貿聯-KY (3665)-凱基券商分點個股進出

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－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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	77	604.34	21	598.14	599.00	56	3,865	1.45%
2024/11/19	77	592.39	14	589.00	601.00	63	3,828	1.65%
2024/11/18	6	571.17	92	576.27	561.00	-86	3,843	-2.24%
2024/11/15	273	587.78	127	587.02	596.00	146	3,865	3.78%	大買/大賣/鉅額交易
2024/11/14	10	574.90	56	570.73	574.00	-46	3,825	-1.20%
2024/11/13	11	573.27	34	567.79	566.00	-23	3,795	-0.61%
2024/11/12	5.1	577.13	207.4	573.02	571.00	-202.4	3,770	-5.37%	大賣/鉅額交易
2024/11/11	171.5	558.99	194	562.83	573.00	-22.5	3,654	-0.62%	大買/大賣/
2024/11/08	148.1	526.64	100	520.02	521.00	48.1	3,568	1.35%	大買/
2024/11/07	135	501.26	13	495.38	494.00	122	3,549	3.44%	大買/鉅額交易
2024/11/06	24	491.81	30	486.05	489.50	-6	3,517	-0.17%
2024/11/05	2	488.50	16	482.13	483.00	-14	3,556	-0.40%
2024/11/04	74	476.48	20.1	482.99	481.00	53.9	3,626	1.49%
2024/11/01	4	478.13	1	475.50	469.00	3	3,663	0.08%
2024/10/30	78.1	471.67	26	469.44	471.50	52.1	3,749	1.39%
2024/10/29	17.1	460.95	27	457.59	452.00	-10	3,840	-0.26%
2024/10/28	72	465.97	210	460.50	470.00	-138	3,846	-3.59%	大賣/鉅額交易
2024/10/25	21	468.45	437	473.16	469.50	-416	3,865	-10.76%	大賣/鉅額交易
2024/10/24	25	487.90	18	484.64	476.50	7	3,857	0.18%
2024/10/23	39.3	491.72	27	491.74	488.50	12.3	3,897	0.32%
2024/10/22	132	499.42	24	495.46	495.00	108	3,942	2.74%	大買/鉅額交易
2024/10/21	39	479.92	16	476.75	480.00	23	3,906	0.59%
2024/10/18	52	476.60	138	469.14	471.00	-86	3,962	-2.17%	大賣/
2024/10/17	0	0.00	90	464.28	465.00	-90	4,007	-2.25%
2024/10/16	38	463.99	15	465.40	467.50	23	4,071	0.56%
2024/10/15	23	471.72	3	464.00	467.00	20	4,069	0.49%
2024/10/14	2	454.99	19	453.71	457.50	-17	4,154	-0.41%
2024/10/11	6	459.25	13	457.81	456.00	-7	4,192	-0.17%
2024/10/09	30	443.13	12	447.00	444.00	18	4,277	0.42%
2024/10/08	0	0.00	58	439.42	444.50	-58	4,276	-1.36%
2024/10/07	43	451.97	23	449.80	455.00	20	4,285	0.47%
2024/10/04	18	431.92	176.5	438.30	431.50	-158.5	4,277	-3.70%	大賣/鉅額交易
2024/10/01	26	472.23	25	458.22	479.00	1	4,214	0.02%
2024/09/30	0	0.00	33	465.94	461.00	-33	4,216	-0.78%
2024/09/27	28	471.72	7	472.71	463.50	21	4,328	0.49%
2024/09/26	17	464.15	4	463.38	463.00	13	4,340	0.30%
2024/09/25	21	455.93	22	459.00	460.00	-1	4,352	-0.02%
2024/09/24	18.1	468.74	91	465.86	461.00	-72.9	4,395	-1.66%
2024/09/23	28.4	448.59	12	450.50	451.00	16.4	4,386	0.37%
2024/09/20	81	437.64	3.1	435.83	435.00	77.9	4,550	1.71%
2024/09/19	16	417.16	0.1	412.50	416.50	15.9	4,565	0.35%
2024/09/18	3	411.33	3	411.00	409.50	0	4,610	0.00%
2024/09/16	2.7	412.54	42	409.35	413.00	-39.3	4,717	-0.83%
2024/09/13	6	417.33	16	413.50	412.50	-10	4,795	-0.21%
2024/09/12	82	422.59	127	423.57	421.00	-45	4,968	-0.91%	大賣/
2024/09/11	10	411.00	0	0.00	401.50	10	5,023	0.20%
2024/09/10	0	409.00	99	399.77	397.50	-99	5,130	-1.93%
2024/09/09	14.1	413.33	21	406.40	413.00	-6.9	5,243	-0.13%
2024/09/06	0	0.00	11	410.91	420.00	-11	5,363	-0.21%
2024/09/05	205	415.11	145	412.97	412.00	60	5,415	1.11%	大買/大賣/
2024/09/04	0	0.00	328	419.07	416.00	-328	5,502	-5.96%	大賣/鉅額交易
2024/09/03	6	433.25	97	437.38	433.00	-91	5,506	-1.65%
2024/09/02	202	441.33	42	443.18	438.50	160	5,507	2.91%	大買/鉅額交易
2024/08/30	11	447.95	13	440.54	455.50	-2	5,542	-0.04%
2024/08/29	47	441.28	280	442.02	441.50	-233	5,572	-4.18%	大賣/鉅額交易
2024/08/28	69	451.72	33	463.08	451.00	36	5,517	0.65%
2024/08/27	395	458.88	162	457.35	469.50	233	5,566	4.19%	大買/大賣/鉅額交易
2024/08/26	24.3	433.14	14	435.75	431.50	10.3	5,434	0.19%
2024/08/23	87	430.05	56.9	427.77	429.50	30.2	5,401	0.56%
2024/08/22	38	425.63	8	418.13	424.00	30	5,411	0.55%
2024/08/21	12	420.08	71	420.86	417.00	-59	5,382	-1.10%
2024/08/20	207	432.51	180	431.73	425.50	27	5,385	0.50%	大買/大賣/
2024/08/19	131	416.67	45	414.26	420.50	86	5,364	1.60%	大買/
2024/08/16	111	402.62	194	401.97	404.50	-83	5,347	-1.55%	大買/大賣/
2024/08/15	36	388.56	21	391.31	383.50	15	5,350	0.28%
2024/08/14	11	393.00	11	389.91	391.00	0	5,354	0.00%
2024/08/13	28	387.89	21	387.88	388.50	7	5,372	0.13%
2024/08/12	106	384.34	27	383.67	386.00	79	5,364	1.47%	大買/
2024/08/09	51	386.22	131	385.81	383.50	-80	5,354	-1.49%	大賣/
2024/08/08	20	366.65	20	367.15	367.00	0	5,296	0.00%
2024/08/07	40	374.06	34	374.88	371.50	6	5,263	0.11%
2024/08/06	14	358.46	17	351.21	356.00	-3	5,195	-0.06%
2024/08/05	2	352.00	180	350.13	346.00	-178	5,117	-3.48%	大賣/鉅額交易
2024/08/02	53	395.01	50	392.53	378.00	3	5,044	0.06%
2024/08/01	356	410.81	58	408.29	415.00	298	4,941	6.03%	大買/鉅額交易
2024/07/31	3	384.67	40	382.63	379.00	-37	4,823	-0.77%
2024/07/30	57	390.06	163	384.79	391.50	-106	4,799	-2.21%	大賣/鉅額交易
2024/07/29	44	389.60	9	389.61	378.50	35	4,756	0.74%
2024/07/26	63	385.94	79	382.13	382.00	-16	4,724	-0.34%
2024/07/23	317	401.28	83	401.03	397.50	234	4,640	5.04%	大買/鉅額交易
2024/07/22	77	389.69	89	387.41	388.00	-12	4,569	-0.26%
2024/07/19	77	397.52	82	397.60	392.00	-5	4,526	-0.11%
2024/07/18	1,288	388.05	318	384.24	390.00	970	4,445	21.82%	大買/大賣/鉅額交易
2024/07/17	112	400.82	221	396.47	389.00	-109	4,360	-2.50%	大買/大賣/鉅額交易
2024/07/16	85	418.08	74	412.47	411.50	11	4,286	0.26%
2024/07/15	78	416.69	311	414.68	420.00	-233	4,261	-5.47%	大賣/鉅額交易
2024/07/12	120	390.58	100	388.31	386.00	20	4,158	0.48%	大買/
2024/07/11	321	402.79	29	403.57	402.00	292	4,114	7.10%	大買/鉅額交易
2024/07/10	48	382.55	413	383.26	386.00	-365	4,028	-9.06%	大賣/鉅額交易
2024/07/09	17	379.29	17.5	376.97	379.00	-0.5	4,002	-0.01%
2024/07/08	42	382.31	48	380.67	383.50	-6	3,962	-0.15%
2024/07/05	3	385.33	366.6	382.40	385.00	-363.6	3,912	-9.29%	大賣/鉅額交易
2024/07/04	69	385.64	29	385.47	383.50	40	3,876	1.03%
2024/07/03	214.5	384.08	555	379.28	388.50	-340.5	3,815	-8.92%	大買/大賣/鉅額交易
2024/07/02	104	372.08	109	370.78	367.00	-5	3,672	-0.14%	大買/大賣/
2024/07/01	36	368.53	41	372.84	365.50	-5	3,611	-0.14%
2024/06/28	214	379.61	48	379.36	374.00	166	3,568	4.65%	大買/鉅額交易
2024/06/27	186	361.68	101	358.86	360.00	85	3,468	2.45%	大買/大賣/
2024/06/26	366.5	358.67	88	357.78	360.50	278.5	3,376	8.25%	大買/鉅額交易
2024/06/25	71	336.89	84	332.17	338.00	-13	3,150	-0.41%
2024/06/24	36	333.06	1,568	330.70	330.00	-1,532	3,046	-50.29%	大賣/鉅額交易
2024/06/21	22	333.48	114	330.26	332.00	-92	3,005	-3.06%	大賣/
2024/06/20	56	333.38	48	331.84	340.00	8	2,894	0.28%
2024/06/19	421	348.22	99	350.89	341.00	322	2,824	11.40%	大買/鉅額交易
2024/06/18	156	347.45	85	335.22	333.50	71	2,648	2.68%	大買/
2024/06/17	168	339.60	135	326.18	351.00	33	2,521	1.31%	大買/大賣/
2024/06/14	222	320.99	253	318.58	323.50	-31	2,381	-1.30%	大買/大賣/
2024/06/13	209	304.21	175	300.26	304.00	34	2,230	1.52%	大買/大賣/
2024/06/12	1	283.50	40	283.55	283.00	-39	2,081	-1.87%
2024/06/11	36	298.00	233	296.35	291.00	-197	1,996	-9.87%	大賣/鉅額交易
2024/06/07	174	288.53	317	288.00	288.00	-143	1,844	-7.75%	大買/大賣/鉅額交易
2024/06/06	107	279.48	67	276.29	275.50	40	1,771	2.26%	大買/
2024/06/05	63	285.99	26	287.60	285.50	37	1,742	2.12%
2024/06/04	316	286.37	176	285.99	287.00	140	1,663	8.42%	大買/大賣/鉅額交易
2024/06/03	106	274.85	52	272.95	277.00	54	1,589	3.40%	大買/
2024/05/31	373	277.66	112	277.56	277.00	261	1,540	16.94%	大買/大賣/鉅額交易
2024/05/30	25	267.64	274	264.65	268.00	-249	1,397	-17.82%	大賣/鉅額交易
2024/05/29	1	262.50	584	261.06	261.50	-583	1,386	-42.06%	大賣/鉅額交易
2024/05/28	433	267.48	460	260.89	266.00	-27	1,369	-1.97%	大買/大賣/
2024/05/27	63	264.75	63	265.15	264.00	0	1,311	0.00%
2024/05/24	93	265.56	80	265.08	263.50	13	1,301	1.00%
2024/05/23	684	264.43	70	264.56	266.00	614	1,291	47.55%	大買/鉅額交易
2024/05/22	461	259.76	55	260.09	260.00	406	1,243	32.65%	大買/鉅額交易
2024/05/21	180	257.13	52	262.31	259.00	128	1,189	10.76%	大買/鉅額交易
2024/05/20	131	242.96	0	0.00	241.00	131	1,115	11.75%	大買/鉅額交易
2024/05/17	3	240.33	0	0.00	240.50	3	1,108	0.27%
2024/05/16	61	232.47	10	231.30	232.00	51	1,100	4.63%
2024/05/15	138	234.63	0	0.00	233.00	138	1,103	12.50%	大買/鉅額交易
2024/05/13	0	229.69	0	0.00	230.00	0	1,133	0.00%
2024/05/03	3	225.00	0	0.00	225.00	3	1,205	0.25%
2024/05/02	0	0.00	4	227.25	226.00	-4	1,192	-0.34%
2024/04/30	2	236.50	0	0.00	230.50	2	1,179	0.17%
2024/04/29	2	231.00	0	0.00	231.00	2	1,178	0.17%
2024/04/26	0	0.00	2	231.00	232.00	-2	1,179	-0.17%
2024/04/24	45	233.82	0	0.00	235.50	45	1,191	3.78%
2024/04/23	0	0.00	2	228.00	227.00	-2	1,177	-0.17%
2024/04/22	2	225.50	0	0.00	226.00	2	1,172	0.17%
2024/04/19	0	0.00	2	228.50	226.50	-2	1,156	-0.17%
2024/04/17	2	234.75	0	0.00	235.50	2	1,141	0.18%
2024/04/16	0	0.00	3	232.50	233.00	-3	1,126	-0.27%
2024/04/15	0	250.50	6	246.33	243.00	-6	1,102	-0.54%
2024/04/10	0	0.00	1	255.50	255.50	-1	1,082	-0.09%
2024/04/08	20	256.68	0	0.00	255.00	20	1,072	1.86%
2024/04/03	0	256.50	0	0.00	256.50	0	1,068	0.00%
2024/04/02	1	255.00	0	0.00	256.50	1	1,066	0.09%
2024/03/29	2	258.00	0	0.00	259.00	2	1,052	0.19%
2024/03/28	3	257.00	1	257.00	257.00	2	1,044	0.19%
2024/03/27	0	0.00	2	254.50	252.00	-2	1,040	-0.19%
2024/03/26	25	256.66	9	255.33	256.00	16	1,040	1.54%
2024/03/25	127	261.06	2	260.75	260.50	125	1,019	12.26%	大買/鉅額交易
2024/03/22	124	261.50	41	259.45	262.50	83	1,008	8.23%	大買/
2024/03/21	2	258.25	11	257.23	258.00	-9	982	-0.92%
2024/03/20	1	256.50	0	0.00	253.50	1	975	0.10%
2024/03/19	3	252.17	0	0.00	252.50	3	971	0.31%
2024/03/15	19	245.68	0	0.00	245.00	19	958	1.98%
2024/03/13	0	245.88	6	243.75	244.50	-6	957	-0.63%
2024/03/12	1	242.50	13	243.65	244.50	-12	952	-1.26%
2024/03/11	1	250.50	1	249.00	240.50	0	946	0.00%
2024/03/08	1	245.50	1	242.00	243.00	0	931	0.00%
2024/03/07	1	243.50	47.1	243.30	243.00	-46.1	957	-4.81%
2024/03/06	4	249.25	34	249.32	248.00	-30	974	-3.08%
2024/03/05	0	0.00	11	246.41	249.00	-11	982	-1.12%
2024/03/04	2	250.49	5	250.10	247.50	-3	974	-0.31%
2024/03/01	3	238.00	4	238.63	238.50	-1	927	-0.11%
2024/02/29	1	241.50	3	245.50	242.50	-2	913	-0.22%
2024/02/27	0	0.00	70	241.81	241.00	-70	913	-7.66%
2024/02/26	0	0.00	52	240.52	241.00	-52	923	-5.63%
2024/02/23	17	246.26	50	245.62	244.00	-33	936	-3.52%
2024/02/22	0	0.00	53.1	243.89	243.50	-53.1	939	-5.65%
2024/02/21	0	0.00	2	242.50	243.00	-2	931	-0.21%
2024/02/20	0	0.00	60	243.63	244.50	-60	925	-6.48%
2024/02/19	16	244.06	87	245.53	245.50	-71	911	-7.79%
2024/02/16	3	236.83	78	234.07	237.00	-75	879	-8.52%
2024/02/15	12	229.58	203	231.00	232.50	-191	863	-22.12%	大賣/鉅額交易
2024/02/05	46	225.74	74	225.14	228.50	-28	852	-3.28%
2024/02/02	1	233.00	0	0.00	232.50	1	823	0.12%
2024/02/01	2	233.50	0	0.00	233.00	2	823	0.24%
2024/01/31	1	233.00	4	232.25	231.00	-3	824	-0.36%
2024/01/30	5	238.50	0	0.00	235.00	5	807	0.62%
2024/01/29	23	235.72	0	0.00	235.50	23	804	2.86%
2024/01/26	26	234.23	0	0.00	232.50	26	796	3.26%
2024/01/24	1	247.50	0	0.00	245.50	1	728	0.14%
2024/01/23	15	246.83	85.3	244.49	245.50	-70.3	739	-9.51%
2024/01/22	4	241.13	14	240.54	240.50	-10	722	-1.38%
2024/01/19	12	239.75	42	239.12	240.00	-30	713	-4.21%
2024/01/18	12	238.33	73	238.07	240.00	-61	706	-8.64%
2024/01/17	0	0.00	50	242.32	241.00	-50	696	-7.18%
2024/01/16	1	247.00	0	0.00	244.00	1	695	0.14%
2024/01/15	5	246.00	0	0.00	245.50	5	691	0.72%
2024/01/12	4	244.00	2	244.50	246.50	2	700	0.29%
2024/01/11	12	247.21	2	248.00	246.50	10	704	1.42%
2024/01/10	10	249.50	3	249.17	249.00	7	704	0.99%
2024/01/09	1	255.50	15	254.23	254.00	-14	713	-1.96%
2024/01/08	4	254.25	57	253.24	252.00	-53	710	-7.46%
2024/01/05	3	257.00	0	0.00	256.00	3	708	0.42%
2024/01/04	0	0.00	6	260.08	259.00	-6	706	-0.85%
2024/01/03	0	265.00	5	262.90	262.50	-5	716	-0.70%
2024/01/02	0	0.00	4	263.88	265.00	-4	734	-0.54%
2023/12/29	0	0.00	0.4	266.50	267.00	-0.4	739	-0.06%
2023/12/28	8	265.13	0.1	264.00	265.50	7.9	743	1.06%
2023/12/27	6	264.75	23	263.78	265.00	-17	747	-2.27%
2023/12/26	7	261.79	40	261.14	262.50	-33	759	-4.34%
2023/12/25	0	0.00	53	260.62	260.00	-53	764	-6.93%
2023/12/22	55	259.80	17	260.32	258.00	38	769	4.94%
2023/12/21	4	261.25	1	263.00	260.00	3	773	0.39%
2023/12/20	0	0.00	51	265.19	264.50	-51	772	-6.60%
2023/12/19	0	0.00	3	265.67	264.00	-3	798	-0.38%
2023/12/18	22	268.23	100	266.54	266.50	-78	828	-9.42%
2023/12/15	38	271.93	27	272.46	272.00	11	882	1.25%
2023/12/14	115	267.05	28.3	266.28	267.50	86.7	863	10.03%	大買/
2023/12/13	0	267.29	0	0.00	264.50	0	863	0.00%
2023/12/12	50	268.70	9	269.50	269.00	41	862	4.76%
2023/12/11	0	0.00	3	271.33	271.50	-3	868	-0.35%
2023/12/08	3	267.17	0	0.00	266.50	3	902	0.33%
2023/12/07	0	0.00	15	272.30	269.00	-15	905	-1.66%
2023/12/06	0	0.00	5	270.60	270.50	-5	913	-0.55%
2023/12/05	0	0.00	4	271.00	271.00	-4	916	-0.44%
2023/12/04	16	276.31	7.5	275.87	276.00	8.5	912	0.93%
2023/12/01	54.5	269.38	9	271.72	272.00	45.5	892	5.10%
2023/11/29	0	0.00	6	268.25	266.50	-6	872	-0.69%
2023/11/28	0	0.00	10	265.60	266.00	-10	883	-1.13%
2023/11/27	11	263.73	1	263.50	264.50	10	893	1.12%
2023/11/24	0	0.00	5	265.00	266.50	-5	915	-0.55%
2023/11/23	0	0.00	500	270.37	270.50	-500	945	-52.88%	大賣/鉅額交易
2023/11/22	4	269.13	5	269.10	270.00	-1	1,027	-0.10%
2023/11/21	63	264.09	0	0.00	266.50	63	995	6.33%
2023/11/20	0	0.00	2	259.00	261.00	-2	988	-0.20%
2023/11/17	0	0.00	5	262.00	262.00	-5	1,005	-0.50%
2023/11/16	1	261.50	0	0.00	260.00	1	1,022	0.10%
2023/11/15	2	259.25	0	0.00	259.50	2	1,034	0.19%
2023/11/14	4	254.88	0	0.00	255.00	4	1,044	0.38%
2023/11/13	2	255.01	20	256.00	254.00	-18	1,059	-1.70%
2023/11/10	20	259.38	0	0.00	257.00	20	1,054	1.90%
2023/11/09	5	261.00	0	0.00	261.00	5	1,071	0.47%
2023/11/08	32	260.64	0	0.00	263.50	32	1,099	2.91%
2023/11/06	8	256.13	0	0.00	256.00	8	1,184	0.68%
2023/11/03	5	255.50	0	0.00	250.50	5	1,225	0.41%
2023/11/02	15	253.83	0	0.00	254.00	15	1,225	1.22%
2023/11/01	1	251.00	0	0.00	251.50	1	1,228	0.08%
2023/10/26	0	0.00	1	259.00	258.00	-1	1,303	-0.08%
2023/10/25	5	263.50	0	0.00	261.50	5	1,340	0.37%
2023/10/23	0	0.00	5.1	261.99	259.00	-5.1	1,363	-0.38%
2023/10/19	155	268.44	27	265.63	265.00	128	1,397	9.16%	大買/鉅額交易
2023/10/18	0	266.50	0	0.00	264.50	0	1,404	0.00%
2023/10/17	6	263.08	34	265.34	268.00	-28	1,423	-1.97%
2023/10/16	0	0.00	28	257.82	257.00	-28	1,444	-1.94%
2023/10/13	8	256.38	114	256.16	255.50	-106	1,464	-7.24%	大賣/鉅額交易
2023/10/12	1	255.00	38	257.50	260.00	-37	1,493	-2.48%
2023/10/11	8	256.81	0	0.00	256.50	8	1,533	0.52%
2023/10/06	26	259.33	7	261.86	260.00	19	1,566	1.21%
2023/10/05	1	267.00	0	0.00	266.00	1	1,565	0.06%
2023/10/04	1	266.00	0	0.00	270.50	1	1,579	0.06%
2023/10/03	0	270.50	1	269.00	268.00	-1	1,590	-0.06%
2023/10/02	70	268.61	0	0.00	268.00	70	1,619	4.32%
2023/09/26	0	270.50	18	271.31	273.00	-18	1,775	-1.01%
2023/09/25	11	273.14	3	273.33	274.00	8	1,873	0.43%
2023/09/22	5	274.00	0.5	272.93	273.50	4.5	1,942	0.23%
2023/09/21	1	268.00	5	270.90	268.00	-4	2,063	-0.19%
2023/09/20	100	272.53	34	268.46	274.00	66	2,097	3.15%
2023/09/19	4	259.50	0	0.00	259.50	4	2,101	0.19%
2023/09/18	74	257.45	1	258.00	259.50	73	2,182	3.34%
2023/09/15	0	0.00	11	258.86	260.00	-11	2,398	-0.46%
2023/09/14	13	260.08	0	0.00	258.50	13	2,427	0.54%
2023/09/13	4	258.51	14	261.54	258.50	-10	2,457	-0.41%
2023/09/12	4	254.50	45	252.68	254.50	-41	2,433	-1.68%
2023/09/08	93	251.59	1	250.50	251.50	92	2,449	3.76%
2023/09/07	3	251.50	1	252.50	252.00	2	2,466	0.08%
2023/09/06	79	255.80	0	0.00	252.00	79	2,523	3.13%
2023/09/05	0	0.00	6	255.25	256.00	-6	2,543	-0.24%
2023/09/04	26	254.00	47	251.00	252.50	-21	2,540	-0.83%
2023/09/01	92	253.60	101	254.19	254.00	-9	2,529	-0.36%	大賣/
2023/08/31	42	248.55	11	250.59	249.50	31	2,519	1.23%
2023/08/30	215	248.35	24	247.13	248.50	191	2,516	7.59%	大買/鉅額交易
2023/08/29	120	240.93	24.2	238.43	243.00	95.8	2,502	3.83%	大買/
2023/08/28	72	243.71	15	241.77	240.50	57	2,464	2.31%
2023/08/25	2	267.25	1	268.00	267.00	1	2,384	0.04%
2023/08/24	25	268.52	0	0.00	271.00	25	2,382	1.05%
2023/08/23	13	269.00	29	266.28	268.00	-16	2,375	-0.67%
2023/08/22	0	0.00	6.8	264.19	263.00	-6.8	2,361	-0.29%
2023/08/21	2	261.25	8	261.88	262.50	-6	2,345	-0.26%
2023/08/18	3	264.83	188	266.64	264.00	-185	2,335	-7.92%	大賣/鉅額交易
2023/08/16	0	0.00	1	271.00	269.50	-1	2,319	-0.04%
2023/08/15	1	266.50	93	267.21	267.00	-92	2,317	-3.97%
2023/08/14	3	265.67	170	266.32	269.00	-167	2,302	-7.25%	大賣/鉅額交易
2023/08/11	18	272.39	253	271.50	271.00	-235	2,282	-10.30%	大賣/鉅額交易
2023/08/10	1	279.50	420	277.08	276.00	-419	2,246	-18.65%	大賣/鉅額交易
2023/08/09	19	285.21	206	288.65	284.00	-187	2,197	-8.51%	大賣/鉅額交易
2023/08/08	0	0.00	12	294.25	293.50	-12	2,162	-0.55%
2023/08/07	17	295.56	44	295.63	296.50	-27	2,163	-1.25%
2023/08/04	0	0.00	118	292.22	292.00	-118	2,160	-5.46%	大賣/鉅額交易
2023/08/02	0	0.00	73	300.43	298.50	-73	2,136	-3.42%
2023/08/01	7	310.29	31	306.74	304.00	-24	2,121	-1.13%
2023/07/31	0	0.00	4	303.88	302.50	-4	2,102	-0.19%
2023/07/28	0	0.00	9	302.78	309.00	-9	2,074	-0.43%
2023/07/27	46	306.60	2	302.50	306.00	44	2,041	2.16%
2023/07/26	0	0.00	1	300.50	303.00	-1	2,027	-0.05%
2023/07/25	28	303.27	1	301.50	301.50	27	2,021	1.34%
2023/07/24	299	310.34	5.6	306.11	309.50	293.4	2,004	14.64%	大買/鉅額交易
2023/07/21	50	305.69	6	303.67	305.00	44	1,982	2.22%
2023/07/20	0	0.00	41	305.95	307.50	-41	1,976	-2.07%
2023/07/19	2	315.50	50	308.39	305.00	-48	1,977	-2.43%
2023/07/18	156.6	315.78	20	316.20	315.00	136.6	1,958	6.97%	大買/鉅額交易
2023/07/17	0	0.00	28	318.13	317.50	-28	1,952	-1.43%
2023/07/14	7	329.14	4	324.13	326.00	3	1,923	0.16%
2023/07/13	55	322.63	0	0.00	322.50	55	1,884	2.92%
2023/07/12	1	316.00	16	317.06	316.00	-15	1,854	-0.81%
2023/07/11	124	317.57	0	0.00	317.50	124	1,850	6.70%	大買/鉅額交易
2023/07/10	50	313.67	6	312.33	312.00	44	1,837	2.39%
2023/07/07	18	315.81	86	314.94	313.00	-68	1,836	-3.70%
2023/07/06	1	325.00	74	319.55	320.00	-73	1,810	-4.03%
2023/07/05	144	326.13	3	327.00	322.50	141	1,772	7.96%	大買/鉅額交易
2023/07/04	98	333.29	4	328.00	327.00	94	1,742	5.39%
2023/07/03	28	327.12	0	0.00	325.50	28	1,669	1.68%
2023/06/30	131	321.84	35	321.66	322.00	96	1,632	5.88%	大買/
2023/06/29	481	317.83	207	315.52	324.50	274	1,567	17.48%	大買/大賣/鉅額交易
2023/06/28	37	303.50	7	308.07	301.00	30	1,433	2.09%
2023/06/27	11	309.00	65	309.08	309.00	-54	1,379	-3.91%
2023/06/26	26	316.12	71	314.58	316.00	-45	1,324	-3.40%
2023/06/21	128	306.77	301	306.68	319.00	-173	1,248	-13.85%	大買/大賣/鉅額交易
2023/06/20	75	291.57	63	292.94	292.50	12	1,030	1.17%
2023/06/19	161	288.81	0	0.00	288.50	161	1,008	15.96%	大買/鉅額交易
2023/06/16	77	286.76	16	285.03	281.50	61	974	6.26%
2023/06/15	18	282.14	4	283.00	285.00	14	969	1.44%
2023/06/13	0	287.00	0	0.00	286.00	0	959	0.00%
2023/06/12	12	288.92	30	289.25	289.50	-18	940	-1.91%
2023/06/09	72	280.31	0	0.00	281.00	72	886	8.12%
2023/06/08	0	0.00	2	273.00	275.00	-2	874	-0.23%
2023/06/07	5	270.50	4	269.50	272.50	1	895	0.11%
2023/06/06	100	269.81	2	269.00	269.50	98	940	10.42%
2023/06/05	60	271.75	40	273.31	271.00	20	954	2.10%
2023/06/02	0	0.00	4	276.00	272.00	-4	966	-0.41%
2023/06/01	10	276.00	0	0.00	275.50	10	988	1.01%
2023/05/31	60	275.00	0	0.00	276.50	60	994	6.03%
2023/05/30	0	0.00	6	269.50	268.50	-6	997	-0.60%
2023/05/26	176	267.52	88	267.43	267.00	88	1,019	8.63%	大買/
2023/05/25	11	266.00	0	0.00	266.50	11	1,040	1.06%
2023/05/23	19	266.00	0	0.00	266.00	19	1,094	1.74%
2023/05/18	15	262.27	0	0.00	262.00	15	1,268	1.18%
2023/05/17	5	259.70	0	0.00	261.50	5	1,317	0.38%
2023/05/16	111	259.31	0	0.00	259.50	111	1,322	8.39%	大買/鉅額交易
2023/05/15	2	255.75	0	0.00	254.50	2	1,327	0.15%
2023/05/12	40	258.51	0	0.00	258.50	40	1,348	2.97%
2023/05/11	0	0.00	1	255.50	257.50	-1	1,403	-0.07%
2023/05/10	0	0.00	1	256.50	257.50	-1	1,432	-0.07%
2023/05/09	74	258.47	0	0.00	257.00	74	1,458	5.08%
2023/05/08	80	259.76	0	0.00	260.00	80	1,506	5.31%
2023/05/04	0	0.00	2	258.25	257.50	-2	1,640	-0.12%
2023/05/03	0	258.50	13	256.77	258.50	-13	1,689	-0.77%
2023/05/02	0	0.00	81	261.85	261.00	-81	1,745	-4.64%
2023/04/26	0	0.00	4	255.50	255.50	-4	1,875	-0.21%
2023/04/25	7	251.71	15	251.50	250.50	-8	1,902	-0.42%
2023/04/24	0	0.00	60	255.38	255.00	-60	1,929	-3.11%
2023/04/21	1	265.50	29	267.05	263.00	-28	1,927	-1.45%
2023/04/20	0	0.00	3	269.17	273.00	-3	1,923	-0.16%
2023/04/17	5	273.50	8	272.50	272.50	-3	1,958	-0.15%
2023/04/14	10	278.70	0	0.00	277.00	10	1,957	0.51%
2023/04/13	12	278.21	8	279.00	277.00	4	1,948	0.21%
2023/04/12	8	280.13	0	0.00	278.50	8	1,954	0.41%
2023/04/07	9	274.50	0	0.00	272.00	9	1,976	0.46%
2023/04/06	0	272.50	58	271.59	271.00	-58	1,975	-2.94%
2023/03/31	36	284.49	31	282.58	279.00	5	1,966	0.25%
2023/03/30	5	277.60	0	0.00	278.00	5	1,941	0.26%
2023/03/29	11	275.50	5	274.00	275.00	6	1,966	0.31%
2023/03/28	0	0.00	31	269.77	269.00	-31	2,000	-1.55%
2023/03/24	1	277.50	0	0.00	277.50	1	2,080	0.05%
2023/03/23	11	275.45	8	274.94	275.00	3	2,094	0.14%
2023/03/22	1	276.00	0	0.00	276.00	1	2,110	0.05%
2023/03/21	0	0.00	1	272.50	272.50	-1	2,121	-0.05%
2023/03/20	10	272.05	1	273.00	273.00	9	2,139	0.42%
2023/03/17	12	269.33	0	0.00	268.00	12	2,148	0.56%
2023/03/16	1	264.50	0	0.00	263.50	1	2,164	0.05%
2023/03/15	10	271.70	1	271.00	270.00	9	2,192	0.41%
2023/03/14	4	270.00	1	269.00	268.00	3	2,260	0.13%
2023/03/13	0	271.00	0	0.00	270.50	0	2,315	0.00%
2023/03/10	5	274.60	31	273.31	271.50	-26	2,377	-1.09%
2023/03/09	0	0.00	9	277.17	276.50	-9	2,401	-0.37%
2023/03/08	175	282.66	8	282.50	282.00	167	2,383	7.01%	大買/鉅額交易
2023/03/07	8	284.75	4	285.25	284.00	4	2,391	0.17%
2023/03/06	27	286.44	0	0.00	287.50	27	2,384	1.13%
2023/03/03	3	284.50	10	283.75	280.50	-7	2,369	-0.30%
2023/03/02	1	282.00	20	281.25	283.00	-19	2,396	-0.79%
2023/03/01	0	0.00	45	279.00	279.50	-45	2,423	-1.86%
2023/02/24	4	282.38	37	280.19	277.00	-33	2,472	-1.33%
2023/02/23	18	280.03	0	0.00	280.50	18	2,534	0.71%
2023/02/22	0	0.00	20	275.33	274.00	-20	2,577	-0.78%
2023/02/21	0	0.00	17	279.29	279.00	-17	2,601	-0.65%
2023/02/20	86	286.45	170	285.46	281.00	-84	2,625	-3.20%	大賣/
2023/02/17	6	279.33	28	277.63	279.00	-22	2,583	-0.85%
2023/02/16	99	281.14	60	280.33	280.50	39	2,652	1.47%
2023/02/14	10	269.00	0	0.00	271.00	10	2,661	0.38%
2023/02/13	7	267.50	0	0.00	267.50	7	2,659	0.26%
2023/02/10	60	266.50	1	266.00	266.50	59	2,671	2.21%
2023/02/09	0	0.00	203	267.78	265.50	-203	2,682	-7.57%	大賣/鉅額交易
2023/02/08	9	276.50	98	273.04	272.00	-89	2,642	-3.37%
2023/02/07	0	0.00	40	272.36	271.50	-40	2,615	-1.53%
2023/02/06	13	276.50	1	272.00	272.50	12	2,605	0.46%
2023/02/03	0	272.50	0	0.00	272.00	0	2,571	0.00%
2023/02/02	303	272.54	1	274.50	274.50	302	2,554	11.82%	大買/鉅額交易
2023/02/01	160	264.03	18	262.81	263.50	142	2,495	5.69%	大買/鉅額交易
2023/01/31	6	266.08	41	264.15	261.50	-35	2,487	-1.41%
2023/01/30	94	265.11	0	0.00	266.00	94	2,472	3.80%
2023/01/17	41	250.34	6	250.92	251.00	35	2,405	1.45%
2023/01/16	11	250.00	0	0.00	248.00	11	2,409	0.46%
2023/01/13	1	251.97	0	0.00	247.00	1	2,410	0.04%
2023/01/12	26	249.71	0	0.00	250.00	26	2,415	1.08%
2023/01/11	0	0.00	27	244.00	242.00	-27	2,413	-1.12%
2023/01/10	2	246.50	0	0.00	245.00	2	2,409	0.08%
2023/01/09	26	244.10	0	0.00	244.00	26	2,433	1.07%
2023/01/06	52	245.65	0	0.00	245.00	52	2,499	2.08%
2023/01/03	0	241.00	0	0.00	239.00	0	2,525	0.00%
2022/12/29	0	0.00	13	233.54	236.50	-13	2,539	-0.51%
2022/12/28	0	0.00	11	239.27	237.50	-11	2,541	-0.43%
2022/12/23	32	251.28	20	251.50	251.00	12	2,566	0.47%
2022/12/20	0.5	248.43	23	244.89	247.00	-22.5	2,553	-0.88%
2022/12/19	17	253.00	20	251.50	251.50	-3	2,540	-0.12%
2022/12/16	21	259.33	0	0.00	255.50	21	2,532	0.83%
2022/12/14	50	262.50	0	0.00	262.50	50	2,523	1.98%
2022/12/13	0	262.50	0	0.00	261.50	0	2,534	0.00%
2022/12/12	7	263.00	0	0.00	263.00	7	2,533	0.28%
2022/12/08	0	0.00	6	257.75	258.50	-6	2,584	-0.23%
2022/12/07	0	0.00	13	259.77	259.50	-13	2,592	-0.50%
2022/12/06	7	267.93	0	0.00	265.50	7	2,639	0.27%
2022/12/05	164	264.87	0	0.00	265.50	164	2,580	6.36%	大買/鉅額交易
2022/12/02	52	261.88	2	259.75	259.50	50	2,556	1.96%
2022/12/01	45	254.83	2	253.50	253.50	43	2,509	1.71%
2022/11/30	0	0.00	70	250.11	250.50	-70	2,506	-2.79%
2022/11/28	0	0.00	1	249.00	251.00	-1	2,532	-0.04%
2022/11/24	2	253.50	0	0.00	253.00	2	2,629	0.08%
2022/11/22	0	0.00	467	240.81	244.00	-467	2,906	-16.07%	大賣/鉅額交易
2022/11/21	0	0.00	94	242.04	240.50	-94	2,868	-3.28%
2022/11/18	6	261.33	50	259.00	252.00	-44	2,804	-1.57%
2022/11/16	0	0.00	4	253.63	253.00	-4	2,740	-0.15%
2022/11/15	0	0.00	4	252.50	254.00	-4	2,714	-0.15%
2022/11/14	0	254.00	3	246.17	253.50	-3	2,704	-0.11%
2022/11/11	9	262.78	40	254.58	250.50	-31	2,630	-1.18%
2022/11/09	20	268.00	0	0.00	268.50	20	2,525	0.79%
2022/11/07	177	265.14	0	0.00	263.00	177	2,529	7.00%	大買/鉅額交易
2022/11/04	15	258.50	0	0.00	260.00	15	2,527	0.59%
2022/11/03	90	253.33	0	0.00	255.00	90	2,510	3.58%
2022/11/02	20	255.63	0	0.00	255.50	20	2,522	0.79%
2022/11/01	9	251.72	0	0.00	250.00	9	2,528	0.36%
2022/10/28	0	0.00	16	240.47	242.00	-16	2,558	-0.63%
2022/10/27	4	252.75	0	0.00	252.50	4	2,537	0.16%
2022/10/26	1	250.50	0	0.00	246.50	1	2,524	0.04%
2022/10/25	101	261.34	2	262.00	261.00	99	2,502	3.96%	大買/
2022/10/24	4	276.88	0	0.00	273.00	4	2,504	0.16%
2022/10/19	15	273.37	0	0.00	272.00	15	2,537	0.59%
2022/10/18	11	263.68	24	263.08	264.50	-13	2,507	-0.52%
2022/10/17	0	0.00	69	249.18	259.50	-69	2,555	-2.70%
2022/10/14	0	0.00	112	257.56	253.50	-112	2,537	-4.41%	大賣/鉅額交易
2022/10/13	0	254.00	33	261.55	253.50	-33	2,501	-1.32%
2022/10/12	5	273.00	2	271.00	281.50	3	2,512	0.12%
2022/10/11	0	0.00	6	274.08	275.50	-6	2,560	-0.23%
2022/10/07	228	287.25	1	287.50	287.00	227	2,575	8.82%	大買/鉅額交易
2022/10/06	136	287.34	0	0.00	289.00	136	2,599	5.23%	大買/鉅額交易
2022/10/05	23	288.22	0	0.00	285.50	23	2,603	0.88%
2022/09/30	0	0.00	23	274.78	280.50	-23	2,640	-0.87%
2022/09/28	0	0.00	28	283.25	277.00	-28	2,744	-1.02%
2022/09/27	60	291.91	0	0.00	293.50	60	2,727	2.20%
2022/09/26	0	0.00	57	286.75	286.00	-57	2,714	-2.10%
2022/09/23	12	305.79	27	300.59	300.00	-15	2,698	-0.56%
2022/09/22	136	309.36	1	306.00	312.50	135	2,676	5.04%	大買/鉅額交易
2022/09/21	0	0.00	6	303.17	304.50	-6	2,656	-0.23%
2022/09/20	0	0.00	1	308.00	310.00	-1	2,641	-0.04%
2022/09/19	51	310.84	15	310.30	310.50	36	2,633	1.37%
2022/09/16	3	326.83	13	320.46	318.00	-10	2,628	-0.38%
2022/09/15	203	332.04	1	322.00	320.00	202	2,597	7.78%	大買/鉅額交易
2022/09/13	156	321.74	96	320.40	323.00	60	2,541	2.36%	大買/
2022/09/08	49	305.85	0	0.00	303.00	49	2,485	1.97%
2022/09/07	0	0.00	22	306.48	303.50	-22	2,461	-0.89%
2022/09/06	0	0.00	17	316.50	315.00	-17	2,442	-0.70%
2022/09/05	0	323.50	32	328.97	323.00	-32	2,402	-1.33%
2022/09/02	0	0.00	40	339.14	330.50	-40	2,381	-1.68%
2022/09/01	15	334.93	14	336.36	335.50	1	2,345	0.04%
2022/08/31	17	336.29	52	335.92	340.00	-35	2,322	-1.51%
2022/08/30	90	337.58	72	339.09	340.50	18	2,251	0.80%
2022/08/29	64	315.02	14	318.43	328.00	50	2,121	2.36%
2022/08/26	52	300.77	0	0.00	300.50	52	1,968	2.64%
2022/08/25	0	0.00	19	297.47	298.00	-19	1,994	-0.95%
2022/08/24	25	307.20	9	299.44	299.50	16	2,002	0.80%
2022/08/23	19	303.13	6	293.58	302.00	13	1,989	0.65%
2022/08/22	0	0.00	13	298.77	296.50	-13	1,979	-0.66%
2022/08/19	15	302.50	9	303.11	303.50	6	1,964	0.31%
2022/08/18	0	0.00	9	306.17	306.00	-9	1,949	-0.46%
2022/08/17	147	312.20	6	310.58	311.00	141	1,954	7.21%	大買/鉅額交易
2022/08/16	203	311.94	0	0.00	314.50	203	1,980	10.25%	大買/鉅額交易
2022/08/10	0	0.00	1	313.50	315.50	-1	1,951	-0.05%
2022/08/09	20	314.10	10	314.05	316.00	10	1,970	0.51%
2022/08/08	42	310.76	0	0.00	311.50	42	2,021	2.08%
2022/08/05	37	313.51	0	0.00	315.00	37	2,016	1.83%
2022/08/04	100	306.65	1	305.50	306.50	99	2,015	4.91%
2022/08/03	54	305.29	0	0.00	302.50	54	2,012	2.68%
2022/08/02	0	0.00	9	305.50	306.00	-9	2,087	-0.43%
2022/08/01	15	313.30	46	311.63	311.50	-31	2,104	-1.47%
2022/07/28	39	320.60	0	0.00	312.50	39	2,230	1.75%
2022/07/27	7	312.29	0	0.00	314.50	7	2,210	0.32%
2022/07/26	0	0.00	6	305.83	301.50	-6	2,181	-0.27%
2022/07/25	0	0.00	10	310.00	310.00	-10	2,169	-0.46%
2022/07/22	15	327.50	0	0.00	310.00	15	2,168	0.69%
2022/07/21	34	313.93	72	314.57	314.00	-38	2,120	-1.79%
2022/07/20	38	312.32	1	314.00	312.00	37	2,105	1.76%
2022/07/19	0	0.00	75	317.09	315.00	-75	2,077	-3.61%
2022/07/18	36	331.67	0	0.00	334.50	36	2,050	1.76%
2022/07/15	18	318.33	8	304.50	320.00	10	1,998	0.50%
2022/07/14	38	311.88	0	0.00	309.00	38	1,983	1.92%
2022/07/13	12	318.71	11	317.77	315.50	1	1,977	0.05%
2022/07/12	0	0.00	6	317.42	315.50	-6	1,967	-0.31%
2022/07/11	0	0.00	17	325.03	326.00	-17	1,956	-0.87%
2022/07/08	21	333.62	11	324.05	330.50	10	1,950	0.51%
2022/07/07	11	324.18	0	0.00	329.00	11	1,937	0.57%
2022/07/06	14	309.79	0	0.00	315.50	14	1,880	0.74%
2022/07/05	6	296.25	0	0.00	297.50	6	1,838	0.33%
2022/07/04	9	296.11	0	0.00	294.00	9	1,837	0.49%
2022/07/01	6	300.92	29	302.21	291.00	-23	1,843	-1.25%
2022/06/28	0	0.00	80	312.30	314.00	-80	1,855	-4.31%
2022/06/27	23	312.17	0	0.00	312.00	23	1,876	1.23%
2022/06/24	216	304.22	20	306.15	305.00	196	1,915	10.23%	大買/鉅額交易
2022/06/23	5	294.60	0	0.00	293.50	5	1,976	0.25%
2022/06/22	11	298.68	0	0.00	294.00	11	1,990	0.55%
2022/06/21	8	293.63	0	0.00	298.50	8	2,000	0.40%
2022/06/20	1	285.00	0	0.00	283.50	1	2,027	0.05%
2022/06/17	170	298.47	92	299.24	298.00	78	2,044	3.82%	大買/
2022/06/16	0	0.00	24	310.60	301.00	-24	2,077	-1.16%
2022/06/15	0	0.00	1	301.50	306.00	-1	2,103	-0.05%
2022/06/14	0	0.00	24	308.25	309.00	-24	2,168	-1.11%
2022/06/13	0	307.00	4	308.75	309.00	-4	2,197	-0.18%
2022/06/10	0	0.00	51	316.24	316.00	-51	2,229	-2.29%
2022/06/09	0	0.00	62	315.10	315.00	-62	2,247	-2.76%
2022/06/08	9	317.44	84	314.07	313.50	-75	2,369	-3.17%
2022/06/07	34	311.53	0	0.00	313.50	34	2,439	1.39%
2022/06/06	0	300.00	4	298.38	298.50	-4	2,411	-0.17%
2022/06/02	0	0.00	42	308.36	301.00	-42	2,450	-1.71%
2022/06/01	20	321.50	29	319.74	315.00	-9	2,488	-0.36%
2022/05/31	35	317.73	16	313.13	311.50	19	2,472	0.77%
2022/05/30	43	313.73	0	0.00	315.00	43	2,509	1.71%
2022/05/27	1	302.50	0	0.00	304.50	1	2,512	0.04%
2022/05/26	0	0.00	16	296.53	297.00	-16	2,532	-0.63%
2022/05/25	0	0.00	33	299.67	300.00	-33	2,571	-1.28%
2022/05/24	0	0.00	7	310.07	300.00	-7	2,587	-0.27%
2022/05/23	1	319.50	230	314.74	316.50	-229	2,599	-8.81%	大賣/鉅額交易
2022/05/19	0	0.00	63	307.85	310.50	-63	2,646	-2.38%
2022/05/18	0	0.00	30	313.75	312.00	-30	2,712	-1.11%
2022/05/17	33	313.32	30	306.03	316.00	3	2,738	0.11%
2022/05/16	27	304.22	35	312.80	303.50	-8	2,745	-0.29%
2022/05/13	0	319.00	171	315.77	318.00	-171	2,719	-6.29%	大賣/鉅額交易
2022/05/12	0	0.00	4	308.88	310.00	-4	2,770	-0.14%
2022/05/11	0	0.00	15	313.50	313.00	-15	2,852	-0.53%
2022/05/10	238	322.50	1,016	317.36	318.50	-778	2,881	-27.00%	大買/大賣/鉅額交易
2022/05/09	50	334.64	61	328.38	335.00	-11	2,861	-0.38%
2022/05/06	60	331.28	180	332.99	335.00	-120	2,985	-4.02%	大賣/鉅額交易
2022/05/05	826	342.60	110	328.49	344.00	716	3,017	23.73%	大買/大賣/鉅額交易
2022/05/04	42	313.94	2	312.00	313.00	40	3,046	1.31%
2022/05/03	0	300.50	0	0.00	302.50	0	3,199	0.00%
2022/04/27	0	0.00	20	294.83	294.50	-20	3,423	-0.58%
2022/04/25	20	299.13	1	302.00	299.00	19	3,421	0.56%
2022/04/21	0	0.00	17	316.65	317.50	-17	3,421	-0.50%
2022/04/20	0	0.00	16	313.84	315.00	-16	3,434	-0.47%
2022/04/19	3	309.50	0	0.00	310.00	3	3,456	0.09%
2022/04/18	5	298.50	0	0.00	300.00	5	3,449	0.14%
2022/04/15	145	298.53	15	299.00	299.00	130	3,477	3.74%	大買/鉅額交易
2022/04/14	0	0.00	3	299.17	299.50	-3	3,485	-0.09%
2022/04/13	17	295.24	0	0.00	298.00	17	3,531	0.48%
2022/04/12	0	0.00	38	285.18	286.50	-38	3,514	-1.08%
2022/04/11	0	0.00	1	286.00	287.50	-1	3,506	-0.03%
2022/04/08	0	0.00	5	301.00	301.00	-5	3,482	-0.14%
2022/04/06	0	301.50	0	0.00	301.00	0	3,463	0.00%
2022/04/01	0	0.00	10	295.00	299.50	-10	3,445	-0.29%
2022/03/29	5	304.50	0	0.00	304.50	5	3,364	0.15%
2022/03/28	0	0.00	130	296.00	294.00	-130	3,304	-3.93%	大賣/鉅額交易
2022/03/25	0	0.00	16	325.16	318.00	-16	3,224	-0.50%
2022/03/24	0	0.00	60	320.01	321.50	-60	3,207	-1.87%
2022/03/23	7	323.50	148	319.02	318.00	-141	3,190	-4.42%	大賣/鉅額交易
2022/03/22	0	0.00	269	320.61	320.00	-269	3,151	-8.54%	大賣/鉅額交易
2022/03/21	100	321.93	404	317.63	316.50	-304	3,113	-9.76%	大賣/鉅額交易
2022/03/18	0	0.00	13	325.54	318.00	-13	3,061	-0.42%
2022/03/17	26	321.00	80	315.19	321.50	-54	3,028	-1.78%
2022/03/16	0	0.00	50	305.00	309.50	-50	2,950	-1.69%
2022/03/15	0	0.00	10	298.20	297.50	-10	2,915	-0.34%
2022/03/14	0	304.50	46	303.66	304.50	-46	2,882	-1.60%
2022/03/11	4	320.25	80	318.09	312.00	-76	2,856	-2.66%
2022/03/10	58	305.78	135	302.42	309.00	-77	2,728	-2.82%	大賣/
2022/03/09	46	292.17	0	0.00	292.00	46	2,632	1.75%
2022/03/08	0	0.00	52	281.35	281.00	-52	2,602	-2.00%
2022/03/07	0	0.00	16	296.41	291.50	-16	2,546	-0.63%
2022/03/04	0	0.00	2	289.00	291.00	-2	2,461	-0.08%
2022/03/03	0	288.50	115	289.42	289.00	-115	2,459	-4.68%	大賣/鉅額交易
2022/03/01	3	297.17	0	0.00	296.50	3	2,400	0.12%
2022/02/25	15	300.60	0	0.00	299.00	15	2,378	0.63%
2022/02/24	0	0.00	2	291.50	292.50	-2	2,336	-0.09%
2022/02/23	30	292.50	0	0.00	293.00	30	2,328	1.29%
2022/02/22	0	0.00	7	276.50	280.00	-7	2,303	-0.30%
2022/02/21	35	287.49	0	0.00	287.00	35	2,283	1.53%
2022/02/18	0	0.00	246	286.61	283.50	-246	2,272	-10.82%	大賣/鉅額交易
2022/02/17	63	294.64	68	298.32	298.00	-5	2,249	-0.22%
2022/02/16	0	0.00	63	299.05	294.50	-63	2,204	-2.86%
2022/02/15	60	296.25	51	300.88	295.50	9	2,174	0.41%
2022/02/14	30	300.00	26	296.54	296.50	4	2,133	0.19%
2022/02/11	130	302.43	49	296.38	309.00	81	2,088	3.88%	大買/
2022/02/10	61	297.40	0	0.00	292.00	61	1,997	3.05%
2022/02/09	58	299.26	134	300.47	304.50	-76	1,946	-3.90%	大賣/
2022/02/08	34	300.44	121	308.19	306.50	-87	1,889	-4.60%	大賣/
2022/02/07	19	302.92	175	301.58	306.00	-156	1,752	-8.90%	大賣/鉅額交易
2022/01/26	67	289.93	305	289.03	295.00	-238	1,660	-14.33%	大賣/鉅額交易
2022/01/25	102	282.44	104	288.95	291.50	-2	1,536	-0.13%	大買/大賣/
2022/01/24	140	274.76	4	272.00	277.50	136	1,390	9.78%	大買/鉅額交易
2022/01/21	0	0.00	1	261.50	264.50	-1	1,282	-0.08%
2022/01/20	25	261.52	0	0.00	261.50	25	1,221	2.05%
2022/01/19	107	256.03	0	0.00	258.00	107	1,197	8.94%	大買/鉅額交易
2022/01/18	0	0.00	72	247.72	252.00	-72	1,229	-5.86%
2022/01/17	0	0.00	25.8	249.48	250.00	-25.8	1,254	-2.05%
2022/01/14	0	0.00	23	247.20	247.00	-23	1,254	-1.83%
2022/01/13	0	255.50	0	0.00	254.00	0	1,252	0.00%
2022/01/12	8	263.00	100	264.65	263.00	-92	1,259	-7.30%
2022/01/10	200	256.33	0	0.00	259.00	200	1,236	16.17%	大買/鉅額交易
2022/01/05	0	0.00	4	262.75	262.00	-4	1,227	-0.33%
2022/01/04	65	264.73	0	0.00	265.00	65	1,221	5.32%
2022/01/03	14	264.50	0	0.00	263.50	14	1,214	1.15%
2021/12/29	151	258.93	0	0.00	258.50	151	1,253	12.05%	大買/鉅額交易
2021/12/28	8	254.00	0	0.00	255.00	8	1,304	0.61%
2021/12/24	30	254.43	0	0.00	254.00	30	1,329	2.26%
2021/12/23	160	252.05	0	0.00	252.50	160	1,348	11.86%	大買/鉅額交易
2021/12/20	77	241.77	1	243.50	245.50	76	1,374	5.53%
2021/12/17	31	241.61	0	0.00	242.00	31	1,375	2.25%
2021/12/14	0	0.00	6	244.83	245.00	-6	1,389	-0.43%
2021/12/13	0	248.50	0	0.00	247.50	0	1,388	0.00%
2021/12/07	7	254.50	0	0.00	253.50	7	1,399	0.50%
2021/12/06	0	0.00	1	251.00	248.50	-1	1,427	-0.07%
2021/12/03	0	252.00	0	0.00	250.50	0	1,436	0.00%
2021/12/01	40	254.90	0	0.00	255.00	40	1,448	2.76%
2021/11/30	0	0.00	10	255.25	258.50	-10	1,454	-0.69%
2021/11/29	40	251.60	0	0.00	253.00	40	1,479	2.70%
2021/11/24	0	0.00	20	258.05	262.50	-20	1,488	-1.34%
2021/11/23	0	258.50	48	258.55	258.50	-48	1,503	-3.19%
2021/11/22	130	262.03	307	258.94	258.50	-177	1,500	-11.80%	大買/大賣/鉅額交易
2021/11/18	1	258.00	42	262.55	257.00	-41	1,474	-2.78%
2021/11/17	0.4	264.34	0	0.00	262.00	0.4	1,475	0.03%
2021/11/16	3	267.00	0	0.00	260.00	3	1,477	0.20%
2021/11/15	0	259.50	9	259.50	259.50	-9	1,469	-0.61%
2021/11/12	2	259.25	1	258.00	257.50	1	1,480	0.07%
2021/11/11	1	258.00	0	0.00	257.50	1	1,484	0.07%
2021/11/10	53	259.25	8	256.19	260.00	45	1,484	3.03%
2021/11/09	3	262.50	0	0.00	262.00	3	1,461	0.21%
2021/11/08	0	0.00	35	272.71	266.50	-35	1,448	-2.42%
2021/11/04	2	268.00	0	0.00	266.00	2	1,423	0.14%
2021/11/03	0	265.50	8	264.81	266.00	-8	1,392	-0.57%
2021/11/02	0	0.00	204	262.75	262.00	-204	1,378	-14.80%	大賣/鉅額交易
2021/11/01	77	264.82	0	0.00	267.00	77	1,356	5.68%
2021/10/29	0	0.00	54	260.39	256.50	-54	1,344	-4.02%
2021/10/27	24	262.29	0	0.00	263.50	24	1,343	1.79%
2021/10/26	51	270.88	389	268.08	269.00	-338	1,321	-25.58%	大賣/鉅額交易
2021/10/22	0	0.00	10	254.50	260.00	-10	1,258	-0.79%
2021/10/21	0	0.00	25	260.00	258.00	-25	1,257	-1.99%
2021/10/20	6	267.50	411	263.39	265.50	-405	1,244	-32.55%	大賣/鉅額交易
2021/10/19	7	259.79	18	258.94	259.50	-11	1,217	-0.90%
2021/10/18	13	258.92	0	0.00	258.50	13	1,203	1.08%
2021/10/15	36	264.19	201	265.68	264.00	-165	1,200	-13.74%	大賣/鉅額交易
2021/10/13	2	248.51	0	0.00	253.00	2	1,120	0.18%
2021/10/12	0	0.00	5	248.40	248.50	-5	1,115	-0.45%
2021/10/08	0	0.00	32	258.00	255.50	-32	1,117	-2.86%
2021/10/07	69	251.80	90	250.52	254.50	-21	1,120	-1.88%
2021/10/06	0	0.00	47	246.54	247.50	-47	1,102	-4.26%
2021/10/05	0	0.00	1	244.50	244.50	-1	1,086	-0.09%
2021/10/04	18	245.50	50	245.50	245.50	-32	1,058	-3.02%
2021/09/29	40	225.25	1	227.50	222.00	39	1,120	3.48%
2021/09/27	35	246.09	23	243.52	243.00	12	1,132	1.06%
2021/09/24	60	249.88	16	252.38	250.00	44	1,136	3.87%
2021/09/23	50	250.15	60	250.06	248.00	-10	1,152	-0.87%
2021/09/22	17	247.50	1	247.50	247.50	16	1,162	1.38%
2021/09/17	60	243.06	60	244.83	248.50	0	1,163	0.00%
2021/09/13	0	239.50	0	0.00	238.00	0	1,336	0.00%
2021/09/10	3	235.83	0	0.00	237.00	3	1,346	0.22%
2021/09/09	0	0.00	1	238.00	238.00	-1	1,345	-0.07%
2021/09/07	60	232.67	3	230.67	234.00	57	1,321	4.31%
2021/09/03	3	236.67	0	0.00	236.50	3	1,309	0.23%
2021/09/02	319	235.51	196	236.00	235.50	123	1,312	9.37%	大買/大賣/鉅額交易
2021/08/31	126	227.62	0	0.00	227.50	126	1,295	9.73%	大買/鉅額交易
2021/08/30	261	220.77	0	0.00	221.00	261	1,289	20.24%	大買/鉅額交易
2021/08/27	7	218.71	0	0.00	217.50	7	1,291	0.54%
2021/08/26	45	231.11	0	0.00	221.50	45	1,289	3.49%
2021/08/25	31	230.98	0	0.00	234.00	31	1,274	2.43%
2021/08/24	216	226.41	0	0.00	230.50	216	1,271	16.99%	大買/鉅額交易
2021/08/23	1	213.56	0	0.00	217.00	1	1,262	0.08%
2021/08/19	0	0.00	16	215.97	216.50	-16	1,266	-1.26%
2021/08/18	78	214.31	100	215.71	220.00	-22	1,267	-1.74%
2021/08/17	0	0.00	5	223.10	218.00	-5	1,271	-0.39%
2021/08/13	0	234.50	0	0.00	233.00	0	1,338	0.00%
2021/08/12	2	239.50	1	238.50	238.50	1	1,368	0.07%
2021/08/10	0	0.00	5	241.30	241.00	-5	1,464	-0.34%
2021/08/09	0	0.00	2	248.50	247.50	-2	1,513	-0.13%
2021/08/05	58	252.59	0	0.00	251.50	58	1,531	3.79%
2021/08/04	2	250.25	0	0.00	250.00	2	1,542	0.13%
2021/08/03	90	252.50	0	0.00	251.00	90	1,548	5.81%
2021/08/02	65	255.78	0	0.00	256.00	65	1,535	4.23%
2021/07/29	8	251.56	0	0.00	251.00	8	1,527	0.52%
2021/07/28	1	247.00	80	250.54	250.00	-79	1,534	-5.15%
2021/07/27	136	255.91	0	0.00	248.00	136	1,553	8.76%	大買/鉅額交易
2021/07/23	25	248.88	0	0.00	247.50	25	1,547	1.62%
2021/07/22	13	244.69	0	0.00	245.00	13	1,547	0.84%
2021/07/20	0	0.00	1.9	244.00	239.00	-1.9	1,537	-0.12%
2021/07/19	39	248.00	0	0.00	249.00	39	1,527	2.55%
2021/07/16	100	251.76	0	0.00	252.00	100	1,534	6.52%
2021/07/15	40	252.49	90	252.71	251.50	-50	1,534	-3.26%
2021/07/14	199	254.85	5	254.50	252.50	194	1,550	12.51%	大買/鉅額交易
2021/07/13	4	260.63	4	261.38	255.00	0	1,548	0.00%
2021/07/12	1	258.00	0	0.00	259.00	1	1,544	0.06%
2021/07/09	208	257.68	0	0.00	256.00	208	1,549	13.43%	大買/鉅額交易
2021/07/08	14	264.64	8	260.50	258.00	6	1,572	0.38%
2021/07/07	16	268.41	0	0.00	272.00	16	1,562	1.02%
2021/07/06	421	265.25	146	264.44	265.00	275	1,522	18.06%	大買/大賣/鉅額交易
2021/07/05	0	261.00	0	0.00	259.00	0	1,510	0.00%
2021/07/02	6	253.50	0	0.00	257.00	6	1,512	0.40%
2021/07/01	0	0.00	2	260.50	252.50	-2	1,529	-0.13%
2021/06/30	1	261.00	0	0.00	259.00	1	1,536	0.07%
2021/06/29	0	0.00	14	264.43	262.50	-14	1,544	-0.91%
2021/06/28	1	265.00	0	0.00	265.00	1	1,557	0.06%
2021/06/25	2	268.75	15	268.33	264.00	-13	1,561	-0.83%
2021/06/24	67	266.15	28	265.16	266.00	39	1,549	2.52%
2021/06/23	68	267.37	21	274.10	273.50	47	1,510	3.11%
2021/06/22	0	0.00	23	258.07	254.00	-23	1,463	-1.57%
2021/06/21	44	241.99	13	242.31	245.00	31	1,425	2.17%
2021/06/18	6	246.58	2	244.25	245.50	4	1,430	0.28%
2021/06/16	0	240.00	0	0.00	239.00	0	1,436	0.00%
2021/06/15	0	240.00	4	238.00	238.50	-4	1,445	-0.28%
2021/06/11	100	237.93	10	238.60	237.00	90	1,461	6.16%
2021/06/10	44	239.15	0	0.00	240.00	44	1,466	3.00%
2021/06/07	19	235.55	0	0.00	237.00	19	1,472	1.29%
2021/06/04	45	237.00	0	0.00	236.50	45	1,490	3.02%
2021/06/03	13	238.00	0	0.00	238.00	13	1,504	0.86%
2021/06/02	50	240.00	0	0.00	240.00	50	1,512	3.31%
2021/05/31	8	244.19	0	0.00	243.50	8	1,545	0.52%
2021/05/27	0	0.00	2	233.00	234.50	-2	1,601	-0.12%
2021/05/26	0	0.00	1	234.50	233.00	-1	1,604	-0.06%
2021/05/25	6	236.75	172	233.13	232.00	-166	1,598	-10.39%	大賣/鉅額交易
2021/05/24	1	215.90	0	0.00	235.00	1	1,569	0.07%
2021/05/21	0	0.00	175	215.15	218.00	-175	1,527	-11.46%	大賣/鉅額交易
2021/05/19	1	209.50	0	0.00	209.00	1	1,517	0.07%
2021/05/18	11	208.41	212	209.21	214.50	-201	1,511	-13.30%	大賣/鉅額交易
2021/05/17	10	215.25	99	213.56	213.50	-89	1,481	-6.01%
2021/05/14	0	0.00	2	239.00	237.00	-2	1,446	-0.14%
2021/05/13	5	234.04	1	240.50	238.00	4	1,453	0.28%
2021/05/12	6	242.00	2	241.00	240.00	4	1,477	0.27%
2021/05/11	0	0.00	7	249.07	244.50	-7	1,515	-0.46%
2021/05/07	91	255.77	0	0.00	262.00	91	1,623	5.60%
2021/05/06	200	251.84	70	250.04	252.00	130	1,707	7.61%	大買/鉅額交易
2021/05/05	5	248.00	36	246.40	242.00	-31	1,847	-1.68%
2021/05/04	1	247.50	42	247.70	251.00	-41	1,927	-2.13%
2021/05/03	0	259.00	0	0.00	258.00	0	1,933	0.00%
2021/04/29	2	261.00	0	0.00	261.00	2	2,010	0.10%
2021/04/28	10	265.95	0	0.00	264.50	10	2,025	0.49%
2021/04/27	65	269.41	0	0.00	268.50	65	2,049	3.17%
2021/04/26	12	269.50	2	271.25	271.50	10	2,092	0.48%
2021/04/23	6	268.52	0	0.00	270.50	6	2,179	0.28%
2021/04/22	141	268.50	0	0.00	269.00	141	2,243	6.28%	大買/鉅額交易
2021/04/21	0	0.00	2	268.00	268.00	-2	2,306	-0.09%
2021/04/20	183	266.66	31	266.50	266.00	152	2,308	6.58%	大買/鉅額交易
2021/04/19	0	0.00	1	268.50	266.50	-1	2,309	-0.04%
2021/04/16	273	269.13	0	0.00	269.50	273	2,324	11.74%	大買/鉅額交易
2021/04/15	0	0.00	4	270.00	267.00	-4	2,377	-0.17%
2021/04/14	1	260.00	6	260.83	270.00	-5	2,407	-0.21%
2021/04/13	0	276.50	14	277.07	269.50	-14	2,446	-0.57%
2021/04/12	1	278.00	6	278.00	276.50	-5	2,539	-0.20%
2021/04/09	0	0.00	12	281.75	281.00	-12	2,637	-0.46%
2021/04/08	8	283.31	57	282.64	284.00	-49	2,625	-1.87%
2021/04/07	114	279.35	51	282.46	283.00	63	2,606	2.42%	大買/
2021/04/06	0.1	274.00	75	272.10	273.50	-74.9	2,562	-2.92%
2021/04/01	0	0.00	254	270.38	270.50	-254	2,554	-9.94%	大賣/鉅額交易
2021/03/31	0	0.00	55	271.01	266.00	-55	2,539	-2.17%
2021/03/29	0	0.00	38	270.00	269.00	-38	2,527	-1.50%
2021/03/25	0	0.00	16	266.50	263.50	-16	2,523	-0.63%
2021/03/23	0.1	272.06	68	270.21	270.00	-67.9	2,517	-2.70%
2021/03/22	1	269.50	0	0.00	270.00	1	2,536	0.04%
2021/03/19	0	0.00	22	276.00	274.00	-22	2,540	-0.87%
2021/03/18	0	0.00	23	277.98	280.00	-23	2,539	-0.91%
2021/03/17	151	276.15	0	0.00	275.50	151	2,551	5.92%	大買/鉅額交易
2021/03/16	300	278.60	2	277.50	278.00	298	2,556	11.66%	大買/鉅額交易
2021/03/15	0	277.00	1	276.00	275.50	-1	2,566	-0.04%
2021/03/12	200	276.73	4	279.00	276.50	196	2,572	7.62%	大買/鉅額交易
2021/03/11	0	0.00	41	277.02	279.50	-41	2,578	-1.59%
2021/03/10	0	0.00	17	278.00	273.00	-17	2,583	-0.66%
2021/03/09	1	270.50	20	269.18	270.50	-19	2,571	-0.74%
2021/03/04	156	279.57	10	277.50	275.50	146	2,556	5.71%	大買/鉅額交易
2021/03/03	1	278.50	0	0.00	278.00	1	2,547	0.04%
2021/03/02	0	0.00	3	296.17	287.50	-3	2,505	-0.12%
2021/02/26	0	0.00	130	297.54	298.00	-130	2,544	-5.11%	大賣/鉅額交易
2021/02/25	0	0.00	10	305.00	305.00	-10	2,552	-0.39%
2021/02/24	0	0.00	16	301.19	300.50	-16	2,549	-0.63%
2021/02/23	0.1	302.00	8	304.81	301.50	-7.9	2,555	-0.31%
2021/02/22	19	307.34	0	0.00	306.00	19	2,564	0.74%
2021/02/19	3	305.00	1	303.50	305.00	2	2,554	0.08%
2021/02/18	7	309.00	0	0.00	312.50	7	2,556	0.27%
2021/02/17	0	309.00	0	0.00	307.00	0	2,581	0.00%
2021/02/05	2	299.00	4	297.50	295.00	-2	2,563	-0.08%
2021/02/04	1	299.00	4	299.13	298.50	-3	2,572	-0.12%
2021/02/03	0.1	301.00	17	303.29	300.00	-16.9	2,587	-0.65%
2021/02/02	52	299.22	0	0.00	301.00	52	2,581	2.01%
2021/02/01	5	300.20	6	300.00	295.00	-1	2,599	-0.04%
2021/01/29	43	310.35	26	309.31	310.50	17	2,561	0.66%
2021/01/28	134	305.12	273	306.16	306.00	-139	2,507	-5.54%	大買/大賣/鉅額交易
2021/01/27	94	317.06	23	307.72	312.50	71	2,443	2.91%
2021/01/26	34	305.40	1	304.50	298.50	33	2,311	1.43%
2021/01/25	0	0.00	24	292.08	292.00	-24	2,228	-1.08%
2021/01/22	69	298.86	0	0.00	298.00	69	2,208	3.12%
2021/01/21	19	285.37	0	0.00	286.00	19	2,133	0.89%
2021/01/20	0	0.00	21	279.00	278.50	-21	2,103	-1.00%
2021/01/19	131	284.91	3	284.67	283.50	128	2,075	6.17%	大買/鉅額交易
2021/01/18	16	284.69	19	273.97	281.00	-3	2,032	-0.15%
2021/01/15	0	0.00	1	277.50	275.00	-1	1,942	-0.05%
2021/01/14	29	277.29	0	0.00	274.00	29	1,879	1.54%
2021/01/13	0	266.00	0	0.00	266.00	0	1,812	0.00%
2021/01/12	0	0.00	1	263.50	261.00	-1	1,814	-0.06%
2021/01/11	8	267.44	0	0.00	267.50	8	1,801	0.44%
2021/01/08	1	274.00	0	0.00	264.00	1	1,792	0.06%
2021/01/07	9	266.22	0	0.00	268.50	9	1,739	0.52%
2021/01/06	0	0.00	4	264.88	267.00	-4	1,710	-0.23%
2021/01/05	0	0.00	105	273.14	265.50	-105	1,652	-6.35%	大賣/鉅額交易
2021/01/04	42	267.23	8	261.63	267.50	34	1,545	2.20%
2020/12/30	0	0.00	9	244.56	243.50	-9	1,474	-0.61%
2020/12/28	0	0.00	5	246.80	244.00	-5	1,490	-0.34%
2020/12/25	0	0.00	8	243.31	246.00	-8	1,500	-0.53%
2020/12/24	0	0.00	62	238.09	240.50	-62	1,516	-4.09%
2020/12/23	0	236.50	1	234.50	234.50	-1	1,533	-0.06%
2020/12/22	0	0.00	1	238.00	236.50	-1	1,562	-0.06%
2020/12/17	0	0.00	1	251.00	250.50	-1	1,584	-0.06%
2020/12/16	0	0.00	5	242.10	248.00	-5	1,597	-0.31%
2020/12/15	0	0.00	6	240.75	238.00	-6	1,600	-0.37%
2020/12/14	0	242.00	3	244.17	242.50	-3	1,592	-0.19%
2020/12/10	0	0.00	4	240.50	244.00	-4	1,594	-0.25%
2020/12/08	0	0.00	250	240.89	242.50	-250	1,604	-15.58%	大賣/鉅額交易
2020/12/07	0	0.00	25	241.06	239.50	-25	1,599	-1.56%
2020/12/03	0	245.00	0	0.00	244.00	0	1,590	0.00%
2020/11/27	5	250.30	0	0.00	250.00	5	1,660	0.30%
2020/11/24	43	244.23	0	0.00	246.50	43	1,782	2.41%
2020/11/23	0	245.00	2	243.00	243.50	-2	1,855	-0.11%
2020/11/18	30	236.00	0	0.00	235.00	30	1,986	1.51%
2020/11/16	8	230.00	260	229.87	232.50	-252	2,162	-11.65%	大賣/鉅額交易
2020/11/13	3	239.00	16	237.50	238.50	-13	2,199	-0.59%
2020/11/11	0	0.00	84	243.40	241.00	-84	2,271	-3.70%
2020/11/10	10	244.40	0	0.00	243.00	10	2,343	0.43%
2020/11/09	30	245.00	1	246.50	243.50	29	2,364	1.23%
2020/11/06	37	229.50	0	0.00	230.00	37	2,304	1.61%
2020/11/04	21	228.17	13	231.00	229.50	8	2,306	0.35%
2020/11/02	100	215.09	0	0.00	215.00	100	2,356	4.24%
2020/10/16	0	0.00	10	216.00	214.00	-10	2,406	-0.42%
2020/10/07	0	0.00	265	225.15	224.00	-265	2,430	-10.90%	大賣/鉅額交易
2020/10/06	20	229.83	0	0.00	229.00	20	2,430	0.82%
2020/10/05	40	228.24	0	0.00	230.00	40	2,437	1.64%
2020/09/30	7	224.00	0	0.00	225.50	7	2,477	0.28%
2020/09/29	33	222.64	25	221.50	222.50	8	2,487	0.32%
2020/09/28	2	226.00	0	0.00	219.50	2	2,522	0.08%
2020/09/25	0	0.00	98	229.11	225.50	-98	2,527	-3.88%
2020/09/24	0	0.00	73	235.87	231.50	-73	2,540	-2.87%
2020/09/23	0	0.00	11	248.00	245.00	-11	2,568	-0.43%
2020/09/22	1	249.00	34	249.18	249.00	-33	2,575	-1.28%
2020/09/21	78	252.67	6	251.58	251.00	72	2,568	2.80%
2020/09/18	27	245.37	1	246.00	246.00	26	2,544	1.02%
2020/09/17	71	238.65	2	237.00	238.00	69	2,515	2.74%
2020/09/16	0	0.00	12	236.50	236.00	-12	2,533	-0.47%
2020/09/15	35	235.29	67	235.13	235.00	-32	2,529	-1.27%
2020/09/08	0	0.00	10	245.00	245.50	-10	2,506	-0.40%
2020/09/07	0	0.00	70	244.30	242.50	-70	2,520	-2.78%
2020/09/03	33	259.83	16	257.53	256.00	17	2,523	0.67%
2020/09/02	21	256.26	2	252.00	257.50	19	2,533	0.75%
2020/09/01	322	257.27	49	257.29	256.00	273	2,523	10.82%	大買/鉅額交易
2020/08/31	57	248.75	0	0.00	247.00	57	2,408	2.37%
2020/08/28	5	250.50	9	246.33	245.00	-4	2,394	-0.17%
2020/08/27	98	249.39	7	249.14	246.00	91	2,371	3.84%
2020/08/25	52	238.68	0	0.00	239.00	52	2,283	2.28%
2020/08/24	383	239.93	0.3	239.00	241.00	382.7	2,264	16.90%	大買/鉅額交易
2020/08/21	170	237.54	2	237.00	242.00	168	2,198	7.64%	大買/鉅額交易
2020/08/20	0	0.00	104	220.38	220.00	-104	2,106	-4.94%	大賣/鉅額交易
2020/08/19	191	230.11	41	233.46	230.00	150	2,050	7.31%	大買/鉅額交易
2020/08/18	13	227.35	0	0.00	225.00	13	1,964	0.66%
2020/08/17	0	0.00	5	220.00	220.50	-5	1,894	-0.26%
2020/08/14	49	219.59	15	218.50	217.50	34	1,872	1.82%
2020/08/13	46	213.40	0	0.00	210.00	46	1,780	2.58%
2020/08/12	25	209.12	0	0.00	209.00	25	1,753	1.43%
2020/08/11	82	210.07	0	0.00	208.50	82	1,752	4.68%
2020/08/10	0	0.00	18	206.39	205.50	-18	1,741	-1.03%
2020/08/07	3	206.00	7	206.50	208.50	-4	1,748	-0.23%
2020/08/06	33	206.26	0	0.00	208.00	33	1,721	1.92%
2020/08/05	0	0.00	137	196.78	196.50	-137	1,676	-8.17%	大賣/鉅額交易
2020/07/29	0	0.00	38	191.67	193.00	-38	1,729	-2.20%
2020/07/28	0	0.00	330	191.85	190.00	-330	1,750	-18.85%	大賣/鉅額交易
2020/07/27	0	0.00	3	195.50	195.00	-3	1,822	-0.16%
2020/07/24	0	0.00	3	199.67	199.00	-3	1,819	-0.16%
2020/07/22	0	0.00	14	206.61	205.00	-14	1,824	-0.77%
2020/07/21	0	0.00	5	207.50	208.00	-5	1,815	-0.28%
2020/07/20	2	203.50	10	204.05	204.50	-8	1,816	-0.44%
2020/07/14	3	217.00	0	0.00	217.50	3	1,861	0.16%
2020/07/09	0	0.00	10	215.70	215.50	-10	1,916	-0.52%
2020/07/08	2	224.50	0	0.00	220.50	2	1,881	0.11%
2020/07/06	6	228.83	0	0.00	229.50	6	1,877	0.32%
2020/07/02	29	219.72	117	219.18	219.00	-88	1,878	-4.69%	大賣/
2020/06/24	0	0.00	6	216.00	215.50	-6	1,949	-0.31%
2020/06/22	306	214.25	0	0.00	215.00	306	2,034	15.04%	大買/鉅額交易
2020/06/19	2	213.25	1	214.00	211.50	1	2,083	0.05%
2020/06/16	336	209.44	3	208.50	210.50	333	2,206	15.09%	大買/鉅額交易
2020/06/10	134	213.32	0	0.00	214.50	134	2,288	5.85%	大買/鉅額交易
2020/06/09	9	213.33	0	0.00	210.00	9	2,333	0.39%
2020/06/08	10	208.00	0	0.00	207.00	10	2,320	0.43%
2020/06/04	14	206.86	0	0.00	206.00	14	2,333	0.60%
2020/06/01	1	203.00	1	200.00	204.50	0	2,304	0.00%
2020/05/29	18	192.92	0	0.00	196.50	18	2,268	0.79%
2020/05/27	340	194.62	0	0.00	194.50	340	2,271	14.97%	大買/鉅額交易
2020/05/12	1	193.00	1	189.00	188.00	0	2,372	0.00%
2020/05/11	38	189.89	0	0.00	190.00	38	2,383	1.59%
2020/05/05	0	0.00	150	189.55	190.00	-150	2,546	-5.89%	大賣/鉅額交易
2020/04/28	0	0.00	87	180.95	181.50	-87	2,542	-3.42%
2020/04/20	0	0.00	26	178.42	177.50	-26	2,688	-0.97%
2020/04/17	0	0.00	73	182.36	179.50	-73	2,713	-2.69%
2020/04/16	0	0.00	40	183.40	183.50	-40	2,699	-1.48%
2020/04/15	259	181.69	0	0.00	183.00	259	2,735	9.47%	大買/鉅額交易
2020/04/13	0	0.00	20	169.00	169.00	-20	2,881	-0.69%
2020/04/09	96	169.07	40	170.50	168.00	56	2,944	1.90%
2020/04/08	27	173.57	0	0.00	175.00	27	2,969	0.91%
2020/04/07	150	168.02	0	0.00	169.50	150	2,948	5.09%	大買/鉅額交易
2020/04/06	1	166.00	1	165.00	166.00	0	2,928	0.00%
2020/04/01	24	165.00	2	163.75	164.50	22	2,941	0.75%
2020/03/31	38	164.16	0	0.00	164.00	38	2,946	1.29%
2020/03/30	243	156.63	0	0.00	160.00	243	2,990	8.13%	大買/鉅額交易
2020/03/27	22	157.41	2	152.50	151.00	20	2,992	0.67%
2020/03/26	118	151.06	2	152.00	153.00	116	2,943	3.94%	大買/鉅額交易
2020/03/25	40	146.10	0	0.00	147.50	40	2,905	1.38%
2020/03/19	0	0.00	12	135.50	133.50	-12	2,807	-0.43%
2020/03/18	70	152.36	97	152.27	148.00	-27	2,782	-0.97%
2020/03/17	0	0.00	41	150.00	147.00	-41	2,769	-1.48%
2020/03/16	0	0.00	5	160.00	153.50	-5	2,767	-0.18%
2020/03/13	0	0.00	17	157.94	163.50	-17	2,764	-0.61%
2020/03/12	54	175.44	20	174.25	175.00	34	2,736	1.24%
2020/03/10	1	183.50	1	180.00	187.50	0	2,729	0.00%
2020/03/09	35	187.80	4	186.50	183.50	31	2,730	1.14%
2020/03/05	22	196.00	0	0.00	196.50	22	2,773	0.79%
2020/03/04	5	191.00	0	0.00	192.00	5	2,806	0.18%
2020/03/03	22	194.61	33	194.58	193.50	-11	2,844	-0.39%
2020/03/02	0	0.00	78	189.62	189.00	-78	2,856	-2.73%
2020/02/27	0	0.00	7	192.29	191.50	-7	2,843	-0.25%
2020/02/26	10	205.50	14	203.14	204.00	-4	2,816	-0.14%
2020/02/24	0	0.00	30	206.23	208.50	-30	2,846	-1.05%
2020/02/21	1	211.00	10	211.50	211.00	-9	2,893	-0.31%
2020/02/20	0	0.00	2	214.75	215.00	-2	2,942	-0.07%
2020/02/19	0	0.00	9	214.22	214.50	-9	2,981	-0.30%
2020/02/17	0	0.00	12	212.25	212.50	-12	3,076	-0.39%
2020/02/14	22	214.55	0	0.00	215.00	22	3,075	0.72%
2020/02/13	0	0.00	4	210.00	209.50	-4	3,057	-0.13%
2020/02/12	5	208.00	0	0.00	214.50	5	3,048	0.16%
2020/02/11	0	0.00	52	207.99	206.50	-52	3,036	-1.71%
2020/02/10	0	0.00	4	206.38	205.00	-4	3,016	-0.13%
2020/02/05	7	228.29	215	226.35	225.00	-208	2,873	-7.24%	大賣/鉅額交易
2020/02/04	9	226.72	0	0.00	223.50	9	2,832	0.32%
2020/02/03	0	0.00	253	218.83	219.00	-253	2,790	-9.07%	大賣/鉅額交易
2020/01/31	1	223.50	1	225.50	224.00	0	2,771	0.00%
2020/01/20	0	0.00	22	233.09	232.00	-22	2,717	-0.81%
2020/01/17	0	0.00	1	235.50	234.00	-1	2,727	-0.04%
2020/01/15	0	0.00	10	237.50	235.00	-10	2,821	-0.35%
2020/01/14	25	240.76	0	0.00	237.00	25	2,788	0.90%
2020/01/13	2	238.25	0	0.00	238.00	2	2,732	0.07%
2020/01/09	110	236.78	37	238.38	235.00	73	2,667	2.74%	大買/
2020/01/08	28	237.68	24	230.63	237.00	4	2,595	0.15%
2020/01/07	34	231.03	0	0.00	231.00	34	2,465	1.38%
2020/01/06	5	227.30	0	0.00	224.50	5	2,396	0.21%
2020/01/03	0	0.00	22	227.93	224.00	-22	2,371	-0.93%
2020/01/02	29	231.78	3	233.50	227.50	26	2,309	1.13%
2019/12/31	9	226.72	12	223.00	225.50	-3	2,233	-0.13%
2019/12/30	0	0.00	4	227.38	224.50	-4	2,236	-0.18%
2019/12/27	11	226.36	11	222.55	226.00	0	2,223	0.00%
2019/12/26	0	0.00	8	223.63	222.00	-8	2,224	-0.36%
2019/12/25	44	226.26	10	226.00	224.50	34	2,196	1.55%
2019/12/24	3	218.17	0	0.00	217.00	3	2,102	0.14%
2019/12/19	0	0.00	9	215.00	215.50	-9	2,059	-0.44%
2019/12/18	1	213.00	8	213.75	213.50	-7	2,030	-0.34%
2019/12/17	14	215.32	0	0.00	213.50	14	2,012	0.70%
2019/12/16	80	210.47	158	209.41	210.50	-78	1,958	-3.98%	大賣/
2019/12/13	0	0.00	42	208.70	207.00	-42	1,944	-2.16%
2019/12/12	101	212.10	0	0.00	209.00	101	1,919	5.26%	大買/鉅額交易
2019/12/11	0	0.00	20	209.28	208.50	-20	1,901	-1.05%
2019/12/09	0	0.00	100	213.28	213.00	-100	1,903	-5.25%
2019/12/05	0	0.00	10	223.00	222.50	-10	1,839	-0.54%
2019/12/04	50	221.50	13	220.46	221.50	37	1,870	1.98%
2019/12/03	25	223.80	0	0.00	223.00	25	1,850	1.35%
2019/11/29	10	230.00	10	228.50	227.50	0	1,798	0.00%
2019/11/25	3	222.00	10	221.50	218.00	-7	1,670	-0.42%
2019/11/22	10	224.00	0	0.00	223.00	10	1,633	0.61%
2019/11/21	0	0.00	13	223.42	224.50	-13	1,609	-0.81%
2019/11/20	0	0.00	54	226.66	227.00	-54	1,582	-3.41%
2019/11/19	63	226.31	5	221.30	228.00	58	1,533	3.78%
2019/11/18	60	220.75	29	221.88	222.00	31	1,486	2.09%
2019/11/15	35	221.11	0	0.00	222.50	35	1,442	2.43%
2019/11/14	17	215.85	4	214.50	215.00	13	1,382	0.94%
2019/11/13	40	211.95	0	0.00	212.00	40	1,371	2.92%
2019/11/11	0	0.00	52	211.16	208.00	-52	1,466	-3.55%
2019/11/08	42	214.80	0	0.00	215.00	42	1,485	2.83%
2019/11/06	0	0.00	21	211.14	211.00	-21	1,497	-1.40%
2019/11/05	13	212.73	0	0.00	212.00	13	1,482	0.88%
2019/11/04	0	0.00	1	209.00	209.00	-1	1,489	-0.07%
2019/11/01	24	210.38	0	0.00	208.50	24	1,504	1.59%
2019/10/31	0	0.00	25	212.00	207.50	-25	1,532	-1.63%
2019/10/30	0	0.00	25	212.00	211.00	-25	1,541	-1.62%
2019/10/25	0	0.00	23.4	217.10	213.00	-23.4	1,519	-1.54%
2019/10/24	23	223.41	122	217.79	218.00	-99	1,515	-6.53%	大賣/
2019/10/23	55	212.03	0	0.00	212.00	55	1,442	3.81%
2019/10/21	0	0.00	52	205.52	205.00	-52	1,437	-3.62%
2019/10/16	0	0.00	2.8	209.30	206.00	-2.8	1,438	-0.19%
2019/10/14	0	0.00	2	208.00	209.00	-2	1,433	-0.14%
2019/10/09	0	0.00	536	205.97	205.50	-536	1,429	-37.51%	大賣/鉅額交易
2019/10/04	0	0.00	40	205.85	206.50	-40	1,416	-2.82%
2019/10/02	0	0.00	8	208.00	208.00	-8	1,386	-0.58%
2019/09/26	0	0.00	5	212.20	212.50	-5	1,400	-0.36%
2019/09/19	0	0.00	1	219.50	219.50	-1	1,417	-0.07%
2019/09/16	0.5	246.50	227	220.41	220.00	-226.5	1,409	-16.06%	大賣/鉅額交易
2019/09/12	5	230.00	114	226.65	224.50	-109	1,395	-7.81%	大賣/鉅額交易
2019/09/11	158	223.68	0	0.00	227.00	158	1,379	11.46%	大買/鉅額交易
2019/09/09	0	0.00	25	209.24	211.00	-25	1,317	-1.90%
2019/09/06	59	213.91	8	212.31	211.00	51	1,310	3.89%
2019/09/05	0	0.00	8	221.50	221.50	-8	1,274	-0.63%
2019/09/04	0	0.00	2	223.50	224.00	-2	1,291	-0.15%
2019/09/03	100	223.58	0	0.00	222.50	100	1,294	7.72%
2019/09/02	21	221.31	0	0.00	222.50	21	1,286	1.63%
2019/08/30	0	0.00	1	217.50	215.50	-1	1,282	-0.08%
2019/08/27	1	214.50	0	0.00	210.00	1	1,282	0.08%
2019/08/26	1	210.50	8	210.75	210.00	-7	1,281	-0.55%
2019/08/23	0	0.00	5	215.80	216.50	-5	1,277	-0.39%
2019/08/22	27	219.93	0	0.00	220.50	27	1,267	2.13%
2019/08/21	19	216.45	0	0.00	219.50	19	1,258	1.51%
2019/08/20	49	213.02	0	0.00	214.50	49	1,244	3.94%
2019/08/16	30	202.00	1	208.50	208.50	29	1,242	2.33%
2019/08/15	1	202.00	6	199.92	199.00	-5	1,213	-0.41%
2019/08/14	0	0.00	316	208.78	205.00	-316	1,208	-26.15%	大賣/鉅額交易
2019/08/13	0	0.00	30	219.47	217.50	-30	1,182	-2.54%
2019/08/12	34	227.41	5	227.60	228.50	29	1,151	2.52%
2019/08/07	1	223.50	0	0.00	220.00	1	1,161	0.09%
2019/08/06	1	218.00	6	214.25	218.50	-5	1,190	-0.42%
2019/08/05	1	231.50	8	223.00	221.00	-7	1,234	-0.57%
2019/08/02	52	227.42	3	227.67	227.50	49	1,268	3.86%
2019/08/01	7	244.43	0	0.00	248.00	7	1,272	0.55%
2019/07/31	14	239.18	0	0.00	239.00	14	1,268	1.10%
2019/07/30	0	0.00	14	238.57	236.50	-14	1,332	-1.05%
2019/07/29	0	0.00	27	243.54	241.50	-27	1,336	-2.02%
2019/07/26	58	242.06	0	0.00	244.50	58	1,338	4.33%
2019/07/24	2	241.50	0	0.00	243.50	2	1,281	0.16%
2019/07/23	14	237.04	0	0.00	233.50	14	1,262	1.11%
2019/07/22	4	235.13	4	235.75	233.00	0	1,257	0.00%
2019/07/18	12	232.00	12	234.21	232.00	0	1,261	0.00%
2019/07/16	0	0.00	254	236.95	238.00	-254	1,290	-19.68%	大賣/鉅額交易
2019/07/11	1	243.00	0	0.00	240.50	1	1,308	0.08%
2019/07/10	28	236.00	52	235.81	235.00	-24	1,316	-1.82%
2019/07/09	2	232.00	20	232.08	234.00	-18	1,325	-1.36%
2019/07/08	24	234.50	3	234.17	235.00	21	1,360	1.54%
2019/07/05	0	0.00	4	234.00	234.50	-4	1,371	-0.29%
2019/07/03	213	238.18	0	0.00	238.50	213	1,368	15.56%	大買/鉅額交易
2019/07/02	5	233.50	0	0.00	231.00	5	1,329	0.38%
2019/07/01	5	225.90	2	226.00	227.00	3	1,321	0.23%
2019/06/04	0	0.00	17	195.15	195.00	-17	1,659	-1.02%
2019/05/23	2	190.50	2	191.25	194.00	0	1,812	0.00%
2019/05/22	1	196.50	1	196.50	194.50	0	1,843	0.00%
2019/05/21	1	196.50	10.7	187.23	198.00	-9.7	1,857	-0.52%
2019/05/20	1	200.50	0	0.00	190.50	1	1,858	0.05%
2019/05/17	0	0.00	13	208.42	208.00	-13	1,879	-0.69%
2019/05/14	13	215.77	0	0.00	218.00	13	1,873	0.69%
2019/05/13	3	210.00	0	0.00	210.00	3	1,869	0.16%
2019/05/10	1	217.50	25	207.14	207.50	-24	1,843	-1.30%
2019/05/09	17	211.35	1.3	211.65	211.50	15.7	1,817	0.86%
2019/05/07	37	210.57	0	0.00	207.00	37	1,817	2.04%
2019/05/03	1	206.50	0	0.00	206.50	1	1,835	0.05%
2019/04/29	0	0.00	8	196.13	196.00	-8	2,009	-0.40%
2019/04/24	0	0.00	24	200.13	200.50	-24	2,018	-1.19%
2019/04/23	0	0.00	15.2	196.68	197.00	-15.2	2,028	-0.75%
2019/04/22	0.1	200.00	0	0.00	199.00	0.1	2,020	0.01%
2019/04/18	0	0.00	3	204.00	203.50	-3	2,062	-0.15%
2019/04/16	0	0.00	3	206.67	206.50	-3	2,088	-0.14%
2019/04/10	10	218.00	6	214.83	217.00	4	2,203	0.18%
2019/04/09	1	218.00	4	215.38	214.50	-3	2,235	-0.13%
2019/04/08	8	217.75	73	214.35	213.50	-65	2,308	-2.82%
2019/04/03	0	0.00	25	214.82	216.00	-25	2,315	-1.08%
2019/04/02	30	219.42	22	218.14	216.00	8	2,327	0.34%
2019/04/01	24	216.02	3	210.50	216.50	21	2,309	0.91%
2019/03/29	4	214.00	0	0.00	211.50	4	2,286	0.17%
2019/03/28	1	211.00	2	208.25	208.00	-1	2,310	-0.04%
2019/03/27	10	209.85	0	0.00	210.50	10	2,322	0.43%
2019/03/25	0	0.00	1	212.00	213.00	-1	2,339	-0.04%
2019/03/22	0	0.00	7	213.14	210.00	-7	2,338	-0.30%
2019/03/20	5	222.90	7	219.86	215.50	-2	2,379	-0.08%
2019/03/19	2	216.00	16.1	215.85	218.00	-14.1	2,393	-0.59%
2019/03/18	4	216.13	46	213.23	216.00	-42	2,413	-1.74%
2019/03/15	40	217.08	60	214.73	214.50	-20	2,409	-0.83%
2019/03/14	18	212.89	42	210.76	209.00	-24	2,375	-1.01%
2019/03/13	29	210.03	32	206.63	210.00	-3	2,415	-0.12%
2019/03/12	29	209.83	83	207.18	206.00	-54	2,452	-2.20%
2019/03/11	24	203.56	5	204.50	204.50	19	2,471	0.77%
2019/03/08	10	197.60	0	0.00	197.50	10	2,505	0.40%
2019/03/07	0	0.00	34	197.32	195.50	-34	2,530	-1.34%
2019/03/06	46	198.15	1	199.00	200.00	45	2,557	1.76%
2019/03/05	0	0.00	3	191.50	191.00	-3	2,560	-0.12%
2019/03/04	15	193.50	273	193.20	195.00	-258	2,630	-9.81%	大賣/鉅額交易
2019/02/27	0	0.00	6	196.00	199.00	-6	2,654	-0.23%
2019/02/26	7	198.93	0	0.00	197.00	7	2,691	0.26%
2019/02/25	0	0.00	5	195.80	197.00	-5	2,734	-0.18%
2019/02/22	1	199.50	22	199.11	196.50	-21	2,789	-0.75%
2019/02/21	17	201.82	0	0.00	203.50	17	2,826	0.60%
2019/02/20	165	199.29	0	0.00	198.50	165	2,880	5.73%	大買/鉅額交易
2019/02/19	5	199.50	35	198.50	199.50	-30	2,939	-1.02%
2019/02/18	50	197.62	1	193.50	198.50	49	3,001	1.63%
2019/02/15	5	189.00	9	189.50	190.00	-4	3,020	-0.13%
2019/02/14	26	192.63	0	0.00	190.50	26	3,117	0.83%
2019/02/13	0	0.00	64	187.92	189.00	-64	3,182	-2.01%
2019/02/12	5	191.50	37	189.43	190.00	-32	3,223	-0.99%
2019/02/11	24	185.08	0	0.00	187.50	24	3,323	0.72%
2019/01/30	0	0.00	23	181.26	179.00	-23	3,393	-0.68%
2019/01/29	0	0.00	311	181.64	181.00	-311	3,465	-8.97%	大賣/鉅額交易
2019/01/28	14	186.29	0	0.00	185.50	14	3,559	0.39%
2019/01/24	3	183.00	432	182.89	185.50	-429	3,807	-11.27%	大賣/鉅額交易
2019/01/23	2	191.00	0	0.00	189.50	2	3,885	0.05%
2019/01/22	14	188.46	155	186.53	187.00	-141	3,886	-3.63%	大賣/鉅額交易
2019/01/21	7	197.00	311	197.46	194.50	-304	3,877	-7.84%	大賣/鉅額交易
2019/01/17	0	0.00	2	210.00	208.00	-2	4,098	-0.05%
2019/01/16	0	0.00	34	215.24	212.00	-34	4,160	-0.82%
2019/01/15	7	210.50	27	208.02	212.00	-20	4,163	-0.48%
2019/01/14	28	210.61	1	210.00	212.00	27	4,173	0.65%
2019/01/11	24	211.83	0	0.00	210.50	24	4,186	0.57%
2019/01/09	0	0.00	200	198.80	198.50	-200	4,282	-4.67%	大賣/鉅額交易
2019/01/08	158	197.38	0	0.00	197.50	158	4,304	3.67%	大買/鉅額交易
2019/01/07	5	200.80	29	199.57	195.00	-24	4,387	-0.55%
2019/01/04	8	196.75	20	195.28	194.50	-12	4,412	-0.27%
2019/01/03	18	208.33	2	207.50	206.50	16	4,405	0.36%
2019/01/02	0	0.00	118	219.35	219.50	-118	4,387	-2.69%	大賣/鉅額交易
2018/12/28	3	216.50	17	215.71	224.00	-14	4,390	-0.32%
2018/12/27	58	215.06	0	0.00	215.00	58	4,432	1.31%
2018/12/26	0	0.00	66.1	204.86	204.50	-66.1	4,404	-1.50%
2018/12/25	0	0.00	6	200.58	204.50	-6	4,435	-0.14%
2018/12/22	6	202.25	4	202.00	202.00	2	4,655	0.04%
2018/12/21	11	199.55	14	197.00	204.50	-3	4,731	-0.06%
2018/12/20	10	200.10	0	0.00	199.00	10	4,705	0.21%
2018/12/19	0	0.00	13	201.85	200.00	-13	4,697	-0.28%
2018/12/18	6	203.00	0	0.00	205.50	6	4,690	0.13%
2018/12/17	0	0.00	21	206.55	203.00	-21	4,680	-0.45%
2018/12/14	7	209.93	18	207.03	206.00	-11	4,692	-0.23%
2018/12/13	11	205.41	20	208.33	205.00	-9	4,676	-0.19%
2018/12/12	16	204.31	12	205.92	203.00	4	4,666	0.09%
2018/12/11	39	201.55	2	200.00	201.00	37	4,664	0.79%
2018/12/10	14	194.46	56	192.56	196.50	-42	4,648	-0.90%
2018/12/07	27	195.20	17	193.97	196.00	10	4,646	0.22%
2018/12/06	37	189.89	11	191.05	189.00	26	4,665	0.56%
2018/12/05	11	199.36	174	199.03	198.50	-163	4,649	-3.51%	大賣/鉅額交易
2018/12/04	26	205.83	86	206.96	198.50	-60	4,648	-1.29%
2018/12/03	58	208.46	5	208.50	212.00	53	4,623	1.15%
2018/11/30	35	195.44	17	192.29	196.00	18	4,589	0.39%
2018/11/29	5	195.50	2	196.25	191.00	3	4,660	0.06%
2018/11/28	21	192.21	30	188.23	194.00	-9	4,655	-0.19%
2018/11/27	329	191.17	15	186.33	190.00	314	4,628	6.78%	大買/鉅額交易
2018/11/26	26	184.77	8	180.88	184.00	18	4,603	0.39%
2018/11/23	173	179.50	20	180.73	176.50	153	4,581	3.34%	大買/鉅額交易
2018/11/22	10	181.00	0	0.00	181.00	10	4,594	0.22%
2018/11/21	15	185.67	18	187.33	185.00	-3	4,595	-0.07%
2018/11/20	19	190.42	57	191.84	189.50	-38	4,579	-0.83%
2018/11/19	3	191.00	0	0.00	194.50	3	4,608	0.07%
2018/11/16	82	186.24	12	184.33	185.00	70	4,545	1.54%
2018/11/15	0	0.00	1	185.50	182.50	-1	4,480	-0.02%
2018/11/14	7	185.00	0	0.00	183.00	7	4,414	0.16%
2018/11/13	18	172.06	18	165.50	185.00	0	4,355	0.00%
2018/11/12	1	186.00	8	178.94	175.50	-7	4,278	-0.16%
2018/11/09	21	179.83	3	181.17	181.00	18	4,250	0.42%
2018/11/08	3	183.50	0	0.00	181.00	3	4,230	0.07%
2018/11/07	33	173.79	16	169.38	177.50	17	4,147	0.41%
2018/11/06	18	177.17	80	171.33	165.00	-62	4,104	-1.51%
2018/11/05	252	176.09	127	178.24	176.00	125	4,018	3.11%	大買/大賣/鉅額交易
2018/11/02	280	175.09	65.3	169.36	179.50	214.7	3,910	5.49%	大買/鉅額交易
2018/11/01	68	165.70	128	164.81	163.50	-60	3,759	-1.60%	大賣/
2018/10/31	192	163.68	505	165.74	165.00	-313	3,656	-8.56%	大買/大賣/鉅額交易
2018/10/30	56	156.80	35	154.41	158.00	21	3,549	0.59%
2018/10/29	46	155.85	0	0.00	156.00	46	3,566	1.29%
2018/10/26	14	163.79	81	159.61	149.00	-67	3,538	-1.89%
2018/10/25	38	155.22	31	152.68	157.50	7	3,416	0.20%
2018/10/24	22	151.30	21	153.45	148.50	1	3,266	0.03%
2018/10/23	0	0.00	24	150.02	144.00	-24	3,204	-0.75%
2018/10/22	37	154.05	2	152.00	151.50	35	3,192	1.10%
2018/10/19	12	149.88	31	149.89	152.00	-19	3,164	-0.60%
2018/10/18	28	153.04	21	152.57	153.00	7	3,145	0.22%
2018/10/17	503	149.68	208	150.93	150.00	295	3,115	9.47%	大買/大賣/鉅額交易
2018/10/16	0	0.00	82	141.97	139.00	-82	3,048	-2.69%
2018/10/15	69	142.25	0	0.00	140.50	69	3,017	2.29%
2018/10/12	27	128.19	5	126.00	135.50	22	2,944	0.75%
2018/10/11	0	0.00	23	124.52	123.50	-23	2,909	-0.79%
2018/10/09	6	139.67	18	141.94	137.00	-12	2,877	-0.42%
2018/10/08	33	145.50	0	0.00	149.00	33	2,813	1.17%
2018/10/05	0.1	152.00	60	158.43	149.50	-59.9	2,786	-2.15%
2018/10/04	26	168.98	8	165.56	166.00	18	2,700	0.67%
2018/10/03	0	0.00	79	164.74	167.00	-79	2,672	-2.96%
2018/10/02	106	166.92	76	166.26	167.00	30	2,664	1.13%	大買/
2018/10/01	43	153.07	66	153.14	159.50	-23	2,498	-0.92%
2018/09/28	106	142.67	51	142.59	145.00	55	2,460	2.23%	大買/
2018/09/27	11	151.68	0	0.00	150.50	11	2,419	0.45%
2018/09/26	22	154.95	2	157.00	152.50	20	2,479	0.81%
2018/09/25	2	155.00	3	157.00	155.50	-1	2,492	-0.04%
2018/09/21	0	0.00	9	153.06	155.00	-9	2,508	-0.36%
2018/09/20	4	153.25	14	154.50	150.50	-10	2,501	-0.40%
2018/09/19	5	153.80	6	154.67	155.50	-1	2,484	-0.04%
2018/09/18	8	153.00	9	153.39	151.00	-1	2,467	-0.04%
2018/09/17	59	155.23	15	156.23	157.00	44	2,454	1.79%
2018/09/14	19	150.71	7	151.64	153.00	12	2,426	0.49%
2018/09/13	14	147.46	6	146.75	147.00	8	2,428	0.33%
2018/09/11	35	144.76	112	143.50	142.50	-77	2,410	-3.19%	大賣/
2018/09/10	5	143.20	12	148.67	141.00	-7	2,362	-0.30%
2018/09/07	0	0.00	3	156.04	156.50	-3	2,321	-0.13%
2018/09/06	0	0.00	32	166.22	169.50	-32	2,284	-1.40%
2018/09/05	65	169.22	139	167.87	165.50	-74	2,268	-3.26%	大賣/
2018/09/04	9	159.28	28	159.41	159.00	-19	2,203	-0.86%
2018/09/03	5	156.60	13	158.12	155.00	-8	2,192	-0.36%
2018/08/31	40	158.99	44	158.91	159.50	-4	2,263	-0.18%
2018/08/30	5	154.00	57	155.25	155.00	-52	2,233	-2.33%
2018/08/29	21	151.21	9	151.00	154.00	12	2,224	0.54%
2018/08/28	32	149.72	163	150.68	150.50	-131	2,210	-5.93%	大賣/鉅額交易
2018/08/27	35	148.73	28	149.52	150.00	7	2,205	0.32%
2018/08/24	136	148.81	20	148.83	144.50	116	2,153	5.39%	大買/鉅額交易
2018/08/23	9	160.28	12	159.00	158.00	-3	2,074	-0.14%
2018/08/22	8	166.38	48	166.14	164.00	-40	2,064	-1.94%
2018/08/21	13	168.23	264	166.61	166.00	-251	2,051	-12.24%	大賣/鉅額交易
2018/08/20	10	165.20	36	167.04	170.00	-26	2,038	-1.28%
2018/08/17	39	173.09	53	172.52	170.00	-14	2,019	-0.69%
2018/08/16	187	170.84	47	172.43	169.50	140	1,999	7.00%	大買/鉅額交易
2018/08/15	43	183.72	19	186.53	178.00	24	1,946	1.23%
2018/08/14	27	184.17	6	184.33	184.00	21	1,952	1.08%
2018/08/13	31	192.65	234	190.16	191.00	-203	1,914	-10.60%	大賣/鉅額交易
2018/08/10	3	210.33	4	212.50	211.00	-1	1,859	-0.05%
2018/08/09	22	211.23	8	211.56	213.00	14	1,868	0.75%
2018/08/08	64	217.84	131	219.31	215.00	-67	1,868	-3.59%	大賣/
2018/08/07	4	214.25	42	214.62	216.00	-38	1,851	-2.05%
2018/08/06	57	217.67	43	216.73	217.50	14	1,882	0.74%
2018/08/03	33	210.89	59	209.80	210.00	-26	1,854	-1.40%
2018/08/02	92	200.59	127	201.56	200.00	-35	1,817	-1.93%	大賣/
2018/08/01	135	199.58	12	200.00	203.00	123	1,793	6.86%	大買/鉅額交易
2018/07/31	0	0.00	9	196.72	195.00	-9	1,814	-0.50%
2018/07/30	8	195.88	10	198.30	194.00	-2	1,827	-0.11%
2018/07/27	23	200.28	8	199.38	200.50	15	1,880	0.80%
2018/07/26	6	195.00	40	195.05	194.00	-34	1,912	-1.78%
2018/07/25	2	194.50	216	194.79	195.50	-214	1,913	-11.18%	大賣/鉅額交易
2018/07/24	13	195.46	0	0.00	194.00	13	1,917	0.68%
2018/07/23	9	196.83	31	196.79	198.50	-22	1,901	-1.16%
2018/07/20	8	203.00	12	204.29	201.50	-4	1,883	-0.21%
2018/07/19	7	207.79	28	209.54	205.00	-21	1,900	-1.10%
2018/07/18	18	204.69	6	210.00	205.00	12	1,899	0.63%
2018/07/17	10	207.10	26	207.35	205.00	-16	1,891	-0.85%
2018/07/16	4	213.00	10	215.60	211.50	-6	1,895	-0.32%
2018/07/13	43	214.59	8	215.88	214.00	35	1,901	1.84%
2018/07/12	0	0.00	20	208.43	211.00	-20	1,913	-1.05%
2018/07/11	19	209.61	42	207.01	209.50	-23	1,922	-1.20%
2018/07/10	53	206.76	51	206.31	206.00	2	1,905	0.10%
2018/07/09	5	191.70	6.8	193.41	192.50	-1.8	1,883	-0.09%
2018/07/06	19	193.21	4	191.50	191.50	15	1,910	0.79%
2018/07/05	10	195.70	45	195.14	197.50	-35	1,926	-1.82%
2018/07/04	28	205.80	4	201.25	198.00	24	1,964	1.22%
2018/07/03	9	219.94	16	221.84	219.50	-7	1,953	-0.36%
2018/07/02	17	222.18	19	223.58	225.00	-2	1,983	-0.10%
2018/06/29	12	214.83	0	0.00	214.50	12	1,990	0.60%
2018/06/28	30	215.47	2	218.50	211.00	28	1,995	1.40%
2018/06/27	10	222.35	10	225.20	220.00	0	2,045	0.00%
2018/06/26	213	220.07	14	221.39	224.50	199	2,098	9.48%	大買/鉅額交易
2018/06/25	6	223.17	6	223.50	221.50	0	2,135	0.00%
2018/06/22	36	224.89	28	226.07	230.00	8	2,131	0.38%
2018/06/21	14	225.00	25	224.26	227.00	-11	2,107	-0.52%
2018/06/20	285	220.33	9	225.00	217.00	276	2,097	13.16%	大買/鉅額交易
2018/06/19	6	235.33	25	238.90	234.00	-19	2,069	-0.92%
2018/06/15	32	238.75	23	238.54	238.50	9	2,066	0.44%
2018/06/14	9	233.11	1	233.00	232.00	8	2,058	0.39%
2018/06/13	6	239.50	39	240.90	238.00	-33	2,063	-1.60%
2018/06/12	64	239.77	40	240.28	235.50	24	2,043	1.17%
2018/06/11	21	235.45	21	238.45	235.00	0	2,014	0.00%
2018/06/08	84	246.28	73	249.23	237.50	11	2,018	0.55%
2018/06/07	2	245.00	0	0.00	250.00	2	1,941	0.10%
2018/06/06	32	225.95	10	225.90	227.50	22	1,916	1.15%
2018/06/05	29	225.91	75	228.04	221.00	-46	1,913	-2.40%
2018/06/04	183	219.76	32	220.25	225.00	151	1,905	7.92%	大買/鉅額交易
2018/06/01	4	209.00	2	210.00	209.00	2	1,870	0.11%
2018/05/31	13	212.88	25	213.98	211.00	-12	1,885	-0.64%
2018/05/30	29	209.78	14	209.00	212.00	15	1,868	0.80%
2018/05/29	9	207.56	1	209.50	206.50	8	1,852	0.43%
2018/05/28	9	210.50	19	211.95	210.00	-10	1,857	-0.54%
2018/05/25	13	209.15	21	208.60	210.00	-8	1,853	-0.43%
2018/05/24	5	208.10	0	0.00	207.50	5	1,852	0.27%
2018/05/23	4	207.75	4	208.00	209.00	0	1,852	0.00%
2018/05/22	125	212.83	16	216.34	208.50	109	1,844	5.91%	大買/鉅額交易
2018/05/21	6	208.08	8	207.88	207.50	-2	1,815	-0.11%
2018/05/18	10	206.20	28	207.73	204.50	-18	1,817	-0.99%
2018/05/17	43	210.58	18	208.72	210.50	25	1,825	1.37%
2018/05/16	13	203.54	25	204.88	202.50	-12	1,809	-0.66%
2018/05/15	47	208.34	2	209.50	206.00	45	1,803	2.50%
2018/05/14	113	210.86	11	211.00	209.00	102	1,806	5.65%	大買/鉅額交易
2018/05/11	2	220.00	12	223.50	218.50	-10	1,766	-0.57%
2018/05/10	13	222.58	52	223.62	221.50	-39	1,752	-2.23%
2018/05/09	11	216.82	20	218.83	216.50	-9	1,735	-0.52%
2018/05/08	37	223.81	14.4	224.04	223.00	22.6	1,710	1.32%
2018/05/07	4	209.50	15	210.93	212.00	-11	1,675	-0.66%
2018/05/04	33	204.00	38	205.50	208.00	-5	1,669	-0.30%
2018/05/03	214	211.44	28	210.93	206.00	186	1,614	11.52%	大買/鉅額交易
2018/05/02	83	221.63	8	224.25	221.50	75	1,583	4.74%
2018/04/30	43	222.92	8	224.06	221.00	35	1,614	2.17%
2018/04/27	14	217.14	59	214.82	222.00	-45	1,600	-2.81%
2018/04/25	27	220.11	5	223.00	220.50	22	1,601	1.37%
2018/04/24	7	224.79	150	226.08	220.00	-143	1,586	-9.02%	大賣/鉅額交易
2018/04/23	14	239.00	12	239.58	236.50	2	1,567	0.13%
2018/04/20	22	246.82	5	249.00	246.00	17	1,555	1.09%
2018/04/19	132	254.12	33	255.11	252.00	99	1,544	6.41%	大買/
2018/04/18	56	256.09	23	253.67	250.00	33	1,539	2.14%
2018/04/17	150	242.70	5	245.00	242.50	145	1,518	9.55%	大買/鉅額交易
2018/04/16	9	253.11	2	258.00	252.50	7	1,523	0.46%
2018/04/13	6	250.17	30	251.82	256.00	-24	1,528	-1.57%
2018/04/12	15	247.07	7	250.57	251.50	8	1,527	0.52%
2018/04/11	30	249.88	47	244.62	240.00	-17	1,511	-1.12%
2018/04/10	29	240.91	12	242.67	242.00	17	1,506	1.13%
2018/04/09	4	240.00	15	241.93	242.50	-11	1,433	-0.77%
2018/04/03	10	220.80	5	223.20	220.50	5	1,370	0.36%
2018/04/02	12	234.50	9	234.17	231.00	3	1,319	0.23%
2018/03/31	73	239.54	21.1	239.64	240.00	51.9	1,288	4.03%
2018/03/30	74	239.65	38	244.18	235.00	36	1,269	2.83%
2018/03/29	227	245.19	647	245.79	242.00	-420	1,224	-34.30%	大買/大賣/鉅額交易
2018/03/28	45	257.56	205	261.11	258.00	-160	1,199	-13.34%	大賣/鉅額交易
2018/03/23	4	274.63	16.7	274.00	276.00	-12.7	1,174	-1.08%
2018/03/22	0	0.00	8	280.38	277.00	-8	1,180	-0.68%
2018/03/21	0	0.00	2	287.50	282.00	-2	1,206	-0.17%
2018/03/20	12	286.67	34	284.78	287.00	-22	1,207	-1.82%
2018/03/19	30	289.20	2	282.50	285.00	28	1,218	2.30%
2018/03/16	0	0.00	5	285.50	281.00	-5	1,223	-0.41%
2018/03/15	2	289.75	12	291.58	289.00	-10	1,242	-0.80%
2018/03/14	105	287.83	36	286.21	294.50	69	1,255	5.50%	大買/
2018/03/13	29	291.88	18	290.50	290.00	11	1,241	0.89%
2018/03/12	12	285.42	26	287.67	285.00	-14	1,229	-1.14%
2018/03/09	29	282.12	26	282.62	285.00	3	1,277	0.23%
2018/03/08	131	277.09	98	274.58	277.50	33	1,273	2.59%	大買/
2018/03/07	125	265.62	32	262.14	265.00	93	1,259	7.38%	大買/
2018/03/06	25	260.82	28	259.34	262.00	-3	1,272	-0.24%
2018/03/05	21	254.86	6	261.00	251.00	15	1,261	1.19%
2018/03/02	4	258.25	3	258.33	259.00	1	1,262	0.08%
2018/03/01	62	262.78	7	262.79	263.00	55	1,260	4.36%
2018/02/27	111	266.85	6	268.50	266.00	105	1,252	8.39%	大買/鉅額交易
2018/02/26	73	268.22	26	265.08	268.50	47	1,247	3.77%
2018/02/23	101	264.60	20	265.00	265.00	81	1,250	6.48%	大買/
2018/02/22	0	0.00	5	253.00	258.00	-5	1,245	-0.40%
2018/02/21	13	253.38	40	252.25	253.00	-27	1,246	-2.17%
2018/02/12	1	236.00	0	0.00	239.00	1	1,249	0.08%
2018/02/09	0	0.00	18	230.89	231.00	-18	1,300	-1.38%
2018/02/08	3	253.83	0	0.00	247.00	3	1,318	0.23%
2018/02/07	3	252.00	3	250.00	251.00	0	1,349	0.00%
2018/02/06	0	0.00	31	249.79	242.00	-31	1,379	-2.25%
2018/02/05	0	0.00	5	264.90	265.00	-5	1,422	-0.35%
2018/02/02	0	0.00	6	270.50	270.50	-6	1,456	-0.41%
2018/01/31	2	275.25	0	0.00	277.50	2	1,473	0.14%
2018/01/30	0	0.00	33	278.00	278.00	-33	1,483	-2.22%
2018/01/29	81	278.36	5	275.50	279.00	76	1,515	5.01%
2018/01/26	38	276.17	0	0.00	275.00	38	1,545	2.46%
2018/01/25	1	272.50	77	272.48	276.00	-76	1,585	-4.79%
2018/01/24	102	268.25	37	270.23	275.50	65	1,582	4.11%	大買/
2018/01/23	15	261.97	0	0.00	260.00	15	1,552	0.97%
2018/01/22	1	255.50	41.5	254.93	259.00	-40.5	1,574	-2.57%
2018/01/19	2	270.50	21	262.38	261.00	-19	1,617	-1.17%
2018/01/18	4	269.88	41	269.49	269.00	-37	1,614	-2.29%
2018/01/17	67	271.55	0	0.00	271.00	67	1,613	4.15%
2018/01/16	0	0.00	1	263.50	265.00	-1	1,630	-0.06%
2018/01/15	6	267.50	1	264.50	266.00	5	1,636	0.31%
2018/01/11	10	264.00	2	262.00	263.00	8	1,707	0.47%
2018/01/10	234	263.61	5	262.70	262.50	229	1,802	12.70%	大買/鉅額交易
2018/01/09	200	273.30	15	274.17	272.50	185	1,824	10.14%	大買/鉅額交易
2018/01/08	20	278.50	16	276.25	272.00	4	1,832	0.22%
2018/01/05	24	271.00	1	270.00	269.50	23	1,837	1.25%
2018/01/04	50	276.00	110	276.95	273.50	-60	1,871	-3.21%	大賣/
2018/01/03	10	283.90	0	0.00	285.00	10	1,835	0.54%
2018/01/02	0	0.00	1	280.00	282.00	-1	1,851	-0.05%