2021/04/15	3.2	200.00	1.4	199.72	200.00	1.8	3,659	0.05%
2021/04/14	19.2	199.12	201.2	199.60	198.00	-182	3,686	-4.94%	大賣/鉅額交易
2021/04/13	7.2	200.18	2.2	200.86	200.00	5	3,779	0.13%
2021/04/12	12.2	202.12	3.2	203.07	200.50	9	3,814	0.24%
2021/04/09	1	208.50	1	206.50	206.00	0	3,852	0.00%
2021/04/08	2	206.25	1	208.00	209.00	1	3,845	0.03%
2021/04/07	7	205.57	0	206.33	206.00	7	3,848	0.18%
2021/04/06	35	210.29	1	207.50	207.50	34	3,878	0.88%
2021/04/01	5	211.50	5.1	211.20	211.00	-0.1	3,855	0.00%
2021/03/31	7	210.71	5.1	210.20	211.50	2	3,828	0.05%
2021/03/30	5	210.30	16.1	209.97	212.00	-11.1	3,799	-0.29%
2021/03/29	32.3	208.95	6	208.50	207.50	26.3	3,743	0.70%
2021/03/26	0	0.00	1	204.00	204.00	-1	3,699	-0.03%
2021/03/25	2.1	206.86	1	207.42	203.50	1.1	3,696	0.03%
2021/03/24	1	206.50	1	206.00	206.50	0	3,674	0.00%
2021/03/23	0	0.00	3.3	205.62	206.00	-3.3	3,667	-0.09%
2021/03/22	1	207.00	15	205.97	205.00	-14	3,675	-0.38%
2021/03/19	1	201.50	4	202.25	204.00	-3	3,723	-0.08%
2021/03/18	3	203.17	1	203.50	203.00	2	3,703	0.05%
2021/03/17	5.6	202.54	67	202.52	201.00	-61.5	3,771	-1.63%
2021/03/16	15	203.17	1	203.00	203.00	14	3,822	0.37%
2021/03/15	6.4	203.31	6	203.17	203.50	0.4	3,981	0.01%
2021/03/12	1	199.00	8.2	201.40	201.50	-7.2	3,967	-0.18%
2021/03/11	125.3	198.97	16	199.09	197.00	109.3	3,961	2.76%	大買/鉅額交易
2021/03/10	5	194.00	0	0.00	193.00	5	3,914	0.13%
2021/03/09	0.1	192.50	0	0.00	194.00	0.1	3,963	0.00%
2021/03/08	3	192.17	0	0.00	192.00	3	3,989	0.08%
2021/03/05	2	193.25	4	194.50	193.50	-2	4,025	-0.05%
2021/03/04	1	195.50	1.1	197.90	194.50	-0.1	4,156	0.00%
2021/03/03	0	0.00	8	196.75	197.50	-8	4,157	-0.19%
2021/03/02	0	0.00	127	193.81	193.00	-127	4,126	-3.08%	大賣/鉅額交易
2021/02/26	54	192.51	0	0.00	192.00	54	4,143	1.30%
2021/02/25	0	197.00	1	197.50	197.50	-1	4,078	-0.02%
2021/02/24	1	195.50	2	195.00	195.00	-1	4,090	-0.02%
2021/02/23	10.3	196.56	4.4	197.14	196.50	5.9	4,103	0.14%
2021/02/22	102.4	195.99	2	195.75	194.00	100.4	4,076	2.46%	大買/
2021/02/19	2.2	192.55	1	191.50	193.00	1.2	4,115	0.03%
2021/02/18	1.1	193.94	1	193.00	194.00	0.1	4,096	0.00%
2021/02/17	102.1	194.48	3	193.00	193.50	99.1	4,131	2.40%	大買/
2021/02/05	7	190.93	6.1	190.25	191.50	1	4,109	0.02%
2021/02/04	7	191.43	0	0.00	191.50	7	4,155	0.17%
2021/02/03	12	195.96	9	195.50	195.00	3	4,173	0.07%
2021/02/02	2	196.25	0	0.00	197.00	2	4,163	0.05%
2021/02/01	4.1	194.89	2.1	196.49	194.50	2.1	4,170	0.05%
2021/01/29	6.1	201.13	11.2	202.54	198.00	-5.1	4,163	-0.12%
2021/01/28	5.3	205.42	10	205.05	205.00	-4.7	4,105	-0.11%
2021/01/27	0	0.00	17	204.21	205.00	-17	4,082	-0.42%
2021/01/26	9.5	200.33	0	0.00	199.00	9.5	4,103	0.23%
2021/01/25	0.2	204.17	1	203.00	205.00	-0.9	4,047	-0.02%
2021/01/22	0.1	202.80	6.4	203.23	204.00	-6.3	4,061	-0.15%
2021/01/21	1	200.50	4	202.13	202.00	-3	4,123	-0.07%
2021/01/20	16.2	201.96	14.1	202.79	200.00	2.1	4,183	0.05%
2021/01/19	0	0.00	1	209.00	208.00	-1	4,082	-0.02%
2021/01/18	6.1	208.75	2.1	209.47	208.00	4	4,147	0.10%
2021/01/15	56.2	213.95	0.1	213.00	210.50	56.1	4,335	1.29%
2021/01/14	172.1	213.81	24.1	215.31	215.50	148	4,296	3.45%	大買/鉅額交易
2021/01/13	1	208.49	0.1	208.18	208.00	0.9	4,158	0.02%
2021/01/12	2	206.50	4.1	206.13	206.00	-2	4,145	-0.05%
2021/01/11	5	207.60	1.1	208.60	208.00	4	4,129	0.10%
2021/01/08	12.1	209.09	48.1	208.56	210.50	-36.1	4,222	-0.85%
2021/01/07	8.1	209.07	18.2	209.29	210.00	-10.1	4,180	-0.24%
2021/01/06	8.1	208.76	25.2	208.00	208.00	-17.2	4,149	-0.41%
2021/01/05	54.1	204.10	1.1	203.70	203.50	53	4,051	1.31%
2021/01/04	18	207.69	9.1	207.93	207.50	8.9	4,013	0.22%
2020/12/31	0.3	205.00	0.1	205.50	206.00	0.2	3,966	0.01%
2020/12/30	2	205.00	5	205.70	206.00	-3	3,996	-0.08%
2020/12/29	9	205.06	10	205.00	204.50	-1	4,050	-0.02%
2020/12/28	2	201.50	3	201.67	202.00	-1	4,093	-0.02%
2020/12/25	0	0.00	1.1	202.09	202.50	-1.1	4,287	-0.03%
2020/12/24	1	202.50	0	0.00	201.50	1	4,330	0.02%
2020/12/23	2	199.25	1.1	199.00	199.50	0.9	4,351	0.02%
2020/12/22	0.1	199.16	8	201.19	198.00	-7.9	4,386	-0.18%
2020/12/21	32	201.19	12.1	201.33	200.50	20	4,421	0.45%
2020/12/18	2	203.25	5.4	203.26	203.50	-3.4	4,479	-0.08%
2020/12/17	40	201.43	3	202.67	202.00	37	4,550	0.81%
2020/12/16	3	201.17	7.1	201.22	202.00	-4.1	4,641	-0.09%
2020/12/15	6.1	198.34	2	199.50	197.50	4.1	4,664	0.09%
2020/12/14	62	202.08	23	201.09	201.50	39	4,623	0.84%
2020/12/11	72	201.11	6	200.25	201.50	66	4,656	1.42%
2020/12/10	17.3	203.79	13.1	203.63	202.50	4.2	4,595	0.09%
2020/12/09	16.4	206.50	159.7	207.24	207.50	-143.3	4,560	-3.14%	大賣/鉅額交易
2020/12/08	3	196.33	0	0.00	196.50	3	4,417	0.07%
2020/12/07	76	196.06	9	196.39	196.00	67	4,480	1.50%
2020/12/04	93.5	196.66	13	197.15	197.50	80.5	4,467	1.80%
2020/12/03	3.1	194.51	23	195.35	195.50	-19.9	4,459	-0.45%
2020/12/02	415.1	194.02	11.5	194.17	194.00	403.6	4,461	9.05%	大買/鉅額交易
2020/12/01	2.1	189.76	8	190.19	191.50	-5.9	4,483	-0.13%
2020/11/30	35.3	190.79	4	191.50	188.00	31.3	4,576	0.68%
2020/11/27	451	194.48	5.1	194.70	194.50	445.9	4,532	9.84%	大買/鉅額交易
2020/11/26	0	0.00	2.1	194.02	194.50	-2.1	4,583	-0.05%
2020/11/25	4	193.63	11	194.55	193.00	-7	4,721	-0.15%
2020/11/24	0.1	192.00	6	192.08	191.50	-5.9	4,732	-0.13%
2020/11/23	1.1	192.50	0	0.00	192.00	1.1	4,897	0.02%
2020/11/20	3	191.83	16	192.31	193.00	-13	4,947	-0.26%
2020/11/19	5.2	191.43	1	191.50	192.00	4.2	5,000	0.08%
2020/11/18	6.2	192.68	15	192.23	191.50	-8.8	5,126	-0.17%
2020/11/17	3	188.83	3	189.00	188.00	0	5,380	0.00%
2020/11/16	5	189.80	5.2	190.04	189.00	-0.2	5,641	0.00%
2020/11/13	5	189.70	5	190.40	191.00	0	6,038	0.00%
2020/11/12	4	191.38	23	190.09	190.50	-19	6,195	-0.31%
2020/11/11	23.1	187.52	16.2	187.54	187.50	6.9	6,293	0.11%
2020/11/10	2	186.26	4	186.13	187.50	-2	6,444	-0.03%
2020/11/09	5.1	185.92	3	185.50	185.50	2.1	6,454	0.03%
2020/11/06	2	185.25	6	185.50	186.00	-4	6,505	-0.06%
2020/11/05	2	184.50	1	185.00	185.00	1	6,552	0.02%
2020/11/04	5	184.40	5	185.00	183.50	0	6,679	0.00%
2020/11/03	1	185.50	7	184.79	185.50	-6	6,727	-0.09%
2020/11/02	1	179.00	2	180.00	179.00	-1	6,664	-0.02%
2020/10/30	3.2	181.14	2	181.50	180.50	1.2	6,658	0.02%
2020/10/29	5	182.50	7	183.71	184.00	-2	6,667	-0.03%
2020/10/28	20.3	180.79	39	180.94	181.00	-18.7	6,613	-0.28%
2020/10/27	21	183.40	5	182.00	183.50	16	6,557	0.24%
2020/10/26	11.5	184.04	2	182.50	182.50	9.5	6,580	0.14%
2020/10/23	32	187.39	20	187.68	187.00	12	6,622	0.18%
2020/10/22	2	179.75	2	179.25	181.50	0	6,490	0.00%
2020/10/21	5	178.60	2	178.25	177.00	3	6,576	0.05%
2020/10/20	3	180.00	0	0.00	180.00	3	6,650	0.05%
2020/10/19	2	181.75	2	181.50	181.50	0	6,772	0.00%
2020/10/16	10.1	182.46	27	181.93	181.00	-16.9	6,840	-0.25%
2020/10/15	4	178.00	1	177.50	177.50	3	6,731	0.04%
2020/10/14	13	178.85	5	178.80	178.00	8	6,745	0.12%
2020/10/13	4	179.25	1	180.00	180.00	3	6,748	0.04%
2020/10/12	1	179.00	3	178.50	180.00	-2	6,766	-0.03%
2020/10/08	5	179.30	23	179.93	178.00	-18	6,775	-0.27%
2020/10/07	12	179.58	4	179.88	179.50	8	6,816	0.12%
2020/10/06	19.1	179.88	0	0.00	177.50	19.1	6,855	0.28%
2020/10/05	4	180.63	3	180.00	180.00	1	6,824	0.01%
2020/09/30	20.1	180.99	13	181.27	181.50	7.1	6,796	0.11%
2020/09/29	6	175.09	3.1	175.52	175.50	2.9	6,651	0.04%
2020/09/28	2	177.25	7	177.36	176.50	-5	6,667	-0.07%
2020/09/25	9.2	175.74	4	176.63	176.00	5.2	6,681	0.08%
2020/09/24	10.1	177.24	2	178.50	175.50	8.1	6,712	0.12%
2020/09/23	12	178.42	14	180.82	178.00	-2	6,884	-0.03%
2020/09/22	10.2	177.42	12	177.71	180.00	-1.8	6,864	-0.03%
2020/09/21	9	181.22	11	181.09	179.50	-2	6,829	-0.03%
2020/09/18	1	185.00	0	0.00	185.00	1	6,790	0.01%
2020/09/17	2	186.51	0	0.00	186.00	2	6,779	0.03%
2020/09/16	63	189.61	0	0.00	187.50	63	6,786	0.93%
2020/09/15	3	190.00	6	190.33	190.00	-3	6,800	-0.04%
2020/09/14	4	190.63	0	191.00	190.00	4	6,804	0.06%
2020/09/11	3	187.84	6	188.00	188.50	-3	6,809	-0.04%
2020/09/10	6.2	186.48	4	185.38	185.00	2.2	6,815	0.03%
2020/09/09	3.1	188.52	2	188.75	188.00	1.1	6,772	0.02%
2020/09/08	3	190.83	0	0.00	191.00	3	6,809	0.04%
2020/09/07	9	191.00	1.1	188.67	189.50	7.9	6,843	0.12%
2020/09/04	1.2	191.59	4	192.50	194.50	-2.9	6,864	-0.04%
2020/09/03	19.1	195.32	14	195.32	194.50	5.1	6,866	0.07%
2020/09/02	14	203.79	5	204.00	204.00	9	6,779	0.13%
2020/09/01	2	202.50	9	202.72	203.50	-7	6,708	-0.10%
2020/08/31	15.1	204.20	0	0.00	200.50	15.1	6,736	0.22%
2020/08/28	8	206.19	5	207.00	207.50	3	6,656	0.05%
2020/08/27	23	205.93	3	206.33	204.00	20	6,657	0.30%
2020/08/26	8	211.06	15	212.20	213.00	-7	6,517	-0.11%
2020/08/25	16	210.31	23	211.85	212.00	-7	6,506	-0.11%
2020/08/24	13.1	208.57	14	208.25	212.00	-0.9	6,472	-0.01%
2020/08/21	19	204.13	37	202.85	203.50	-18	6,383	-0.28%
2020/08/20	32.2	193.10	14	195.25	190.50	18.2	6,162	0.30%
2020/08/19	99.1	200.12	55	198.54	196.00	44.1	5,991	0.74%
2020/08/17	21	205.62	9	205.22	206.00	12	5,675	0.21%
2020/08/14	23	205.43	1	206.00	206.00	22	5,686	0.39%
2020/08/13	69	211.88	22	214.25	210.50	47	5,613	0.84%
2020/08/12	11	219.86	11.1	219.73	219.00	-0.1	5,468	0.00%
2020/08/11	7	222.00	4	222.38	221.00	3	5,507	0.05%
2020/08/10	6.1	226.10	6	226.92	226.00	0.1	5,475	0.00%
2020/08/07	18	225.47	45	223.79	226.50	-27	5,472	-0.49%
2020/08/06	6	221.25	19	220.97	220.50	-13	5,391	-0.24%
2020/08/05	4	218.13	0	0.00	218.00	4	5,351	0.07%
2020/08/04	8	218.06	4	218.25	219.00	4	5,357	0.07%
2020/08/03	14	217.54	6	216.83	216.50	8	5,389	0.15%
2020/07/31	4	217.13	7	216.64	216.00	-3	5,375	-0.06%
2020/07/30	2	215.25	3	215.67	216.00	-1	5,383	-0.02%
2020/07/29	25.1	216.58	1	216.50	215.00	24.1	5,397	0.45%
2020/07/28	21	216.83	9	216.83	215.50	12	5,419	0.22%
2020/07/27	4	214.25	2	216.50	211.50	2	5,369	0.04%
2020/07/24	21	215.88	8	216.94	215.00	13	5,313	0.24%
2020/07/23	16	220.22	21	220.02	220.00	-5	5,207	-0.10%
2020/07/22	43	223.30	7	223.29	222.50	36	5,142	0.70%
2020/07/21	19	226.08	101	226.00	225.00	-82	5,036	-1.63%	大賣/
2020/07/20	2	226.75	1	227.50	227.50	1	4,999	0.02%
2020/07/17	6	229.67	2	230.50	228.50	4	5,045	0.08%
2020/07/16	1	231.50	2	231.50	231.00	-1	5,084	-0.02%
2020/07/15	3	230.17	1	230.00	230.00	2	5,132	0.04%
2020/07/14	18	232.28	4	233.00	232.00	14	5,200	0.27%
2020/07/13	6	232.83	16	233.53	235.00	-10	5,282	-0.19%
2020/07/10	20	227.85	3	227.17	226.00	17	5,342	0.32%
2020/07/09	10	232.80	18	232.72	232.00	-8	5,347	-0.15%
2020/07/08	4	231.38	5	231.70	231.00	-1	5,374	-0.02%
2020/07/07	19	232.53	8	232.06	231.50	11	5,364	0.21%
2020/07/06	110	232.63	9	231.89	234.00	101	5,406	1.87%	大買/鉅額交易
2020/07/03	16	230.25	2	229.25	229.00	14	5,406	0.26%
2020/07/02	22	230.66	5	230.80	230.50	17	5,430	0.31%
2020/07/01	28	232.14	36	233.63	231.00	-8	5,437	-0.15%
2020/06/30	5	220.80	6	221.58	222.00	-1	5,310	-0.02%
2020/06/29	21	218.24	0	0.00	218.50	21	5,415	0.39%
2020/06/24	3.1	222.21	3	222.33	222.50	0.1	5,392	0.00%
2020/06/23	9	222.39	1	224.00	222.50	8	5,458	0.15%
2020/06/22	4	222.25	1	223.00	223.00	3	5,473	0.05%
2020/06/19	0	0.00	1	222.50	222.50	-1	5,531	-0.02%
2020/06/18	8	220.63	7	222.00	223.00	1	5,561	0.02%
2020/06/17	2	220.00	1	224.00	222.00	1	5,577	0.02%
2020/06/16	2	222.25	22	222.61	223.00	-20	5,651	-0.35%
2020/06/15	4	218.13	2	218.25	217.00	2	5,749	0.03%
2020/06/12	22	218.25	2	218.25	219.00	20	5,794	0.35%
2020/06/11	6	226.33	13	227.65	225.00	-7	5,810	-0.12%
2020/06/10	10	223.90	7	223.64	224.50	3	5,810	0.05%
2020/06/09	28	225.07	1	225.00	223.50	27	5,893	0.46%
2020/06/08	20	225.23	11	225.14	225.50	9	5,925	0.15%
2020/06/05	34	225.16	3	226.00	226.00	31	5,926	0.52%
2020/06/04	45	224.16	23	223.46	226.00	22	5,924	0.37%
2020/06/03	7	219.14	12	219.92	219.50	-5	5,886	-0.08%
2020/06/02	17	219.56	32	220.78	220.00	-15	5,852	-0.26%
2020/06/01	5	219.60	6	220.75	219.50	-1	5,872	-0.02%
2020/05/29	21	216.90	6	218.42	218.00	15	5,901	0.25%
2020/05/28	21	216.12	13	217.54	216.00	8	5,883	0.14%
2020/05/27	14	217.11	2	218.50	216.50	12	5,931	0.20%
2020/05/26	5	216.80	14	216.07	217.50	-9	5,966	-0.15%
2020/05/25	13	209.04	10	210.10	212.00	3	5,907	0.05%
2020/05/22	24	206.23	1	207.50	205.00	23	5,875	0.39%
2020/05/21	22	211.64	4	211.38	211.00	18	5,811	0.31%
2020/05/20	14	217.07	1	217.50	217.50	13	5,877	0.22%
2020/05/19	8	226.63	4	223.50	224.00	4	5,891	0.07%
2020/05/18	8	224.50	3	226.50	224.00	5	5,898	0.08%
2020/05/15	3	233.17	8	233.69	232.50	-5	5,845	-0.09%
2020/05/14	3	234.83	8	235.31	232.50	-5	5,854	-0.09%
2020/05/13	12	237.67	25	238.86	239.50	-13	5,811	-0.22%
2020/05/12	2	238.00	10	236.25	236.00	-8	5,780	-0.14%
2020/05/11	21	242.00	12	242.08	241.00	9	5,804	0.16%
2020/05/08	3	240.83	35	241.03	241.50	-32	5,773	-0.55%
2020/05/07	5	236.00	2	236.25	235.00	3	5,743	0.05%
2020/05/06	13	233.19	3	231.83	234.00	10	5,746	0.17%
2020/05/05	12	234.13	10	233.85	235.00	2	5,748	0.03%
2020/05/04	7	229.43	5	230.20	231.00	2	5,739	0.03%
2020/04/30	9	227.39	3	228.50	228.00	6	5,718	0.10%
2020/04/29	4	228.63	3	230.67	228.00	1	5,723	0.02%
2020/04/28	4	224.88	0	0.00	227.00	4	5,740	0.07%
2020/04/27	0	0.00	55	224.94	225.00	-55	5,881	-0.94%
2020/04/24	1	220.50	2	218.75	219.50	-1	5,937	-0.02%
2020/04/23	2	217.50	2	219.25	220.00	0	5,960	0.00%
2020/04/22	27	211.93	21	213.48	213.50	6	6,008	0.10%
2020/04/21	15	220.37	2.1	220.31	215.50	12.9	5,967	0.22%
2020/04/20	11	219.59	15	221.33	221.50	-4	5,937	-0.07%
2020/04/17	63.1	220.91	3	214.83	217.00	60.1	5,943	1.01%
2020/04/16	46	212.95	26	215.63	217.00	20	5,877	0.34%
2020/04/15	3	209.17	33	215.71	213.50	-30	5,769	-0.52%
2020/04/14	4	202.00	5	201.90	203.00	-1	5,646	-0.02%
2020/04/13	3	198.67	1	200.50	197.50	2	5,599	0.04%
2020/04/10	5	197.20	0	0.00	197.50	5	5,577	0.09%
2020/04/09	5	202.50	4	204.38	200.50	1	5,638	0.02%
2020/04/08	3	202.83	6	202.50	204.00	-3	5,592	-0.05%
2020/04/07	32	203.02	0	0.00	202.50	32	5,632	0.57%
2020/04/06	6	202.08	5.5	201.55	202.00	0.5	5,694	0.01%
2020/04/01	1	199.00	1	201.50	201.50	0	5,644	0.00%
2020/03/31	0	0.00	17	196.94	195.50	-17	5,544	-0.31%
2020/03/27	2.5	194.80	5	197.00	191.00	-2.5	5,363	-0.05%
2020/03/26	2	191.50	1	194.00	196.50	1	5,256	0.02%
2020/03/25	1	197.00	2	199.75	195.00	-1	5,234	-0.02%
2020/03/24	26	191.77	2	192.75	191.50	24	5,166	0.46%
2020/03/23	0	0.00	1	178.00	182.00	-1	5,127	-0.02%
2020/03/20	25	188.04	5	188.10	188.00	20	5,125	0.39%
2020/03/19	1	179.00	0	0.00	177.00	1	5,086	0.02%
2020/03/18	4	194.13	3	193.50	192.00	1	5,057	0.02%
2020/03/17	14	185.25	11	189.95	188.50	3	5,211	0.06%
2020/03/16	6	190.25	2	187.50	187.00	4	5,202	0.08%
2020/03/13	6	181.08	105	187.36	190.50	-99	5,199	-1.90%	大賣/
2020/03/12	7	203.93	1	205.00	201.00	6	5,082	0.12%
2020/03/11	2	222.75	0	0.00	220.50	2	5,081	0.04%
2020/03/10	2	222.50	1	227.00	227.50	1	5,072	0.02%
2020/03/09	36	227.57	54	226.98	225.50	-18	5,086	-0.35%
2020/03/06	1	237.00	0	0.00	237.00	1	5,088	0.02%
2020/03/05	5	240.60	4	242.63	242.00	1	5,164	0.02%
2020/03/04	0	0.00	3	239.00	237.50	-3	5,247	-0.06%
2020/03/03	3	236.00	20	239.75	235.00	-17	5,294	-0.32%
2020/03/02	0	0.00	230	236.38	234.00	-230	5,315	-4.33%	大賣/鉅額交易
2020/02/27	26	245.67	99	240.56	237.00	-73	5,328	-1.37%
2020/02/26	33	249.86	0	0.00	250.00	33	5,360	0.62%
2020/02/25	44	252.69	5	255.50	253.50	39	5,350	0.73%
2020/02/24	83	258.27	8	259.56	260.00	75	5,320	1.41%
2020/02/21	4	258.75	14	262.89	258.00	-10	5,321	-0.19%
2020/02/20	134	252.70	10	253.95	255.00	124	5,118	2.42%	大買/鉅額交易
2020/02/19	1	248.00	4	247.63	248.50	-3	5,042	-0.06%
2020/02/18	2	245.50	0	0.00	246.00	2	5,232	0.04%
2020/02/17	0	0.00	2	249.50	247.00	-2	5,206	-0.04%
2020/02/13	5	245.60	2	243.75	242.00	3	5,213	0.06%
2020/02/12	1	240.50	38	239.95	243.00	-37	5,384	-0.69%
2020/02/11	11	233.50	2	234.25	235.00	9	5,386	0.17%
2020/02/10	5	229.90	8	231.31	231.00	-3	5,416	-0.06%
2020/02/07	8	237.44	1	237.50	236.00	7	5,448	0.13%
2020/02/06	2	237.00	5	240.60	241.00	-3	5,519	-0.05%
2020/02/05	23	239.26	1	240.00	237.00	22	5,745	0.38%
2020/02/04	0	0.00	1	243.00	240.50	-1	5,822	-0.02%
2020/02/03	2	235.50	9	234.11	238.50	-7	5,837	-0.12%
2020/01/31	2	247.00	4	247.75	244.00	-2	5,796	-0.03%
2020/01/30	1	244.00	4	249.13	241.50	-3	5,822	-0.05%
2020/01/20	2	254.50	58	251.88	254.50	-56	5,735	-0.98%
2020/01/17	3	247.67	3	250.00	248.00	0	5,718	0.00%
2020/01/16	2	248.75	11	248.95	250.00	-9	5,714	-0.16%
2020/01/14	3	244.00	5	244.00	244.00	-2	5,664	-0.04%
2020/01/13	1	242.50	5	242.70	244.00	-4	5,659	-0.07%
2020/01/10	3	238.67	4	239.50	236.00	-1	5,693	-0.02%
2020/01/09	1	235.00	7	235.71	236.50	-6	5,805	-0.10%
2020/01/08	0	0.00	1	236.00	232.50	-1	5,877	-0.02%
2020/01/07	5	233.30	3	234.33	234.50	2	5,981	0.03%
2020/01/06	3	238.17	7	238.21	237.50	-4	6,154	-0.06%
2020/01/03	6	236.25	5	236.60	236.00	1	6,220	0.02%
2020/01/02	2	230.50	6	231.92	232.00	-4	6,297	-0.06%
2019/12/31	8	226.00	1	225.50	227.00	7	6,503	0.11%
2019/12/30	14	230.75	3	229.83	229.50	11	6,474	0.17%
2019/12/27	11	241.50	0	0.00	241.50	11	6,416	0.17%
2019/12/26	2	243.50	2	242.50	243.00	0	6,513	0.00%
2019/12/25	1	242.50	4	242.00	243.00	-3	6,728	-0.04%
2019/12/24	14	242.86	1	242.50	242.50	13	6,789	0.19%
2019/12/23	0	0.00	0.1	247.00	245.00	-0.1	6,874	0.00%
2019/12/20	11	243.09	1	243.50	243.00	10	7,010	0.14%
2019/12/19	12	244.42	123	243.55	242.50	-111	7,051	-1.57%	大賣/鉅額交易
2019/12/18	2	248.50	4	248.75	247.50	-2	7,033	-0.03%
2019/12/17	0	0.00	7	247.00	246.00	-7	7,041	-0.10%
2019/12/16	6	241.83	0	0.00	242.00	6	7,031	0.09%
2019/12/13	1	243.00	14	243.68	244.00	-13	7,011	-0.19%
2019/12/12	43	244.49	8	243.13	241.00	35	6,920	0.51%
2019/12/11	6	245.83	1	247.50	249.50	5	6,817	0.07%
2019/12/10	38	250.61	0	0.00	249.50	38	6,839	0.56%
2019/12/09	1	256.50	7	255.14	254.00	-6	6,948	-0.09%
2019/12/06	9	253.39	2	252.00	253.00	7	6,969	0.10%
2019/12/05	0	0.00	31	252.03	251.50	-31	6,925	-0.45%
2019/12/04	133	247.74	0	0.00	249.50	133	6,936	1.92%	大買/鉅額交易
2019/12/03	2	250.75	20	250.15	251.00	-18	6,968	-0.26%
2019/12/02	8	242.63	270	244.49	246.00	-262	7,000	-3.74%	大賣/鉅額交易
2019/11/29	12	250.21	5	249.70	249.50	7	6,940	0.10%
2019/11/28	6	258.17	1	259.50	258.00	5	6,788	0.07%
2019/11/27	2	260.25	2	262.75	263.50	0	6,717	0.00%
2019/11/26	104	259.03	0	0.00	258.50	104	6,667	1.56%	大買/鉅額交易
2019/11/25	11	261.91	2	261.50	261.00	9	6,560	0.14%
2019/11/22	4	268.50	1	268.50	267.50	3	6,473	0.05%
2019/11/21	14	267.64	2	269.50	270.00	12	6,487	0.18%
2019/11/20	6	273.08	1	276.50	273.50	5	6,444	0.08%
2019/11/19	1	279.00	2	280.00	278.00	-1	6,420	-0.02%
2019/11/18	3	276.83	119	275.68	277.50	-116	6,390	-1.82%	大賣/鉅額交易
2019/11/15	96	273.33	47	274.97	277.50	49	6,394	0.77%
2019/11/14	1	257.50	0	0.00	258.50	1	6,143	0.02%
2019/11/13	2	258.25	1	259.50	258.00	1	6,163	0.02%
2019/11/12	4	259.25	8.1	260.31	260.00	-4.1	6,180	-0.07%
2019/11/11	25	260.59	28.1	263.43	255.00	-3.1	6,176	-0.05%
2019/11/08	8	278.31	4.1	280.35	279.00	3.9	6,006	0.07%
2019/11/07	186	273.93	53	274.95	275.00	133	6,018	2.21%	大買/鉅額交易
2019/11/06	3	277.83	3	280.17	277.50	0	6,010	0.00%
2019/11/05	14	281.54	5	281.50	281.00	9	5,987	0.15%
2019/11/04	24	279.38	25	278.05	281.50	-1	5,934	-0.02%
2019/11/01	5	264.50	95	261.71	265.00	-90	5,731	-1.57%
2019/10/31	6	258.92	18	257.14	258.00	-12	5,682	-0.21%
2019/10/29	20	259.00	2	259.75	258.00	18	5,634	0.32%
2019/10/28	13	261.27	10	262.55	259.50	3	5,575	0.05%
2019/10/25	11	260.45	9	259.67	259.00	2	5,544	0.04%
2019/10/24	4	258.13	6	258.50	258.50	-2	5,496	-0.04%
2019/10/23	9	257.22	61	256.76	256.50	-52	5,484	-0.95%
2019/10/22	2	258.01	7	258.57	258.50	-5	5,481	-0.09%
2019/10/21	4	257.25	138	256.72	255.00	-134	5,487	-2.44%	大賣/鉅額交易
2019/10/18	12	259.21	12	258.96	257.50	0	5,465	0.00%
2019/10/17	8	260.50	18	259.56	260.00	-10	5,394	-0.19%
2019/10/16	22	258.05	3	257.83	256.50	19	5,281	0.36%
2019/10/15	10	253.60	77	254.81	254.50	-67	5,222	-1.28%
2019/10/14	9.2	259.40	16	260.13	257.50	-6.8	5,115	-0.13%
2019/10/09	41	253.89	11	254.59	252.00	30	4,912	0.61%
2019/10/08	35	258.63	19	259.08	260.00	16	4,833	0.33%
2019/10/07	251	260.71	22	259.57	263.00	229	4,778	4.79%	大買/鉅額交易
2019/10/04	262	246.34	28	247.02	247.00	234	4,591	5.10%	大買/鉅額交易
2019/10/03	35	245.27	12	245.83	245.50	23	4,543	0.51%
2019/10/02	30	250.67	48	249.80	251.00	-18	4,498	-0.40%
2019/10/01	11	244.73	18	247.89	249.50	-7	4,423	-0.16%
2019/09/27	53	235.51	2	234.00	235.00	51	4,203	1.21%
2019/09/26	124	236.80	111	236.00	234.00	13	4,177	0.31%	大買/大賣/
2019/09/25	122	235.32	27	233.52	236.00	95	4,101	2.32%	大買/
2019/09/24	4	232.50	7	234.29	233.00	-3	4,012	-0.07%
2019/09/23	0	0.00	1	231.00	231.00	-1	3,940	-0.03%
2019/09/20	1	230.00	0	0.00	231.00	1	3,957	0.03%
2019/09/19	0	0.00	5	231.80	231.00	-5	3,916	-0.13%
2019/09/18	0	0.00	6	230.33	231.50	-6	3,885	-0.15%
2019/09/17	5	227.50	2	227.50	227.50	3	3,841	0.08%
2019/09/16	17	226.00	4	226.88	226.50	13	3,855	0.34%
2019/09/12	1	237.00	28	235.34	235.00	-27	3,755	-0.72%
2019/09/11	37	234.23	22	234.50	233.50	15	3,685	0.41%
2019/09/10	3	228.67	3	228.83	227.00	0	3,528	0.00%
2019/09/09	2	226.50	1	227.00	227.00	1	3,501	0.03%
2019/09/06	4	228.13	1	230.00	229.50	3	3,522	0.09%
2019/09/05	2	228.00	2	232.00	228.00	0	3,599	0.00%
2019/09/04	5	228.20	26	229.12	230.00	-21	3,623	-0.58%
2019/09/03	0	0.00	1	225.00	223.50	-1	3,614	-0.03%
2019/08/30	2	221.50	4	223.00	220.50	-2	3,750	-0.05%
2019/08/29	3	213.17	0	0.00	216.00	3	3,760	0.08%
2019/08/28	1	214.50	0	0.00	214.00	1	3,779	0.03%
2019/08/27	16	215.00	0	0.00	213.50	16	3,836	0.42%
2019/08/26	2	213.00	0	0.00	213.00	2	3,878	0.05%
2019/08/23	6	219.00	0	0.00	219.00	6	3,891	0.15%
2019/08/22	6	220.92	1	219.00	219.00	5	3,952	0.13%
2019/08/21	0	0.00	1	225.00	224.00	-1	3,983	-0.03%
2019/08/20	5	222.10	6	226.08	222.50	-1	3,993	-0.03%
2019/08/19	1	219.00	1	219.00	217.50	0	4,023	0.00%
2019/08/16	3	217.33	3	217.17	216.50	0	4,153	0.00%
2019/08/15	6	216.25	1	217.50	217.00	5	4,178	0.12%
2019/08/14	5	224.80	9	224.33	221.00	-4	4,194	-0.10%
2019/08/13	12	217.71	4	217.75	216.50	8	4,158	0.19%
2019/08/12	1	219.50	10	217.45	218.00	-9	4,180	-0.22%
2019/08/07	84	207.42	0	0.00	206.00	84	4,164	2.02%
2019/08/06	6	201.08	7	207.50	210.00	-1	4,171	-0.02%
2019/08/05	11	215.27	12	217.92	211.00	-1	4,223	-0.02%
2019/08/02	41	223.72	1	222.00	223.00	40	4,205	0.95%
2019/08/01	4	230.25	1	232.00	232.00	3	4,181	0.07%
2019/07/31	0	0.00	7	227.36	231.00	-7	4,171	-0.17%
2019/07/30	141	228.93	2	231.25	228.50	139	4,176	3.33%	大買/鉅額交易
2019/07/29	19	232.61	2	236.25	229.00	17	4,204	0.40%
2019/07/26	6	229.75	9	232.72	234.00	-3	4,210	-0.07%
2019/07/25	7	230.57	8	231.63	231.00	-1	4,204	-0.02%
2019/07/24	428	230.87	1	230.00	230.00	427	4,235	10.08%	大買/鉅額交易
2019/07/23	3.1	228.53	5	229.00	229.50	-1.9	4,237	-0.05%
2019/07/22	149	224.49	0	0.00	226.00	149	4,237	3.52%	大買/鉅額交易
2019/07/19	213	225.55	3	225.67	226.00	210	4,251	4.94%	大買/鉅額交易
2019/07/18	10	225.85	0	0.00	223.00	10	4,277	0.23%
2019/07/17	4	230.00	2	232.00	229.00	2	4,285	0.05%
2019/07/16	1	232.50	1	231.50	232.50	0	4,282	0.00%
2019/07/15	1	229.00	5	230.20	230.00	-4	4,299	-0.09%
2019/07/12	4	228.25	1	229.50	228.00	3	4,406	0.07%
2019/07/11	199	229.65	14	228.75	229.00	185	4,416	4.19%	大買/鉅額交易
2019/07/10	14	230.29	14	232.54	234.00	0	4,321	0.00%
2019/07/09	1	227.00	2	228.00	227.00	-1	4,294	-0.02%
2019/07/08	3	229.50	6	231.50	231.50	-3	4,330	-0.07%
2019/07/05	12	230.13	7	230.21	230.00	5	4,496	0.11%
2019/07/04	0	0.00	22	224.02	224.00	-22	4,529	-0.49%
2019/07/03	3.1	221.67	0	0.00	222.00	3.1	4,555	0.07%
2019/07/02	2	225.00	2	226.50	226.50	0	4,570	0.00%
2019/07/01	0	0.00	4	229.50	228.00	-4	4,599	-0.09%
2019/06/28	3	222.50	3	223.50	222.50	0	4,631	0.00%
2019/06/27	1	224.50	5	223.10	223.00	-4	4,776	-0.08%
2019/06/26	2	219.75	0	0.00	220.00	2	4,832	0.04%
2019/06/25	0	0.00	1	221.50	222.50	-1	4,863	-0.02%
2019/06/24	2	223.00	0	0.00	221.00	2	4,915	0.04%
2019/06/21	22	222.27	5	223.70	223.50	17	4,945	0.34%
2019/06/20	57	222.56	9	222.22	223.00	48	4,958	0.97%
2019/06/19	6	220.50	7	221.29	220.50	-1	4,969	-0.02%
2019/06/18	4	218.00	4	217.13	218.00	0	4,944	0.00%
2019/06/17	214	215.51	9	217.00	217.00	205	4,946	4.14%	大買/鉅額交易
2019/06/14	7	217.50	10	215.45	217.50	-3	4,947	-0.06%
2019/06/13	22	214.50	9	215.11	213.50	13	4,893	0.27%
2019/06/12	13	209.58	23	206.02	210.00	-10	4,823	-0.21%
2019/06/11	16	202.53	24	201.83	203.50	-8	4,786	-0.17%
2019/06/10	10	186.60	420	184.34	195.50	-410	4,757	-8.62%	大賣/鉅額交易
2019/06/06	11	190.05	0	0.00	190.50	11	4,685	0.23%
2019/06/05	10	192.65	2	194.00	191.00	8	4,707	0.17%
2019/06/04	62	190.98	0	0.00	190.50	62	4,744	1.31%
2019/06/03	132	195.03	7	194.36	193.50	125	4,879	2.56%	大買/鉅額交易
2019/05/31	8	193.44	5	194.80	192.00	3	4,888	0.06%
2019/05/30	5	193.00	6	194.25	193.00	-1	4,864	-0.02%
2019/05/29	86	190.26	93	189.12	190.50	-7	4,896	-0.14%
2019/05/28	65.1	192.00	2	196.50	192.00	63.1	4,895	1.29%
2019/05/27	5	195.40	0	0.00	195.00	5	4,973	0.10%
2019/05/24	3	199.50	9	200.22	199.00	-6	5,061	-0.12%
2019/05/23	12.2	197.23	3	197.50	195.00	9.2	5,019	0.18%
2019/05/22	7	210.07	0	0.00	206.50	7	4,951	0.14%
2019/05/21	33.8	209.48	1	207.50	209.00	32.8	4,946	0.66%
2019/05/20	0	0.00	1	208.00	210.50	-1	4,954	-0.02%
2019/05/17	3	210.33	2	212.75	210.00	1	4,998	0.02%
2019/05/16	97	215.92	3	215.00	214.50	94	4,998	1.88%
2019/05/15	11	223.95	2	223.50	222.50	9	4,975	0.18%
2019/05/14	5	221.50	5	219.00	222.00	0	5,112	0.00%
2019/05/13	10	225.95	12	221.58	221.50	-2	5,170	-0.04%
2019/05/10	3	240.17	1	242.00	238.00	2	5,180	0.04%
2019/05/09	6	241.83	5	246.10	240.00	1	5,201	0.02%
2019/05/08	4	248.75	1	247.00	248.00	3	5,197	0.06%
2019/05/07	14	252.71	7	253.71	252.00	7	5,239	0.13%
2019/05/06	9	250.17	8	250.38	251.50	1	5,261	0.02%
2019/05/03	2	256.50	6	257.50	259.50	-4	5,277	-0.08%
2019/05/02	2	248.25	1	249.50	250.00	1	5,244	0.02%
2019/04/30	6	245.25	3	246.67	244.50	3	5,268	0.06%
2019/04/29	1	250.00	252	250.14	253.00	-251	5,312	-4.72%	大賣/鉅額交易
2019/04/26	16	255.09	0	0.00	252.00	16	5,431	0.29%
2019/04/24	7	257.00	8	259.63	260.50	-1	5,470	-0.02%
2019/04/23	10	254.95	6	256.50	258.00	4	5,477	0.07%
2019/04/22	2	251.25	0	0.00	249.50	2	5,509	0.04%
2019/04/19	6	253.42	1	253.50	253.00	5	5,552	0.09%
2019/04/18	7	255.79	1	255.00	252.00	6	5,547	0.11%
2019/04/17	3	261.17	1	262.00	261.50	2	5,537	0.04%
2019/04/16	3.2	262.59	0	0.00	263.00	3.2	5,621	0.06%
2019/04/15	1	264.00	1	264.00	261.50	0	5,662	0.00%
2019/04/12	2	263.25	7	262.50	261.00	-5	5,801	-0.09%
2019/04/11	14.1	262.15	19	262.47	263.50	-4.9	5,841	-0.08%
2019/04/10	0	256.00	14	249.95	256.00	-14	5,666	-0.25%
2019/04/09	0	0.00	4	247.75	248.00	-4	5,585	-0.07%
2019/04/08	4	245.50	4	245.88	244.00	0	5,585	0.00%
2019/04/03	98	246.15	2	249.25	246.00	96	5,546	1.73%
2019/04/02	3	249.33	12	250.88	250.00	-9	5,516	-0.16%
2019/04/01	7	245.64	11	245.95	246.50	-4	5,426	-0.07%
2019/03/29	2	237.00	12	235.79	237.00	-10	5,274	-0.19%
2019/03/28	2	230.50	5	232.50	232.00	-3	5,240	-0.06%
2019/03/27	3	231.50	34	232.09	232.00	-31	5,251	-0.59%
2019/03/26	1	226.50	5	226.00	226.50	-4	5,242	-0.08%
2019/03/25	1	226.00	8	228.00	226.00	-7	5,286	-0.13%
2019/03/22	5	232.50	5	235.00	231.00	0	5,268	0.00%
2019/03/21	0	0.00	7	233.57	234.00	-7	5,287	-0.13%
2019/03/20	0	0.00	8	231.50	232.50	-8	5,388	-0.15%
2019/03/19	2	231.75	20	231.98	231.50	-18	5,507	-0.33%
2019/03/18	2	229.50	3	230.00	229.50	-1	5,656	-0.02%
2019/03/15	5	226.00	15	227.00	229.00	-10	5,796	-0.17%
2019/03/14	13	229.46	11	230.50	227.00	2	5,900	0.03%
2019/03/13	6	224.00	11	226.73	228.00	-5	6,003	-0.08%
2019/03/12	11	222.50	3	223.50	221.00	8	5,997	0.13%
2019/03/11	19	220.61	9	219.00	218.00	10	6,068	0.16%
2019/03/08	26	222.06	3	222.50	220.00	23	6,171	0.37%
2019/03/07	30.1	224.32	11	223.82	223.00	19.1	6,222	0.31%
2019/03/06	18	231.25	7	234.21	233.50	11	6,155	0.18%
2019/03/05	13	234.35	3.4	234.92	234.00	9.6	6,141	0.16%
2019/03/04	21	234.79	8	235.25	234.50	13	6,152	0.21%
2019/02/27	4	235.75	0	0.00	234.00	4	6,099	0.07%
2019/02/26	12	241.96	2	242.50	242.00	10	6,099	0.16%
2019/02/25	8	253.13	22	251.23	249.50	-14	6,049	-0.23%
2019/02/22	12	248.17	3	250.67	252.50	9	6,063	0.15%
2019/02/21	1	247.00	1	247.50	247.00	0	6,086	0.00%
2019/02/20	2	249.00	4	248.38	249.00	-2	6,070	-0.03%
2019/02/19	3	245.50	14	246.18	245.00	-11	6,091	-0.18%
2019/02/18	1	244.00	15	244.40	244.00	-14	6,151	-0.23%
2019/02/15	10	235.45	4	237.75	234.50	6	6,155	0.10%
2019/02/14	16	235.97	4	236.13	235.50	12	6,272	0.19%
2019/02/13	9	236.44	11	236.82	235.00	-2	6,276	-0.03%
2019/02/12	3.3	242.12	13	243.65	245.00	-9.7	6,190	-0.16%
2019/02/11	0	0.00	9	237.06	238.50	-9	6,267	-0.14%
2019/01/30	2	233.00	13	232.23	231.50	-11	6,299	-0.17%
2019/01/29	3	226.17	9	225.89	230.50	-6	6,545	-0.09%
2019/01/28	2	229.50	11	230.73	229.50	-9	6,752	-0.13%
2019/01/25	2	226.50	96	225.78	228.00	-94	6,887	-1.36%
2019/01/24	3	224.83	6	226.25	225.00	-3	6,958	-0.04%
2019/01/23	11	217.95	1	217.50	219.00	10	6,964	0.14%
2019/01/22	7	222.29	14	223.75	221.50	-7	6,984	-0.10%
2019/01/21	7	231.07	23	231.65	229.50	-16	6,972	-0.23%
2019/01/18	7	224.07	27	225.30	224.50	-20	6,919	-0.29%
2019/01/17	4	213.63	5	215.70	212.50	-1	6,814	-0.01%
2019/01/16	6	209.50	32	209.81	210.00	-26	6,782	-0.38%
2019/01/15	10	209.00	2	209.00	208.50	8	6,775	0.12%
2019/01/14	3	206.33	3	206.33	206.50	0	6,751	0.00%
2019/01/11	3	212.17	1	217.50	212.00	2	6,703	0.03%
2019/01/10	1	212.00	2	212.75	212.00	-1	6,666	-0.02%
2019/01/09	16	213.31	52	211.61	213.50	-36	6,746	-0.53%
2019/01/08	9	205.11	4	200.63	206.00	5	6,749	0.07%
2019/01/07	14	209.89	101	210.36	211.50	-87	6,693	-1.30%	大賣/
2019/01/04	13	199.73	187	199.16	199.50	-174	6,722	-2.59%	大賣/鉅額交易
2019/01/03	24	218.79	67	217.96	215.00	-43	6,643	-0.65%
2019/01/02	10	227.70	7	228.43	228.00	3	6,623	0.05%
2018/12/28	6	226.67	6	225.33	225.00	0	6,675	0.00%
2018/12/27	14	228.11	10	225.75	225.50	4	6,734	0.06%
2018/12/26	2	223.00	6	225.33	221.50	-4	6,770	-0.06%
2018/12/25	2	219.50	1	220.50	221.00	1	6,817	0.01%
2018/12/22	0	0.00	1	223.50	223.50	-1	6,837	-0.01%
2018/12/21	9	222.61	5	223.20	225.00	4	6,871	0.06%
2018/12/20	9	226.39	9	227.67	224.00	0	6,851	0.00%
2018/12/19	0	0.00	8	227.31	228.00	-8	6,823	-0.12%
2018/12/18	15	225.50	8	227.63	222.00	7	6,814	0.10%
2018/12/17	1	225.00	2	225.75	225.50	-1	6,818	-0.01%
2018/12/14	6	225.50	10	225.00	225.00	-4	6,922	-0.06%
2018/12/13	8	225.56	11	222.91	230.00	-3	6,886	-0.04%
2018/12/12	15	226.67	234	225.58	227.50	-219	6,816	-3.21%	大賣/鉅額交易
2018/12/11	23	216.20	76	215.84	217.00	-53	6,722	-0.79%
2018/12/10	28	222.30	113	221.45	219.50	-85	6,564	-1.29%	大賣/
2018/12/07	34	236.57	16	236.81	236.00	18	6,471	0.28%
2018/12/06	30	241.90	42	241.40	237.00	-12	6,371	-0.19%
2018/12/05	6	260.58	6	262.58	263.00	0	6,235	0.00%
2018/12/04	26	272.81	33	271.83	268.00	-7	6,260	-0.11%
2018/12/03	81	281.17	28	281.82	283.50	53	6,202	0.85%
2018/11/30	2	263.75	44	262.02	264.50	-42	6,056	-0.69%
2018/11/29	22	255.70	0	0.00	252.50	22	5,937	0.37%
2018/11/28	11	250.95	9	248.56	250.00	2	5,874	0.03%
2018/11/27	9	242.39	0	0.00	242.00	9	5,871	0.15%
2018/11/26	2	244.00	63	245.42	247.50	-61	5,844	-1.04%
2018/11/23	3	241.50	13	241.88	241.00	-10	5,833	-0.17%
2018/11/22	19	253.32	3	251.00	245.50	16	5,808	0.28%
2018/11/21	11	252.27	6	255.50	256.00	5	5,760	0.09%
2018/11/20	20	261.83	0	0.00	262.50	20	5,639	0.35%
2018/11/19	8	261.13	58	262.10	264.00	-50	5,592	-0.89%
2018/11/16	9	252.50	1	252.00	253.00	8	5,554	0.14%
2018/11/15	2	250.00	2	250.50	249.00	0	5,520	0.00%
2018/11/14	25	255.66	0	0.00	255.50	25	5,414	0.46%
2018/11/13	10	248.80	43	250.70	256.50	-33	5,356	-0.62%
2018/11/12	2	263.75	0	0.00	264.50	2	5,224	0.04%
2018/11/09	2	266.50	3	263.33	268.50	-1	5,221	-0.02%
2018/11/08	16	268.69	36	272.64	262.50	-20	5,181	-0.39%
2018/11/07	14	271.39	6	270.42	270.00	8	5,034	0.16%
2018/11/06	24	274.79	67	269.69	267.00	-43	4,968	-0.87%
2018/11/05	15	288.67	7	284.58	290.00	8	4,687	0.17%
2018/11/02	38	290.16	8	291.88	299.50	30	4,465	0.67%
2018/11/01	45	312.64	8	314.75	303.00	37	4,351	0.85%
2018/10/31	1	305.00	4	308.88	311.50	-3	4,358	-0.07%
2018/10/30	1	299.50	2	301.00	298.00	-1	4,325	-0.02%
2018/10/29	3	295.67	1	297.00	298.50	2	4,367	0.05%
2018/10/26	20	297.68	8	299.69	296.00	12	4,410	0.27%
2018/10/25	52	299.54	5	300.50	301.00	47	4,414	1.06%
2018/10/24	1	303.50	4	308.13	306.50	-3	4,395	-0.07%
2018/10/23	4	306.63	0	0.00	304.00	4	4,370	0.09%
2018/10/22	34	311.62	0	0.00	315.00	34	4,341	0.78%
2018/10/19	27	304.59	1	312.50	312.50	26	4,323	0.60%
2018/10/18	1	309.00	9	309.89	313.00	-8	4,314	-0.19%
2018/10/17	85	314.82	14	314.57	313.50	71	4,357	1.63%
2018/10/16	14	303.14	13	303.19	305.00	1	4,294	0.02%
2018/10/15	6	284.58	36	285.51	286.00	-30	4,263	-0.70%
2018/10/12	4	277.88	114	274.70	289.50	-110	4,282	-2.57%	大賣/鉅額交易
2018/10/11	46.1	277.88	1	277.50	277.50	45.1	4,219	1.07%
2018/10/09	165	317.00	4	313.25	308.00	161	4,177	3.85%	大買/鉅額交易
2018/10/08	0	0.00	2	320.50	321.00	-2	4,215	-0.05%
2018/10/05	15	318.63	4	317.13	316.50	11	4,222	0.26%
2018/10/04	48	319.22	7	318.64	321.00	41	4,178	0.98%
2018/10/03	127	327.83	2	327.50	326.50	125	4,125	3.03%	大買/鉅額交易
2018/10/02	2	335.75	0	0.00	335.00	2	4,080	0.05%
2018/10/01	2	343.25	3	342.00	342.00	-1	4,068	-0.02%
2018/09/28	118	338.04	19	335.89	336.00	99	4,114	2.41%	大買/
2018/09/27	13	335.31	4	339.25	338.00	9	4,119	0.22%
2018/09/26	1	334.00	2	337.00	337.00	-1	4,100	-0.02%
2018/09/25	341	336.51	51	335.01	336.00	290	4,082	7.10%	大買/鉅額交易
2018/09/21	153	330.21	50	335.28	339.50	103	4,045	2.55%	大買/鉅額交易
2018/09/20	78	340.65	37	330.04	337.50	41	3,978	1.03%
2018/09/19	2	351.50	11	349.64	352.00	-9	3,839	-0.23%
2018/09/18	6	348.33	43	348.97	344.50	-37	3,823	-0.97%
2018/09/17	5	358.50	34	358.69	360.50	-29	3,776	-0.77%
2018/09/14	16	356.34	7	357.14	358.00	9	3,730	0.24%
2018/09/13	30	350.95	13	351.85	350.50	17	3,738	0.45%
2018/09/12	14	344.79	33	345.00	342.50	-19	3,686	-0.52%
2018/09/11	1	355.00	1	348.50	351.50	0	3,631	0.00%
2018/09/10	10	347.15	3	350.17	350.00	7	3,627	0.19%
2018/09/07	6	359.75	1	360.00	360.50	5	3,589	0.14%
2018/09/06	5	365.00	48	364.89	366.00	-43	3,548	-1.21%
2018/09/05	4	370.63	0	0.00	370.00	4	3,525	0.11%
2018/09/04	10	370.90	5	372.30	372.50	5	3,524	0.14%
2018/09/03	5	377.20	180	378.46	376.00	-175	3,537	-4.95%	大賣/鉅額交易
2018/08/31	1	372.50	7	375.29	376.50	-6	3,553	-0.17%
2018/08/30	2	373.75	26	373.15	372.50	-24	3,563	-0.67%
2018/08/29	2	367.50	3	371.83	372.50	-1	3,637	-0.03%
2018/08/28	0	0.00	6	369.00	368.50	-6	3,638	-0.16%
2018/08/27	0	0.00	2	365.00	365.00	-2	3,661	-0.05%
2018/08/24	2	359.50	37	358.84	360.50	-35	3,685	-0.95%
2018/08/23	0	0.00	5	363.70	364.50	-5	3,706	-0.13%
2018/08/22	26	359.75	3	361.83	360.00	23	3,720	0.62%
2018/08/21	0	0.00	2	364.00	366.50	-2	3,669	-0.05%
2018/08/20	2	361.00	1	366.00	360.50	1	3,683	0.03%
2018/08/17	6	363.42	1	365.00	361.50	5	3,691	0.14%
2018/08/16	2	362.00	4	369.63	368.00	-2	3,659	-0.05%
2018/08/15	3	363.50	13	364.50	363.00	-10	3,667	-0.27%
2018/08/14	0	0.00	3	367.67	364.00	-3	3,649	-0.08%
2018/08/13	8	364.88	1	374.00	364.00	7	3,681	0.19%
2018/08/10	1	373.50	7	377.93	378.00	-6	3,621	-0.17%
2018/08/08	5	374.10	4	373.50	374.50	1	3,543	0.03%
2018/08/07	1	376.00	64	378.08	376.50	-63	3,519	-1.79%
2018/08/06	0	0.00	10	369.70	371.50	-10	3,461	-0.29%
2018/08/03	21	371.10	2	371.25	371.00	19	3,500	0.54%
2018/08/02	8	367.81	2	380.00	364.00	6	3,462	0.17%
2018/08/01	1	383.00	7	382.57	383.50	-6	3,423	-0.18%
2018/07/31	8	375.00	8	376.13	376.50	0	3,417	0.00%
2018/07/30	129	375.90	9	375.28	376.00	120	3,499	3.43%	大買/鉅額交易
2018/07/27	3	371.00	4	375.00	376.50	-1	3,517	-0.03%
2018/07/26	1	378.00	1	372.50	372.50	0	3,562	0.00%
2018/07/25	30	378.00	2	378.75	378.00	28	3,616	0.77%
2018/07/24	44	376.50	5	374.50	378.00	39	3,650	1.07%
2018/07/23	406	364.96	12	365.50	366.00	394	3,678	10.71%	大買/鉅額交易
2018/07/20	5	365.90	11	368.91	366.50	-6	3,661	-0.16%
2018/07/19	617	373.52	5	372.50	374.00	612	3,649	16.77%	大買/鉅額交易
2018/07/18	1	363.50	4	366.88	366.50	-3	3,650	-0.08%
2018/07/17	42	361.04	11	360.41	360.00	31	3,709	0.84%
2018/07/16	43	364.24	4	361.25	364.00	39	3,802	1.03%
2018/07/13	13	352.54	9	354.06	358.00	4	3,760	0.11%
2018/07/12	1	346.00	1	345.00	346.50	0	3,713	0.00%
2018/07/11	2	338.25	200	338.19	336.50	-198	3,758	-5.27%	大賣/鉅額交易
2018/07/10	2	340.50	1	342.50	343.00	1	3,825	0.03%
2018/07/09	13	340.00	26	340.33	340.00	-13	3,855	-0.34%
2018/07/06	400	335.69	6.3	334.23	336.00	393.7	3,875	10.16%	大買/鉅額交易
2018/07/05	1	346.00	2	343.25	342.00	-1	3,850	-0.03%
2018/07/04	4	339.38	3	339.67	342.00	1	3,855	0.03%
2018/07/03	0	0.00	3	336.50	334.00	-3	3,887	-0.08%
2018/06/29	1	336.50	2	339.00	341.00	-1	3,920	-0.03%
2018/06/28	8	331.38	3	331.83	334.00	5	3,884	0.13%
2018/06/27	0	0.00	1	339.50	332.50	-1	3,928	-0.03%
2018/06/26	1	332.50	4	333.38	337.50	-3	3,948	-0.08%
2018/06/25	0	0.00	3	334.00	331.00	-3	3,979	-0.08%
2018/06/22	8	334.38	14	333.25	334.00	-6	4,066	-0.15%
2018/06/21	1	343.00	6	342.50	342.50	-5	4,061	-0.12%
2018/06/20	16	347.38	10	345.20	345.50	6	4,117	0.15%
2018/06/19	5	350.00	8	350.00	350.00	-3	4,157	-0.07%
2018/06/15	2	350.75	40	349.74	352.50	-38	4,181	-0.91%
2018/06/14	1	343.50	0	0.00	344.00	1	4,194	0.02%
2018/06/13	0	0.00	2	349.00	347.00	-2	4,183	-0.05%
2018/06/12	1	346.00	0	0.00	344.50	1	4,244	0.02%
2018/06/11	15	344.17	8	347.31	347.50	7	4,278	0.16%
2018/06/08	5	350.80	0	0.00	346.00	5	4,266	0.12%
2018/06/07	182	358.77	9	357.33	357.50	173	4,279	4.04%	大買/鉅額交易
2018/06/06	378	364.76	1	364.50	364.50	377	4,347	8.67%	大買/鉅額交易
2018/06/05	40	364.31	5	363.40	365.50	35	4,342	0.81%
2018/06/04	55	363.50	5	363.60	363.50	50	4,352	1.15%
2018/06/01	0	0.00	2	355.00	356.00	-2	4,389	-0.05%
2018/05/31	0	0.00	5	350.50	348.50	-5	4,585	-0.11%
2018/05/30	124	344.08	2	347.75	346.00	122	4,698	2.60%	大買/鉅額交易
2018/05/29	44	347.50	1	348.50	345.00	43	4,699	0.92%
2018/05/28	1	345.50	5	348.30	345.00	-4	4,758	-0.08%
2018/05/25	2	348.50	2	350.50	347.50	0	4,860	0.00%
2018/05/24	5	344.20	2	345.00	342.50	3	4,993	0.06%
2018/05/23	10	345.90	0	0.00	342.50	10	5,041	0.20%
2018/05/22	294	356.08	4	356.50	355.00	290	5,102	5.68%	大買/鉅額交易
2018/05/21	121	356.46	16	356.63	356.00	105	5,201	2.02%	大買/鉅額交易
2018/05/18	0	0.00	3	343.67	342.00	-3	5,198	-0.06%
2018/05/17	23	345.37	0	0.00	341.00	23	5,276	0.44%
2018/05/16	0	0.00	6	344.50	345.00	-6	5,330	-0.11%
2018/05/15	143	349.31	2	348.75	346.50	141	5,571	2.53%	大買/鉅額交易
2018/05/14	18	355.50	19	354.18	355.00	-1	5,685	-0.02%
2018/05/11	36	343.43	20	343.38	346.00	16	5,788	0.28%
2018/05/10	42	338.06	0	0.00	338.00	42	6,006	0.70%
2018/05/09	7	332.64	3	334.83	338.00	4	6,006	0.07%
2018/05/08	88	335.40	38	335.47	336.00	50	6,026	0.83%
2018/05/07	31	335.74	8	338.19	334.50	23	6,005	0.38%
2018/05/04	5	319.80	2	319.25	317.00	3	5,909	0.05%
2018/05/03	36	322.63	1	320.50	321.50	35	5,906	0.59%
2018/05/02	8	337.88	14	337.61	333.00	-6	5,911	-0.10%
2018/04/30	4	328.50	5	328.00	331.00	-1	5,855	-0.02%
2018/04/27	30	319.48	14	320.68	320.00	16	5,823	0.27%
2018/04/26	3	328.50	3	330.67	326.50	0	5,748	0.00%
2018/04/25	61.2	325.81	216	325.02	326.50	-154.8	5,741	-2.70%	大賣/鉅額交易
2018/04/24	28	329.91	34	326.81	325.50	-6	5,710	-0.11%
2018/04/23	27	337.83	7	339.14	335.00	20	5,651	0.35%
2018/04/20	37	354.62	18.2	363.18	347.50	18.8	5,575	0.34%
2018/04/19	0	0.00	6.1	370.17	371.00	-6.1	5,438	-0.11%
2018/04/18	1	365.50	12	366.13	364.50	-11	5,419	-0.20%
2018/04/17	4	364.13	0	0.00	361.50	4	5,406	0.07%
2018/04/16	4	370.00	9	369.39	370.00	-5	5,385	-0.09%
2018/04/13	1	367.00	2	366.00	362.50	-1	5,322	-0.02%
2018/04/12	0	0.00	4	365.13	367.50	-4	5,336	-0.07%
2018/04/11	1	360.00	0	0.00	358.00	1	5,337	0.02%
2018/04/10	75	366.55	5	363.90	364.00	70	5,330	1.31%
2018/04/09	2	361.00	5	362.00	357.00	-3	5,328	-0.06%
2018/04/03	4	355.88	44	355.94	353.00	-40	5,285	-0.76%
2018/04/02	4	357.88	5	357.00	357.50	-1	5,257	-0.02%
2018/03/31	0	0.00	5	355.60	356.00	-5	5,260	-0.10%
2018/03/30	13	360.15	0	0.00	355.00	13	5,280	0.25%
2018/03/29	6	364.17	3	363.00	361.50	3	5,298	0.06%
2018/03/28	2	364.50	0	0.00	364.00	2	5,275	0.04%
2018/03/27	0	0.00	7	368.21	371.00	-7	5,257	-0.13%
2018/03/26	2	359.50	1	357.00	359.00	1	5,184	0.02%
2018/03/23	8	352.31	1	354.50	360.00	7	5,204	0.13%
2018/03/22	2	363.50	0	0.00	362.00	2	5,148	0.04%
2018/03/21	1	370.00	38	366.67	366.50	-37	5,111	-0.72%
2018/03/20	0	0.00	13	363.27	364.50	-13	5,092	-0.26%
2018/03/19	2	362.00	40	362.68	362.00	-38	5,068	-0.75%
2018/03/16	10	356.70	5	359.20	362.00	5	5,056	0.10%
2018/03/15	3	360.83	3.1	360.03	361.00	-0.1	5,006	0.00%
2018/03/14	4	359.25	1	361.50	359.50	3	5,011	0.06%
2018/03/13	31	364.47	5	364.00	362.50	26	5,029	0.52%
2018/03/12	4	367.38	6	367.17	367.00	-2	5,018	-0.04%
2018/03/09	2	365.75	4	363.88	362.50	-2	5,028	-0.04%
2018/03/08	3	360.83	7	362.57	360.00	-4	4,990	-0.08%
2018/03/07	35	359.91	8	359.81	361.00	27	4,979	0.54%
2018/03/06	118	362.24	18	363.83	364.50	100	4,941	2.02%	大買/
2018/03/05	30	357.47	7	356.29	349.50	23	4,825	0.48%
2018/03/02	6	348.25	1	349.00	349.00	5	4,700	0.11%
2018/03/01	24	348.56	7	350.79	350.00	17	4,707	0.36%
2018/02/27	1	361.50	453	358.69	354.00	-452	4,690	-9.64%	大賣/鉅額交易
2018/02/26	9	359.17	165	359.55	358.50	-156	4,610	-3.38%	大賣/鉅額交易
2018/02/23	7	349.50	160	348.59	350.00	-153	4,527	-3.38%	大賣/鉅額交易
2018/02/22	6	347.50	205	346.63	349.00	-199	4,710	-4.22%	大賣/鉅額交易
2018/02/21	26	343.90	11	342.64	342.50	15	4,672	0.32%
2018/02/12	6	329.25	4	328.38	324.50	2	4,597	0.04%
2018/02/09	6	328.92	5	328.80	333.50	1	4,565	0.02%
2018/02/08	3	339.67	7	342.71	337.00	-4	4,527	-0.09%
2018/02/07	81.1	351.58	32	354.83	343.00	49.1	4,542	1.08%
2018/02/06	56	337.61	50	335.17	337.50	6	4,376	0.14%
2018/02/05	18	349.75	8	349.56	346.50	10	4,340	0.23%
2018/02/02	224	350.55	48	347.89	353.50	176	4,299	4.09%	大買/鉅額交易
2018/02/01	5	334.00	5	332.50	333.50	0	4,144	0.00%
2018/01/31	28	334.59	9	333.89	334.00	19	4,241	0.45%
2018/01/30	1	323.50	4	327.00	323.50	-3	4,377	-0.07%
2018/01/29	1	330.00	3	329.00	331.00	-2	4,585	-0.04%
2018/01/26	127	323.67	0	0.00	326.50	127	4,659	2.73%	大買/鉅額交易
2018/01/25	17	326.53	15	327.30	324.50	2	4,703	0.04%
2018/01/24	5	328.20	4	331.00	331.00	1	4,758	0.02%
2018/01/23	3	331.33	5	332.90	332.50	-2	4,876	-0.04%
2018/01/22	19	335.89	2	336.00	336.00	17	4,982	0.34%
2018/01/19	84	334.50	18	333.33	335.50	66	5,062	1.30%
2018/01/18	49	331.31	0	0.00	332.00	49	5,104	0.96%
2018/01/17	19	331.29	0	0.00	331.50	19	5,102	0.37%
2018/01/16	11	337.50	13	337.54	338.00	-2	5,107	-0.04%
2018/01/15	3	332.50	3	333.50	333.50	0	5,140	0.00%
2018/01/12	120	331.48	4.1	328.83	332.50	115.9	5,184	2.24%	大買/鉅額交易
2018/01/11	18	316.50	20	323.60	324.50	-2	5,254	-0.04%
2018/01/10	122	320.61	5	319.00	319.00	117	5,333	2.19%	大買/鉅額交易
2018/01/09	101	329.19	1	329.50	329.50	100	5,344	1.87%	大買/
2018/01/08	138	327.30	27	325.78	327.00	111	5,425	2.05%	大買/鉅額交易
2018/01/05	2	335.50	38	331.18	335.00	-36	5,480	-0.66%
2018/01/04	1	337.00	0.1	334.00	335.00	0.9	5,500	0.02%
2018/01/03	0	0.00	3	334.67	333.50	-3	5,648	-0.05%
2018/01/02	15	328.33	0	0.00	330.00	15	5,852	0.26%