台達電 (2308)-凱基-復興券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
304.0
漲跌
▲6.5
漲幅
+2.18%
成交量
6,474張
產業
上市電子零組件類股
2195人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－凱基-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/07	2	311.50	0	0.00	311.00	2	5,973	0.03%
2023/12/05	6.1	312.02	0	312.50	310.50	6.1	6,011	0.10%
2023/12/04	3	319.50	0	0.00	320.50	3	5,951	0.05%
2023/12/01	0	0.00	4	318.00	319.50	-4	6,001	-0.07%
2023/11/30	30	318.50	0.1	318.50	316.50	29.9	5,996	0.50%
2023/11/29	0	0.00	1	322.00	317.00	-1	5,930	-0.02%
2023/11/28	0	318.00	2	319.99	318.50	-2	5,893	-0.03%
2023/11/27	0	314.50	3	315.50	314.50	-3	5,879	-0.05%
2023/11/24	153.1	317.41	1	317.01	316.50	152	5,880	2.59%	大買/鉅額交易
2023/11/22	0	0.00	3	309.00	307.50	-3	5,845	-0.05%
2023/11/21	1	310.47	2	309.49	310.50	-1	5,871	-0.02%
2023/11/20	1	306.50	0	0.00	306.00	1	5,912	0.02%
2023/11/17	0	0.00	1	307.00	305.00	-1	5,912	-0.02%
2023/11/16	2	305.00	31	305.97	305.00	-29	5,923	-0.49%
2023/11/15	2	306.75	4	306.63	306.50	-2	5,902	-0.03%
2023/11/14	2	297.25	50	298.50	299.50	-48	5,918	-0.81%
2023/11/13	4.7	302.12	20	300.00	299.50	-15.3	5,947	-0.26%
2023/11/10	0.1	304.50	2.2	301.82	303.50	-2.2	5,980	-0.04%
2023/11/09	1.1	302.05	31	302.50	302.00	-29.9	6,035	-0.50%
2023/11/08	1	301.50	0	0.00	301.00	1	6,034	0.02%
2023/11/07	1	305.50	0	0.00	306.00	1	6,042	0.02%
2023/11/06	0	0.00	2	310.00	308.00	-2	6,106	-0.03%
2023/11/03	9	303.72	6	304.50	304.00	3	6,010	0.05%
2023/11/02	0	299.00	3.2	297.41	298.50	-3.2	5,943	-0.05%
2023/11/01	5.5	287.17	1	287.00	287.00	4.5	5,924	0.08%
2023/10/31	7.4	292.85	1.2	292.92	290.50	6.2	5,931	0.10%
2023/10/30	3	295.17	0	0.00	295.00	3	6,209	0.05%
2023/10/27	44	295.96	1	295.00	295.00	43	6,405	0.67%
2023/10/26	4	299.39	2	299.25	298.00	2	6,666	0.03%
2023/10/25	2.5	305.72	1	305.50	305.50	1.5	6,654	0.02%
2023/10/24	12.1	307.71	1	308.00	308.00	11.1	6,595	0.17%
2023/10/23	1.1	310.52	0	0.00	309.50	1.1	6,543	0.02%
2023/10/20	3.8	309.71	433	308.80	309.00	-429.2	6,628	-6.48%	大賣/鉅額交易
2023/10/19	0.1	318.20	0	0.00	317.50	0.1	6,545	0.00%
2023/10/18	2	318.52	1.1	319.09	317.50	0.9	6,589	0.01%
2023/10/17	4.3	324.21	3	321.50	321.50	1.3	6,551	0.02%
2023/10/16	2.1	325.83	2	325.00	325.00	0.1	6,623	0.00%
2023/10/13	6.3	329.68	0	329.50	328.50	6.2	6,669	0.09%
2023/10/12	2.1	336.24	1	336.00	336.00	1.1	6,647	0.02%
2023/10/11	194.3	338.90	0	0.00	338.50	194.3	6,721	2.89%	大買/鉅額交易
2023/10/06	0.1	339.00	2.1	339.98	337.50	-2	6,828	-0.03%
2023/10/05	0.3	338.60	0	339.00	338.00	0.2	6,899	0.00%
2023/10/04	3	331.00	0.4	334.50	333.00	2.6	6,942	0.04%
2023/10/03	2.1	338.76	2	339.75	336.50	0	6,933	0.00%
2023/10/02	0	0.00	2	334.49	335.50	-2	6,932	-0.03%
2023/09/28	1	323.50	1	324.50	324.50	0	7,020	0.00%
2023/09/27	7	322.86	0.5	324.00	323.00	6.5	7,075	0.09%
2023/09/26	1.5	330.15	0	0.00	326.50	1.5	7,120	0.02%
2023/09/25	0	337.00	1.4	334.77	336.50	-1.4	7,247	-0.02%
2023/09/22	1.1	328.36	1	328.48	328.50	0.1	7,260	0.00%
2023/09/21	19.2	324.72	5	323.80	325.00	14.2	7,321	0.19%
2023/09/20	0	332.50	0	0.00	330.50	0	7,280	0.00%
2023/09/19	5	329.70	31	329.24	330.50	-26	7,372	-0.35%
2023/09/18	6.1	333.12	0.6	333.00	330.50	5.5	7,598	0.07%
2023/09/15	0.6	340.82	1.1	341.45	340.00	-0.5	7,762	-0.01%
2023/09/14	2	338.00	3.2	337.69	338.00	-1.2	7,877	-0.02%
2023/09/13	5.1	331.46	0	0.00	331.50	5.1	8,001	0.06%
2023/09/12	2.2	331.56	101	330.47	332.50	-98.9	8,360	-1.18%	大賣/
2023/09/11	13	334.30	0	0.00	331.50	13	8,651	0.15%
2023/09/08	7.5	340.85	4	340.75	340.00	3.5	8,860	0.04%
2023/09/07	2	342.28	1	343.00	343.00	1	9,100	0.01%
2023/09/06	7	346.36	0	0.00	345.00	7	9,296	0.08%
2023/09/05	1.1	347.57	0	0.00	348.50	1.1	9,306	0.01%
2023/09/04	4	344.88	0	349.50	346.00	4	9,405	0.04%
2023/09/01	3	346.00	1.1	346.27	346.00	1.9	9,557	0.02%
2023/08/31	1	347.50	0	0.00	346.00	1	9,592	0.01%
2023/08/30	0.1	348.00	0.1	349.50	346.50	-0.1	9,628	0.00%
2023/08/29	0	0.00	2	345.50	346.50	-2	9,712	-0.02%
2023/08/28	2	340.03	0	0.00	342.50	2	9,696	0.02%
2023/08/25	7.4	347.77	0.3	347.00	345.50	7.1	9,795	0.07%
2023/08/24	4	351.27	178.4	353.85	357.00	-174.4	9,803	-1.78%	大賣/鉅額交易
2023/08/23	6	348.00	8.1	348.74	348.00	-2	9,787	-0.02%
2023/08/22	7.4	348.56	2.3	346.25	349.50	5	9,963	0.05%
2023/08/21	3.5	341.89	1.1	339.91	343.00	2.4	10,001	0.02%
2023/08/18	20.4	340.98	6	338.42	341.50	14.4	9,988	0.14%
2023/08/17	2.4	344.73	3	347.50	348.00	-0.6	9,892	-0.01%
2023/08/16	13.4	349.83	3	350.00	350.00	10.4	9,820	0.11%
2023/08/15	3	354.01	1.7	352.89	351.50	1.3	9,831	0.01%
2023/08/14	3.4	349.73	3.5	350.43	350.50	-0.1	9,822	0.00%
2023/08/11	7.1	354.65	1	356.00	357.00	6.1	9,848	0.06%
2023/08/10	25.3	349.99	3	350.75	351.50	22.3	9,791	0.23%
2023/08/09	5.1	357.22	2	357.25	357.50	3.1	9,727	0.03%
2023/08/08	27.1	360.85	1.5	361.83	360.50	25.6	9,738	0.26%
2023/08/07	0.7	363.79	1	369.50	363.50	-0.3	9,713	0.00%
2023/08/04	0	360.50	0	0.00	361.50	0	9,620	0.00%
2023/08/02	24.2	362.87	9	375.80	361.00	15.1	9,505	0.16%
2023/08/01	9	372.33	4	375.61	372.50	5	9,159	0.05%
2023/07/31	17.1	368.37	21.4	380.23	365.50	-4.3	8,946	-0.05%
2023/07/28	2	366.51	0.1	367.00	366.50	1.9	8,651	0.02%
2023/07/27	0.1	359.25	2	359.00	358.50	-1.9	8,573	-0.02%
2023/07/26	2	364.75	0	0.00	360.50	2	8,666	0.02%
2023/07/25	13.2	365.64	5	369.30	364.00	8.2	8,722	0.09%
2023/07/24	2	354.26	5	360.40	361.00	-3	8,664	-0.03%
2023/07/21	2	352.00	2	359.25	359.50	0	8,724	0.00%
2023/07/20	0	358.50	2	357.00	356.50	-2	8,725	-0.02%
2023/07/19	15.3	358.42	6	359.83	357.00	9.3	8,726	0.11%
2023/07/18	1	365.50	2.3	365.12	365.50	-1.3	8,706	-0.01%
2023/07/17	3	368.66	0	0.00	368.50	3	8,665	0.03%
2023/07/14	11.7	367.05	5	368.50	368.00	6.7	8,671	0.08%
2023/07/13	11	373.72	26	377.75	370.50	-15	8,592	-0.17%
2023/07/12	0.8	365.60	1.1	362.55	363.00	-0.4	8,481	0.00%
2023/07/11	8	359.19	0.8	359.62	359.50	7.3	8,712	0.08%
2023/07/10	7.2	349.43	1	348.50	348.50	6.2	8,663	0.07%
2023/07/07	3.3	349.97	11	348.14	348.00	-7.7	8,645	-0.09%
2023/07/06	4.6	357.80	1.1	355.55	354.00	3.5	8,604	0.04%
2023/07/05	3	364.52	8.1	367.14	366.00	-5.1	8,456	-0.06%
2023/07/04	14.3	365.50	19.5	364.02	367.00	-5.2	8,386	-0.06%
2023/07/03	223	360.58	1.1	352.95	362.50	221.9	8,333	2.66%	大買/鉅額交易
2023/06/30	21.5	342.28	0	343.50	344.50	21.5	8,191	0.26%
2023/06/29	7.3	353.39	6	351.17	349.50	1.3	8,124	0.02%
2023/06/28	2	348.00	7	347.29	347.00	-5	8,085	-0.06%
2023/06/27	14.4	348.96	6.1	348.47	345.00	8.3	8,099	0.10%
2023/06/26	6.5	349.20	3	348.35	348.00	3.5	8,031	0.04%
2023/06/21	133	364.61	3	365.17	364.00	130	7,849	1.66%	大買/鉅額交易
2023/06/20	1	369.04	6.1	373.00	369.00	-5.1	7,663	-0.07%
2023/06/19	50	377.36	1	376.00	375.50	49	7,520	0.65%
2023/06/16	111.3	372.80	43	372.79	371.50	68.4	7,356	0.93%	大買/
2023/06/15	5.6	366.04	29.8	368.64	370.00	-24.2	6,961	-0.35%
2023/06/14	14.8	352.13	27.5	352.70	353.00	-12.7	6,673	-0.19%
2023/06/13	105.2	346.23	54.8	344.40	343.00	50.4	6,422	0.78%	大買/
2023/06/12	10.5	337.90	32.3	336.27	336.00	-21.8	6,199	-0.35%
2023/06/09	4.1	326.73	11.3	325.51	323.00	-7.2	6,062	-0.12%
2023/06/08	66.4	327.00	469	325.15	325.00	-402.6	6,008	-6.70%	大賣/鉅額交易
2023/06/07	112.3	322.23	16	326.33	328.50	96.3	5,959	1.62%	大買/
2023/06/06	25	316.50	4	316.00	316.00	21	5,807	0.36%
2023/06/05	110	318.95	7	318.86	319.50	103	5,826	1.77%	大買/鉅額交易
2023/06/02	101	315.47	7	314.64	315.00	94	5,989	1.57%	大買/
2023/06/01	251	315.70	2	314.00	316.50	249	5,949	4.18%	大買/鉅額交易
2023/05/31	2	316.25	44	315.92	316.50	-42	5,947	-0.71%
2023/05/30	15	313.33	0	0.00	314.00	15	5,850	0.26%
2023/05/29	0	0.00	11.6	317.67	315.50	-11.6	5,880	-0.20%
2023/05/26	111.5	319.13	30.4	317.28	318.00	81.1	5,899	1.37%	大買/
2023/05/25	2	304.00	0	307.11	308.00	2	5,791	0.03%
2023/05/24	7	303.00	0	0.00	305.00	7	5,783	0.12%
2023/05/19	0	0.00	0	307.00	306.50	0	5,779	0.00%
2023/05/18	0	0.00	2.1	308.24	306.50	-2.1	5,779	-0.04%
2023/05/17	0	0.00	6	305.00	305.00	-6	5,729	-0.10%
2023/05/16	0	0.00	3	301.00	300.50	-3	5,684	-0.05%
2023/05/15	4	300.50	6	300.50	300.50	-2	5,704	-0.04%
2023/05/12	0	0.00	3	297.01	297.50	-3	5,716	-0.05%
2023/05/11	0	0.00	3	297.01	297.00	-3	5,780	-0.05%
2023/05/10	5	301.40	2	301.50	301.50	3	5,829	0.05%
2023/05/09	58	304.65	1	305.50	304.00	57	5,846	0.97%
2023/05/08	0	0.00	21	305.00	305.50	-21	5,872	-0.36%
2023/05/05	1	300.00	0	0.00	303.00	1	5,953	0.02%
2023/05/04	0	304.00	6.3	302.66	304.00	-6.2	6,033	-0.10%
2023/05/03	1	298.50	1	298.50	298.50	0	6,051	0.00%
2023/05/02	58	296.58	3	298.00	298.00	55	6,157	0.89%
2023/04/28	7	299.36	1	300.00	300.00	6	6,268	0.10%
2023/04/27	4	296.13	0.3	297.50	295.50	3.8	6,235	0.06%
2023/04/26	64.2	293.87	2	295.00	294.00	62.2	6,241	1.00%
2023/04/25	11.2	297.01	4	299.75	297.00	7.2	6,177	0.12%
2023/04/24	1	302.50	1	302.00	302.50	0	6,173	0.00%
2023/04/21	30.5	304.97	9	302.89	303.00	21.4	6,200	0.35%
2023/04/20	2	306.00	51	306.87	306.50	-49	6,150	-0.80%
2023/04/19	9.1	306.77	6.1	308.56	305.50	3	6,182	0.05%
2023/04/18	53.6	309.99	3	308.00	307.50	50.6	6,219	0.81%
2023/04/17	61.2	310.86	3	312.33	310.00	58.2	6,239	0.93%
2023/04/14	17	314.41	36.7	316.76	314.50	-19.7	6,200	-0.32%
2023/04/13	0	300.00	4	300.25	300.50	-4	5,923	-0.07%
2023/04/12	21	299.45	0	0.00	298.50	21	5,907	0.36%
2023/04/11	0	297.00	32	299.17	299.00	-32	5,890	-0.54%
2023/04/10	1	294.00	0	0.00	295.00	1	5,858	0.02%
2023/04/07	0	294.00	0	0.00	294.00	0	5,841	0.00%
2023/04/06	2	294.25	1	294.54	294.50	1	5,812	0.02%
2023/03/31	0	300.00	3.1	300.65	301.00	-3.1	5,773	-0.05%
2023/03/30	6	294.83	0.5	295.94	295.50	5.5	5,729	0.10%
2023/03/29	1.2	296.00	2.1	295.10	295.50	-0.9	5,736	-0.02%
2023/03/28	0	0.00	5.5	298.41	298.50	-5.5	5,722	-0.10%
2023/03/27	0.7	298.50	150	299.16	300.00	-149.3	5,663	-2.64%	大賣/鉅額交易
2023/03/24	0	299.50	13.7	300.38	300.50	-13.7	5,686	-0.24%
2023/03/23	1	292.00	1	291.50	294.50	0	5,641	0.00%
2023/03/22	1.3	296.63	2	295.00	295.00	-0.7	5,693	-0.01%
2023/03/21	1	292.99	3	293.50	293.00	-2	5,745	-0.03%
2023/03/20	2	286.00	4	288.00	287.50	-2	5,733	-0.03%
2023/03/17	0	0.00	1	287.00	286.50	-1	5,758	-0.02%
2023/03/16	3	286.33	4	287.38	286.50	-1	5,757	-0.02%
2023/03/15	1	290.00	0	0.00	289.00	1	5,803	0.02%
2023/03/14	9.7	285.42	1.1	285.23	285.00	8.5	5,821	0.15%
2023/03/13	9.4	291.14	2	287.75	292.00	7.4	5,739	0.13%
2023/03/10	9	290.17	1.3	289.73	290.00	7.7	5,743	0.13%
2023/03/09	3	296.17	0	0.00	295.50	3	5,756	0.05%
2023/03/08	10	298.70	200.3	300.43	298.50	-190.3	5,826	-3.27%	大賣/鉅額交易
2023/03/07	2.5	302.62	11.5	302.80	301.50	-9.1	5,820	-0.16%
2023/03/06	5	290.50	0.1	291.00	290.00	5	5,662	0.09%
2023/03/03	2.2	289.28	0	0.00	288.00	2.2	5,664	0.04%
2023/03/02	6	288.59	2	289.50	289.50	4	5,714	0.07%
2023/03/01	14.7	289.91	0	291.45	289.50	14.7	5,716	0.26%
2023/02/24	3.1	289.32	3.5	290.57	286.50	-0.4	5,699	-0.01%
2023/02/23	24	290.37	6	290.00	290.00	18	5,649	0.32%
2023/02/22	10.1	291.16	2	291.50	290.00	8.1	5,588	0.14%
2023/02/21	2	295.00	2	297.50	297.50	0	5,550	0.00%
2023/02/20	2	294.00	0	0.00	295.00	2	5,656	0.04%
2023/02/17	6.1	294.59	0.8	294.50	294.50	5.4	5,784	0.09%
2023/02/16	2.3	299.22	13.1	298.77	299.00	-10.9	5,823	-0.19%
2023/02/15	0.2	293.00	1	293.00	293.00	-0.8	5,936	-0.01%
2023/02/14	1.2	294.92	1	295.50	294.00	0.2	5,917	0.00%
2023/02/13	10	294.10	0	0.00	294.00	10	5,943	0.17%
2023/02/10	7.3	291.81	6	293.67	294.00	1.3	5,965	0.02%
2023/02/09	8.9	290.68	0	0.00	292.00	8.9	5,975	0.15%
2023/02/08	2	295.75	0	0.00	296.00	2	5,896	0.03%
2023/02/06	0	0.00	2	298.00	297.00	-2	5,927	-0.03%
2023/02/03	0.6	298.95	9.4	300.44	301.50	-8.9	5,966	-0.15%
2023/02/02	176	297.12	15.4	296.76	298.00	160.6	5,943	2.70%	大買/鉅額交易
2023/02/01	20	292.00	3.3	293.36	294.50	16.7	5,918	0.28%
2023/01/31	3	287.50	8	289.19	289.00	-5	5,901	-0.08%
2023/01/30	134	288.14	7.3	288.79	288.50	126.7	5,870	2.16%	大買/鉅額交易
2023/01/17	1	286.00	1.3	286.88	286.00	-0.3	5,796	0.00%
2023/01/16	0	0.00	3.2	282.98	281.50	-3.2	5,822	-0.05%
2023/01/13	0.1	279.00	1.7	279.03	277.50	-1.6	5,821	-0.03%
2023/01/12	95.1	278.15	0.4	283.00	277.00	94.8	5,840	1.62%
2023/01/10	5	283.50	1.1	283.14	283.50	3.9	5,843	0.07%
2023/01/09	0.2	278.67	2.6	279.81	283.00	-2.5	5,912	-0.04%
2023/01/06	2.3	273.75	0	0.00	272.00	2.3	5,888	0.04%
2023/01/05	1.5	280.00	0	0.00	278.50	1.5	5,870	0.02%
2023/01/04	0	0.00	4	284.00	284.00	-4	5,910	-0.07%
2023/01/03	2.3	285.61	1	286.43	285.50	1.3	6,007	0.02%
2022/12/30	0	0.00	1.1	286.55	286.50	-1.1	6,022	-0.02%
2022/12/29	0.1	279.59	0	0.00	281.00	0.1	6,145	0.00%
2022/12/28	0.3	281.41	3	282.50	282.50	-2.7	6,219	-0.04%
2022/12/27	1	284.00	0.1	286.00	284.00	0.9	6,224	0.01%
2022/12/26	0	0.00	1	281.00	282.00	-1	6,244	-0.02%
2022/12/23	1.1	280.26	1	282.50	281.00	0.1	6,314	0.00%
2022/12/22	3	284.17	0.1	286.92	286.50	2.9	6,337	0.05%
2022/12/21	2.1	283.55	45	282.50	283.50	-42.9	6,394	-0.67%
2022/12/20	0.4	286.00	151	283.18	283.00	-150.6	6,408	-2.35%	大賣/鉅額交易
2022/12/19	0	291.50	1.4	289.18	290.00	-1.4	6,432	-0.02%
2022/12/16	1.1	291.17	50.1	291.05	291.00	-49	6,428	-0.76%
2022/12/15	0	0.00	31.2	295.79	295.50	-31.2	6,382	-0.49%
2022/12/14	3.2	292.23	80.9	293.15	295.50	-77.7	6,367	-1.22%
2022/12/13	3	294.83	0	0.00	291.50	3	6,326	0.05%
2022/12/12	1	292.50	1	292.00	293.50	0	6,268	0.00%
2022/12/09	1	295.50	1	294.00	294.50	0	6,337	0.00%
2022/12/08	2	290.50	1	292.00	294.50	1	6,341	0.02%
2022/12/07	1	295.00	0	0.00	294.50	1	6,355	0.02%
2022/12/06	0	301.00	21	300.91	301.00	-20.9	6,334	-0.33%
2022/12/05	0	0.00	2	304.50	302.50	-2	6,325	-0.03%
2022/12/02	0	0.00	2.6	303.31	305.00	-2.6	6,404	-0.04%
2022/12/01	0.6	302.00	14.3	304.18	305.00	-13.7	6,403	-0.21%
2022/11/30	0.8	298.50	4.9	299.27	302.00	-4.1	6,349	-0.06%
2022/11/29	1.1	295.05	0	294.00	298.00	1.1	6,266	0.02%
2022/11/28	1	292.00	100	293.00	293.00	-99	6,246	-1.58%
2022/11/25	0	0.00	4.1	302.49	302.00	-4.1	6,239	-0.06%
2022/11/24	1	300.00	14	299.50	302.00	-13	6,203	-0.21%
2022/11/23	1	295.00	4	296.25	295.50	-3	6,181	-0.05%
2022/11/22	0	0.00	2	293.00	293.50	-2	6,208	-0.03%
2022/11/21	0	0.00	3	294.00	293.50	-3	6,198	-0.05%
2022/11/18	1	292.99	5.1	292.27	293.00	-4	6,158	-0.07%
2022/11/17	0	0.00	8.1	290.31	292.00	-8.1	6,157	-0.13%
2022/11/16	0	0.00	2	290.00	288.50	-2	6,191	-0.03%
2022/11/15	0	0.00	7.1	289.42	293.00	-7.1	6,108	-0.12%
2022/11/14	1	286.50	3.2	285.77	285.50	-2.2	5,980	-0.04%
2022/11/11	0.7	282.00	15	282.47	283.50	-14.3	5,919	-0.24%
2022/11/10	2.3	270.78	2	271.00	271.00	0.3	5,787	0.01%
2022/11/09	8.5	274.94	1	274.00	274.00	7.5	5,787	0.13%
2022/11/08	3	274.00	2	275.25	274.00	1	5,811	0.02%
2022/11/07	2	272.50	4	271.63	273.00	-2	5,827	-0.03%
2022/11/04	2	267.50	4	269.50	269.50	-2	5,873	-0.03%
2022/11/03	25	265.20	1	266.50	267.00	24	5,942	0.40%
2022/11/02	1	267.50	4	268.00	268.50	-3	5,982	-0.05%
2022/11/01	0	0.00	2	260.50	261.00	-2	5,890	-0.03%
2022/10/31	5.1	259.22	10	257.40	257.50	-4.9	5,861	-0.08%
2022/10/28	5.2	259.34	1	264.00	258.00	4.2	5,930	0.07%
2022/10/27	4	257.75	0	0.00	258.00	4	5,946	0.07%
2022/10/26	3	255.50	13.1	254.66	256.00	-10.1	6,026	-0.17%
2022/10/25	27	258.65	1.1	260.23	259.50	25.9	5,989	0.43%
2022/10/24	8	268.63	0	0.00	268.50	8	5,924	0.14%
2022/10/21	10	267.00	12	270.50	267.00	-2	6,001	-0.03%
2022/10/20	21.4	264.36	0	265.00	265.50	21.4	5,987	0.36%
2022/10/19	1	268.00	2	268.00	268.00	-1	5,926	-0.02%
2022/10/18	3	271.50	7.8	273.05	272.50	-4.8	5,938	-0.08%
2022/10/17	1.2	268.00	7	269.57	268.50	-5.9	5,911	-0.10%
2022/10/14	2	270.50	0.2	270.50	266.00	1.8	5,871	0.03%
2022/10/13	1.5	269.79	1	267.00	268.00	0.5	5,867	0.01%
2022/10/12	0.3	272.50	3	272.83	272.00	-2.7	5,811	-0.05%
2022/10/11	11	262.36	0	0.00	264.50	11	5,770	0.19%
2022/10/07	3	278.67	6	277.00	275.00	-3	5,720	-0.05%
2022/10/06	4.7	277.97	27.5	277.96	278.50	-22.8	5,778	-0.39%
2022/10/05	1	265.00	8	267.25	269.50	-7	5,777	-0.12%
2022/10/04	6	257.25	0.2	258.50	258.50	5.8	5,738	0.10%
2022/10/03	17.1	251.89	0	0.00	252.00	17.1	5,734	0.30%
2022/09/30	5	251.00	2	246.50	253.00	3	5,806	0.05%
2022/09/29	0	253.50	1	252.00	252.50	-1	5,831	-0.02%
2022/09/28	3	254.01	2	253.00	252.00	1	5,843	0.02%
2022/09/26	2	260.50	0	0.00	260.50	2	5,877	0.03%
2022/09/23	2	266.50	0	0.00	266.50	2	5,917	0.03%
2022/09/22	1	269.50	2	270.00	270.00	-1	5,978	-0.02%
2022/09/21	1	267.00	0	0.00	267.00	1	6,024	0.02%
2022/09/19	23	269.00	3	268.00	269.00	20	6,091	0.33%
2022/09/16	4	265.13	0	0.00	264.50	4	6,157	0.06%
2022/09/15	0	0.00	13	269.81	270.50	-13	6,167	-0.21%
2022/09/14	6	268.00	142	267.82	268.00	-136	6,154	-2.21%	大賣/鉅額交易
2022/09/13	7	269.00	2.5	269.65	269.00	4.5	6,135	0.07%
2022/09/12	6	269.33	4	270.50	270.00	2	6,119	0.03%
2022/09/08	4	267.50	15	267.40	268.00	-11	6,155	-0.18%
2022/09/07	0	0.00	1	255.00	257.00	-1	6,129	-0.02%
2022/09/06	380	257.37	2	256.50	257.50	378	6,134	6.16%	大買/鉅額交易
2022/09/02	2	254.76	0	0.00	255.00	2	6,164	0.03%
2022/09/01	4	257.83	0	0.00	258.50	4	6,131	0.06%
2022/08/31	0.2	261.51	0	0.00	263.00	0.2	6,065	0.00%
2022/08/30	28.4	263.99	0	0.00	264.00	28.4	6,027	0.47%
2022/08/29	5	262.20	25	263.00	262.50	-20	6,025	-0.33%
2022/08/26	4	268.00	3	268.50	268.00	1	5,979	0.02%
2022/08/24	0	0.00	3	267.00	267.00	-3	5,926	-0.05%
2022/08/23	13	266.00	0.1	266.00	266.00	12.9	5,986	0.22%
2022/08/22	0	0.00	0.9	269.00	269.50	-0.9	5,968	-0.01%
2022/08/18	1	271.50	54	271.76	272.50	-53	5,984	-0.89%
2022/08/17	0	0.00	6	271.75	272.50	-6	6,006	-0.10%
2022/08/16	1	272.00	0	0.00	272.50	1	5,963	0.02%
2022/08/15	1	274.00	6.9	272.10	274.00	-5.9	5,951	-0.10%
2022/08/12	9	266.17	5	267.00	267.00	4	5,913	0.07%
2022/08/11	5	269.00	4.2	271.41	272.50	0.8	5,864	0.01%
2022/08/10	14	272.00	7.4	269.57	272.00	6.6	5,811	0.11%
2022/08/09	1	265.00	1	266.50	265.00	0	5,751	0.00%
2022/08/08	4	264.50	2.7	263.31	264.50	1.3	5,692	0.02%
2022/08/05	10.1	263.79	0.5	262.90	262.50	9.6	5,722	0.17%
2022/08/04	17.4	260.98	2	261.75	261.00	15.4	5,712	0.27%
2022/08/03	1	264.00	3	262.17	264.00	-2	5,587	-0.04%
2022/08/02	10	254.50	3.1	253.68	258.50	6.9	5,541	0.12%
2022/08/01	96	259.41	0	0.00	258.50	96	5,448	1.76%
2022/07/29	8.5	258.43	2.1	257.98	258.00	6.4	5,489	0.12%
2022/07/28	1.7	261.91	16.2	262.75	262.00	-14.5	5,405	-0.27%
2022/07/27	1	250.00	6	248.92	254.00	-5	5,264	-0.09%
2022/07/26	11	248.23	0	0.00	249.00	11	5,243	0.21%
2022/07/25	0	0.00	0	248.00	250.50	0	5,270	0.00%
2022/07/22	2	247.50	2	247.00	248.00	0	5,269	0.00%
2022/07/21	5	249.60	1	250.50	250.00	4	5,285	0.08%
2022/07/20	5	249.00	1	250.00	249.00	4	5,328	0.08%
2022/07/19	8	246.31	0	0.00	246.00	8	5,358	0.15%
2022/07/18	25	245.02	0	0.00	245.00	25	5,388	0.46%
2022/07/15	3.1	245.00	5	245.20	245.00	-1.9	5,331	-0.04%
2022/07/14	6	240.42	3.2	240.94	239.50	2.8	5,273	0.05%
2022/07/13	3	240.17	11.2	241.51	239.50	-8.2	5,153	-0.16%
2022/07/12	2	231.00	1.1	232.40	231.00	1	5,004	0.02%
2022/07/11	4	228.00	1	227.52	229.50	3	4,953	0.06%
2022/07/08	11	223.50	6.1	228.00	227.50	4.9	4,938	0.10%
2022/07/07	75	221.93	4	220.50	221.00	71	4,883	1.45%
2022/07/06	12	213.17	0	0.00	210.50	12	4,852	0.25%
2022/07/05	24	220.96	31	221.40	220.50	-7	4,823	-0.15%
2022/07/04	15	218.50	42	219.85	219.00	-27	4,779	-0.56%
2022/07/01	8	222.06	3	221.50	221.50	5	4,772	0.10%
2022/06/30	31.3	223.10	0.3	224.10	221.50	31.1	4,734	0.66%
2022/06/29	7	226.00	0.1	228.00	227.50	6.9	4,712	0.15%
2022/06/28	6	236.00	4	236.00	236.00	2	4,659	0.04%
2022/06/27	2	236.50	8.1	238.23	236.50	-6.1	4,642	-0.13%
2022/06/24	2.1	238.96	8.2	239.60	239.00	-6.1	4,593	-0.13%
2022/06/23	1.1	232.07	34	233.16	234.00	-32.9	4,512	-0.73%
2022/06/22	0	226.50	0	0.00	226.50	0	4,468	0.00%
2022/06/21	0	0.00	16	229.63	232.50	-16	4,482	-0.36%
2022/06/20	109	222.32	2	220.00	220.00	107	4,455	2.40%	大買/鉅額交易
2022/06/17	0	227.50	15.1	226.23	227.00	-15.1	4,446	-0.34%
2022/06/16	0	0.00	9	229.56	227.50	-9	4,419	-0.20%
2022/06/15	7.3	224.73	0	0.00	225.00	7.3	4,488	0.16%
2022/06/13	8	230.94	0.1	230.50	228.00	7.9	4,603	0.17%
2022/06/10	0.1	238.00	1	237.50	237.00	-0.9	4,633	-0.02%
2022/06/08	0.1	234.00	0	0.00	234.50	0.1	4,773	0.00%
2022/06/07	2	231.25	0	0.00	233.00	2	4,895	0.04%
2022/06/02	1	237.50	0	0.00	236.50	1	5,069	0.02%
2022/06/01	0	240.00	5	240.90	241.50	-5	5,167	-0.10%
2022/05/31	2	240.00	0	0.00	241.50	2	5,179	0.04%
2022/05/30	3	235.50	1	235.50	238.50	2	5,154	0.04%
2022/05/27	3	226.67	1	229.00	231.50	2	5,161	0.04%
2022/05/26	3	225.00	0	0.00	224.00	3	5,214	0.06%
2022/05/25	15	221.47	1	223.50	222.50	14	5,406	0.26%
2022/05/24	3	224.50	0	0.00	220.00	3	5,433	0.06%
2022/05/23	2	226.50	0	0.00	225.00	2	5,443	0.04%
2022/05/20	0.1	225.00	2	225.74	226.50	-1.9	5,468	-0.04%
2022/05/19	3	221.18	0	0.00	222.00	3	5,431	0.06%
2022/05/18	0	0.00	1	232.00	231.00	-1	5,396	-0.02%
2022/05/17	3	225.00	0	0.00	225.00	3	5,392	0.06%
2022/05/16	0	223.00	1	226.00	223.00	-1	5,391	-0.02%
2022/05/13	4	219.38	1	221.00	221.00	3	5,479	0.05%
2022/05/12	0.1	219.76	0	0.00	218.50	0.1	5,516	0.00%
2022/05/11	1.2	223.11	0	0.00	223.50	1.2	5,557	0.02%
2022/05/10	10	226.50	0.1	225.50	226.50	9.9	5,575	0.18%
2022/05/09	94	230.84	4	229.00	230.00	90	5,570	1.62%
2022/05/06	6.3	233.52	0	0.00	234.00	6.3	5,644	0.11%
2022/05/05	5	242.00	0.1	242.00	241.00	4.9	5,662	0.09%
2022/05/04	4.2	242.71	0	0.00	241.00	4.2	5,679	0.07%
2022/05/03	4.4	242.54	0.1	242.50	242.50	4.3	5,723	0.07%
2022/04/29	11	250.00	3.6	250.69	250.00	7.4	5,700	0.13%
2022/04/28	3.1	246.50	0	0.00	246.50	3.1	5,688	0.05%
2022/04/27	2	247.23	2	244.75	245.00	0	5,696	0.00%
2022/04/26	17	250.21	14.1	246.98	252.00	2.9	5,658	0.05%
2022/04/25	13	236.74	0	0.00	236.50	13	5,558	0.23%
2022/04/22	13.2	246.92	0	0.00	246.00	13.2	5,492	0.24%
2022/04/21	3	252.00	0	0.00	253.00	3	5,506	0.05%
2022/04/20	22	249.48	12	249.67	251.00	10	5,559	0.18%
2022/04/19	1	247.50	0	0.00	247.50	1	5,593	0.02%
2022/04/18	37	247.51	4	247.00	247.50	33	5,687	0.58%
2022/04/15	1.1	249.60	0	0.00	249.50	1.1	5,744	0.02%
2022/04/13	6	254.67	0.1	257.00	255.50	5.9	5,895	0.10%
2022/04/12	25	248.62	1	249.50	248.50	24	6,001	0.40%
2022/04/11	3.9	252.93	2.1	253.48	250.50	1.8	6,165	0.03%
2022/04/08	0	0.00	2	261.00	261.00	-2	6,171	-0.03%
2022/04/07	1	260.00	4	262.00	261.00	-3	6,140	-0.05%
2022/04/06	1	263.50	3	263.50	263.50	-2	6,089	-0.03%
2022/04/01	0	0.00	4	266.63	268.50	-4	6,052	-0.07%
2022/03/31	0	0.00	3	268.00	268.50	-3	6,046	-0.05%
2022/03/30	0	0.00	0.3	267.00	268.00	-0.3	6,023	0.00%
2022/03/29	8	266.00	1	266.50	266.00	7	6,009	0.12%
2022/03/28	4	261.13	1	263.50	265.00	3	5,983	0.05%
2022/03/25	60	268.50	5	268.70	268.00	55	5,976	0.92%
2022/03/24	0	0.00	1.1	265.86	266.50	-1.1	5,949	-0.02%
2022/03/23	0	0.00	4	263.63	264.50	-4	5,966	-0.07%
2022/03/22	1	261.00	4	262.63	262.00	-3	6,010	-0.05%
2022/03/21	9.1	261.95	8	261.50	261.00	1.1	6,015	0.02%
2022/03/18	3.1	258.10	0.5	257.26	256.00	2.6	5,994	0.04%
2022/03/17	1.2	255.42	12.2	258.55	260.50	-11	5,919	-0.19%
2022/03/16	4	247.75	0	0.00	249.00	4	5,902	0.07%
2022/03/15	4.3	251.00	2	254.00	251.50	2.3	5,896	0.04%
2022/03/14	19	257.50	0.1	258.00	257.50	18.9	5,859	0.32%
2022/03/11	32	262.02	18.1	262.07	262.00	13.9	5,846	0.24%
2022/03/10	1.1	251.82	4	253.73	254.50	-2.9	5,727	-0.05%
2022/03/09	8.1	239.88	2	240.25	241.50	6.1	5,639	0.11%
2022/03/08	12	239.83	3	235.17	235.50	9	5,627	0.16%
2022/03/07	10.2	247.67	3	248.17	247.00	7.2	5,457	0.13%
2022/03/04	2	254.01	2	255.50	254.50	0	5,476	0.00%
2022/03/03	25.1	256.50	0	0.00	256.00	25.1	5,476	0.46%
2022/03/02	0.1	256.00	3	255.00	255.00	-3	5,469	-0.05%
2022/03/01	5	253.40	3.1	253.50	256.50	1.9	5,442	0.03%
2022/02/25	9.5	248.27	0	0.00	246.50	9.5	5,352	0.18%
2022/02/24	8.2	253.23	2.1	252.60	253.50	6.1	5,188	0.12%
2022/02/23	0	0.00	2	259.98	259.00	-2	5,124	-0.04%
2022/02/22	0.2	256.92	0	0.00	257.00	0.2	5,131	0.00%
2022/02/21	0	259.50	0	0.00	260.00	0	5,160	0.00%
2022/02/17	0	0.00	0.1	261.50	261.00	-0.1	5,306	0.00%
2022/02/16	4	258.75	0	0.00	258.50	4	5,301	0.08%
2022/02/15	30.4	253.52	0	0.00	253.50	30.4	5,291	0.57%
2022/02/14	7.6	257.63	0	0.00	256.00	7.6	5,230	0.14%
2022/02/11	8.1	265.76	0	0.00	265.50	8.1	5,213	0.15%
2022/02/08	5	269.00	0	0.00	269.00	5	5,328	0.09%
2022/02/07	8.1	271.01	5	270.40	271.00	3.1	5,302	0.06%
2022/01/26	1.1	268.18	0	0.00	268.00	1.1	5,277	0.02%
2022/01/25	4.1	267.40	0	0.00	269.00	4.1	5,366	0.08%
2022/01/24	1	273.00	0.3	270.00	272.00	0.8	5,462	0.01%
2022/01/21	5.1	271.02	0	272.67	272.50	5	5,584	0.09%
2022/01/20	0	0.00	1	272.50	272.50	-1	5,662	-0.02%
2022/01/19	1	273.00	3.3	274.35	275.00	-2.3	5,660	-0.04%
2022/01/18	1	277.00	10	274.01	274.00	-9	5,689	-0.16%
2022/01/17	2	273.25	1	273.00	273.50	1	5,740	0.02%
2022/01/14	1.6	269.58	8	271.50	271.50	-6.4	5,829	-0.11%
2022/01/13	9.2	276.87	0.1	278.50	277.00	9.1	5,810	0.16%
2022/01/12	0.3	280.54	0	0.00	282.00	0.3	5,855	0.01%
2022/01/11	0	284.00	3.3	288.70	287.00	-3.3	5,922	-0.06%
2022/01/10	2	278.50	8	282.38	283.50	-6	5,990	-0.10%
2022/01/07	13.2	290.11	0	0.00	283.00	13.2	6,036	0.22%
2022/01/06	2.1	286.00	2	289.75	291.00	0.1	6,082	0.00%
2022/01/05	9.3	293.39	16.6	294.90	290.50	-7.3	6,030	-0.12%
2022/01/04	168.8	297.05	39.3	293.53	297.00	129.5	5,941	2.18%	大買/鉅額交易
2022/01/03	8	279.25	7	281.00	282.00	1	5,736	0.02%
2021/12/29	0	0.00	5	278.90	278.00	-5	5,763	-0.09%
2021/12/28	0.1	277.50	10.4	277.28	277.50	-10.3	5,852	-0.18%
2021/12/27	0	0.00	6.2	274.92	275.50	-6.2	5,913	-0.10%
2021/12/24	0	0.00	1	271.50	270.50	-1	5,941	-0.02%
2021/12/23	5	269.58	5.1	269.28	270.00	-0.1	6,021	0.00%
2021/12/22	1	265.50	2	265.50	265.50	-1	6,077	-0.02%
2021/12/21	0	0.00	1	266.00	266.00	-1	6,143	-0.02%
2021/12/20	0.1	265.00	0	0.00	264.00	0.1	6,207	0.00%
2021/12/17	0	0.00	6	267.42	269.00	-6	6,287	-0.10%
2021/12/16	0	0.00	4	268.00	266.00	-4	6,256	-0.06%
2021/12/15	5	268.10	0	0.00	267.50	5	6,311	0.08%
2021/12/14	2	269.00	17	268.62	269.00	-15	6,378	-0.24%
2021/12/13	3	272.50	14.1	269.57	270.00	-11.1	6,378	-0.17%
2021/12/10	3	271.00	7.4	271.64	271.00	-4.4	6,400	-0.07%
2021/12/09	2	265.25	15.4	267.59	269.00	-13.4	6,351	-0.21%
2021/12/08	9	263.39	2.4	262.20	261.00	6.6	6,361	0.10%
2021/12/07	0.1	261.54	0	0.00	263.00	0.1	6,367	0.00%
2021/12/06	2	262.00	12	261.88	261.00	-10	6,362	-0.16%
2021/12/03	5	261.80	1	262.50	261.50	4	6,370	0.06%
2021/12/02	8	260.25	2	260.50	261.50	6	6,385	0.09%
2021/11/30	36.1	257.79	10	258.60	256.00	26.1	6,421	0.41%
2021/11/29	3	252.00	52	253.63	253.50	-49	6,344	-0.77%
2021/11/26	17	252.27	1	254.50	252.00	16	6,397	0.25%
2021/11/25	7	260.22	0	0.00	259.00	7	6,527	0.11%
2021/11/24	0	257.00	2	256.25	256.00	-2	6,515	-0.03%
2021/11/23	7	255.29	2	255.50	255.00	5	6,547	0.08%
2021/11/22	10	259.25	0	0.00	259.00	10	6,572	0.15%
2021/11/19	11	260.18	2.4	260.71	261.00	8.7	6,626	0.13%
2021/11/18	3.1	259.84	0.2	260.00	260.00	2.9	6,633	0.04%
2021/11/17	0	0.00	2.3	260.85	261.50	-2.3	6,621	-0.03%
2021/11/16	8.5	255.83	0	0.00	256.00	8.5	6,622	0.13%
2021/11/15	5	261.00	3	260.17	260.00	2	6,688	0.03%
2021/11/12	2	263.00	0	0.00	261.00	2	6,832	0.03%
2021/11/11	7	260.21	0	0.00	259.00	7	6,996	0.10%
2021/11/10	3	265.00	6	266.58	265.00	-3	7,023	-0.04%
2021/11/09	0	0.00	2.1	264.95	266.00	-2.1	7,005	-0.03%
2021/11/08	71	261.30	25	260.40	259.50	46	6,981	0.66%
2021/11/05	1.1	261.41	7.2	259.88	262.00	-6.1	6,943	-0.09%
2021/11/04	0	0.00	6	253.75	253.50	-6	6,851	-0.09%
2021/11/03	2.1	247.29	0	0.00	247.00	2.1	6,809	0.03%
2021/11/02	5.1	256.02	2	254.25	252.00	3.1	6,775	0.05%
2021/11/01	7	256.21	18	256.64	257.50	-11	6,677	-0.16%
2021/10/29	13.1	246.69	0	0.00	245.00	13.1	6,571	0.20%
2021/10/28	5	248.59	3	250.00	252.50	2	6,545	0.03%
2021/10/27	5	242.70	1	244.00	244.50	4	6,488	0.06%
2021/10/26	5	245.80	7	245.14	244.50	-2	6,511	-0.03%
2021/10/25	10	243.50	2	243.00	242.50	8	6,487	0.12%
2021/10/22	9.2	244.30	0	0.00	244.00	9.2	6,498	0.14%
2021/10/21	4	254.38	10	253.50	253.00	-6	6,467	-0.09%
2021/10/20	7.3	255.13	3	256.83	254.50	4.3	6,446	0.07%
2021/10/19	15	252.27	7	257.14	259.00	8	6,348	0.13%
2021/10/18	2	248.25	10	248.80	249.50	-8	6,260	-0.13%
2021/10/15	11	235.59	39	239.04	240.00	-28	6,152	-0.46%
2021/10/14	8.8	238.54	1	239.00	235.50	7.8	6,115	0.13%
2021/10/13	12	246.50	3	247.33	246.50	9	6,163	0.15%
2021/10/12	5	247.00	0	0.00	247.00	5	6,208	0.08%
2021/10/08	0	0.00	2	250.00	250.50	-2	6,432	-0.03%
2021/10/07	1	248.00	0.2	249.50	248.50	0.8	6,677	0.01%
2021/10/06	1	245.00	4	244.25	244.50	-3	6,838	-0.04%
2021/10/05	2	243.75	5	243.50	245.00	-3	6,788	-0.04%
2021/10/04	36.4	240.06	1	240.00	240.00	35.4	6,716	0.53%
2021/10/01	4.2	247.66	4	247.50	248.00	0.2	6,663	0.00%
2021/09/30	9.3	251.73	1	250.00	252.00	8.3	6,611	0.12%
2021/09/29	1.4	249.04	5.1	248.82	248.50	-3.7	6,538	-0.06%
2021/09/28	1.4	252.48	52	252.71	252.50	-50.6	6,485	-0.78%
2021/09/27	1.1	258.00	14.1	258.01	258.00	-13	6,500	-0.20%
2021/09/24	62.1	263.30	4.8	263.08	260.00	57.4	6,478	0.89%
2021/09/23	0	0.00	5	252.50	251.50	-5	6,459	-0.08%
2021/09/22	5.6	250.05	4.3	251.30	250.00	1.3	6,483	0.02%
2021/09/17	4.1	255.54	4	255.75	256.00	0.1	6,393	0.00%
2021/09/16	1.5	260.79	2	258.00	260.00	-0.5	6,390	-0.01%
2021/09/15	8.8	260.03	0	0.00	258.00	8.8	6,445	0.14%
2021/09/14	0.1	265.00	0.5	265.35	263.50	-0.4	6,418	-0.01%
2021/09/13	4.7	263.42	1	265.50	263.50	3.7	6,446	0.06%
2021/09/10	2.9	268.78	0	0.00	269.00	2.9	6,413	0.05%
2021/09/09	0.3	270.48	3	269.50	269.50	-2.7	6,507	-0.04%
2021/09/08	0	0.00	2	270.50	270.50	-2	6,523	-0.03%
2021/09/07	3.2	270.34	0	0.00	271.50	3.2	6,535	0.05%
2021/09/06	1.2	272.00	4	273.00	273.50	-2.8	6,572	-0.04%
2021/09/03	0	0.00	3	271.33	272.00	-3	6,531	-0.05%
2021/09/02	2	270.00	0	0.00	268.50	2	6,505	0.03%
2021/09/01	0	271.00	0	0.00	272.00	0	6,509	0.00%
2021/08/31	33.5	268.25	11	266.05	270.50	22.5	6,447	0.35%
2021/08/30	1.1	277.51	0	0.00	279.50	1.1	6,302	0.02%
2021/08/27	1	278.50	0.7	279.00	279.00	0.3	6,324	0.00%
2021/08/26	4	277.27	1.4	277.75	276.50	2.6	6,330	0.04%
2021/08/25	1.5	277.15	13	276.50	277.50	-11.5	6,329	-0.18%
2021/08/24	9	269.28	0	0.00	268.00	9	6,301	0.14%
2021/08/23	1	268.00	16	270.50	270.00	-15	6,332	-0.24%
2021/08/20	13.7	265.06	4.7	265.02	263.00	9	6,313	0.14%
2021/08/19	0	270.00	10	271.60	269.00	-10	6,388	-0.16%
2021/08/18	107.3	264.71	3	264.67	267.00	104.3	6,264	1.67%	大買/鉅額交易
2021/08/17	22.7	267.60	0	0.00	262.00	22.7	6,120	0.37%
2021/08/16	9	278.06	7.5	278.23	279.00	1.5	5,946	0.03%
2021/08/13	14.7	271.64	0.5	274.00	274.00	14.2	5,988	0.24%
2021/08/12	17.6	276.59	0	0.00	276.50	17.6	6,034	0.29%
2021/08/11	3	279.33	4.5	279.61	280.00	-1.5	6,028	-0.02%
2021/08/10	15.3	278.89	1.6	279.36	278.00	13.8	6,107	0.23%
2021/08/09	2	280.26	1	281.50	281.50	1	6,164	0.02%
2021/08/06	15.3	285.81	61	286.57	285.00	-45.8	6,230	-0.73%
2021/08/05	0.5	287.50	20	286.10	287.00	-19.5	6,349	-0.31%
2021/08/04	5.1	286.53	0.1	289.50	286.50	5	6,560	0.08%
2021/08/03	8.1	285.98	0	0.00	287.50	8.1	6,696	0.12%
2021/08/02	9.2	286.24	11	285.91	287.00	-1.8	6,630	-0.03%
2021/07/30	29.5	287.02	12	287.96	287.00	17.5	6,670	0.26%
2021/07/29	6.1	291.68	1	290.00	291.50	5.1	6,744	0.08%
2021/07/28	1	290.99	3.1	290.98	292.00	-2	6,843	-0.03%
2021/07/27	13.2	293.71	2.1	295.46	292.00	11.1	6,954	0.16%
2021/07/26	54	299.97	0	0.00	299.00	54	7,031	0.77%
2021/07/23	0	0.00	1	305.00	304.00	-1	7,221	-0.01%
2021/07/22	122	304.10	92.4	303.21	303.00	29.6	7,307	0.41%	大買/
2021/07/21	9	302.17	0.5	304.00	306.00	8.5	7,336	0.12%
2021/07/20	19.5	301.42	0.1	301.00	300.00	19.4	7,312	0.27%
2021/07/19	160	304.18	1	311.50	308.00	159	7,352	2.16%	大買/鉅額交易
2021/07/16	0	0.00	8.1	318.33	319.50	-8.1	7,368	-0.11%
2021/07/15	4	329.64	9	324.06	320.50	-5	7,429	-0.07%
2021/07/14	157.1	322.34	40.4	319.36	323.00	116.6	7,510	1.55%	大買/鉅額交易
2021/07/13	11	307.86	21	306.22	307.00	-10	7,306	-0.14%
2021/07/12	3	298.00	11	298.55	299.50	-8	7,147	-0.11%
2021/07/09	7.3	295.57	6	296.58	295.00	1.3	7,204	0.02%
2021/07/08	1.2	298.42	11	298.91	301.50	-9.8	7,236	-0.14%
2021/07/07	1	303.50	12	302.92	303.50	-11	7,260	-0.15%
2021/07/06	0.1	302.46	10	302.85	303.50	-9.9	7,341	-0.13%
2021/07/05	0	0.00	42	303.86	304.00	-42	7,396	-0.57%
2021/07/02	1	299.00	9	302.67	299.00	-8	7,426	-0.11%
2021/07/01	1	298.00	3.2	299.94	297.50	-2.2	7,406	-0.03%
2021/06/30	0	301.50	12.2	303.39	303.00	-12.2	7,452	-0.16%
2021/06/29	1	299.50	12	298.21	299.50	-11	7,513	-0.15%
2021/06/28	0	0.00	7	297.07	297.00	-7	7,553	-0.09%
2021/06/25	3	290.50	4	293.50	295.00	-1	7,636	-0.01%
2021/06/24	11	290.37	2	290.00	290.00	9	7,589	0.12%
2021/06/23	1	296.00	1.1	295.07	296.00	-0.1	7,550	0.00%
2021/06/22	2	294.76	151.1	295.06	296.00	-149.1	7,564	-1.97%	大賣/鉅額交易
2021/06/21	1	297.49	7	296.14	294.00	-6	7,547	-0.08%
2021/06/18	2	301.50	108.1	299.82	299.50	-106.1	7,535	-1.41%	大賣/鉅額交易
2021/06/17	0	0.00	6	300.00	299.50	-6	7,434	-0.08%
2021/06/16	3	302.33	7.1	303.42	303.00	-4.1	7,548	-0.05%
2021/06/15	16.2	303.72	7.2	304.32	302.00	9	7,627	0.12%
2021/06/11	16.1	296.59	0	0.00	296.50	16.1	7,614	0.21%
2021/06/09	4	296.50	2	296.25	295.00	2	7,788	0.03%
2021/06/08	2	297.00	1	297.50	297.50	1	7,882	0.01%
2021/06/07	2	297.50	7	296.64	297.00	-5	8,083	-0.06%
2021/06/04	2.1	297.47	3	296.67	297.00	-1	8,210	-0.01%
2021/06/03	5	296.70	0	0.00	297.00	5	8,421	0.06%
2021/06/02	1	298.00	7.1	298.19	298.50	-6.1	8,510	-0.07%
2021/06/01	5.1	295.68	0	0.00	297.00	5.1	8,612	0.06%
2021/05/31	4	294.48	3	294.67	296.00	1	8,755	0.01%
2021/05/28	8.2	291.38	1	293.00	291.50	7.2	8,813	0.08%
2021/05/27	4	287.38	3.2	286.50	293.50	0.8	8,955	0.01%
2021/05/25	6	288.17	5	289.50	290.00	1	9,278	0.01%
2021/05/24	4	285.63	2.1	284.33	285.00	2	9,379	0.02%
2021/05/21	4	285.00	4.2	287.14	289.00	-0.2	9,496	0.00%
2021/05/20	0	276.50	3	281.33	281.00	-3	9,525	-0.03%
2021/05/19	4.2	274.02	2	275.00	273.50	2.2	9,565	0.02%
2021/05/18	15.1	274.14	22	274.57	274.50	-7	9,817	-0.07%
2021/05/17	0	0.00	5.1	266.39	266.50	-5.1	10,280	-0.05%
2021/05/14	6.2	267.05	1	266.50	266.50	5.2	10,532	0.05%
2021/05/13	21.3	269.43	0.1	270.00	264.50	21.3	10,530	0.20%
2021/05/12	8.1	261.41	3	262.33	265.00	5.1	10,497	0.05%
2021/05/11	13.9	274.75	21.7	271.69	271.00	-7.8	10,427	-0.07%
2021/05/10	4	290.38	2.1	289.48	287.50	1.9	10,349	0.02%
2021/05/07	5.1	291.82	15.1	292.90	293.50	-9.9	10,556	-0.09%
2021/05/06	15.1	281.66	15	281.50	283.00	0.1	10,604	0.00%
2021/05/05	18.3	285.42	1.2	287.02	283.50	17.1	10,605	0.16%
2021/05/04	10	293.35	3	296.17	291.50	7	10,601	0.07%
2021/05/03	2.2	305.57	2.1	304.53	306.50	0.1	10,520	0.00%
2021/04/29	4.2	303.62	19.2	308.42	302.50	-15	10,571	-0.14%
2021/04/28	0	0.00	25.3	304.63	305.50	-25.3	10,525	-0.24%
2021/04/27	1	300.00	5.3	300.58	302.00	-4.3	10,594	-0.04%
2021/04/26	7	298.07	1	300.50	298.00	6	10,649	0.06%
2021/04/23	6	294.33	0.1	296.50	297.00	5.9	11,017	0.05%
2021/04/22	14.1	295.51	0	0.00	293.00	14.1	11,200	0.13%
2021/04/21	19	301.97	1	301.50	301.00	18	11,269	0.16%
2021/04/20	21	306.12	44.9	308.03	307.50	-23.9	11,321	-0.21%
2021/04/19	1	297.43	3	296.50	298.00	-2	11,243	-0.02%
2021/04/16	6	293.25	8	295.06	296.50	-2	11,421	-0.02%
2021/04/15	2	291.97	0.2	293.50	295.50	1.8	11,843	0.02%
2021/04/14	11.3	290.67	2	293.75	291.50	9.3	12,150	0.08%
2021/04/13	3	293.83	1.1	296.00	292.00	1.9	12,554	0.02%
2021/04/12	13.4	293.87	7	292.65	291.00	6.3	12,759	0.05%
2021/04/09	1	299.00	2.2	298.14	299.00	-1.2	12,786	-0.01%
2021/04/08	5.2	298.58	173.2	297.79	297.00	-168	12,809	-1.31%	大賣/鉅額交易
2021/04/07	2.2	298.09	0	296.00	298.50	2.1	12,818	0.02%
2021/04/06	2.3	299.34	12.1	299.78	298.00	-9.8	12,773	-0.08%
2021/04/01	12.3	294.20	11.2	293.78	295.50	1.2	12,726	0.01%
2021/03/31	10.1	289.24	0	0.00	288.00	10.1	12,593	0.08%
2021/03/30	1.3	290.66	20	292.43	292.50	-18.8	12,538	-0.15%
2021/03/29	3	287.67	5.2	287.13	288.00	-2.2	12,459	-0.02%
2021/03/26	1.2	283.50	4	287.23	288.00	-2.8	12,493	-0.02%
2021/03/25	1.1	283.12	3	284.17	284.00	-1.9	12,538	-0.02%
2021/03/24	16	285.03	5.2	286.37	285.50	10.8	12,556	0.09%
2021/03/23	2.2	287.23	4.1	287.66	288.00	-1.9	12,582	-0.02%
2021/03/22	1.3	284.58	5	285.70	287.00	-3.7	12,608	-0.03%
2021/03/19	688	283.01	8.3	284.63	283.00	679.7	12,739	5.34%	大買/鉅額交易
2021/03/18	13.2	289.85	5.8	288.38	288.00	7.4	12,699	0.06%
2021/03/17	0	283.00	5	283.70	284.00	-5	12,670	-0.04%
2021/03/16	1	279.00	5.5	283.68	282.00	-4.5	12,653	-0.04%
2021/03/15	2.2	279.23	1	279.00	277.50	1.2	12,623	0.01%
2021/03/12	3.1	283.44	16.5	283.27	282.00	-13.4	12,679	-0.11%
2021/03/11	14.4	277.10	11.1	278.48	281.50	3.3	12,777	0.03%
2021/03/10	5.3	267.86	9	269.72	265.00	-3.7	12,730	-0.03%
2021/03/09	21.1	262.42	6	263.42	263.50	15.1	12,665	0.12%
2021/03/08	11.2	272.28	3	272.17	270.50	8.2	12,526	0.07%
2021/03/05	16.2	275.38	6	277.08	275.00	10.2	12,528	0.08%
2021/03/04	17.1	281.15	8	282.81	281.00	9.1	12,597	0.07%
2021/03/03	19.1	288.62	2	286.75	289.00	17.1	12,531	0.14%
2021/03/02	161.1	291.98	7.1	293.06	288.00	154	12,523	1.23%	大買/鉅額交易
2021/02/26	47.1	284.59	1.2	284.28	280.50	45.9	12,443	0.37%
2021/02/25	14	290.93	7	293.57	294.50	7	12,163	0.06%
2021/02/24	11.2	297.54	4	295.25	294.00	7.2	12,077	0.06%
2021/02/23	13	301.23	3.1	298.76	303.00	9.9	11,987	0.08%
2021/02/22	11.1	302.25	10	302.50	301.00	1.1	11,955	0.01%
2021/02/19	29	299.84	14.2	300.31	300.00	14.8	11,887	0.12%
2021/02/18	30.1	307.15	24	308.17	306.00	6.1	11,834	0.05%
2021/02/17	35.5	291.15	53.1	295.07	299.50	-17.6	11,619	-0.15%
2021/02/05	20.8	280.04	19	285.11	280.50	1.8	11,080	0.02%
2021/02/04	7	284.21	10	286.75	287.00	-3	10,881	-0.03%
2021/02/03	7.7	284.99	6.1	285.16	284.00	1.6	10,819	0.01%
2021/02/02	12.6	287.09	10	288.95	286.00	2.6	10,738	0.02%
2021/02/01	12	280.54	15	283.60	285.00	-3	10,605	-0.03%
2021/01/29	193.2	293.84	25	290.34	282.50	168.2	10,611	1.59%	大買/鉅額交易
2021/01/28	5	285.40	49.2	284.92	287.50	-44.2	10,465	-0.42%
2021/01/27	8.1	285.64	10	288.10	287.50	-1.9	10,350	-0.02%
2021/01/26	26.1	290.10	21	291.77	289.00	5.1	10,236	0.05%
2021/01/25	26.5	295.37	7.2	294.08	295.50	19.3	10,157	0.19%
2021/01/22	25.2	291.59	15	293.30	291.00	10.2	10,248	0.10%
2021/01/21	43	297.01	13	296.88	299.00	30	10,109	0.30%
2021/01/20	7.2	295.14	24.2	297.41	294.50	-17	10,044	-0.17%
2021/01/19	147.3	296.22	21.4	296.01	294.00	125.9	9,992	1.26%	大買/鉅額交易
2021/01/18	34.4	287.40	23.2	287.92	289.50	11.2	9,867	0.11%
2021/01/15	35.2	301.84	27.3	304.24	299.50	7.9	9,503	0.08%
2021/01/14	30.9	304.74	33	306.88	306.00	-2.1	9,217	-0.02%
2021/01/13	39.2	312.10	36.1	313.22	312.50	3.1	8,987	0.03%
2021/01/12	46.3	315.94	34.4	317.67	314.00	11.9	8,809	0.14%
2021/01/11	27.4	309.64	18.2	308.82	313.00	9.2	8,579	0.11%
2021/01/08	129.2	315.78	26.6	318.86	310.00	102.6	8,383	1.22%	大買/鉅額交易
2021/01/07	73.1	307.11	21.2	309.59	316.00	51.9	7,990	0.65%
2021/01/06	76.3	296.52	19.3	295.40	298.00	57	7,644	0.75%
2021/01/05	48.1	279.65	28.2	277.75	276.50	19.9	7,261	0.27%
2021/01/04	24	269.10	20	267.40	265.00	4	7,118	0.06%
2020/12/31	0.1	262.50	0	0.00	263.00	0.1	7,043	0.00%
2020/12/30	1	258.50	2	258.50	260.00	-1	7,019	-0.01%
2020/12/29	5.1	255.38	1	253.50	255.50	4.1	7,001	0.06%
2020/12/28	0	0.00	2.1	252.31	254.50	-2.1	7,092	-0.03%
2020/12/25	1	250.00	1	251.00	249.00	0	7,102	0.00%
2020/12/24	1.4	248.04	1	250.00	247.50	0.4	7,141	0.01%
2020/12/23	1	246.55	1	248.00	248.00	0	7,158	0.00%
2020/12/22	3.5	249.29	1	254.00	247.00	2.5	7,235	0.03%
2020/12/21	0	0.00	6.3	253.64	258.00	-6.3	7,255	-0.09%
2020/12/17	0	0.00	2	247.25	247.00	-2	7,157	-0.03%
2020/12/16	4.1	247.23	2	249.00	248.00	2.1	7,098	0.03%
2020/12/15	1.1	247.86	2.6	246.19	245.50	-1.5	7,097	-0.02%
2020/12/14	4	244.88	0	0.00	246.00	4	6,941	0.06%
2020/12/11	4.2	249.85	202	246.52	250.50	-197.8	6,871	-2.88%	大賣/鉅額交易
2020/12/10	1.2	246.63	202	247.29	248.00	-200.8	6,838	-2.94%	大賣/鉅額交易
2020/12/09	6	250.67	158.1	250.93	251.00	-152.1	6,814	-2.23%	大賣/鉅額交易
2020/12/08	5.2	248.78	1	246.50	249.00	4.2	6,771	0.06%
2020/12/07	4.2	250.71	3.1	253.74	250.00	1.1	6,635	0.02%
2020/12/04	0.2	242.83	1.2	246.93	247.00	-1	6,466	-0.02%
2020/12/03	3	235.50	12.1	236.05	237.00	-9.1	6,338	-0.14%
2020/12/02	2.5	230.80	1	231.50	232.00	1.5	6,322	0.02%
2020/12/01	2	224.50	3	227.83	227.00	-1	6,360	-0.02%
2020/11/30	1.1	221.29	5.2	221.89	224.50	-4.1	6,277	-0.07%
2020/11/27	2	220.25	3.1	219.48	220.00	-1.1	6,122	-0.02%
2020/11/26	2.1	214.04	7	214.86	216.00	-4.9	6,102	-0.08%
2020/11/25	1	207.50	2	209.00	207.50	-1	6,072	-0.02%
2020/11/24	1	208.50	5	209.50	209.50	-4	6,033	-0.07%
2020/11/23	2	214.00	1	214.00	212.00	1	6,041	0.02%
2020/11/20	9	208.22	0.8	208.00	209.00	8.2	5,974	0.14%
2020/11/19	1	208.00	4.3	207.50	208.00	-3.3	5,955	-0.06%
2020/11/18	2	203.00	3	201.50	203.00	-1	5,913	-0.02%
2020/11/17	0	0.00	4	204.50	205.50	-4	6,011	-0.07%
2020/11/16	3	202.50	0	0.00	202.00	3	6,079	0.05%
2020/11/13	2	199.75	0	0.00	200.50	2	6,028	0.03%
2020/11/12	2	199.50	10	201.00	202.00	-8	6,023	-0.13%
2020/11/11	2	195.25	1	194.00	195.00	1	5,885	0.02%
2020/11/10	5	193.10	0	0.00	193.00	5	5,866	0.09%
2020/11/09	2.5	198.50	1	198.50	197.50	1.5	5,906	0.03%
2020/11/06	0	0.00	5	193.10	194.50	-5	6,009	-0.08%
2020/11/05	7	188.79	1	189.50	189.50	6	5,996	0.10%
2020/11/03	2.5	187.40	1	189.00	188.00	1.5	6,046	0.02%
2020/11/02	6	185.17	0	0.00	188.00	6	6,107	0.10%
2020/10/30	6	191.33	0	0.00	190.00	6	6,184	0.10%
2020/10/29	2	196.00	4	195.00	195.00	-2	6,153	-0.03%
2020/10/28	3	200.50	2	201.75	200.50	1	6,284	0.02%
2020/10/27	0	0.00	2	202.25	203.00	-2	6,435	-0.03%
2020/10/21	0	0.00	2	197.00	196.50	-2	7,035	-0.03%
2020/10/16	151	196.28	5	196.00	195.00	146	7,338	1.99%	大買/鉅額交易
2020/10/12	2.1	196.48	6	194.75	196.00	-3.9	7,604	-0.05%
2020/10/08	0	0.00	8	192.38	193.00	-8	7,574	-0.11%
2020/10/07	1	190.50	0	0.00	191.00	1	7,607	0.01%
2020/10/06	0	0.00	1	191.00	191.50	-1	7,633	-0.01%
2020/10/05	1	188.00	0	0.00	189.50	1	7,735	0.01%
2020/09/30	0	0.00	1	189.00	189.00	-1	7,780	-0.01%
2020/09/29	2	183.50	0	0.00	185.00	2	7,853	0.03%
2020/09/25	1	177.00	1	178.00	176.50	0	8,133	0.00%
2020/09/24	1	180.50	0	0.00	183.00	1	8,207	0.01%
2020/09/22	2	187.25	0	0.00	185.50	2	8,288	0.02%
2020/09/21	0	0.00	1	191.00	190.00	-1	8,367	-0.01%
2020/09/18	0	0.00	5	190.80	191.00	-5	8,586	-0.06%
2020/09/17	1	190.00	0	0.00	191.00	1	8,638	0.01%
2020/09/15	0	0.00	4	189.63	188.50	-4	8,983	-0.04%
2020/09/14	3	189.00	14	189.96	189.00	-11	9,198	-0.12%
2020/09/11	0	0.00	14	187.50	187.50	-14	9,408	-0.15%
2020/09/10	0	0.00	5	184.70	185.50	-5	9,502	-0.05%
2020/09/09	0	0.00	1	183.00	184.00	-1	9,624	-0.01%
2020/09/08	27	183.54	0.2	185.00	184.50	26.8	9,664	0.28%
2020/09/07	4	181.13	9	181.11	182.00	-5	9,760	-0.05%
2020/09/04	15	185.47	0	0.00	186.00	15	9,838	0.15%
2020/09/03	0	0.00	5	192.30	191.50	-5	9,881	-0.05%
2020/09/02	1	193.00	0	0.00	189.50	1	10,189	0.01%
2020/09/01	0	0.00	7	189.71	190.50	-7	10,200	-0.07%
2020/08/31	4	191.50	11	189.95	189.00	-7	10,210	-0.07%
2020/08/28	1	191.50	2	194.00	194.00	-1	10,300	-0.01%
2020/08/27	3	193.17	435	193.10	193.50	-432	10,476	-4.12%	大賣/鉅額交易
2020/08/26	1	196.00	0	0.00	197.00	1	10,533	0.01%
2020/08/25	2	198.50	1	199.50	195.50	1	10,654	0.01%
2020/08/24	1	197.00	1	195.50	197.00	0	10,689	0.00%
2020/08/21	1	196.50	0	0.00	191.00	1	10,666	0.01%
2020/08/20	1	190.50	73.2	189.83	190.50	-72.2	10,526	-0.69%
2020/08/19	0	0.00	2	203.50	200.00	-2	10,394	-0.02%
2020/08/18	11	202.55	10	201.50	201.50	1	10,373	0.01%
2020/08/17	1	203.00	0	0.00	204.00	1	10,355	0.01%
2020/08/14	0	0.00	5	202.00	201.50	-5	10,369	-0.05%
2020/08/11	0	0.00	12.1	201.85	199.50	-12.1	10,220	-0.12%
2020/08/10	1	202.00	2	200.50	201.50	-1	10,180	-0.01%
2020/08/07	1	200.00	0	0.00	200.50	1	10,186	0.01%
2020/08/06	1	203.00	1	202.50	204.50	0	10,203	0.00%
2020/08/05	7	204.50	3	208.50	204.50	4	10,186	0.04%
2020/08/04	0.1	207.00	2	206.75	207.50	-1.9	10,090	-0.02%
2020/08/03	177	206.36	3	203.33	202.50	174	9,991	1.74%	大買/鉅額交易
2020/07/31	1	197.50	4.1	200.74	200.00	-3.1	9,801	-0.03%
2020/07/30	4.1	199.45	4	199.13	197.50	0.1	9,591	0.00%
2020/07/29	0	0.00	54	191.30	191.00	-54	9,357	-0.58%
2020/07/28	1.1	190.98	10	187.50	187.00	-8.9	9,273	-0.10%
2020/07/27	11	189.41	15	189.67	188.50	-4	9,361	-0.04%
2020/07/24	1	187.00	0	184.50	184.50	1	9,299	0.01%
2020/07/23	2	189.50	3	189.17	190.00	-1	9,220	-0.01%
2020/07/22	2	189.00	14	191.68	192.50	-12	9,198	-0.13%
2020/07/21	1	189.50	3	187.33	185.50	-2	9,011	-0.02%
2020/07/17	0	0.00	3	186.17	184.00	-3	8,887	-0.03%
2020/07/16	0	0.00	1	183.50	185.00	-1	8,791	-0.01%
2020/07/14	1	184.00	4	184.00	185.00	-3	8,739	-0.03%
2020/07/13	1	184.50	4	185.88	186.50	-3	8,712	-0.03%
2020/07/10	1	183.00	4	183.00	183.50	-3	8,784	-0.03%
2020/07/09	201	182.76	2	182.75	180.50	199	8,750	2.27%	大買/鉅額交易
2020/07/08	1	175.00	11	179.64	179.50	-10	8,643	-0.12%
2020/07/07	1	175.00	1	179.50	175.00	0	8,588	0.00%
2020/07/06	352	176.83	5	175.10	176.50	347	8,511	4.08%	大買/鉅額交易
2020/07/03	1	165.50	4	169.25	169.50	-3	8,319	-0.04%
2020/07/02	23	163.37	2	166.50	165.50	21	8,224	0.26%
2020/07/01	0	0.00	55	169.55	169.50	-55	8,169	-0.67%
2020/06/30	3	170.00	52	167.99	167.50	-49	8,096	-0.61%
2020/06/29	31	168.50	7	169.21	168.50	24	8,034	0.30%
2020/06/24	1	168.00	450	167.92	168.00	-449	7,845	-5.72%	大賣/鉅額交易
2020/06/23	2	166.50	14	169.50	170.00	-12	7,789	-0.15%
2020/06/22	0	0.00	7	167.86	169.00	-7	7,631	-0.09%
2020/06/19	0	0.00	41	165.77	166.50	-41	7,541	-0.54%
2020/06/18	0	0.00	19	162.37	162.50	-19	7,329	-0.26%
2020/06/17	0	0.00	2	158.50	159.00	-2	7,188	-0.03%
2020/06/16	1	157.00	2	156.50	157.00	-1	7,248	-0.01%
2020/06/15	1	153.50	0	0.00	153.00	1	7,265	0.01%
2020/06/12	30	154.37	2	154.00	155.00	28	7,240	0.39%
2020/06/11	2	158.50	1	162.00	156.50	1	7,220	0.01%
2020/06/10	44	160.61	8	162.06	160.50	36	7,181	0.50%
2020/06/09	212	160.04	53	159.17	159.00	159	7,355	2.16%	大買/鉅額交易
2020/06/08	1	153.00	0	0.00	155.00	1	7,223	0.01%
2020/06/04	1	152.50	12	152.58	152.50	-11	7,195	-0.15%
2020/06/03	4	148.75	22	147.95	151.50	-18	7,156	-0.25%
2020/06/02	0	0.00	4	145.24	145.00	-4	6,973	-0.06%
2020/06/01	300	143.23	8.1	142.14	144.00	291.9	6,888	4.24%	大買/鉅額交易
2020/05/29	15	138.00	0	0.00	138.00	15	6,749	0.22%
2020/05/26	0	0.00	5	140.90	140.00	-5	6,808	-0.07%
2020/05/25	46	139.07	0	0.00	139.50	46	6,827	0.67%
2020/05/20	1	140.00	0.1	141.00	141.00	0.9	6,857	0.01%
2020/05/19	6	139.58	9	140.89	141.00	-3	6,855	-0.04%
2020/05/15	10	137.50	0	0.00	138.50	10	6,829	0.15%
2020/05/14	0	0.00	2	141.00	140.00	-2	6,788	-0.03%
2020/05/13	6	139.83	8	139.63	140.50	-2	6,751	-0.03%
2020/05/12	5	137.00	0	0.00	137.00	5	6,687	0.07%
2020/05/11	8	140.19	1	139.50	140.00	7	6,679	0.10%
2020/05/08	1	140.50	1.1	140.46	140.00	-0.1	6,704	0.00%
2020/05/06	2	137.25	1	138.50	138.50	1	6,732	0.01%
2020/05/05	5	138.50	3	138.67	139.00	2	6,692	0.03%
2020/05/04	14	137.14	11	136.05	136.00	3	6,700	0.04%
2020/04/30	4	140.50	14	141.57	140.00	-10	6,627	-0.15%
2020/04/29	0	0.00	2	137.00	138.00	-2	6,460	-0.03%
2020/04/27	6	133.50	4	134.38	133.50	2	6,652	0.03%
2020/04/24	1	130.50	0	0.00	131.00	1	6,727	0.01%
2020/04/23	103	131.36	1	133.50	129.50	102	6,769	1.51%	大買/鉅額交易
2020/04/22	0	0.00	3	130.50	131.00	-3	6,800	-0.04%
2020/04/21	1.1	128.14	5	128.00	128.50	-3.9	6,834	-0.06%
2020/04/20	15	131.10	0	0.00	131.00	15	6,824	0.22%
2020/04/17	5	135.50	5	136.20	134.50	0	6,786	0.00%
2020/04/16	3	133.50	0	0.00	134.00	3	6,778	0.04%
2020/04/15	12	132.96	21	135.74	136.50	-9	6,857	-0.13%
2020/04/14	1	130.50	17	130.82	132.00	-16	6,752	-0.24%
2020/04/13	3	126.00	0	0.00	125.00	3	6,728	0.04%
2020/04/10	251	128.21	12	128.17	128.00	239	6,762	3.53%	大買/鉅額交易
2020/04/09	0	0.00	12	124.33	125.00	-12	6,768	-0.18%
2020/04/08	2	125.50	2	124.75	125.00	0	6,739	0.00%
2020/04/07	51	121.21	4	121.38	121.00	47	6,709	0.70%
2020/04/06	6	117.08	0	0.00	119.00	6	6,804	0.09%
2020/03/31	0	0.00	2	120.00	120.50	-2	6,725	-0.03%
2020/03/30	2	116.25	1	119.50	119.50	1	6,668	0.01%
2020/03/27	0	0.00	2	119.00	118.00	-2	6,654	-0.03%
2020/03/26	0	0.00	3	119.83	120.00	-3	6,631	-0.05%
2020/03/25	1	119.00	8	119.19	119.00	-7	6,698	-0.10%
2020/03/24	7	115.93	2	118.00	115.00	5	6,667	0.07%
2020/03/23	16	112.03	4	112.63	112.50	12	6,714	0.18%
2020/03/20	3	117.50	2	116.75	117.50	1	6,693	0.01%
2020/03/19	5	111.80	3	112.50	111.00	2	6,643	0.03%
2020/03/18	3	115.67	1	117.50	115.00	2	6,604	0.03%
2020/03/17	2	116.75	2	115.75	115.50	0	6,554	0.00%
2020/03/16	7.1	117.72	2	118.50	118.00	5.1	6,460	0.08%
2020/03/13	8	116.50	4	118.75	120.00	4	6,356	0.06%
2020/03/12	20	125.30	1	128.50	123.50	19	6,073	0.31%
2020/03/11	2	133.00	0	0.00	133.00	2	5,867	0.03%
2020/03/09	25	133.54	0	0.00	133.00	25	5,776	0.43%
2020/03/06	5	138.50	0	0.00	138.50	5	5,654	0.09%
2020/03/04	1	140.00	5	139.00	140.00	-4	5,743	-0.07%
2020/03/03	1	139.00	1	139.00	138.00	0	5,843	0.00%
2020/03/02	4	137.63	2	138.00	138.00	2	5,835	0.03%
2020/02/27	2	140.75	2	140.25	140.00	0	5,910	0.00%
2020/02/26	1	140.50	1.2	142.00	142.00	-0.2	5,842	0.00%
2020/02/25	1	140.50	20	140.00	141.00	-19	5,806	-0.33%
2020/02/24	10	141.75	10.1	141.51	141.50	-0.1	5,792	0.00%
2020/02/21	0	0.00	22	143.52	144.50	-22	5,787	-0.38%
2020/02/20	2	143.25	1	144.50	144.00	1	5,860	0.02%
2020/02/19	3	143.17	6	143.58	143.50	-3	5,833	-0.05%
2020/02/18	7	142.07	0	0.00	142.00	7	5,914	0.12%
2020/02/17	2	144.75	1	145.00	144.50	1	5,893	0.02%
2020/02/14	0	0.00	4	145.38	146.50	-4	5,939	-0.07%
2020/02/13	0	0.00	11	145.00	145.50	-11	5,910	-0.19%
2020/02/12	1	143.00	20	144.25	144.00	-19	5,916	-0.32%
2020/02/11	8	142.19	25	142.92	142.50	-17	5,928	-0.29%
2020/02/10	8	141.94	10	142.00	143.00	-2	6,084	-0.03%
2020/02/07	3	144.17	1	144.00	143.50	2	6,221	0.03%
2020/02/06	16	147.00	4	146.88	147.00	12	6,445	0.19%
2020/02/05	0.1	145.50	10	144.50	145.50	-9.9	6,521	-0.15%
2020/02/04	2	140.50	3	141.83	142.50	-1	6,507	-0.02%
2020/02/03	7	138.71	4	140.00	140.50	3	6,618	0.05%
2020/01/31	6	143.00	5	145.50	143.00	1	6,656	0.02%
2020/01/30	21	144.83	3	148.67	143.00	18	6,897	0.26%
2020/01/20	9	151.89	29	152.74	152.50	-20	6,756	-0.30%
2020/01/17	0	0.00	16	151.78	152.00	-16	6,685	-0.24%
2020/01/16	6	149.33	9	149.94	151.00	-3	6,757	-0.04%
2020/01/15	5	148.40	0.4	148.50	148.50	4.7	6,755	0.07%
2020/01/14	3	150.33	12	150.58	151.00	-9	6,760	-0.13%
2020/01/13	2	149.00	12	149.33	149.50	-10	6,828	-0.15%
2020/01/10	2	151.00	0	0.00	151.00	2	6,891	0.03%
2020/01/09	2	151.75	26	150.98	152.00	-24	6,880	-0.35%
2020/01/08	3	148.17	2	148.25	148.00	1	6,866	0.01%
2020/01/07	11	147.45	5	149.00	149.00	6	6,885	0.09%
2020/01/06	5.2	148.71	10	147.50	149.00	-4.8	7,018	-0.07%
2020/01/03	7	151.14	4	151.00	151.50	3	7,172	0.04%
2020/01/02	3	151.50	0	0.00	151.00	3	7,145	0.04%
2019/12/31	10	152.55	14	152.07	151.50	-4	7,212	-0.06%
2019/12/30	2	150.75	14	150.93	152.00	-12	7,322	-0.16%
2019/12/27	0	0.00	4	147.88	148.00	-4	7,179	-0.06%
2019/12/26	3	146.83	6	146.75	146.00	-3	7,226	-0.04%
2019/12/25	5	146.50	36	147.00	147.00	-31	7,334	-0.42%
2019/12/24	6	146.08	1	146.50	146.50	5	7,488	0.07%
2019/12/23	1	147.50	2	148.25	148.50	-1	7,697	-0.01%
2019/12/20	8	148.38	0.4	147.00	146.50	7.6	8,017	0.09%
2019/12/19	2.4	150.43	6	150.17	150.50	-3.7	8,048	-0.05%
2019/12/18	4	149.63	13	148.69	150.00	-9	8,014	-0.11%
2019/12/17	5	148.90	0	0.00	149.50	5	8,012	0.06%
2019/12/16	7	148.36	23	148.07	148.50	-16	7,995	-0.20%
2019/12/13	1.2	144.08	7	144.64	145.50	-5.8	7,920	-0.07%
2019/12/12	0	0.00	17	143.06	143.00	-17	7,841	-0.22%
2019/12/11	1	142.50	5	142.00	142.50	-4	7,878	-0.05%
2019/12/10	6	141.83	24	142.17	142.50	-18	7,874	-0.23%
2019/12/09	1	142.00	4	143.38	143.00	-3	7,882	-0.04%
2019/12/06	5	141.20	4	141.13	141.50	1	7,794	0.01%
2019/12/05	8	140.50	2	140.75	140.50	6	7,745	0.08%
2019/12/04	4	139.75	2	140.50	140.00	2	7,709	0.03%
2019/12/03	2	140.75	5	141.50	141.50	-3	7,734	-0.04%
2019/12/02	2	139.25	2	139.75	140.50	0	7,742	0.00%
2019/11/29	2	141.00	11	140.00	140.00	-9	7,695	-0.12%
2019/11/28	1.4	140.02	14	140.32	142.00	-12.7	7,588	-0.17%
2019/11/27	5	139.00	2	139.00	139.00	3	7,523	0.04%
2019/11/26	8	138.69	14	139.82	138.50	-6	7,516	-0.08%
2019/11/25	10	138.65	0	0.00	138.50	10	7,374	0.14%
2019/11/22	5	138.50	0	0.00	138.50	5	7,445	0.07%
2019/11/20	16	136.97	0	0.00	137.00	16	7,488	0.21%
2019/11/19	8	138.00	14	137.75	139.50	-6	7,466	-0.08%
2019/11/18	0	0.00	1	136.50	136.50	-1	7,375	-0.01%
2019/11/15	6.1	133.76	1	133.50	133.50	5.1	7,406	0.07%
2019/11/14	0.1	135.00	0	0.00	134.50	0.1	7,315	0.00%
2019/11/13	8	135.94	0.4	136.00	135.50	7.7	7,322	0.10%
2019/11/12	1.1	137.64	0	0.00	138.50	1.1	7,271	0.02%
2019/11/11	1	138.50	1	139.00	138.00	0	7,248	0.00%
2019/11/08	4	139.88	2	139.50	139.50	2	7,220	0.03%
2019/11/07	9.4	139.07	6	138.75	139.50	3.4	7,145	0.05%
2019/11/06	4	140.38	5	141.40	140.50	-1	6,929	-0.01%
2019/11/05	4	140.13	35	139.14	141.00	-31	6,785	-0.46%
2019/11/04	1	134.50	1	134.00	134.50	0	6,596	0.00%
2019/11/01	2	134.00	10	133.50	133.50	-8	6,568	-0.12%
2019/10/31	13	134.38	6	136.08	134.00	7	6,637	0.11%
2019/10/30	14	134.04	1	135.00	135.50	13	6,636	0.20%
2019/10/29	15	134.70	0	0.00	134.00	15	6,593	0.23%
2019/10/28	6	139.58	7	140.36	140.50	-1	6,289	-0.02%
2019/10/25	0	0.00	1	139.50	139.50	-1	6,228	-0.02%
2019/10/24	0	0.00	7	139.14	139.50	-7	6,184	-0.11%
2019/10/23	1	137.00	4	137.00	137.50	-3	6,128	-0.05%
2019/10/22	1	135.50	9	136.89	136.50	-8	6,120	-0.13%
2019/10/21	3	136.00	7	135.50	136.00	-4	6,087	-0.07%
2019/10/18	5	135.40	46	135.99	136.50	-41	5,989	-0.68%
2019/10/17	1	132.50	4	133.50	134.00	-3	5,908	-0.05%
2019/10/16	6	132.92	6	133.58	132.50	0	5,939	0.00%
2019/10/15	13	132.12	5	132.90	133.00	8	5,871	0.14%
2019/10/14	20	128.13	4	131.88	133.00	16	5,856	0.27%
2019/10/09	27.1	127.80	25	128.00	127.00	2.1	5,664	0.04%
2019/10/08	5.1	132.39	58	131.53	131.50	-52.9	5,447	-0.97%
2019/10/07	22	133.41	5	133.90	133.50	17	5,436	0.31%
2019/10/04	8	131.56	3	132.00	131.50	5	5,370	0.09%
2019/10/03	9.5	133.11	2	133.50	133.00	7.5	5,228	0.14%
2019/10/02	5	133.70	7	134.71	134.50	-2	5,192	-0.04%
2019/10/01	28	133.04	2	132.50	134.00	26	5,106	0.51%
2019/09/27	25	132.70	2	132.50	132.50	23	4,987	0.46%
2019/09/26	50	134.56	97	134.27	134.00	-47	4,848	-0.97%
2019/09/25	44	137.75	51	137.26	136.00	-7	4,679	-0.15%
2019/09/24	19	143.87	3	145.50	143.00	16	4,409	0.36%
2019/09/23	6	146.17	15	146.97	146.00	-9	4,318	-0.21%
2019/09/20	12	146.67	8	147.69	145.50	4	4,329	0.09%
2019/09/19	8	148.13	10	148.65	148.50	-2	4,250	-0.05%
2019/09/18	5	146.10	6	146.50	146.50	-1	4,300	-0.02%
2019/09/17	4	145.25	4	145.63	145.50	0	4,318	0.00%
2019/09/16	2	145.50	7	146.79	147.00	-5	4,436	-0.11%
2019/09/12	0	0.00	6	146.50	145.50	-6	4,407	-0.14%
2019/09/11	2	145.00	1	145.50	146.00	1	4,530	0.02%
2019/09/10	7	147.36	5	147.40	146.50	2	4,514	0.04%
2019/09/09	2	147.50	3	147.83	147.50	-1	4,559	-0.02%
2019/09/06	3	148.00	11	148.09	148.50	-8	4,603	-0.17%
2019/09/05	2	147.00	7	147.00	147.50	-5	4,620	-0.11%
2019/09/04	3	145.67	3	146.00	145.50	0	4,576	0.00%
2019/09/03	4	146.00	9	146.00	146.00	-5	4,592	-0.11%
2019/09/02	8	146.25	2	146.50	146.00	6	4,626	0.13%
2019/08/30	0	0.00	1	147.00	146.50	-1	4,674	-0.02%
2019/08/29	10	144.15	1	144.50	143.50	9	4,697	0.19%
2019/08/28	4	145.00	2	145.50	144.50	2	4,739	0.04%
2019/08/27	4	145.50	60	145.23	145.50	-56	4,837	-1.16%
2019/08/26	32	145.45	0	0.00	145.00	32	4,872	0.66%
2019/08/23	3	148.67	2	148.75	148.50	1	4,880	0.02%
2019/08/22	23	150.02	4	149.75	149.50	19	4,935	0.38%
2019/08/21	25	151.36	2	150.00	150.00	23	5,274	0.44%
2019/08/20	9	149.11	10	151.45	152.00	-1	5,325	-0.02%
2019/08/19	15	148.17	0	0.00	148.00	15	5,406	0.28%
2019/08/16	20	146.50	1	147.00	146.50	19	5,531	0.34%
2019/08/15	28	147.89	1	147.50	147.50	27	5,577	0.48%
2019/08/14	11	149.55	0	0.00	149.00	11	5,652	0.19%
2019/08/13	12	148.58	0	0.00	148.00	12	5,697	0.21%
2019/08/12	1	150.00	0	0.00	149.00	1	5,746	0.02%
2019/08/08	0	0.00	8	151.00	150.50	-8	5,799	-0.14%
2019/08/07	5	149.50	1	149.00	149.50	4	5,834	0.07%
2019/08/06	20	146.33	14	145.57	148.50	6	5,902	0.10%
2019/08/05	29	149.10	1	152.00	148.50	28	5,832	0.48%
2019/08/02	25	150.56	0	0.00	152.50	25	5,845	0.43%
2019/08/01	30	153.97	3.1	153.99	153.00	26.9	5,810	0.46%
2019/07/31	31	149.97	4	151.63	151.50	27	5,702	0.47%
2019/07/30	2	149.50	0	0.00	149.00	2	5,719	0.03%
2019/07/29	1	149.00	0	0.00	150.00	1	5,816	0.02%
2019/07/26	0	0.00	2	151.50	150.50	-2	5,906	-0.03%
2019/07/25	16	150.72	2	151.50	149.50	14	5,956	0.24%
2019/07/24	0	0.00	3	151.33	151.50	-3	5,931	-0.05%
2019/07/23	10	148.00	1	149.50	149.50	9	5,877	0.15%
2019/07/19	17	148.47	0	0.00	148.00	17	5,882	0.29%
2019/07/18	5.6	147.91	15	147.50	147.50	-9.4	5,889	-0.16%
2019/07/17	14	151.14	9	150.22	150.00	5	5,804	0.09%
2019/07/16	0	0.00	1	154.50	154.50	-1	5,759	-0.02%
2019/07/15	11	152.45	4	154.25	154.50	7	5,707	0.12%
2019/07/12	2	151.25	1	151.00	151.00	1	5,673	0.02%
2019/07/11	24	153.25	1	153.50	152.00	23	5,683	0.40%
2019/07/10	20	151.25	4	151.50	151.50	16	5,659	0.28%
2019/07/09	23	151.41	0	0.00	151.00	23	5,691	0.40%
2019/07/08	10	154.25	0	0.00	154.00	10	5,758	0.17%
2019/07/05	5	154.50	0	0.00	155.00	5	5,834	0.09%
2019/07/03	4	153.00	0.1	153.00	152.00	3.9	5,980	0.06%
2019/07/02	15	155.03	5	155.00	155.00	10	6,103	0.16%
2019/07/01	1.1	160.00	23	160.43	160.50	-21.9	6,084	-0.36%
2019/06/28	0	0.00	22	155.64	157.50	-22	6,021	-0.37%
2019/06/26	1	153.50	0	0.00	153.00	1	6,104	0.02%
2019/06/24	0	0.00	5	159.00	158.50	-5	6,069	-0.08%
2019/06/21	0	0.00	7	159.36	159.50	-7	6,074	-0.12%
2019/06/20	0	0.00	53	158.72	159.00	-53	5,974	-0.89%
2019/06/19	0	0.00	217	156.25	158.00	-217	6,030	-3.60%	大賣/鉅額交易
2019/06/17	0	0.00	4	152.25	153.00	-4	6,239	-0.06%
2019/06/13	3	151.00	0	0.00	150.50	3	6,326	0.05%
2019/06/12	6	151.50	2	151.50	151.50	4	6,386	0.06%
2019/06/11	2	151.00	5	151.60	151.00	-3	6,477	-0.05%
2019/06/10	0	0.00	6	151.50	151.50	-6	6,602	-0.09%
2019/06/06	10	146.50	38	148.11	148.00	-28	6,907	-0.41%
2019/06/05	1	146.50	30	146.75	146.00	-29	6,915	-0.42%
2019/06/04	3	149.67	0	0.00	149.50	3	6,928	0.04%
2019/06/03	19	146.71	4	147.63	148.00	15	6,907	0.22%
2019/05/31	36	142.83	0	0.00	142.50	36	6,862	0.52%
2019/05/30	17	141.94	13	142.69	142.50	4	6,859	0.06%
2019/05/29	8	138.38	1	139.50	138.50	7	7,035	0.10%
2019/05/28	8	139.88	1	141.00	138.00	7	7,099	0.10%
2019/05/27	5	139.00	0	0.00	140.00	5	6,841	0.07%
2019/05/24	33	139.89	0	0.00	140.00	33	6,832	0.48%
2019/05/23	4	138.25	2	139.25	136.50	2	6,779	0.03%
2019/05/22	3	141.17	1	141.50	140.50	2	6,709	0.03%
2019/05/21	3	143.67	1	143.00	143.00	2	6,750	0.03%
2019/05/20	1	145.00	0	0.00	145.00	1	6,728	0.01%
2019/05/17	3	143.83	1	147.50	142.50	2	6,712	0.03%
2019/05/16	6	145.75	3	147.00	144.00	3	6,741	0.04%
2019/05/15	62	147.87	0	0.00	147.50	62	6,796	0.91%
2019/05/14	2	147.50	2	149.75	149.00	0	6,880	0.00%
2019/05/13	1	150.49	0	0.00	150.00	1	6,851	0.01%
2019/05/10	15	150.47	8	150.31	150.50	7	6,939	0.10%
2019/05/09	18	151.56	101	151.06	151.00	-83	6,955	-1.19%	大賣/
2019/05/08	6	153.50	6	154.75	155.50	0	6,990	0.00%
2019/05/07	1	156.50	4	155.25	155.50	-3	6,969	-0.04%
2019/05/06	22	156.30	8.1	153.51	153.50	13.9	7,030	0.20%
2019/05/03	3	159.50	3	160.00	160.50	0	7,026	0.00%
2019/05/02	6	159.25	4	159.75	159.50	2	7,058	0.03%
2019/04/30	21	161.48	7	162.21	162.50	14	7,030	0.20%
2019/04/29	3	160.83	2	162.00	162.00	1	7,102	0.01%
2019/04/26	3	160.00	0	0.00	161.00	3	7,221	0.04%
2019/04/25	2	159.25	6	160.75	162.50	-4	7,395	-0.05%
2019/04/24	3	159.17	2.1	159.97	160.00	0.9	7,468	0.01%
2019/04/23	5	158.40	30	159.40	160.50	-25	7,710	-0.32%
2019/04/22	1	160.00	0	0.00	160.00	1	7,772	0.01%
2019/04/19	0	0.00	38	159.64	159.00	-38	7,897	-0.48%
2019/04/18	11	161.00	12	161.13	161.00	-1	8,008	-0.01%
2019/04/17	30	161.75	0	0.00	162.00	30	8,229	0.36%
2019/04/16	1	161.50	2	161.50	162.00	-1	8,448	-0.01%
2019/04/15	2	162.25	4	162.63	162.00	-2	8,716	-0.02%
2019/04/11	0	0.00	57	163.96	165.50	-57	8,791	-0.65%
2019/04/08	0	0.00	18	164.61	165.00	-18	8,634	-0.21%
2019/04/02	4.1	156.88	3	158.17	157.50	1.1	8,453	0.01%
2019/04/01	12	156.08	81.3	156.32	156.00	-69.3	8,408	-0.82%
2019/03/29	2	158.25	1	159.00	159.00	1	8,306	0.01%
2019/03/28	1	159.50	0	0.00	161.50	1	8,347	0.01%
2019/03/27	1	160.00	7	162.07	162.50	-6	8,437	-0.07%
2019/03/26	0	0.00	5	160.90	162.00	-5	8,422	-0.06%
2019/03/25	3	155.67	15	155.67	156.00	-12	8,371	-0.14%
2019/03/22	1	160.50	2.1	161.21	161.50	-1.1	8,319	-0.01%
2019/03/21	1.3	160.40	46	159.23	160.50	-44.8	8,304	-0.54%
2019/03/20	2	155.25	3	155.67	155.50	-1	8,223	-0.01%
2019/03/19	2.1	151.14	10	153.40	154.50	-7.9	8,133	-0.10%
2019/03/18	7.1	151.08	5	150.60	151.50	2.1	8,092	0.03%
2019/03/15	17	149.15	0	0.00	149.00	17	8,039	0.21%
2019/03/14	2.2	148.41	6	148.92	150.00	-3.8	7,943	-0.05%
2019/03/13	2	147.00	5.1	147.72	148.00	-3.1	7,944	-0.04%
2019/03/12	56	145.17	1.1	145.00	144.00	54.9	7,799	0.70%
2019/03/11	2	151.50	2	152.50	152.00	0	7,540	0.00%
2019/03/08	4	151.00	3	151.00	150.50	1	7,599	0.01%
2019/03/07	2	153.50	2	153.50	153.50	0	7,733	0.00%
2019/03/05	9	153.72	0	0.00	153.50	9	7,930	0.11%
2019/03/04	2.1	157.00	13	159.35	157.00	-10.9	7,920	-0.14%
2019/02/27	0	0.00	4.4	153.45	153.50	-4.4	7,718	-0.06%
2019/02/26	4	153.00	5	153.60	152.50	-1	7,707	-0.01%
2019/02/25	4	154.13	2	155.50	154.00	2	7,714	0.03%
2019/02/22	4	153.50	4	154.25	154.00	0	7,763	0.00%
2019/02/21	2	153.50	2	155.00	155.00	0	7,759	0.00%
2019/02/20	0	0.00	7	155.50	154.50	-7	7,734	-0.09%
2019/02/19	3	152.17	11.1	151.60	152.50	-8.1	7,654	-0.11%
2019/02/18	0	0.00	1	155.00	154.00	-1	7,663	-0.01%
2019/02/15	1	154.00	3	155.00	155.00	-2	7,685	-0.03%
2019/02/14	1	154.00	5	155.00	154.50	-4	7,670	-0.05%
2019/02/13	1	153.50	0	0.00	153.50	1	7,584	0.01%
2019/02/12	0	0.00	3	153.00	153.00	-3	7,515	-0.04%
2019/02/11	0.1	151.00	0.2	151.00	151.50	0	7,536	0.00%
2019/01/30	1	151.50	15	150.43	151.00	-14	7,521	-0.19%
2019/01/29	1	149.00	6	147.58	149.00	-5	7,570	-0.07%
2019/01/25	0	0.00	280	153.03	154.00	-280	7,685	-3.64%	大賣/鉅額交易
2019/01/24	0	0.00	3	152.50	152.50	-3	7,789	-0.04%
2019/01/23	1	149.00	1	149.50	149.50	0	8,076	0.00%
2019/01/22	5	151.50	0	0.00	151.50	5	8,212	0.06%
2019/01/21	5	151.00	8	152.13	152.00	-3	8,306	-0.04%
2019/01/18	1.1	150.44	6	150.33	150.50	-4.9	8,328	-0.06%
2019/01/17	2	150.75	12	150.33	150.00	-10	8,329	-0.12%
2019/01/16	0	0.00	1	150.50	149.50	-1	8,293	-0.01%
2019/01/15	1.1	149.00	47	146.85	150.00	-45.9	8,237	-0.56%
2019/01/14	0	0.00	3	141.17	142.00	-3	8,030	-0.04%
2019/01/11	0.1	141.50	1	141.50	142.00	-0.9	8,003	-0.01%
2019/01/10	1	142.50	12	144.96	145.00	-11	7,900	-0.14%
2019/01/09	3.3	143.08	33	144.00	144.50	-29.7	7,862	-0.38%
2019/01/08	351	140.20	32	140.73	140.50	319	7,698	4.14%	大買/鉅額交易
2019/01/07	103.1	137.50	96	136.55	138.00	7.1	7,555	0.09%	大買/
2019/01/04	0	0.00	49	131.15	131.00	-49	7,460	-0.66%
2019/01/03	7.2	129.36	8	129.31	130.00	-0.9	7,520	-0.01%
2019/01/02	6	127.00	0	0.00	127.00	6	7,561	0.08%
2018/12/28	1	128.50	4	129.13	129.50	-3	7,724	-0.04%
2018/12/27	0	0.00	3	128.00	127.50	-3	7,887	-0.04%
2018/12/26	1	127.50	1	127.00	126.00	0	7,971	0.00%
2018/12/25	5	126.00	5	126.00	127.00	0	8,121	0.00%
2018/12/24	1	127.50	1.1	128.00	128.00	-0.1	8,272	0.00%
2018/12/21	18	129.44	5	128.80	128.00	13	9,013	0.14%
2018/12/20	0	0.00	12	133.25	133.00	-12	9,149	-0.13%
2018/12/19	0	0.00	4	132.38	132.50	-4	9,063	-0.04%
2018/12/18	1	131.00	5	131.60	132.00	-4	9,055	-0.04%
2018/12/17	3	131.00	0	0.00	131.00	3	9,118	0.03%
2018/12/14	4	131.38	17	130.76	131.50	-13	9,179	-0.14%
2018/12/13	3.2	130.02	18	130.47	131.00	-14.9	9,134	-0.16%
2018/12/12	17	128.59	4	129.38	128.50	13	9,064	0.14%
2018/12/11	12	128.00	3	128.83	128.00	9	9,172	0.10%
2018/12/10	0	0.00	1.2	126.58	126.50	-1.2	9,250	-0.01%
2018/12/07	0.2	127.50	0	0.00	127.50	0.2	9,297	0.00%
2018/12/06	13	126.81	1	127.00	127.50	12	9,369	0.13%
2018/12/04	1	128.50	16	129.69	130.00	-15	9,435	-0.16%
2018/12/03	4	129.88	3	129.00	130.00	1	9,468	0.01%
2018/11/30	14	128.14	14	129.86	130.00	0	9,397	0.00%
2018/11/29	4	129.63	26	130.71	128.50	-22	9,248	-0.24%
2018/11/28	3	127.17	4	128.13	128.00	-1	9,158	-0.01%
2018/11/27	5	124.90	9	124.89	126.50	-4	9,194	-0.04%
2018/11/26	1	121.50	2	123.00	122.00	-1	9,369	-0.01%
2018/11/23	6	119.50	0	0.00	120.00	6	9,678	0.06%
2018/11/22	24	123.00	0	0.00	121.00	24	10,201	0.24%
2018/11/21	6	124.75	3	124.50	125.50	3	10,420	0.03%
2018/11/20	3	125.67	0	0.00	125.50	3	10,316	0.03%
2018/11/19	5	127.50	1	127.50	127.50	4	10,278	0.04%
2018/11/15	2	127.50	0.2	128.00	127.50	1.8	10,238	0.02%
2018/11/14	1	130.00	1	128.00	130.00	0	10,159	0.00%
2018/11/13	9	125.33	2	127.00	129.00	7	10,116	0.07%
2018/11/12	0	0.00	2	129.00	128.50	-2	10,074	-0.02%
2018/11/09	1	128.00	200	128.00	128.00	-199	10,063	-1.98%	大賣/鉅額交易
2018/11/08	1	131.00	4	130.38	130.00	-3	10,040	-0.03%
2018/11/07	0	0.00	3	129.50	130.00	-3	10,001	-0.03%
2018/11/06	3	127.50	1	125.00	127.50	2	9,993	0.02%
2018/11/05	0	0.00	13	128.81	129.00	-13	9,888	-0.13%
2018/11/02	18	128.97	32	128.44	129.00	-14	9,831	-0.14%
2018/11/01	6	131.33	28	130.48	130.00	-22	9,705	-0.23%
2018/10/31	3	128.17	17	129.44	130.00	-14	9,490	-0.15%
2018/10/30	11.2	122.94	77	123.58	125.00	-65.8	9,097	-0.72%
2018/10/29	2	121.75	0	0.00	119.50	2	8,878	0.02%
2018/10/26	6.4	123.06	5	121.20	121.50	1.4	8,811	0.02%
2018/10/25	5	121.50	4	122.00	121.50	1	8,785	0.01%
2018/10/24	201.2	121.00	13	121.12	123.00	188.2	8,712	2.16%	大買/鉅額交易
2018/10/23	6	120.42	7	121.29	120.00	-1	8,660	-0.01%
2018/10/22	6	121.42	24	121.83	122.50	-18	8,704	-0.21%
2018/10/19	2	118.25	3	118.50	118.50	-1	8,672	-0.01%
2018/10/18	10.2	118.52	2	118.50	119.50	8.2	8,657	0.09%
2018/10/17	2	118.75	13	120.46	117.00	-11	8,641	-0.13%
2018/10/16	11	119.05	1	119.00	119.00	10	8,558	0.12%
2018/10/15	7	117.64	2	117.75	117.00	5	8,498	0.06%
2018/10/12	2	115.75	13	116.73	118.50	-11	8,417	-0.13%
2018/10/11	18	110.50	12	111.21	111.50	6	8,264	0.07%
2018/10/09	48.1	118.10	8	118.06	117.50	40.1	8,067	0.50%
2018/10/08	17	115.44	2.6	115.35	114.50	14.4	8,002	0.18%
2018/10/05	19	119.13	34	118.56	118.50	-15	7,868	-0.19%
2018/10/04	17	123.32	1	123.50	123.50	16	7,750	0.21%
2018/10/03	151	125.57	2	125.50	125.00	149	7,668	1.94%	大買/鉅額交易
2018/10/02	25	127.46	30	127.37	128.00	-5	7,578	-0.07%
2018/10/01	44	130.00	22	130.32	129.50	22	7,478	0.29%
2018/09/28	56	129.94	43	130.19	131.00	13	7,307	0.18%
2018/09/27	21	124.52	77	125.88	125.50	-56	6,958	-0.80%
2018/09/26	16	120.38	2	120.75	119.50	14	6,730	0.21%
2018/09/25	4	120.00	0	0.00	120.00	4	6,701	0.06%
2018/09/21	4	119.38	3	120.83	119.00	1	6,672	0.01%
2018/09/20	0	0.00	12	120.92	120.00	-12	6,626	-0.18%
2018/09/19	1	119.50	11	120.05	119.50	-10	6,571	-0.15%
2018/09/18	3	118.17	17.2	119.83	120.00	-14.2	6,572	-0.22%
2018/09/17	0	0.00	19	120.61	120.00	-19	6,529	-0.29%
2018/09/14	3.3	116.68	4	117.13	116.50	-0.7	6,406	-0.01%
2018/09/13	24	116.04	6	117.33	116.00	18	6,389	0.28%
2018/09/12	23.3	117.34	0	0.00	116.50	23.3	6,347	0.37%
2018/09/11	9	119.39	14	119.36	118.50	-5	6,300	-0.08%
2018/09/10	283	117.80	13	119.31	119.50	270	6,288	4.29%	大買/鉅額交易
2018/09/07	13	119.19	39	120.77	120.50	-26	6,297	-0.41%
2018/09/06	2	120.50	5	121.50	121.50	-3	6,211	-0.05%
2018/09/05	20	123.70	6	123.42	122.00	14	6,193	0.23%
2018/09/04	99	124.30	13	123.54	124.00	86	6,157	1.40%
2018/08/31	3	123.50	79	123.59	123.00	-76	6,083	-1.25%
2018/08/30	111	121.12	36	122.38	121.00	75	5,859	1.28%	大買/
2018/08/29	28	116.14	151	118.06	118.50	-123	5,525	-2.23%	大賣/鉅額交易
2018/08/28	13	111.65	20	110.85	112.00	-7	4,938	-0.14%
2018/08/27	0	0.00	1	105.50	105.50	-1	4,668	-0.02%
2018/08/24	6	105.08	1	104.50	104.50	5	4,706	0.11%
2018/08/23	0	0.00	1	106.50	106.50	-1	4,798	-0.02%
2018/08/21	1	105.50	0	0.00	105.50	1	4,773	0.02%
2018/08/20	3	105.50	1	106.00	105.00	2	4,785	0.04%
2018/08/17	0	0.00	2	104.75	105.00	-2	4,808	-0.04%
2018/08/16	4	103.63	1	104.00	103.00	3	4,784	0.06%
2018/08/15	1	105.50	0	0.00	105.50	1	4,796	0.02%
2018/08/13	2	105.50	0	0.00	105.00	2	4,806	0.04%
2018/08/10	4	107.13	1	107.50	106.00	3	4,780	0.06%
2018/08/09	0	0.00	1	108.00	108.00	-1	4,758	-0.02%
2018/08/08	100	109.50	87	109.01	109.50	13	4,738	0.27%
2018/08/07	0	0.00	1	108.00	108.00	-1	4,754	-0.02%
2018/08/06	1	107.50	0	0.00	107.00	1	4,773	0.02%
2018/08/03	4.1	107.40	0	0.00	108.00	4.1	4,818	0.09%
2018/08/02	14	107.50	4	106.75	106.50	10	4,838	0.21%
2018/08/01	5	107.20	2	108.00	107.50	3	4,820	0.06%
2018/07/31	0	0.00	1	106.00	106.50	-1	4,848	-0.02%
2018/07/30	4	105.00	0	0.00	104.50	4	4,968	0.08%
2018/07/27	0	0.00	23.1	106.61	108.00	-23.1	4,951	-0.47%
2018/07/26	0	0.00	8	104.63	104.50	-8	5,047	-0.16%
2018/07/20	1	103.50	0	0.00	103.50	1	5,499	0.02%
2018/07/18	0	0.00	3.3	104.70	105.00	-3.3	5,671	-0.06%
2018/07/17	2	102.25	6	102.00	102.00	-4	5,749	-0.07%
2018/07/13	0	0.00	6	104.00	105.00	-6	5,909	-0.10%
2018/07/12	1	101.50	0	0.00	101.50	1	5,945	0.02%
2018/07/11	1	101.00	0	0.00	102.50	1	5,949	0.02%
2018/07/09	1	102.50	6	101.92	102.00	-5	6,078	-0.08%
2018/07/06	3	99.40	1	99.90	99.20	2	6,187	0.03%
2018/07/05	9	99.18	6	98.83	98.90	3	6,144	0.05%
2018/07/04	7	101.93	20	101.50	101.50	-13	6,001	-0.22%
2018/07/03	1	104.50	0	0.00	104.00	1	5,982	0.02%
2018/07/02	18	105.14	0.2	105.50	104.50	17.8	5,999	0.30%
2018/06/29	0	0.00	5	108.80	109.50	-5	5,980	-0.08%
2018/06/28	2	107.00	19	107.82	107.00	-17	5,902	-0.29%
2018/06/27	1	107.50	0	0.00	107.50	1	5,882	0.02%
2018/06/26	5	108.10	0.2	109.00	108.00	4.8	5,854	0.08%
2018/06/25	2	110.50	0	0.00	110.00	2	5,815	0.03%
2018/06/20	5	111.00	1	112.00	111.00	4	5,962	0.07%
2018/06/19	47	110.78	0.2	111.00	110.50	46.8	6,028	0.78%
2018/06/15	36	113.19	0	0.00	113.50	36	6,015	0.60%
2018/06/14	20	114.88	3	114.50	114.00	17	6,025	0.28%
2018/06/13	3.2	117.37	2	117.00	117.00	1.2	6,070	0.02%
2018/06/12	1	115.00	0	0.00	115.00	1	6,134	0.02%
2018/06/11	23	117.00	49	116.99	116.50	-26	6,112	-0.43%
2018/06/08	9	112.78	0	0.00	113.50	9	6,015	0.15%
2018/06/07	1	113.50	0	0.00	113.50	1	5,962	0.02%
2018/06/06	2	113.25	1	113.50	113.00	1	6,038	0.02%
2018/06/05	21	112.71	1	112.50	112.00	20	6,142	0.33%
2018/06/04	5	113.20	1	114.00	114.50	4	6,145	0.07%
2018/06/01	0	0.00	3	113.50	114.50	-3	6,148	-0.05%
2018/05/31	9	111.33	0	0.00	111.00	9	6,123	0.15%
2018/05/30	10	112.20	0	0.00	112.00	10	6,035	0.17%
2018/05/28	1	113.50	24	115.50	113.50	-23	6,090	-0.38%
2018/05/25	0	0.00	2	114.50	115.00	-2	6,139	-0.03%
2018/05/24	3	112.17	0	0.00	112.50	3	6,122	0.05%
2018/05/23	24.2	113.19	0	0.00	112.50	24.2	6,122	0.39%
2018/05/22	15	115.90	0	0.00	114.50	15	6,103	0.25%
2018/05/21	1.2	117.93	24	117.81	117.50	-22.8	6,146	-0.37%
2018/05/18	10	113.75	0	0.00	114.00	10	6,069	0.16%
2018/05/17	10	114.55	0	0.00	113.50	10	6,104	0.16%
2018/05/16	8	114.75	0	0.00	115.50	8	6,090	0.13%
2018/05/15	6	115.00	10	116.00	115.00	-4	6,121	-0.07%
2018/05/14	0	0.00	8	115.63	115.50	-8	6,168	-0.13%
2018/05/11	2	114.00	2	115.00	114.00	0	6,146	0.00%
2018/05/10	0	0.00	5	114.80	115.00	-5	6,092	-0.08%
2018/05/09	4	112.88	0	0.00	113.00	4	6,041	0.07%
2018/05/08	2	114.50	3	114.83	114.50	-1	6,026	-0.02%
2018/05/07	2	109.75	23	111.17	112.00	-21	5,916	-0.35%
2018/05/04	6	102.08	6	106.83	107.00	0	5,781	0.00%
2018/05/03	14	104.82	2	103.50	104.00	12	5,706	0.21%
2018/05/02	1	108.00	0	0.00	108.00	1	5,589	0.02%
2018/04/30	8	107.56	2	108.00	108.00	6	5,522	0.11%
2018/04/27	17	110.41	3	110.50	110.00	14	5,526	0.25%
2018/04/26	10	109.80	2	113.00	110.00	8	5,608	0.14%
2018/04/25	5	111.90	0	0.00	111.50	5	5,573	0.09%
2018/04/24	11	110.55	16	110.34	111.50	-5	5,640	-0.09%
2018/04/23	30	115.98	1	114.00	114.50	29	5,572	0.52%
2018/04/20	3	118.67	0	0.00	119.00	3	5,540	0.05%
2018/04/19	3	119.50	0	0.00	120.00	3	5,458	0.05%
2018/04/18	4	117.88	4	118.25	120.00	0	5,417	0.00%
2018/04/17	14	120.32	1	119.50	120.00	13	5,419	0.24%
2018/04/16	1	121.50	1	122.00	121.50	0	5,386	0.00%
2018/04/13	8	120.94	3	121.83	120.50	5	5,338	0.09%
2018/04/12	23	124.41	9	122.67	123.50	14	5,212	0.27%
2018/04/11	13	127.50	1	127.00	126.50	12	5,060	0.24%
2018/04/10	0	0.00	1	127.50	127.50	-1	5,064	-0.02%
2018/04/09	1	127.00	0	0.00	127.50	1	5,109	0.02%
2018/04/03	6	128.25	0	0.00	128.00	6	5,119	0.12%
2018/04/02	1	130.00	2	131.50	130.00	-1	5,126	-0.02%
2018/03/31	0	0.00	1	131.00	130.50	-1	5,146	-0.02%
2018/03/30	6	130.25	1	131.50	130.00	5	5,152	0.10%
2018/03/29	2	128.75	3	128.50	130.00	-1	5,147	-0.02%
2018/03/28	2	128.50	0	0.00	128.50	2	5,137	0.04%
2018/03/27	0	0.00	16	130.59	131.50	-16	5,139	-0.31%
2018/03/26	15	126.43	2	126.50	127.00	13	5,070	0.26%
2018/03/23	9	127.78	1	128.00	128.00	8	4,954	0.16%
2018/03/22	10	131.25	0	0.00	130.00	10	4,823	0.21%
2018/03/21	1	133.00	0	0.00	132.50	1	4,751	0.02%
2018/03/20	10	132.45	0	0.00	132.00	10	4,792	0.21%
2018/03/19	11	134.73	2	135.00	134.50	9	4,704	0.19%
2018/03/16	1	136.00	10	135.50	136.00	-9	4,649	-0.19%
2018/03/15	11	136.68	0	0.00	136.50	11	4,569	0.24%
2018/03/14	0	0.00	1	136.50	136.50	-1	4,574	-0.02%
2018/03/13	1	136.50	1	137.00	137.00	0	4,595	0.00%
2018/03/12	19	135.61	0	0.00	135.50	19	4,581	0.41%
2018/03/09	10	135.15	0	0.00	135.50	10	4,492	0.22%
2018/03/08	4	137.00	0	0.00	137.00	4	4,425	0.09%
2018/03/07	1	136.50	0	0.00	137.00	1	4,389	0.02%
2018/03/06	1	139.50	0	0.00	140.00	1	4,380	0.02%
2018/03/05	0	0.00	2	140.00	138.50	-2	4,454	-0.04%
2018/03/02	4	137.50	0	0.00	138.00	4	4,494	0.09%
2018/03/01	181	137.00	1	140.00	139.50	180	4,601	3.91%	大買/鉅額交易
2018/02/27	0	0.00	19	140.61	139.00	-19	4,674	-0.41%
2018/02/26	0	0.00	121	140.27	139.50	-121	4,733	-2.56%	大賣/鉅額交易
2018/02/23	2	137.50	3	138.50	138.00	-1	4,763	-0.02%
2018/02/22	2	137.00	0	0.00	137.50	2	4,908	0.04%
2018/02/21	0	0.00	41	137.83	137.50	-41	4,918	-0.83%
2018/02/12	3	135.50	20	136.28	135.00	-17	4,873	-0.35%
2018/02/09	5	131.80	0	0.00	134.50	5	4,935	0.10%
2018/02/08	7	137.00	0	0.00	137.00	7	4,890	0.14%
2018/02/07	12	137.71	0	0.00	137.00	12	4,959	0.24%
2018/02/06	41	139.95	0	0.00	138.50	41	4,932	0.83%
2018/02/05	156	143.99	1	145.50	145.00	155	4,842	3.20%	大買/鉅額交易
2018/02/02	5	146.40	0.1	147.50	147.00	4.9	4,851	0.10%
2018/02/01	6	147.00	1	148.00	147.00	5	4,923	0.10%
2018/01/31	18	146.86	1	147.00	147.00	17	5,023	0.34%
2018/01/30	22	145.93	1	145.50	146.00	21	5,010	0.42%
2018/01/29	19	146.55	2	149.25	146.50	17	5,007	0.34%
2018/01/26	19	147.32	5	147.40	147.50	14	4,981	0.28%
2018/01/25	26	148.29	4	149.38	147.50	22	5,045	0.44%
2018/01/24	18	147.36	3	148.00	148.00	15	5,101	0.29%
2018/01/23	18	147.75	16	149.69	147.50	2	5,113	0.04%
2018/01/22	9	146.56	37	146.73	149.00	-28	4,988	-0.56%
2018/01/19	20	143.73	15	144.10	144.50	5	4,846	0.10%
2018/01/18	27	142.61	116	142.30	143.00	-89	4,788	-1.86%	大賣/
2018/01/17	0	0.00	6	140.00	139.00	-6	4,719	-0.13%
2018/01/16	0	0.00	10	138.70	140.00	-10	4,687	-0.21%
2018/01/15	0	0.00	4	137.50	137.00	-4	4,663	-0.09%
2018/01/12	5	136.20	18	136.42	136.50	-13	4,699	-0.28%
2018/01/11	5	136.60	6	136.42	136.50	-1	4,674	-0.02%
2018/01/10	10	139.20	0	0.00	138.50	10	4,667	0.21%
2018/01/09	1	139.00	3	141.00	140.00	-2	4,728	-0.04%
2018/01/08	0	0.00	3	141.00	140.50	-3	4,941	-0.06%
2018/01/05	1	139.00	0	0.00	140.50	1	5,034	0.02%
2018/01/04	1	138.50	0	0.00	139.00	1	5,129	0.02%
2018/01/03	22	138.89	0	0.00	139.00	22	5,157	0.43%
2018/01/02	12	140.79	2	142.50	141.00	10	5,128	0.19%