貿聯-KY (3665)-永豐金券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

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

立即追蹤
本地時間:14:30

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

貿聯-KY (3665)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4.5	227.86	14.1	226.76	226.50	-9.6	1,156	-0.83%
2024/04/18	8	233.57	3	233.50	233.50	5	1,146	0.44%
2024/04/17	14	234.32	3.7	235.50	235.50	10.3	1,141	0.90%
2024/04/16	6.2	234.11	3.9	239.02	233.00	2.2	1,126	0.20%
2024/04/15	7.1	250.45	5	245.00	243.00	2.1	1,102	0.19%
2024/04/12	2.1	248.97	0	248.73	247.50	2.1	1,086	0.19%
2024/04/11	0.2	251.90	11.2	251.55	250.50	-11.1	1,085	-1.02%
2024/04/10	1.1	256.11	29.9	256.44	255.50	-28.8	1,082	-2.66%
2024/04/09	1.1	253.50	28.3	254.20	254.00	-27.3	1,075	-2.54%
2024/04/08	11	253.73	27.9	254.15	255.00	-16.9	1,072	-1.57%
2024/04/03	10	258.20	1.5	256.37	256.50	8.5	1,068	0.80%
2024/04/02	3.2	257.21	2.6	257.91	256.50	0.5	1,066	0.05%
2024/04/01	13.3	253.08	12	256.00	254.00	1.2	1,063	0.12%
2024/03/29	1.2	257.37	0	0.00	259.00	1.2	1,052	0.11%
2024/03/28	4.3	258.32	10.3	257.97	257.00	-6	1,044	-0.57%
2024/03/27	12.4	252.88	0.8	253.69	252.00	11.6	1,040	1.11%
2024/03/26	2.2	256.80	0.9	255.89	256.00	1.3	1,040	0.13%
2024/03/25	3.1	261.26	17.3	259.72	260.50	-14.1	1,019	-1.39%
2024/03/22	3.6	262.28	2.1	261.55	262.50	1.5	1,008	0.15%
2024/03/21	3.3	257.66	14.1	257.54	258.00	-10.8	982	-1.10%
2024/03/20	17.3	253.98	6.9	254.58	253.50	10.4	975	1.07%
2024/03/19	9.2	252.13	7	250.02	252.50	2.2	971	0.23%
2024/03/18	2	246.50	1.1	247.50	245.50	1	961	0.10%
2024/03/15	1.4	245.65	5.3	245.59	245.00	-3.9	958	-0.40%
2024/03/14	0	243.80	18.8	242.33	244.50	-18.8	958	-1.96%
2024/03/13	3.5	245.23	2	245.50	244.50	1.5	957	0.15%
2024/03/12	2.1	243.79	9.5	244.18	244.50	-7.5	952	-0.79%
2024/03/11	41.1	246.93	19.3	244.06	240.50	21.9	946	2.31%
2024/03/08	1.5	242.27	2.1	243.00	243.00	-0.6	931	-0.07%
2024/03/07	2.1	244.92	0.8	244.19	243.00	1.3	957	0.14%
2024/03/06	1	250.00	1.7	249.00	248.00	-0.7	974	-0.07%
2024/03/05	2.1	245.18	5.9	248.10	249.00	-3.8	982	-0.38%
2024/03/04	9.4	247.50	7.8	248.19	247.50	1.6	974	0.17%
2024/03/01	3.2	237.89	9	238.85	238.50	-5.8	927	-0.62%
2024/02/29	4.3	243.86	5.1	242.13	242.50	-0.8	913	-0.09%
2024/02/27	5.1	241.09	1.3	241.83	241.00	3.8	913	0.41%
2024/02/26	2.1	243.65	13.9	240.33	241.00	-11.8	923	-1.28%
2024/02/23	2.1	245.94	1.6	245.57	244.00	0.5	936	0.05%
2024/02/22	1	244.51	4.3	244.65	243.50	-3.2	939	-0.35%
2024/02/21	1.1	243.94	2.6	243.39	243.00	-1.5	931	-0.16%
2024/02/20	1.1	246.40	2.5	244.85	244.50	-1.4	925	-0.15%
2024/02/19	10	244.96	13.3	245.16	245.50	-3.2	911	-0.36%
2024/02/16	4.3	234.64	9.4	235.29	237.00	-5.1	879	-0.58%
2024/02/15	17.1	231.57	13	230.61	232.50	4.1	863	0.48%
2024/02/05	10.6	227.89	4	226.25	228.50	6.6	852	0.78%
2024/02/02	3.2	233.01	0	0.00	232.50	3.2	823	0.39%
2024/02/01	0	234.17	17	233.74	233.00	-17	823	-2.06%
2024/01/31	0.5	233.11	19	232.29	231.00	-18.6	824	-2.25%
2024/01/30	0.2	236.43	2	236.14	235.00	-1.9	807	-0.23%
2024/01/29	5.1	235.41	5.8	235.76	235.50	-0.7	804	-0.09%
2024/01/26	16.9	235.47	152	235.61	232.50	-135.1	796	-16.96%	大賣/鉅額交易
2024/01/25	0.1	243.22	11	242.82	242.00	-10.9	728	-1.49%
2024/01/24	2.2	245.97	5.1	246.17	245.50	-2.9	728	-0.40%
2024/01/23	3.1	246.30	45.5	243.86	245.50	-42.4	739	-5.74%
2024/01/22	1	240.50	47.8	240.40	240.50	-46.8	722	-6.48%
2024/01/19	3	238.84	73.3	239.17	240.00	-70.3	713	-9.86%
2024/01/18	2.2	238.60	50.4	238.21	240.00	-48.2	706	-6.82%
2024/01/17	1.2	241.08	8.5	241.43	241.00	-7.3	696	-1.04%
2024/01/16	2.1	246.17	0.9	245.64	244.00	1.3	695	0.18%
2024/01/15	3	246.17	1	245.50	245.50	2	691	0.29%
2024/01/12	5.5	244.86	7	245.28	246.50	-1.5	700	-0.22%
2024/01/11	6.2	246.70	1	246.50	246.50	5.2	704	0.74%
2024/01/10	4.6	249.74	1.3	251.40	249.00	3.3	704	0.46%
2024/01/09	1	252.51	1.7	253.96	254.00	-0.7	713	-0.10%
2024/01/08	2.5	255.58	1.5	253.00	252.00	1	710	0.14%
2024/01/05	7.1	257.36	1	257.50	256.00	6.1	708	0.85%
2024/01/04	2.1	259.03	7.4	260.63	259.00	-5.4	706	-0.76%
2024/01/03	5.1	263.50	8.1	262.64	262.50	-3	716	-0.42%
2024/01/02	0	265.05	2.9	265.32	265.00	-2.9	734	-0.40%
2023/12/29	2	267.00	17	267.00	267.00	-15	739	-2.03%
2023/12/28	0	0.00	3	265.48	265.50	-3	743	-0.41%
2023/12/27	1	264.99	2.8	264.22	265.00	-1.8	747	-0.24%
2023/12/26	6	261.66	67.3	261.26	262.50	-61.3	759	-8.07%
2023/12/25	1	262.44	70	259.36	260.00	-69	764	-9.03%
2023/12/22	1.2	259.13	2	258.00	258.00	-0.8	769	-0.11%
2023/12/21	6.2	261.67	83.2	262.14	260.00	-77	773	-9.95%
2023/12/20	2	265.50	0.9	265.18	264.50	1.1	772	0.15%
2023/12/19	7.3	264.74	3.1	264.71	264.00	4.2	798	0.52%
2023/12/18	25.1	269.24	2	267.50	266.50	23.1	828	2.78%
2023/12/15	17.1	271.54	10.2	273.09	272.00	6.9	882	0.78%
2023/12/14	1.1	266.57	3.2	266.80	267.50	-2.1	863	-0.24%
2023/12/13	5.1	266.20	4.3	265.05	264.50	0.8	863	0.09%
2023/12/12	0	270.34	21.9	270.23	269.00	-21.9	862	-2.54%
2023/12/11	8.2	271.56	3.1	271.80	271.50	5	868	0.58%
2023/12/08	2.2	267.03	1.2	268.00	266.50	1	902	0.11%
2023/12/07	0.1	270.90	0.8	272.36	269.00	-0.7	905	-0.08%
2023/12/06	3.2	270.33	2.1	270.73	270.50	1	913	0.11%
2023/12/05	1	271.51	8.5	272.24	271.00	-7.4	916	-0.81%
2023/12/04	12.5	275.53	63.3	276.76	276.00	-50.9	912	-5.57%
2023/12/01	18.2	271.10	5.6	270.58	272.00	12.6	892	1.41%
2023/11/30	2	264.03	2.8	265.12	264.00	-0.8	875	-0.09%
2023/11/29	16	268.19	6	266.50	266.50	10	872	1.14%
2023/11/28	4	265.50	0.8	265.49	266.00	3.2	883	0.36%
2023/11/27	3	264.50	2.8	264.24	264.50	0.2	893	0.02%
2023/11/24	6.1	266.67	3.4	266.83	266.50	2.7	915	0.29%
2023/11/23	10.1	270.80	7.7	271.13	270.50	2.4	945	0.26%
2023/11/22	13.5	268.63	5.9	268.83	270.00	7.7	1,027	0.75%
2023/11/21	7.8	265.89	6.9	265.04	266.50	0.9	995	0.09%
2023/11/20	5	259.20	1.1	260.97	261.00	3.9	988	0.40%
2023/11/17	0	262.00	2.9	262.12	262.00	-2.9	1,005	-0.29%
2023/11/16	3.1	260.02	4	260.25	260.00	-0.9	1,022	-0.09%
2023/11/15	17	259.00	5.1	259.01	259.50	12	1,034	1.16%
2023/11/14	5.1	254.49	3.4	254.04	255.00	1.7	1,044	0.16%
2023/11/13	4	254.88	28	255.00	254.00	-24	1,059	-2.27%
2023/11/10	1	260.92	1.8	256.19	257.00	-0.8	1,054	-0.08%
2023/11/09	3	261.00	3	262.83	261.00	0	1,071	0.00%
2023/11/08	7	261.00	8	261.81	263.50	-1	1,099	-0.09%
2023/11/07	4	257.00	0.7	255.70	257.00	3.3	1,131	0.29%
2023/11/06	1	253.50	1.8	255.04	256.00	-0.8	1,184	-0.07%
2023/11/03	1	256.45	0	0.00	250.50	1	1,225	0.08%
2023/11/02	0	253.25	2	254.50	254.00	-2	1,225	-0.16%
2023/11/01	0	251.00	10	251.10	251.50	-10	1,228	-0.81%
2023/10/31	16.1	252.28	13.9	252.57	251.50	2.2	1,253	0.17%
2023/10/30	3	257.00	1	259.50	258.00	2	1,256	0.16%
2023/10/27	4	259.13	0.8	256.00	257.50	3.2	1,276	0.25%
2023/10/26	1	261.50	6.1	261.84	258.00	-5.1	1,303	-0.39%
2023/10/25	1	265.99	2.9	262.81	261.50	-1.9	1,340	-0.14%
2023/10/24	0	262.50	0.9	264.00	265.50	-0.9	1,355	-0.06%
2023/10/23	11	259.36	3	259.67	259.00	8	1,363	0.59%
2023/10/20	6	258.91	0.8	258.56	258.50	5.3	1,383	0.38%
2023/10/19	1	266.08	2.1	271.29	265.00	-1.1	1,397	-0.08%
2023/10/18	1.4	266.14	22.6	266.14	264.50	-21.2	1,404	-1.51%
2023/10/17	4.2	264.58	11.8	264.89	268.00	-7.6	1,423	-0.54%
2023/10/16	2.2	254.71	1.8	256.31	257.00	0.4	1,444	0.03%
2023/10/13	2.2	256.77	1	256.00	255.50	1.2	1,464	0.08%
2023/10/12	2.1	257.83	0.8	260.00	260.00	1.3	1,493	0.09%
2023/10/11	5.4	256.55	39	254.69	256.50	-33.6	1,533	-2.19%
2023/10/06	16.3	260.93	15.1	259.58	260.00	1.2	1,566	0.08%
2023/10/05	24.1	267.92	4.6	269.34	266.00	19.5	1,565	1.25%
2023/10/04	7	266.14	2.8	266.88	270.50	4.2	1,579	0.26%
2023/10/03	1	269.00	0.8	266.03	268.00	0.2	1,590	0.01%
2023/10/02	13.3	267.75	95	268.37	268.00	-81.7	1,619	-5.05%
2023/09/28	13	268.54	16	268.13	270.00	-3	1,647	-0.18%
2023/09/27	4	269.75	0.8	269.01	269.50	3.2	1,679	0.19%
2023/09/26	3.4	270.72	31.8	271.52	273.00	-28.4	1,775	-1.60%
2023/09/25	48.2	274.34	45	273.91	274.00	3.2	1,873	0.17%
2023/09/22	116.2	271.18	18.7	272.63	273.50	97.6	1,942	5.02%	大買/
2023/09/21	195.2	269.03	12.1	267.84	268.00	183.2	2,063	8.88%	大買/鉅額交易
2023/09/20	54.3	266.76	43.2	271.47	274.00	11.1	2,097	0.53%
2023/09/19	11.1	258.14	1.5	258.85	259.50	9.5	2,101	0.45%
2023/09/18	1.1	256.59	5.1	258.97	259.50	-4	2,182	-0.18%
2023/09/15	0.1	259.33	6.2	260.31	260.00	-6.1	2,398	-0.26%
2023/09/14	0.2	260.67	14.9	259.73	258.50	-14.7	2,427	-0.61%
2023/09/13	29.2	262.66	11.2	261.90	258.50	18	2,457	0.73%
2023/09/12	1.1	253.09	1.8	254.27	254.50	-0.7	2,433	-0.03%
2023/09/11	3.2	249.14	2.3	250.17	248.50	0.9	2,444	0.04%
2023/09/08	6	251.75	2	251.75	251.50	4	2,449	0.16%
2023/09/07	0.1	252.00	1.9	252.57	252.00	-1.8	2,466	-0.07%
2023/09/06	2.2	253.62	6.4	252.98	252.00	-4.2	2,523	-0.17%
2023/09/05	1.1	255.14	5.8	257.44	256.00	-4.8	2,543	-0.19%
2023/09/04	8	251.63	241	250.97	252.50	-233	2,540	-9.17%	大賣/鉅額交易
2023/09/01	13.3	254.59	9.7	254.93	254.00	3.6	2,529	0.14%
2023/08/31	20.2	249.28	2.2	248.84	249.50	18	2,519	0.71%
2023/08/30	4.6	249.23	12.4	246.94	248.50	-7.9	2,516	-0.31%
2023/08/29	38.2	239.27	9	238.10	243.00	29.2	2,502	1.17%
2023/08/28	101.5	241.95	57.4	241.77	240.50	44.1	2,464	1.79%	大買/
2023/08/25	4.1	267.77	1.1	269.47	267.00	3	2,384	0.13%
2023/08/24	4.2	268.71	25.9	268.82	271.00	-21.8	2,382	-0.91%
2023/08/23	86.1	265.16	154.5	262.17	268.00	-68.5	2,375	-2.88%	大賣/
2023/08/22	3.1	266.74	3	263.01	263.00	0.1	2,361	0.01%
2023/08/21	5.5	262.43	167.9	262.04	262.50	-162.4	2,345	-6.92%	大賣/鉅額交易
2023/08/18	5.6	264.08	1.3	266.00	264.00	4.3	2,335	0.18%
2023/08/17	2	265.09	4.9	269.14	269.00	-2.8	2,328	-0.12%
2023/08/16	1	267.09	0.3	269.36	269.50	0.8	2,319	0.03%
2023/08/15	5.3	267.57	1.8	268.70	267.00	3.6	2,317	0.15%
2023/08/14	6.8	266.94	11.1	267.36	269.00	-4.2	2,302	-0.18%
2023/08/11	8.4	273.84	9.2	274.58	271.00	-0.8	2,282	-0.04%
2023/08/10	52.7	276.85	10	278.66	276.00	42.7	2,246	1.90%
2023/08/09	19.6	286.09	40	289.42	284.00	-20.4	2,197	-0.93%
2023/08/08	1.1	294.45	2.7	293.81	293.50	-1.6	2,162	-0.07%
2023/08/07	5.1	295.74	2.1	295.96	296.50	3	2,163	0.14%
2023/08/04	9.6	293.20	0	295.00	292.00	9.6	2,160	0.44%
2023/08/02	1.1	298.54	14	301.21	298.50	-12.9	2,136	-0.61%
2023/08/01	3.4	309.42	18.9	304.43	304.00	-15.4	2,121	-0.73%
2023/07/31	1.1	308.72	3	306.51	302.50	-1.9	2,102	-0.09%
2023/07/28	7	304.22	11	305.82	309.00	-4	2,074	-0.19%
2023/07/27	11	307.27	13.7	305.07	306.00	-2.7	2,041	-0.13%
2023/07/26	7	304.99	0	304.50	303.00	7	2,027	0.35%
2023/07/25	11	303.27	31.1	300.36	301.50	-20.1	2,021	-0.99%
2023/07/24	10.2	309.09	1.3	310.89	309.50	8.9	2,004	0.44%
2023/07/21	0	303.08	2.1	305.65	305.00	-2.1	1,982	-0.10%
2023/07/20	0	0.00	4	306.22	307.50	-4	1,976	-0.20%
2023/07/19	2.4	310.82	100.1	308.44	305.00	-97.7	1,977	-4.94%
2023/07/18	6	317.33	3	317.72	315.00	3	1,958	0.15%
2023/07/17	28.1	323.60	8.1	321.03	317.50	19.9	1,952	1.02%
2023/07/14	0.1	328.58	11.7	328.19	326.00	-11.6	1,923	-0.60%
2023/07/13	33.4	318.09	29.9	322.51	322.50	3.5	1,884	0.19%
2023/07/12	56.1	315.71	4	316.50	316.00	52.1	1,854	2.81%
2023/07/11	4	319.50	17.9	318.44	317.50	-13.9	1,850	-0.75%
2023/07/10	4	314.11	5.3	315.60	312.00	-1.3	1,837	-0.07%
2023/07/07	2.4	316.08	16.9	317.98	313.00	-14.5	1,836	-0.79%
2023/07/06	6.2	320.51	91.6	320.67	320.00	-85.5	1,810	-4.72%
2023/07/05	3.5	327.12	30.3	329.45	322.50	-26.8	1,772	-1.51%
2023/07/04	27.5	331.96	646	330.94	327.00	-618.4	1,742	-35.49%	大賣/鉅額交易
2023/07/03	25	323.07	152.3	326.02	325.50	-127.3	1,669	-7.63%	大賣/鉅額交易
2023/06/30	75	321.21	43.3	321.71	322.00	31.7	1,632	1.94%
2023/06/29	52	318.80	13.5	317.49	324.50	38.5	1,567	2.46%
2023/06/28	84.1	301.96	43.2	307.91	301.00	40.9	1,433	2.85%
2023/06/27	44.6	308.80	56	309.70	309.00	-11.3	1,379	-0.82%
2023/06/26	18.6	313.66	24.4	313.10	316.00	-5.8	1,324	-0.44%
2023/06/21	860.8	319.78	87.9	316.09	319.00	772.9	1,248	61.88%	大買/鉅額交易
2023/06/20	13.5	293.40	9.9	293.05	292.50	3.7	1,030	0.36%
2023/06/19	3.1	286.12	4.8	289.45	288.50	-1.6	1,008	-0.16%
2023/06/16	2.1	285.27	16.5	284.91	281.50	-14.4	974	-1.48%
2023/06/15	10.5	282.40	3.1	284.34	285.00	7.3	969	0.76%
2023/06/14	2	287.25	6	287.46	285.50	-4	958	-0.42%
2023/06/13	12.6	286.90	18.5	287.22	286.00	-5.9	959	-0.61%
2023/06/12	19.6	287.19	17.3	288.99	289.50	2.3	940	0.24%
2023/06/09	42.8	279.34	12.9	280.41	281.00	30	886	3.38%
2023/06/08	0.1	272.17	1	272.94	275.00	-1	874	-0.11%
2023/06/07	1.2	272.37	2.5	271.50	272.50	-1.4	895	-0.15%
2023/06/06	3	270.50	1.8	269.50	269.50	1.2	940	0.13%
2023/06/05	1	274.50	5	271.80	271.00	-4	954	-0.42%
2023/06/02	1.1	272.56	3.1	273.31	272.00	-2	966	-0.21%
2023/06/01	1.1	276.00	15.1	276.24	275.50	-14	988	-1.42%
2023/05/31	11	275.77	15.1	274.80	276.50	-4.1	994	-0.41%
2023/05/30	1	268.54	4.8	268.79	268.50	-3.8	997	-0.38%
2023/05/29	8	270.31	3.7	270.64	270.50	4.3	1,004	0.43%
2023/05/26	1	268.00	3	267.50	267.00	-2	1,019	-0.20%
2023/05/25	0	266.50	2	267.00	266.50	-2	1,040	-0.19%
2023/05/24	0.1	266.77	5.9	266.68	267.50	-5.8	1,069	-0.54%
2023/05/23	5	267.79	3	267.00	266.00	2	1,094	0.18%
2023/05/22	6	263.57	2.8	263.96	265.00	3.2	1,170	0.28%
2023/05/19	2	263.50	2	262.25	261.00	0	1,191	0.00%
2023/05/18	2	261.77	24.3	261.70	262.00	-22.2	1,268	-1.75%
2023/05/17	10.1	259.90	11	260.06	261.50	-1	1,317	-0.07%
2023/05/16	5	259.10	0.7	258.00	259.50	4.4	1,322	0.33%
2023/05/15	1	257.96	1	256.50	254.50	0	1,327	0.00%
2023/05/12	5	259.20	83.4	259.03	258.50	-78.4	1,348	-5.81%
2023/05/11	1.1	257.92	2.6	256.74	257.50	-1.5	1,403	-0.11%
2023/05/10	3	258.17	0.8	257.50	257.50	2.2	1,432	0.16%
2023/05/09	1	259.47	0.5	257.50	257.00	0.5	1,458	0.03%
2023/05/08	2	260.00	1	260.01	260.00	1	1,506	0.07%
2023/05/05	0	259.50	0	259.00	258.00	0	1,542	0.00%
2023/05/04	0	258.50	0.7	258.00	257.50	-0.7	1,640	-0.04%
2023/05/03	2	259.75	2.8	258.50	258.50	-0.8	1,689	-0.05%
2023/05/02	1	262.50	6	262.75	261.00	-5	1,745	-0.29%
2023/04/28	0	262.00	123	262.38	263.00	-123	1,854	-6.63%	大賣/鉅額交易
2023/04/27	5	260.40	0.7	260.50	260.00	4.3	1,870	0.23%
2023/04/26	4	253.00	0	0.00	255.50	4	1,875	0.21%
2023/04/25	3.7	252.27	43.9	251.60	250.50	-40.2	1,902	-2.11%
2023/04/24	3.8	259.48	133	255.82	255.00	-129.2	1,929	-6.70%	大賣/鉅額交易
2023/04/21	4.4	265.73	167	265.75	263.00	-162.6	1,927	-8.44%	大賣/鉅額交易
2023/04/20	13.4	270.31	10.8	270.58	273.00	2.6	1,923	0.14%
2023/04/19	6.1	273.93	4	273.25	273.00	2.1	1,920	0.11%
2023/04/18	1.1	272.53	3.7	272.55	272.50	-2.6	1,936	-0.14%
2023/04/17	4.1	273.63	51	272.89	272.50	-47	1,958	-2.40%
2023/04/14	5	277.90	0.7	277.00	277.00	4.3	1,957	0.22%
2023/04/13	1	279.49	18.2	278.33	277.00	-17.2	1,948	-0.88%
2023/04/12	2	280.99	6	280.67	278.50	-4	1,954	-0.20%
2023/04/11	9	276.11	53.8	276.93	277.50	-44.8	1,959	-2.29%
2023/04/10	5	274.10	0	0.00	274.50	5	1,978	0.25%
2023/04/07	1.1	272.01	0.4	272.00	272.00	0.7	1,976	0.04%
2023/04/06	3.2	271.97	1	272.50	271.00	2.2	1,975	0.11%
2023/03/31	6.1	283.77	18	280.72	279.00	-11.9	1,966	-0.61%
2023/03/30	34	276.21	5.9	277.39	278.00	28.1	1,941	1.45%
2023/03/29	5	273.90	1	274.00	275.00	4	1,966	0.20%
2023/03/28	3	273.31	2.8	270.76	269.00	0.2	2,000	0.01%
2023/03/27	3	276.33	14.7	275.36	274.00	-11.7	2,037	-0.58%
2023/03/24	11	277.91	0.8	277.50	277.50	10.2	2,080	0.49%
2023/03/23	1	275.51	18.9	275.81	275.00	-17.9	2,094	-0.85%
2023/03/22	2.1	276.95	30	276.00	276.00	-27.9	2,110	-1.32%
2023/03/21	8	273.00	3.8	272.76	272.50	4.2	2,121	0.20%
2023/03/20	3	271.33	3	274.67	273.00	0	2,139	0.00%
2023/03/17	4	269.00	14.8	268.78	268.00	-10.8	2,148	-0.50%
2023/03/16	2.5	266.37	31.1	267.85	263.50	-28.6	2,164	-1.32%
2023/03/15	2.1	271.24	0.2	272.00	270.00	1.9	2,192	0.09%
2023/03/14	1	268.06	0.8	268.25	268.00	0.2	2,260	0.01%
2023/03/13	4	270.50	13	269.12	270.50	-9	2,315	-0.39%
2023/03/10	41.2	275.17	46	272.22	271.50	-4.8	2,377	-0.20%
2023/03/09	5.4	277.68	13.1	277.69	276.50	-7.7	2,401	-0.32%
2023/03/08	3.2	283.47	0	0.00	282.00	3.2	2,383	0.13%
2023/03/07	3.2	284.98	28.6	283.94	284.00	-25.4	2,391	-1.06%
2023/03/06	23.1	285.29	10.9	285.76	287.50	12.2	2,384	0.51%
2023/03/03	3.1	282.98	7.6	282.38	280.50	-4.5	2,369	-0.19%
2023/03/02	25	281.60	10.9	282.16	283.00	14.1	2,396	0.59%
2023/03/01	5	279.00	2.2	278.59	279.50	2.8	2,423	0.12%
2023/02/24	24.4	281.02	17.9	278.42	277.00	6.4	2,472	0.26%
2023/02/23	34	278.16	2	279.01	280.50	32	2,534	1.26%
2023/02/22	4.5	274.35	2.1	278.37	274.00	2.4	2,577	0.09%
2023/02/21	33.8	281.22	0.9	279.00	279.00	32.9	2,601	1.27%
2023/02/20	20.4	284.91	9.1	286.99	281.00	11.4	2,625	0.43%
2023/02/17	9.3	278.30	24.8	278.59	279.00	-15.5	2,583	-0.60%
2023/02/16	15.2	280.60	15	280.64	280.50	0.2	2,652	0.01%
2023/02/15	15.5	275.06	43	274.74	273.50	-27.6	2,701	-1.02%
2023/02/14	9	270.78	2	270.90	271.00	7	2,661	0.26%
2023/02/13	2	266.75	7	267.71	267.50	-5	2,659	-0.19%
2023/02/10	12.5	267.22	1.9	267.77	266.50	10.5	2,671	0.39%
2023/02/09	26.4	268.03	102.2	266.82	265.50	-75.8	2,682	-2.83%	大賣/
2023/02/08	14	272.79	21	273.10	272.00	-7	2,642	-0.26%
2023/02/07	12	272.46	11.7	273.06	271.50	0.3	2,615	0.01%
2023/02/06	24.5	273.23	9.9	276.15	272.50	14.6	2,605	0.56%
2023/02/03	7.3	271.23	28	270.66	272.00	-20.7	2,571	-0.81%
2023/02/02	94	272.12	24	270.67	274.50	70	2,554	2.74%
2023/02/01	12.1	264.47	0	264.00	263.50	12.1	2,495	0.48%
2023/01/31	22.7	262.15	38.8	263.08	261.50	-16.1	2,487	-0.65%
2023/01/30	42	267.00	58.5	266.33	266.00	-16.5	2,472	-0.67%
2023/01/17	7.5	251.20	16.8	251.68	251.00	-9.3	2,405	-0.39%
2023/01/16	10.8	247.97	6.2	249.81	248.00	4.6	2,409	0.19%
2023/01/13	4	249.63	7.7	247.60	247.00	-3.7	2,410	-0.15%
2023/01/12	231	247.38	2.7	249.80	250.00	228.3	2,415	9.45%	大買/鉅額交易
2023/01/11	5.1	244.51	0.1	243.00	242.00	5.1	2,413	0.21%
2023/01/10	37	246.59	3.1	247.21	245.00	33.9	2,409	1.41%
2023/01/09	2	246.00	23.7	244.94	244.00	-21.7	2,433	-0.89%
2023/01/06	1	242.02	2.1	244.33	245.00	-1.1	2,499	-0.04%
2023/01/05	28.2	242.18	0	241.83	241.00	28.2	2,522	1.12%
2023/01/04	16	235.75	2	235.75	235.00	14	2,514	0.56%
2023/01/03	2	238.75	0	241.00	239.00	2	2,525	0.08%
2022/12/30	7	238.22	1.9	239.60	236.50	5.1	2,536	0.20%
2022/12/29	11.2	235.86	50.2	233.52	236.50	-38.9	2,539	-1.53%
2022/12/28	3.4	240.76	0	0.00	237.50	3.4	2,541	0.13%
2022/12/27	0.1	248.80	1.7	247.08	246.50	-1.6	2,536	-0.06%
2022/12/26	1	250.49	0.1	249.00	245.50	1	2,543	0.04%
2022/12/23	26.2	251.84	3.1	253.49	251.00	23.2	2,566	0.90%
2022/12/22	6	253.17	4	257.00	257.00	2	2,578	0.08%
2022/12/21	47.4	246.20	0	0.00	250.00	47.4	2,563	1.85%
2022/12/20	18	246.22	2	246.55	247.00	16.1	2,553	0.63%
2022/12/19	6	254.00	9.9	251.34	251.50	-3.9	2,540	-0.15%
2022/12/16	2	259.99	7.4	258.76	255.50	-5.4	2,532	-0.21%
2022/12/15	4	263.63	158	262.73	263.00	-154	2,518	-6.11%	大賣/鉅額交易
2022/12/14	1.1	264.25	19.8	263.79	262.50	-18.7	2,523	-0.74%
2022/12/13	10	261.40	1	260.50	261.50	9	2,534	0.36%
2022/12/12	2	261.25	16.1	262.22	263.00	-14.1	2,533	-0.56%
2022/12/09	2.1	260.91	17	260.62	258.50	-14.9	2,549	-0.58%
2022/12/08	2	258.01	0	0.00	258.50	2	2,584	0.08%
2022/12/07	19.1	265.00	20.7	262.22	259.50	-1.6	2,592	-0.06%
2022/12/06	9	268.00	36.9	268.75	265.50	-27.9	2,639	-1.06%
2022/12/05	3	264.99	11	265.86	265.50	-8	2,580	-0.31%
2022/12/02	39	259.73	11	261.32	259.50	28	2,556	1.10%
2022/12/01	6	255.08	6	254.33	253.50	0	2,509	0.00%
2022/11/30	1	251.51	291.9	250.03	250.50	-290.9	2,506	-11.61%	大賣/鉅額交易
2022/11/29	12	249.00	0.9	249.50	248.50	11.1	2,507	0.44%
2022/11/28	7	250.50	2	250.25	251.00	5	2,532	0.20%
2022/11/25	1	249.00	13	252.58	249.00	-12	2,551	-0.47%
2022/11/24	0	0.00	19	254.27	253.00	-19	2,629	-0.72%
2022/11/23	9.2	250.07	177	246.33	248.00	-167.8	2,786	-6.02%	大賣/鉅額交易
2022/11/22	9.2	240.74	88.9	242.16	244.00	-79.7	2,906	-2.74%
2022/11/21	27.7	243.27	31	241.79	240.50	-3.3	2,868	-0.12%
2022/11/18	51.2	255.25	4	258.75	252.00	47.2	2,804	1.68%
2022/11/17	149	255.41	6.8	255.27	256.00	142.2	2,764	5.14%	大買/鉅額交易
2022/11/16	2.2	254.36	1	251.50	253.00	1.2	2,740	0.04%
2022/11/15	5.1	252.07	6.9	252.70	254.00	-1.7	2,714	-0.06%
2022/11/14	76	253.66	48	248.24	253.50	28	2,704	1.04%
2022/11/11	71	255.26	33	251.68	250.50	38	2,630	1.45%
2022/11/10	42	265.00	16	265.82	266.00	26	2,516	1.03%
2022/11/09	6	267.50	8	267.31	268.50	-2	2,525	-0.08%
2022/11/08	9	266.94	8.8	264.77	263.00	0.2	2,525	0.01%
2022/11/07	17	265.74	153	267.31	263.00	-136	2,529	-5.38%	大賣/鉅額交易
2022/11/04	6	259.83	2.9	258.62	260.00	3.1	2,527	0.12%
2022/11/03	20	254.88	24	253.06	255.00	-4	2,510	-0.16%
2022/11/02	47	254.43	21.2	254.91	255.50	25.8	2,522	1.02%
2022/11/01	22	250.52	36.9	250.74	250.00	-14.9	2,528	-0.59%
2022/10/31	26	247.17	0	0.00	246.50	26	2,540	1.02%
2022/10/28	9.3	244.49	2	243.00	242.00	7.3	2,558	0.29%
2022/10/27	107	251.08	2.9	252.15	252.50	104.1	2,537	4.10%	大買/鉅額交易
2022/10/26	39.7	250.59	2	246.50	246.50	37.7	2,524	1.49%
2022/10/25	69	264.70	77	266.17	261.00	-7.9	2,502	-0.32%
2022/10/24	7	274.64	30	274.83	273.00	-23	2,504	-0.92%
2022/10/21	2.1	265.14	1	264.00	264.00	1.1	2,523	0.04%
2022/10/20	45	262.17	30.9	263.50	265.00	14.1	2,551	0.55%
2022/10/19	6	271.00	40.2	269.39	272.00	-34.2	2,537	-1.35%
2022/10/18	2	264.25	2	261.61	264.50	0	2,507	0.00%
2022/10/17	13.1	250.10	57	253.72	259.50	-43.9	2,555	-1.72%
2022/10/14	7	259.21	32.8	258.04	253.50	-25.8	2,537	-1.02%
2022/10/13	60.5	272.93	5	262.80	253.50	55.5	2,501	2.22%
2022/10/12	3	278.99	40.9	279.93	281.50	-37.9	2,512	-1.51%
2022/10/11	6.1	277.08	8	275.50	275.50	-1.9	2,560	-0.08%
2022/10/07	0	287.00	3.8	287.37	287.00	-3.8	2,575	-0.15%
2022/10/06	2	289.00	0	290.00	289.00	2	2,599	0.08%
2022/10/05	15	286.77	7	287.43	285.50	8	2,603	0.31%
2022/10/04	7	281.14	17.9	280.18	283.00	-10.9	2,604	-0.42%
2022/10/03	1.1	277.45	1	277.00	275.50	0.1	2,603	0.00%
2022/09/30	8.3	276.91	0.9	280.50	280.50	7.3	2,640	0.28%
2022/09/29	58	282.55	10	288.00	277.50	48	2,695	1.78%
2022/09/28	10.2	293.36	7	284.50	277.00	3.2	2,744	0.12%
2022/09/27	13.1	289.44	1.9	292.53	293.50	11.2	2,727	0.41%
2022/09/26	18.6	289.47	3	287.51	286.00	15.7	2,714	0.58%
2022/09/23	46	305.05	2.3	303.09	300.00	43.7	2,698	1.62%
2022/09/22	3	308.69	34	310.81	312.50	-31	2,676	-1.16%
2022/09/21	48.1	304.32	0	0.00	304.50	48.1	2,656	1.81%
2022/09/20	0	311.00	15.9	312.83	310.00	-15.9	2,641	-0.60%
2022/09/19	55	310.50	11.8	311.48	310.50	43.2	2,633	1.64%
2022/09/16	38	323.78	102	324.22	318.00	-64	2,628	-2.43%	大賣/
2022/09/15	17	323.00	88.1	326.18	320.00	-71.1	2,597	-2.74%
2022/09/14	4	320.88	14.8	318.51	321.50	-10.8	2,556	-0.42%
2022/09/13	56	320.95	42.9	323.31	323.00	13.1	2,541	0.51%
2022/09/12	4	309.38	0	310.00	305.50	4	2,478	0.16%
2022/09/08	15	303.18	20	307.73	303.00	-5	2,485	-0.20%
2022/09/07	75	307.13	19.8	304.65	303.50	55.2	2,461	2.24%
2022/09/06	61	316.10	30.9	317.06	315.00	30.1	2,442	1.23%
2022/09/05	33	325.97	1	326.00	323.00	32	2,402	1.33%
2022/09/02	25.1	330.22	4	335.13	330.50	21.1	2,381	0.89%
2022/09/01	2	336.50	2.1	334.49	335.50	-0.1	2,345	0.00%
2022/08/31	79	335.34	15.1	336.11	340.00	64	2,322	2.75%
2022/08/30	33.2	340.48	87	338.31	340.50	-53.8	2,251	-2.39%
2022/08/29	33	317.63	74.9	321.44	328.00	-41.9	2,121	-1.98%
2022/08/26	2.3	300.16	0	0.00	300.50	2.3	1,968	0.12%
2022/08/25	16	297.75	0	0.00	298.00	16	1,994	0.80%
2022/08/24	11	301.64	15.9	306.47	299.50	-4.9	2,002	-0.25%
2022/08/23	14	299.10	61	300.25	302.00	-47	1,989	-2.36%
2022/08/22	2	298.99	27.9	297.47	296.50	-25.9	1,979	-1.31%
2022/08/19	5	303.90	1	307.94	303.50	4	1,964	0.20%
2022/08/18	15	306.30	0	0.00	306.00	15	1,949	0.77%
2022/08/17	0.1	311.00	6.8	312.48	311.00	-6.8	1,954	-0.35%
2022/08/16	10	313.10	1.8	313.84	314.50	8.2	1,980	0.41%
2022/08/15	4	309.88	1	310.00	310.00	3	1,974	0.15%
2022/08/12	21	307.00	13	308.12	307.00	8	1,968	0.41%
2022/08/11	3	318.16	0	319.50	311.00	3	1,961	0.15%
2022/08/10	0	315.06	1	314.00	315.50	-1	1,951	-0.05%
2022/08/09	104	314.82	0.8	315.83	316.00	103.2	1,970	5.24%	大買/鉅額交易
2022/08/08	22	309.93	2	308.75	311.50	20	2,021	0.99%
2022/08/05	8.3	314.77	205	314.70	315.00	-196.8	2,016	-9.76%	大賣/鉅額交易
2022/08/04	217	306.13	1.8	306.74	306.50	215.2	2,015	10.68%	大買/鉅額交易
2022/08/03	4	305.50	0	0.00	302.50	4	2,012	0.20%
2022/08/02	20	305.63	0	0.00	306.00	20	2,087	0.96%
2022/08/01	47	313.56	54	313.46	311.50	-7	2,104	-0.33%
2022/07/29	5	319.80	19	320.05	321.00	-14	2,156	-0.65%
2022/07/28	74	314.55	3	317.83	312.50	71	2,230	3.18%
2022/07/27	67	312.02	40.9	308.84	314.50	26.1	2,210	1.18%
2022/07/26	158	304.70	1.9	305.02	301.50	156.1	2,181	7.15%	大買/鉅額交易
2022/07/25	2	310.50	34	310.94	310.00	-32	2,169	-1.47%
2022/07/22	38	312.91	21	318.17	310.00	17	2,168	0.78%
2022/07/21	36	315.06	7	314.14	314.00	29	2,120	1.37%
2022/07/20	5	317.30	17.9	315.41	312.00	-12.9	2,105	-0.61%
2022/07/19	17.1	315.00	30	319.77	315.00	-12.9	2,077	-0.62%
2022/07/18	6	329.92	56.1	327.75	334.50	-50.1	2,050	-2.44%
2022/07/15	15.1	314.40	303	314.27	320.00	-287.9	1,998	-14.41%	大賣/鉅額交易
2022/07/14	7	308.64	1.8	306.53	309.00	5.2	1,983	0.26%
2022/07/13	49	317.58	2	315.50	315.50	47	1,977	2.38%
2022/07/12	331.1	318.63	1	315.57	315.50	330	1,967	16.78%	大買/鉅額交易
2022/07/11	2	328.75	3	326.00	326.00	-1	1,956	-0.05%
2022/07/08	18.1	328.49	7.2	328.60	330.50	10.9	1,950	0.56%
2022/07/07	14	322.90	26.9	324.30	329.00	-12.9	1,937	-0.66%
2022/07/06	260.1	312.54	4.6	304.73	315.50	255.5	1,880	13.58%	大買/鉅額交易
2022/07/05	5.3	292.24	100.9	290.73	297.50	-95.7	1,838	-5.20%
2022/07/04	24	296.21	4	292.63	294.00	20	1,837	1.09%
2022/07/01	8.2	292.23	36	299.40	291.00	-27.8	1,843	-1.51%
2022/06/30	0	0.00	17.2	309.22	308.50	-17.2	1,841	-0.93%
2022/06/29	2.2	307.12	12	306.75	306.50	-9.8	1,836	-0.53%
2022/06/28	81.1	312.87	8.9	312.48	314.00	72.2	1,855	3.89%
2022/06/27	55.4	312.99	24.1	312.71	312.00	31.3	1,876	1.67%
2022/06/24	7.1	305.71	2.9	304.54	305.00	4.2	1,915	0.22%
2022/06/23	2.1	296.18	3	297.50	293.50	-0.9	1,976	-0.05%
2022/06/22	250	296.96	5	297.30	294.00	245	1,990	12.31%	大買/鉅額交易
2022/06/21	3.3	290.73	8.9	295.15	298.50	-5.6	2,000	-0.28%
2022/06/20	10.2	286.32	0	0.00	283.50	10.2	2,027	0.50%
2022/06/17	0.1	298.36	85.9	299.09	298.00	-85.8	2,044	-4.20%
2022/06/16	1	311.00	0	0.00	301.00	1	2,077	0.05%
2022/06/15	1.1	305.93	2	304.50	306.00	-1	2,103	-0.05%
2022/06/14	0	306.00	1.8	308.55	309.00	-1.8	2,168	-0.08%
2022/06/13	1.1	311.00	5	308.10	309.00	-4	2,197	-0.18%
2022/06/10	5	315.80	2.9	315.02	316.00	2.1	2,229	0.09%
2022/06/09	5	314.70	6	313.08	315.00	-1	2,247	-0.04%
2022/06/08	1	314.50	3	314.33	313.50	-2	2,369	-0.08%
2022/06/07	5.1	311.62	2	313.08	313.50	3.1	2,439	0.13%
2022/06/06	1.1	302.31	3	299.67	298.50	-1.9	2,411	-0.08%
2022/06/02	4.3	304.78	26	303.66	301.00	-21.7	2,450	-0.89%
2022/06/01	8	319.06	9	317.89	315.00	-1	2,488	-0.04%
2022/05/31	4	314.63	16.9	314.16	311.50	-12.9	2,472	-0.52%
2022/05/30	117	312.95	5	310.50	315.00	112	2,509	4.46%	大買/鉅額交易
2022/05/27	19.2	305.02	14.9	302.40	304.50	4.3	2,512	0.17%
2022/05/26	1	299.91	8	298.56	297.00	-7	2,532	-0.27%
2022/05/25	21.1	301.52	16	298.19	300.00	5.1	2,571	0.20%
2022/05/24	15.1	310.31	5.9	309.35	300.00	9.2	2,587	0.36%
2022/05/23	8	314.25	10	316.00	316.50	-2	2,599	-0.08%
2022/05/20	3.1	312.50	2.9	310.92	311.00	0.2	2,621	0.01%
2022/05/19	37.1	309.74	0	0.00	310.50	37.1	2,646	1.40%
2022/05/18	61.2	315.32	1	314.00	312.00	60.2	2,712	2.22%
2022/05/17	0	307.50	14.9	313.29	316.00	-14.8	2,738	-0.54%
2022/05/16	6	312.83	77	308.64	303.50	-71	2,745	-2.59%
2022/05/13	6	314.83	8	317.69	318.00	-2	2,719	-0.07%
2022/05/12	3	311.00	0	0.00	310.00	3	2,770	0.11%
2022/05/11	19	315.13	9.3	322.16	313.00	9.7	2,852	0.34%
2022/05/10	13.3	318.21	7.9	323.61	318.50	5.4	2,881	0.19%
2022/05/09	5.1	332.85	3.8	326.65	335.00	1.2	2,861	0.04%
2022/05/06	5.4	332.12	27	333.59	335.00	-21.6	2,985	-0.72%
2022/05/05	64	328.11	12.3	332.10	344.00	51.7	3,017	1.71%
2022/05/04	28	312.70	3	308.70	313.00	25	3,046	0.82%
2022/05/03	9	299.78	1.9	299.73	302.50	7.1	3,199	0.22%
2022/04/29	3	301.33	4	301.13	300.50	-1	3,308	-0.03%
2022/04/28	1	295.50	11	296.05	294.00	-10	3,378	-0.30%
2022/04/27	13	294.19	4.9	294.63	294.50	8.1	3,423	0.24%
2022/04/26	55	305.95	1	303.05	305.00	54	3,424	1.58%
2022/04/25	3	300.83	0.1	299.69	299.00	2.9	3,421	0.09%
2022/04/22	0	0.00	3	313.49	308.50	-3	3,423	-0.09%
2022/04/21	1	315.00	15.1	317.25	317.50	-14.1	3,421	-0.41%
2022/04/20	1	315.00	54	315.20	315.00	-53	3,434	-1.54%
2022/04/19	9.1	311.42	7.9	308.70	310.00	1.3	3,456	0.04%
2022/04/18	10	300.00	4.1	301.26	300.00	6	3,449	0.17%
2022/04/15	16	299.31	2	293.50	299.00	14	3,477	0.40%
2022/04/14	2	300.50	5.8	298.94	299.50	-3.8	3,485	-0.11%
2022/04/13	10	293.90	0	297.50	298.00	10	3,531	0.28%
2022/04/12	40	287.14	1.9	285.52	286.50	38.1	3,514	1.08%
2022/04/11	20.1	290.20	16	289.84	287.50	4	3,506	0.11%
2022/04/08	3	300.17	10	300.90	301.00	-7	3,482	-0.20%
2022/04/07	0	298.36	2.7	298.26	299.50	-2.7	3,472	-0.08%
2022/04/06	1	298.00	2	295.50	301.00	-1	3,463	-0.03%
2022/04/01	0	298.50	0.1	298.50	299.50	-0.1	3,445	0.00%
2022/03/31	1	296.53	5	298.00	296.50	-4	3,429	-0.12%
2022/03/30	3.1	312.90	16.9	308.95	309.50	-13.8	3,394	-0.41%
2022/03/29	10	299.40	61.9	300.64	304.50	-51.9	3,364	-1.54%
2022/03/28	1.1	308.65	73.1	294.62	294.00	-72	3,304	-2.18%
2022/03/25	0	0.00	4	319.63	318.00	-4	3,224	-0.12%
2022/03/24	3	320.83	1	319.00	321.50	2	3,207	0.06%
2022/03/23	13	320.04	72	318.88	318.00	-59	3,190	-1.85%
2022/03/22	1	320.00	1	319.00	320.00	0	3,151	0.00%
2022/03/21	2	327.47	50	323.19	316.50	-48	3,113	-1.54%
2022/03/18	36	317.31	103	315.59	318.00	-67	3,061	-2.19%	大賣/
2022/03/17	6.1	319.10	1.9	320.38	321.50	4.2	3,028	0.14%
2022/03/16	7	305.07	0	309.50	309.50	7	2,950	0.24%
2022/03/15	2	296.00	23.8	297.28	297.50	-21.8	2,915	-0.75%
2022/03/14	5	307.59	40	304.85	304.50	-35	2,882	-1.21%
2022/03/11	11.1	319.03	9.1	308.75	312.00	2	2,856	0.07%
2022/03/10	23.1	308.75	7.9	305.79	309.00	15.1	2,728	0.55%
2022/03/09	11	292.45	0	0.00	292.00	11	2,632	0.42%
2022/03/08	4	277.01	13.8	279.96	281.00	-9.8	2,602	-0.38%
2022/03/07	104	295.85	1	291.50	291.50	103	2,546	4.05%	大買/鉅額交易
2022/03/04	0	0.00	2	289.99	291.00	-2	2,461	-0.08%
2022/03/03	13.1	290.71	2	289.50	289.00	11.1	2,459	0.45%
2022/03/02	1	300.50	0.9	296.00	297.50	0.1	2,417	0.01%
2022/03/01	1	297.51	5	296.90	296.50	-4	2,400	-0.17%
2022/02/25	88.1	296.98	0	295.15	299.00	88.1	2,378	3.70%
2022/02/24	1.1	292.44	2.9	290.84	292.50	-1.9	2,336	-0.08%
2022/02/23	4	290.75	5	289.80	293.00	-1	2,328	-0.04%
2022/02/22	1.3	280.08	4.9	280.53	280.00	-3.6	2,303	-0.16%
2022/02/21	10	286.40	10	285.55	287.00	0	2,283	0.00%
2022/02/18	6	287.50	10	289.20	283.50	-4	2,272	-0.18%
2022/02/17	5	297.20	5.8	299.16	298.00	-0.8	2,249	-0.04%
2022/02/16	2	299.75	11	296.18	294.50	-9	2,204	-0.41%
2022/02/15	35	295.54	2.9	299.28	295.50	32.1	2,174	1.48%
2022/02/14	102	302.37	22	302.20	296.50	80	2,133	3.75%	大買/
2022/02/11	25	303.00	9	300.06	309.00	16	2,088	0.77%
2022/02/10	471.3	299.04	108	300.24	292.00	363.3	1,997	18.19%	大買/大賣/鉅額交易
2022/02/09	1,235	300.53	2.2	300.18	304.50	1,232.8	1,946	63.32%	大買/鉅額交易
2022/02/08	3,109.1	305.13	13.6	307.47	306.50	3,095.5	1,889	163.79%	大買/鉅額交易
2022/02/07	1,118	302.99	7.9	302.01	306.00	1,110.1	1,752	63.34%	大買/鉅額交易
2022/01/26	288	292.28	11	288.28	295.00	277	1,660	16.68%	大買/鉅額交易
2022/01/25	22.1	285.84	214.2	284.46	291.50	-192.1	1,536	-12.50%	大賣/鉅額交易
2022/01/24	43	272.65	115	271.58	277.50	-72	1,390	-5.18%	大賣/
2022/01/21	37	259.65	3	266.17	264.50	34	1,282	2.65%
2022/01/20	3	259.00	4.9	259.05	261.50	-1.9	1,221	-0.15%
2022/01/19	3	257.00	0	259.00	258.00	3	1,197	0.25%
2022/01/18	0	0.00	0.8	250.49	252.00	-0.8	1,229	-0.06%
2022/01/17	1	251.99	0	0.00	250.00	1	1,254	0.08%
2022/01/14	0	0.00	2.9	245.76	247.00	-2.9	1,254	-0.23%
2022/01/13	2	259.25	0	259.50	254.00	2	1,252	0.16%
2022/01/12	1	264.00	105	264.92	263.00	-104	1,259	-8.25%	大賣/鉅額交易
2022/01/11	102	261.00	54	260.76	261.50	48	1,237	3.88%	大買/
2022/01/10	7	253.86	0.2	259.95	259.00	6.8	1,236	0.55%
2022/01/07	44	253.49	0.8	252.00	253.50	43.2	1,275	3.39%
2022/01/06	201	254.99	6	252.50	252.50	195	1,274	15.30%	大買/鉅額交易
2022/01/05	9	264.17	0	0.00	262.00	9	1,227	0.73%
2022/01/04	46	265.40	2.9	264.38	265.00	43.1	1,221	3.53%
2022/01/03	3	264.50	1	263.50	263.50	2	1,214	0.16%
2021/12/30	7.2	259.65	0.9	259.00	261.00	6.3	1,229	0.51%
2021/12/29	46	258.39	0	0.00	258.50	46	1,253	3.67%
2021/12/28	32	254.94	1.8	254.33	255.00	30.2	1,304	2.31%
2021/12/27	1	254.00	2	255.50	255.50	-1	1,319	-0.08%
2021/12/24	66	254.13	0.9	252.00	254.00	65.1	1,329	4.90%
2021/12/23	30.1	251.05	0	0.00	252.50	30.1	1,348	2.23%
2021/12/21	0	0.00	0.9	247.50	248.00	-0.9	1,370	-0.07%
2021/12/20	1	242.50	0	0.00	245.50	1	1,374	0.07%
2021/12/17	30	242.67	0.6	241.00	242.00	29.4	1,375	2.14%
2021/12/16	1	245.00	0	0.00	243.00	1	1,378	0.07%
2021/12/15	70	243.47	1	242.00	241.50	69	1,397	4.94%
2021/12/14	1	244.50	10.9	244.41	245.00	-9.9	1,389	-0.71%
2021/12/13	31	249.82	0	0.00	247.50	31	1,388	2.23%
2021/12/10	0	0.00	0.9	251.00	253.00	-0.9	1,393	-0.07%
2021/12/09	1	255.50	2	254.50	255.50	-1	1,392	-0.07%
2021/12/08	0	0.00	23	254.78	253.50	-23	1,403	-1.64%
2021/12/07	0	0.00	41.8	254.25	253.50	-41.8	1,399	-2.99%
2021/12/06	2	250.75	0.8	250.00	248.50	1.2	1,427	0.08%
2021/12/03	3	252.00	3	252.50	250.50	0	1,436	0.00%
2021/12/01	40	254.40	0	0.00	255.00	40	1,448	2.76%
2021/11/30	13	255.69	0.9	256.00	258.50	12.1	1,454	0.84%
2021/11/29	6	252.92	0.7	253.50	253.00	5.3	1,479	0.36%
2021/11/26	1	256.00	2	254.50	256.00	-1	1,484	-0.07%
2021/11/25	0.1	261.50	3	260.00	257.50	-2.9	1,483	-0.20%
2021/11/24	6	261.75	0.9	260.50	262.50	5.1	1,488	0.34%
2021/11/23	1	257.50	1	256.50	258.50	0	1,503	0.00%
2021/11/22	10	257.50	13.9	262.66	258.50	-3.9	1,500	-0.26%
2021/11/19	6	254.33	4	254.25	253.50	2	1,484	0.13%
2021/11/18	15	259.17	1	260.50	257.00	14	1,474	0.95%
2021/11/17	8	263.06	0.7	262.00	262.00	7.3	1,475	0.50%
2021/11/16	21	267.26	15.9	270.73	260.00	5.1	1,477	0.34%
2021/11/15	1	260.00	0	0.00	259.50	1	1,469	0.07%
2021/11/10	1.1	260.11	158	257.76	260.00	-156.9	1,484	-10.57%	大賣/鉅額交易
2021/11/09	1	267.50	0.7	261.50	262.00	0.3	1,461	0.02%
2021/11/08	2	270.50	2	271.00	266.50	0	1,448	0.00%
2021/11/05	50	270.54	1	267.00	271.00	49	1,437	3.41%
2021/11/04	4	270.63	20.9	268.22	266.00	-16.9	1,423	-1.19%
2021/11/03	5	264.30	16	263.88	266.00	-11	1,392	-0.79%
2021/11/02	0	0.00	18	263.83	262.00	-18	1,378	-1.31%
2021/11/01	13	265.50	7	265.07	267.00	6	1,356	0.44%
2021/10/29	4	258.50	56.1	260.37	256.50	-52.1	1,344	-3.87%
2021/10/28	14	261.32	2	262.50	259.50	12	1,339	0.90%
2021/10/27	58	263.02	102.7	262.03	263.50	-44.7	1,343	-3.33%	大賣/
2021/10/26	71	266.85	3	270.33	269.00	68	1,321	5.15%
2021/10/25	2	266.50	0	0.00	265.00	2	1,272	0.16%
2021/10/22	0	0.00	3	260.83	260.00	-3	1,258	-0.24%
2021/10/21	1	259.00	4	260.38	258.00	-3	1,257	-0.24%
2021/10/20	13	262.20	4	261.13	265.50	9	1,244	0.73%
2021/10/19	7	263.29	1.8	260.18	259.50	5.2	1,217	0.42%
2021/10/18	177	259.05	3	259.33	258.50	174	1,203	14.45%	大買/鉅額交易
2021/10/15	14	260.46	6	263.42	264.00	8	1,200	0.67%
2021/10/14	1	246.50	0	0.00	246.50	1	1,132	0.09%
2021/10/13	7	252.86	5	250.00	253.00	2	1,120	0.18%
2021/10/12	128	249.31	11	251.59	248.50	117	1,115	10.49%	大買/鉅額交易
2021/10/08	0	254.50	1	255.50	255.50	-1	1,117	-0.09%
2021/10/07	17	250.15	3.7	250.83	254.50	13.3	1,120	1.18%
2021/10/06	7.1	249.83	0	245.50	247.50	7	1,102	0.64%
2021/10/05	10	243.50	27	243.89	244.50	-17	1,086	-1.56%
2021/10/04	66	245.50	1	245.50	245.50	65	1,058	6.14%
2021/09/30	0	0.00	1	223.51	223.50	-1	1,094	-0.09%
2021/09/29	2	221.78	2	223.75	222.00	0	1,120	0.00%
2021/09/28	17	232.06	2.8	229.64	229.50	14.2	1,119	1.27%
2021/09/27	2	243.25	0	247.50	243.00	2	1,132	0.18%
2021/09/24	3	252.00	0	0.00	250.00	3	1,136	0.26%
2021/09/23	1	248.00	0	0.00	248.00	1	1,152	0.09%
2021/09/22	21	247.36	2	246.00	247.50	19	1,162	1.63%
2021/09/17	90	247.12	3.7	246.18	248.50	86.3	1,163	7.42%
2021/09/16	1	240.00	0	0.00	240.00	1	1,164	0.09%
2021/09/14	0	0.00	1	241.00	238.00	-1	1,301	-0.08%
2021/09/10	156	235.69	0	0.00	237.00	156	1,346	11.58%	大買/鉅額交易
2021/09/09	1	238.00	0	238.00	238.00	1	1,345	0.07%
2021/09/08	0	0.00	0.1	237.78	239.50	-0.1	1,353	-0.01%
2021/09/07	0.1	234.43	2.9	233.00	234.00	-2.8	1,321	-0.21%
2021/09/06	181	234.29	0	233.50	231.00	181	1,310	13.81%	大買/鉅額交易
2021/09/03	2	238.50	0	0.00	236.50	2	1,309	0.15%
2021/09/02	19	236.05	0	0.00	235.50	19	1,312	1.45%
2021/09/01	3	240.00	3.2	238.95	235.50	-0.2	1,309	-0.01%
2021/08/31	1	227.50	0	0.00	227.50	1	1,295	0.08%
2021/08/27	0.1	219.38	0.9	216.56	217.50	-0.8	1,291	-0.06%
2021/08/26	8.1	222.79	0	0.00	221.50	8.1	1,289	0.63%
2021/08/24	0	230.00	0	230.00	230.50	0	1,271	0.00%
2021/08/23	0	216.50	122.1	216.33	217.00	-122.1	1,262	-9.67%	大賣/鉅額交易
2021/08/20	0	215.00	1	217.00	214.00	-1	1,269	-0.08%
2021/08/19	0	217.60	321	216.55	216.50	-321	1,266	-25.34%	大賣/鉅額交易
2021/08/18	13	214.61	60	215.57	220.00	-47	1,267	-3.71%
2021/08/17	0	219.50	48	225.11	218.00	-47.9	1,271	-3.77%
2021/08/16	1	234.35	0	0.00	230.50	1	1,314	0.08%
2021/08/13	0	0.00	1	235.00	233.00	-1	1,338	-0.07%
2021/08/11	0	240.00	1	238.00	238.50	-1	1,402	-0.07%
2021/08/10	0	0.00	2	241.50	241.00	-2	1,464	-0.14%
2021/08/09	1	248.00	1	246.00	247.50	0	1,513	0.00%
2021/08/06	1	251.47	1	248.00	247.50	0	1,524	0.00%
2021/08/05	0	0.00	62.1	252.10	251.50	-62.1	1,531	-4.05%
2021/08/03	4	258.00	0	0.00	251.00	4	1,548	0.26%
2021/07/29	0	0.00	0	251.00	251.00	0	1,527	0.00%
2021/07/28	0.1	249.50	0	0.00	250.00	0.1	1,534	0.00%
2021/07/27	0	0.00	0	256.50	248.00	0	1,553	0.00%
2021/07/26	1	253.00	0	0.00	254.00	1	1,541	0.06%
2021/07/23	0	250.13	0	0.00	247.50	0	1,547	0.00%
2021/07/22	0	0.00	50	244.16	245.00	-50	1,547	-3.23%
2021/07/21	0	0.00	63	243.44	242.00	-63	1,543	-4.08%
2021/07/20	2	243.25	5	242.50	239.00	-3	1,537	-0.20%
2021/07/19	0	250.50	81	248.57	249.00	-81	1,527	-5.30%
2021/07/16	0	0.00	1	252.00	252.00	-1	1,534	-0.07%
2021/07/15	0	0.00	1	251.50	251.50	-1	1,534	-0.07%
2021/07/14	0	0.00	1.2	254.77	252.50	-1.2	1,550	-0.08%
2021/07/13	0	0.00	5	259.00	255.00	-5	1,548	-0.32%
2021/07/12	2	257.50	1	257.00	259.00	1	1,544	0.06%
2021/07/09	0	0.00	0	257.00	256.00	0	1,549	0.00%
2021/07/08	9	259.94	3	260.33	258.00	6	1,572	0.38%
2021/07/07	53.3	264.86	1	268.00	272.00	52.3	1,562	3.35%
2021/07/06	7	264.86	40	263.09	265.00	-33	1,522	-2.17%
2021/07/05	3	257.83	1	255.50	259.00	2	1,510	0.13%
2021/07/02	0	260.50	1	252.00	257.00	-1	1,512	-0.07%
2021/07/01	1	258.00	1	261.00	252.50	0	1,529	0.00%
2021/06/30	2	260.25	16	261.25	259.00	-14	1,536	-0.91%
2021/06/29	0	0.00	1	265.00	262.50	-1	1,544	-0.06%
2021/06/28	1	265.00	0	0.00	265.00	1	1,557	0.06%
2021/06/25	3	264.33	15	268.33	264.00	-12	1,561	-0.77%
2021/06/24	37	266.27	82	274.87	266.00	-45	1,549	-2.90%
2021/06/23	127	268.77	8	269.88	273.50	119	1,510	7.88%	大買/鉅額交易
2021/06/22	4	258.37	0	0.00	254.00	4	1,463	0.27%
2021/06/21	13	243.38	1	245.00	245.00	12	1,425	0.84%
2021/06/18	1	243.00	3	247.00	245.50	-2	1,430	-0.14%
2021/06/17	0	0.00	16	240.31	242.50	-16	1,430	-1.12%
2021/06/16	1	239.00	0	0.00	239.00	1	1,436	0.07%
2021/06/11	1	237.00	26	238.10	237.00	-25	1,461	-1.71%
2021/06/10	1	241.00	0	0.00	240.00	1	1,466	0.07%
2021/06/08	0	0.00	1	238.50	231.50	-1	1,475	-0.07%
2021/06/07	1	237.00	1	236.50	237.00	0	1,472	0.00%
2021/06/04	0	0.00	1	236.50	236.50	-1	1,490	-0.07%
2021/06/03	0	0.00	1	238.00	238.00	-1	1,504	-0.07%
2021/06/02	1	242.00	0	0.00	240.00	1	1,512	0.07%
2021/05/31	0	0.00	1	243.50	243.50	-1	1,545	-0.06%
2021/05/28	45	237.14	1	240.50	241.00	44	1,592	2.76%
2021/05/27	1	234.50	48	235.82	234.50	-47	1,601	-2.93%
2021/05/26	0	0.00	267	234.94	233.00	-267	1,604	-16.64%	大賣/鉅額交易
2021/05/25	2	231.50	0	0.00	232.00	2	1,598	0.13%
2021/05/24	313	237.56	3.1	225.00	235.00	309.9	1,569	19.75%	大買/鉅額交易
2021/05/21	4.1	216.23	1	218.00	218.00	3.1	1,527	0.20%
2021/05/20	41	214.67	21	215.81	215.50	20	1,525	1.31%
2021/05/19	1	210.50	5	208.70	209.00	-4	1,517	-0.26%
2021/05/18	2	215.00	1	214.50	214.50	1	1,511	0.07%
2021/05/17	6	215.75	58.9	213.74	213.50	-52.9	1,481	-3.57%
2021/05/14	0	0.00	117	239.16	237.00	-117	1,446	-8.09%	大賣/鉅額交易
2021/05/13	0	0.00	120	239.14	238.00	-120	1,453	-8.25%	大賣/鉅額交易
2021/05/12	6.1	242.30	3	239.82	240.00	3	1,477	0.21%
2021/05/11	12	247.38	12	245.17	244.50	0	1,515	0.00%
2021/05/10	0	0.00	1	258.50	255.00	-1	1,567	-0.06%
2021/05/07	26	259.83	0.3	260.33	262.00	25.7	1,623	1.58%
2021/05/06	3	250.17	16	249.84	252.00	-13	1,707	-0.76%
2021/05/05	10	246.50	45	245.50	242.00	-35	1,847	-1.89%
2021/05/04	39.2	244.57	2	249.75	251.00	37.2	1,927	1.93%
2021/05/03	0.1	260.50	50	261.25	258.00	-49.9	1,933	-2.58%
2021/04/29	44.2	262.47	0.1	262.19	261.00	44.1	2,010	2.19%
2021/04/28	66	265.25	0	0.00	264.50	66	2,025	3.26%
2021/04/27	97	269.18	0	0.00	268.50	97	2,049	4.73%
2021/04/26	12	270.17	0	0.00	271.50	12	2,092	0.57%
2021/04/22	0	0.00	3	268.83	269.00	-3	2,243	-0.13%
2021/04/21	3	268.67	0	0.00	268.00	3	2,306	0.13%
2021/04/20	0	0.00	76	267.12	266.00	-76	2,308	-3.29%
2021/04/19	1.2	268.39	1	268.00	266.50	0.2	2,309	0.01%
2021/04/16	2.1	269.46	5	266.60	269.50	-2.9	2,324	-0.13%
2021/04/15	0	0.00	2	267.50	267.00	-2	2,377	-0.08%
2021/04/14	7.2	264.50	1	264.00	270.00	6.2	2,407	0.26%
2021/04/13	8	270.25	5	271.40	269.50	3	2,446	0.12%
2021/04/12	15	278.10	8	276.50	276.50	7	2,539	0.28%
2021/04/09	20.1	281.75	104.1	281.23	281.00	-84.1	2,637	-3.19%	大賣/
2021/04/08	29	283.10	44	283.52	284.00	-15	2,625	-0.57%
2021/04/07	149.1	279.12	3.3	280.19	283.00	145.8	2,606	5.60%	大買/鉅額交易
2021/04/06	13	272.04	1	273.50	273.50	12	2,562	0.47%
2021/04/01	4	273.63	7	272.29	270.50	-3	2,554	-0.12%
2021/03/31	27	270.30	1	270.00	266.00	26	2,539	1.02%
2021/03/30	4	272.25	3	271.00	271.50	1	2,529	0.04%
2021/03/29	1	269.50	0	0.00	269.00	1	2,527	0.04%
2021/03/26	3	266.67	1	265.50	268.00	2	2,534	0.08%
2021/03/25	3.1	268.10	43	268.50	263.50	-39.9	2,523	-1.58%
2021/03/24	0.1	268.25	35	268.64	268.50	-34.9	2,505	-1.39%
2021/03/23	0	269.00	42	271.10	270.00	-42	2,517	-1.67%
2021/03/22	2.2	269.86	47	270.16	270.00	-44.8	2,536	-1.77%
2021/03/19	1.1	274.14	50	277.25	274.00	-48.9	2,540	-1.93%
2021/03/18	3	278.50	0	0.00	280.00	3	2,539	0.12%
2021/03/17	7	276.21	2	276.25	275.50	5	2,551	0.20%
2021/03/16	4	278.13	1	277.50	278.00	3	2,556	0.12%
2021/03/15	1	275.00	0	0.00	275.50	1	2,566	0.04%
2021/03/12	0	0.00	1	281.50	276.50	-1	2,572	-0.04%
2021/03/11	1	279.00	1.1	276.73	279.50	-0.1	2,578	0.00%
2021/03/10	2.1	273.65	5	281.00	273.00	-2.9	2,583	-0.11%
2021/03/09	0	273.00	0	0.00	270.50	0	2,571	0.00%
2021/03/08	11	278.36	9	278.39	274.00	2	2,561	0.08%
2021/03/05	237	279.62	41	278.38	280.00	196	2,570	7.63%	大買/鉅額交易
2021/03/04	5.1	279.21	24	280.00	275.50	-19	2,556	-0.74%
2021/03/03	31	278.32	80	282.03	278.00	-49	2,547	-1.92%
2021/03/02	4	300.00	19	291.03	287.50	-15	2,505	-0.60%
2021/02/26	2	298.25	5	298.60	298.00	-3	2,544	-0.12%
2021/02/25	31	304.82	1	305.50	305.00	30	2,552	1.18%
2021/02/24	1	302.00	151	301.69	300.50	-150	2,549	-5.88%	大賣/鉅額交易
2021/02/23	4	302.38	2	303.00	301.50	2	2,555	0.08%
2021/02/22	5	307.40	53	305.81	306.00	-48	2,564	-1.87%
2021/02/19	19	305.74	2	308.00	305.00	17	2,554	0.67%
2021/02/18	14	308.54	135	307.73	312.50	-121	2,556	-4.73%	大賣/鉅額交易
2021/02/17	7	304.64	15	304.23	307.00	-8	2,581	-0.31%
2021/02/05	1	297.00	1	299.00	295.00	0	2,563	0.00%
2021/02/04	4	300.13	24	300.06	298.50	-20	2,572	-0.78%
2021/02/03	6.1	305.91	1	306.00	300.00	5.1	2,587	0.20%
2021/02/02	4	299.75	0	0.00	301.00	4	2,581	0.15%
2021/02/01	19	299.18	0	0.00	295.00	19	2,599	0.73%
2021/01/29	15	310.03	15	309.97	310.50	0	2,561	0.00%
2021/01/28	36	304.07	34	304.99	306.00	2	2,507	0.08%
2021/01/27	163	317.67	76	316.23	312.50	87	2,443	3.56%	大買/
2021/01/26	9	302.50	17	301.26	298.50	-8	2,311	-0.35%
2021/01/25	18	291.97	105	291.96	292.00	-87	2,228	-3.90%	大賣/
2021/01/22	66	296.30	8	291.75	298.00	58	2,208	2.63%
2021/01/21	28	285.09	2	287.00	286.00	26	2,133	1.22%
2021/01/20	15	281.13	27	279.41	278.50	-12	2,103	-0.57%
2021/01/19	22	284.98	7	284.36	283.50	15	2,075	0.72%
2021/01/18	22	282.14	14	280.40	281.00	8	2,032	0.39%
2021/01/15	35	277.36	20	275.85	275.00	15	1,942	0.77%
2021/01/14	7	275.50	5	273.40	274.00	2	1,879	0.11%
2021/01/13	18	263.83	2	263.50	266.00	16	1,812	0.88%
2021/01/12	1	262.50	28	261.11	261.00	-27	1,814	-1.49%
2021/01/11	6	267.74	1.1	265.24	267.50	5	1,801	0.28%
2021/01/08	141	271.56	5	265.90	264.00	136	1,792	7.59%	大買/鉅額交易
2021/01/07	84	267.37	3	266.50	268.50	81	1,739	4.66%
2021/01/06	170	265.95	319	266.08	267.00	-149	1,710	-8.71%	大買/大賣/鉅額交易
2021/01/05	64	272.38	18	271.22	265.50	46	1,652	2.78%
2021/01/04	87	265.83	6	260.00	267.50	81	1,545	5.24%
2020/12/31	29	246.14	0	0.00	243.50	29	1,466	1.98%
2020/12/30	1	244.50	0	0.00	243.50	1	1,474	0.07%
2020/12/29	1	245.50	61	244.40	245.50	-60	1,484	-4.04%
2020/12/28	6	246.58	0	0.00	244.00	6	1,490	0.40%
2020/12/25	0	0.00	47	242.80	246.00	-47	1,500	-3.13%
2020/12/24	3	238.50	0	0.00	240.50	3	1,516	0.20%
2020/12/23	0	0.00	23	235.30	234.50	-23	1,533	-1.50%
2020/12/22	1	236.50	1	240.50	236.50	0	1,562	0.00%
2020/12/21	1	244.00	3	241.17	241.00	-2	1,582	-0.13%
2020/12/18	64	245.69	5	246.60	242.50	59	1,585	3.72%
2020/12/17	0	0.00	18	249.86	250.50	-18	1,584	-1.14%
2020/12/16	7	245.07	144	245.31	248.00	-137	1,597	-8.57%	大賣/鉅額交易
2020/12/15	0	0.00	5	245.00	238.00	-5	1,600	-0.31%
2020/12/14	1	247.50	1	241.50	242.50	0	1,592	0.00%
2020/12/11	5	247.90	3	248.33	244.50	2	1,599	0.13%
2020/12/10	4	242.88	1	242.50	244.00	3	1,594	0.19%
2020/12/09	8	243.38	4	243.38	245.00	4	1,592	0.25%
2020/12/08	3	240.50	1	242.00	242.50	2	1,604	0.12%
2020/12/07	3	239.67	73	241.01	239.50	-70	1,599	-4.38%
2020/12/02	1	245.00	0	0.00	245.50	1	1,615	0.06%
2020/12/01	11	246.36	2	245.75	247.00	9	1,629	0.55%
2020/11/30	2	250.50	3	250.00	245.00	-1	1,648	-0.06%
2020/11/27	2	250.25	0	0.00	250.00	2	1,660	0.12%
2020/11/26	1	249.00	50	247.35	248.00	-49	1,779	-2.75%
2020/11/25	0	0.00	126	248.65	245.00	-126	1,797	-7.01%	大賣/鉅額交易
2020/11/24	70	243.75	101	243.05	246.50	-31	1,782	-1.74%	大賣/
2020/11/23	100	241.40	84	241.52	243.50	16	1,855	0.86%
2020/11/20	157	242.97	88	241.56	242.50	69	1,900	3.63%	大買/
2020/11/19	0	0.00	5	238.00	238.00	-5	1,904	-0.26%
2020/11/18	3	238.50	1	239.00	235.00	2	1,986	0.10%
2020/11/17	0	0.00	10	238.00	238.00	-10	2,119	-0.47%
2020/11/16	56	230.71	142	229.80	232.50	-86	2,162	-3.98%	大賣/
2020/11/13	154	239.12	9	240.44	238.50	145	2,199	6.59%	大買/鉅額交易
2020/11/12	0	0.00	144	235.14	234.50	-144	2,258	-6.37%	大賣/鉅額交易
2020/11/11	4	242.25	75	242.03	241.00	-71	2,271	-3.13%
2020/11/10	73	244.29	16	244.06	243.00	57	2,343	2.43%
2020/11/09	226	237.18	18	243.58	243.50	208	2,364	8.80%	大買/鉅額交易
2020/11/06	4	229.50	2	229.00	230.00	2	2,304	0.09%
2020/11/05	0	0.00	3	227.50	228.00	-3	2,305	-0.13%
2020/11/04	4	228.38	10	221.95	229.50	-6	2,306	-0.26%
2020/11/03	8	220.69	0	0.00	224.00	8	2,310	0.35%
2020/11/02	1	216.00	0	0.00	215.00	1	2,356	0.04%
2020/10/30	0	0.00	1	216.50	219.50	-1	2,356	-0.04%
2020/10/29	0	0.00	3	215.83	220.00	-3	2,346	-0.13%
2020/10/28	3	218.67	0	0.00	220.00	3	2,339	0.13%
2020/10/27	2	217.50	2	216.75	217.00	0	2,345	0.00%
2020/10/26	1	220.50	1	220.00	220.00	0	2,347	0.00%
2020/10/23	1	219.50	0	0.00	219.50	1	2,360	0.04%
2020/10/22	1	218.00	1	218.50	218.00	0	2,382	0.00%
2020/10/21	1	222.50	1	222.00	220.00	0	2,393	0.00%
2020/10/20	1	220.00	0	0.00	220.00	1	2,402	0.04%
2020/10/19	1	216.50	10	216.05	216.50	-9	2,403	-0.37%
2020/10/16	4	216.50	0	0.00	214.00	4	2,406	0.17%
2020/10/15	0	0.00	82	216.51	217.50	-82	2,399	-3.42%
2020/10/14	0	0.00	1	219.00	217.50	-1	2,393	-0.04%
2020/10/13	1	218.50	1	220.00	218.50	0	2,392	0.00%
2020/10/12	11	219.05	11	218.59	219.50	0	2,390	0.00%
2020/10/08	12	218.58	4	219.00	219.00	8	2,421	0.33%
2020/10/06	151	229.70	0	0.00	229.00	151	2,430	6.21%	大買/鉅額交易
2020/10/05	51	225.88	2	223.50	230.00	49	2,437	2.01%
2020/09/29	5	223.00	25	222.90	222.50	-20	2,487	-0.80%
2020/09/28	4	224.13	0	0.00	219.50	4	2,522	0.16%
2020/09/25	1	225.50	14	228.86	225.50	-13	2,527	-0.51%
2020/09/24	4	233.63	7	238.00	231.50	-3	2,540	-0.12%
2020/09/23	0	0.00	2	247.00	245.00	-2	2,568	-0.08%
2020/09/22	0	0.00	4	248.25	249.00	-4	2,575	-0.16%
2020/09/21	12	252.33	22	252.39	251.00	-10	2,568	-0.39%
2020/09/18	47	244.15	5	244.50	246.00	42	2,544	1.65%
2020/09/17	4	238.50	3	238.17	238.00	1	2,515	0.04%
2020/09/16	3	240.00	0	236.00	236.00	3	2,533	0.12%
2020/09/15	0	0.00	2	234.25	235.00	-2	2,529	-0.08%
2020/09/14	2	233.25	81	232.72	232.50	-79	2,531	-3.12%
2020/09/10	0	0.00	6	242.17	239.00	-6	2,495	-0.24%
2020/09/09	2	245.00	0	0.00	244.00	2	2,507	0.08%
2020/09/08	1	245.00	35	245.03	245.50	-34	2,506	-1.36%
2020/09/07	1	242.50	0	0.00	242.50	1	2,520	0.04%
2020/09/04	1	250.50	10	249.60	251.50	-9	2,515	-0.36%
2020/09/03	0	0.00	43	258.36	256.00	-43	2,523	-1.70%
2020/09/02	2	252.50	15	253.87	257.50	-13	2,533	-0.51%
2020/09/01	476	257.29	5	255.60	256.00	471	2,523	18.66%	大買/鉅額交易
2020/08/31	18	245.00	9	244.00	247.00	9	2,408	0.37%
2020/08/28	13	249.27	11	246.86	245.00	2	2,394	0.08%
2020/08/27	40	247.45	15	247.53	246.00	25	2,371	1.05%
2020/08/26	1	239.00	1	241.00	238.50	0	2,294	0.00%
2020/08/25	59	238.68	19	238.00	239.00	40	2,283	1.75%
2020/08/24	157	240.80	20	238.65	241.00	137	2,264	6.05%	大買/鉅額交易
2020/08/21	45	236.99	24	237.67	242.00	21	2,198	0.96%
2020/08/20	23	218.65	36	225.04	220.00	-13	2,106	-0.62%
2020/08/19	37	231.97	34	229.66	230.00	3	2,050	0.15%
2020/08/18	17	227.26	33	226.14	225.00	-16	1,964	-0.81%
2020/08/17	2	222.25	41	219.83	220.50	-39	1,894	-2.06%
2020/08/14	97	218.28	262	217.69	217.50	-165	1,872	-8.81%	大賣/鉅額交易
2020/08/13	173	215.54	9	211.94	210.00	164	1,780	9.21%	大買/鉅額交易
2020/08/12	2	208.00	11	208.86	209.00	-9	1,753	-0.51%
2020/08/11	11	208.50	0	0.00	208.50	11	1,752	0.63%
2020/08/10	6	205.58	2	207.50	205.50	4	1,741	0.23%
2020/08/07	19	208.37	34	206.28	208.50	-15	1,748	-0.86%
2020/08/06	43	205.12	8	205.06	208.00	35	1,721	2.03%
2020/08/05	16	197.22	1	196.50	196.50	15	1,676	0.89%
2020/08/04	1	197.50	1	197.00	197.50	0	1,681	0.00%
2020/08/03	1	196.50	0	0.00	196.00	1	1,695	0.06%
2020/07/31	2	195.00	6.2	196.39	195.50	-4.2	1,702	-0.24%
2020/07/30	3	196.00	7	193.71	199.00	-4	1,708	-0.23%
2020/07/29	10	193.40	58	192.18	193.00	-48	1,729	-2.78%
2020/07/28	17	190.53	41	195.60	190.00	-24	1,750	-1.37%
2020/07/27	7	195.36	21	196.02	195.00	-14	1,822	-0.77%
2020/07/24	0	0.00	51	201.91	199.00	-51	1,819	-2.80%
2020/07/23	1	206.00	31	204.82	204.00	-30	1,816	-1.65%
2020/07/22	3	206.83	55	206.28	205.00	-52	1,824	-2.85%
2020/07/21	5	208.70	75	207.53	208.00	-70	1,815	-3.86%
2020/07/20	3	204.33	4	202.75	204.50	-1	1,816	-0.06%
2020/07/17	2	206.00	50	204.77	203.50	-48	1,829	-2.62%
2020/07/16	0	0.00	50	203.12	202.50	-50	1,845	-2.71%
2020/07/15	2	208.25	70	206.53	202.00	-68	1,851	-3.67%
2020/07/14	19	217.34	1	218.50	217.50	18	1,861	0.97%
2020/07/13	2	212.75	2	212.50	216.50	0	1,875	0.00%
2020/07/10	1	211.50	6	211.25	210.00	-5	1,917	-0.26%
2020/07/09	2	217.25	22	216.32	215.50	-20	1,916	-1.04%
2020/07/08	5	221.40	48	222.42	220.50	-43	1,881	-2.29%
2020/07/07	4	221.75	0	0.00	221.50	4	1,876	0.21%
2020/07/06	17	227.82	9	228.00	229.50	8	1,877	0.43%
2020/07/03	11	224.09	23	223.37	224.00	-12	1,883	-0.64%
2020/07/02	18	221.14	10	219.15	219.00	8	1,878	0.43%
2020/07/01	19	214.24	1	213.50	213.00	18	1,836	0.98%
2020/06/30	12	211.58	40	210.54	210.00	-28	1,851	-1.51%
2020/06/29	2	210.50	8	212.31	210.50	-6	1,914	-0.31%
2020/06/24	3	216.00	10	216.00	215.50	-7	1,949	-0.36%
2020/06/23	9	216.94	7	216.79	216.00	2	1,998	0.10%
2020/06/22	3	215.00	21	213.12	215.00	-18	2,034	-0.88%
2020/06/19	8	213.38	9	212.50	211.50	-1	2,083	-0.05%
2020/06/18	3	209.67	0	0.00	210.00	3	2,118	0.14%
2020/06/17	9	209.56	21	209.07	208.50	-12	2,154	-0.56%
2020/06/16	14	208.29	2	207.75	210.50	12	2,206	0.54%
2020/06/15	1	210.00	4	207.38	205.00	-3	2,240	-0.13%
2020/06/12	2	206.25	0	0.00	209.50	2	2,268	0.09%
2020/06/11	0	0.00	4	215.50	207.50	-4	2,286	-0.17%
2020/06/10	72	213.10	8	209.88	214.50	64	2,288	2.80%
2020/06/09	164	212.54	5	211.20	210.00	159	2,333	6.82%	大買/鉅額交易
2020/06/08	1	207.00	73	207.34	207.00	-72	2,320	-3.10%
2020/06/05	12	208.88	3	207.33	209.00	9	2,323	0.39%
2020/06/04	1	210.50	8	208.06	206.00	-7	2,333	-0.30%
2020/06/03	37	206.66	4	207.25	208.00	33	2,340	1.41%
2020/06/02	1	206.00	8	203.69	202.00	-7	2,314	-0.30%
2020/06/01	73	203.32	1.1	204.45	204.50	71.9	2,304	3.12%
2020/05/29	1	196.00	3	194.00	196.50	-2	2,268	-0.09%
2020/05/28	2	197.25	7	195.50	193.50	-5	2,271	-0.22%
2020/05/27	9.1	194.62	7	193.86	194.50	2.1	2,271	0.09%
2020/05/26	1	190.50	0	0.00	189.00	1	2,282	0.04%
2020/05/25	2	188.00	0	0.00	188.00	2	2,294	0.09%
2020/05/22	1	186.00	5	185.30	184.50	-4	2,305	-0.17%
2020/05/21	3	188.67	0	0.00	186.50	3	2,312	0.13%
2020/05/20	2	189.00	21	187.24	189.00	-19	2,316	-0.82%
2020/05/19	3	185.17	19	186.74	186.50	-16	2,327	-0.69%
2020/05/18	44	182.35	0	0.00	181.50	44	2,329	1.89%
2020/05/15	8	182.50	57	179.51	181.00	-49	2,339	-2.09%
2020/05/14	10	182.75	5	185.10	181.50	5	2,338	0.21%
2020/05/13	0	0.00	1	187.50	187.50	-1	2,343	-0.04%
2020/05/12	5	192.40	0	0.00	188.00	5	2,372	0.21%
2020/05/11	0	0.00	2	191.00	190.00	-2	2,383	-0.08%
2020/05/08	0	0.00	2	188.50	189.50	-2	2,399	-0.08%
2020/05/06	0	0.00	1	186.50	186.50	-1	2,497	-0.04%
2020/05/05	1	190.00	2	189.50	190.00	-1	2,546	-0.04%
2020/05/04	2	187.50	14	188.21	187.50	-12	2,567	-0.47%
2020/04/30	29	193.02	18	192.94	196.50	11	2,588	0.43%
2020/04/29	4	183.50	11	182.09	183.50	-7	2,527	-0.28%
2020/04/28	2	182.25	4	180.75	181.50	-2	2,542	-0.08%
2020/04/27	5	179.60	5	180.00	180.00	0	2,584	0.00%
2020/04/24	0	0.00	2	176.25	176.00	-2	2,588	-0.08%
2020/04/22	0	0.00	16	170.38	176.50	-16	2,625	-0.61%
2020/04/21	0	0.00	2	175.25	174.00	-2	2,654	-0.08%
2020/04/20	1	178.00	29	178.40	177.50	-28	2,688	-1.04%
2020/04/17	20	182.58	54	180.31	179.50	-34	2,713	-1.25%
2020/04/16	78	184.79	105	184.02	183.50	-27	2,699	-1.00%	大賣/
2020/04/15	187	182.34	13	182.77	183.00	174	2,735	6.36%	大買/鉅額交易
2020/04/14	3	173.67	1	173.00	173.50	2	2,818	0.07%
2020/04/13	0	0.00	128.3	169.87	169.00	-128.3	2,881	-4.45%	大賣/鉅額交易
2020/04/10	12	171.29	12	171.67	171.50	0	2,901	0.00%
2020/04/09	2	169.00	6	173.83	168.00	-4	2,944	-0.14%
2020/04/08	46	173.61	14	170.57	175.00	32	2,969	1.08%
2020/04/07	98	167.48	1	167.50	169.50	97	2,948	3.29%
2020/04/06	4	165.00	25	163.00	166.00	-21	2,928	-0.72%
2020/04/01	3	163.17	200	164.01	164.50	-197	2,941	-6.70%	大賣/鉅額交易
2020/03/31	344	162.80	1	163.00	164.00	343	2,946	11.64%	大買/鉅額交易
2020/03/30	3	156.50	0	0.00	160.00	3	2,990	0.10%
2020/03/27	8	154.31	101	154.06	151.00	-93	2,992	-3.11%	大賣/
2020/03/26	5	149.00	2	151.25	153.00	3	2,943	0.10%
2020/03/25	10	143.50	13	143.46	147.50	-3	2,905	-0.10%
2020/03/24	9	133.67	42	134.32	134.50	-33	2,870	-1.15%
2020/03/23	122	129.70	34	129.07	128.50	88	2,837	3.10%	大買/
2020/03/20	1	141.50	3	141.00	141.50	-2	2,846	-0.07%
2020/03/19	9	134.06	3	139.00	133.50	6	2,807	0.21%
2020/03/18	4	155.25	277	151.39	148.00	-273	2,782	-9.81%	大賣/鉅額交易
2020/03/17	2	150.50	96	149.26	147.00	-94	2,769	-3.39%
2020/03/16	138	153.83	88	158.78	153.50	50	2,767	1.81%	大買/
2020/03/13	501	159.64	29	158.88	163.50	472	2,764	17.07%	大買/鉅額交易
2020/03/12	107	177.94	89	179.46	175.00	18	2,736	0.66%	大買/
2020/03/11	40	191.20	0	0.00	188.00	40	2,737	1.46%
2020/03/10	84	183.06	160	180.93	187.50	-76	2,729	-2.78%	大賣/
2020/03/09	1	184.00	33	187.74	183.50	-32	2,730	-1.17%
2020/03/06	0	0.00	86	194.95	195.50	-86	2,734	-3.14%
2020/03/05	145	195.58	2	194.75	196.50	143	2,773	5.16%	大買/鉅額交易
2020/03/04	47	191.84	7	192.57	192.00	40	2,806	1.43%
2020/03/03	6	193.42	0	0.00	193.50	6	2,844	0.21%
2020/03/02	5	187.20	0	0.00	189.00	5	2,856	0.18%
2020/02/27	1	199.00	16	194.94	191.50	-15	2,843	-0.53%
2020/02/26	2	205.00	1	205.50	204.00	1	2,816	0.04%
2020/02/25	0	0.00	1	205.00	207.50	-1	2,823	-0.04%
2020/02/24	2	207.25	0	0.00	208.50	2	2,846	0.07%
2020/02/21	8	213.94	3	213.00	211.00	5	2,893	0.17%
2020/02/20	0	0.00	5	215.20	215.00	-5	2,942	-0.17%
2020/02/19	219	214.65	1	213.00	214.50	218	2,981	7.31%	大買/鉅額交易
2020/02/18	0	0.00	66	213.89	211.00	-66	3,045	-2.17%
2020/02/17	0	0.00	1	211.50	212.50	-1	3,076	-0.03%
2020/02/14	5	213.40	0	0.00	215.00	5	3,075	0.16%
2020/02/13	5	211.00	17	211.35	209.50	-12	3,057	-0.39%
2020/02/12	27	211.22	0	0.00	214.50	27	3,048	0.89%
2020/02/11	5	207.50	4	208.13	206.50	1	3,036	0.03%
2020/02/10	2	203.50	41	202.32	205.00	-39	3,016	-1.29%
2020/02/07	8	211.88	31	212.74	209.50	-23	2,990	-0.77%
2020/02/06	16	220.09	303	220.95	220.00	-287	2,933	-9.78%	大賣/鉅額交易
2020/02/05	85	226.08	20	226.45	225.00	65	2,873	2.26%
2020/02/04	5	224.30	3	224.17	223.50	2	2,832	0.07%
2020/02/03	4	217.13	4	217.50	219.00	0	2,790	0.00%
2020/01/31	6	225.42	23	224.46	224.00	-17	2,771	-0.61%
2020/01/30	58	222.53	5	224.20	222.00	53	2,759	1.92%
2020/01/20	8	232.06	0	0.00	232.00	8	2,717	0.29%
2020/01/17	69	235.27	1	236.00	234.00	68	2,727	2.49%
2020/01/16	5	233.10	7	233.29	234.50	-2	2,816	-0.07%
2020/01/15	4	236.88	5	236.00	235.00	-1	2,821	-0.04%
2020/01/14	55	243.24	52	237.44	237.00	3	2,788	0.11%
2020/01/13	1	239.00	1	237.50	238.00	0	2,732	0.00%
2020/01/10	1	237.00	7	234.64	235.50	-6	2,698	-0.22%
2020/01/09	152	236.87	10	238.20	235.00	142	2,667	5.32%	大買/鉅額交易
2020/01/08	24	235.13	79.1	233.88	237.00	-55.1	2,595	-2.12%
2020/01/07	7	229.07	46.2	227.80	231.00	-39.2	2,465	-1.59%
2020/01/06	5	227.50	1	225.50	224.50	4	2,396	0.17%
2020/01/03	15	228.33	19	226.39	224.00	-4	2,371	-0.17%
2020/01/02	20	231.95	8	230.69	227.50	12	2,309	0.52%
2019/12/31	0	0.00	6	225.58	225.50	-6	2,233	-0.27%
2019/12/30	13	225.12	5	225.50	224.50	8	2,236	0.36%
2019/12/27	37	225.05	8	226.06	226.00	29	2,223	1.30%
2019/12/26	4	222.75	2	226.00	222.00	2	2,224	0.09%
2019/12/25	13	226.38	7	224.79	224.50	6	2,196	0.27%
2019/12/24	46	218.54	7	218.21	217.00	39	2,102	1.86%
2019/12/23	1	215.00	0	0.00	214.50	1	2,063	0.05%
2019/12/20	1	217.00	5	215.60	215.50	-4	2,075	-0.19%
2019/12/19	0	0.00	2	216.25	215.50	-2	2,059	-0.10%
2019/12/18	5	213.10	4	213.50	213.50	1	2,030	0.05%
2019/12/17	30	214.72	2	215.00	213.50	28	2,012	1.39%
2019/12/16	4	210.25	0	0.00	210.50	4	1,958	0.20%
2019/12/13	8	208.75	2	208.50	207.00	6	1,944	0.31%
2019/12/12	23	210.91	6	210.75	209.00	17	1,919	0.89%
2019/12/11	14	210.00	1	208.50	208.50	13	1,901	0.68%
2019/12/09	7	212.93	13	213.35	213.00	-6	1,903	-0.32%
2019/12/06	3	219.33	11	219.18	217.50	-8	1,866	-0.43%
2019/12/04	8	222.00	7	221.50	221.50	1	1,870	0.05%
2019/12/03	9	223.17	22	222.86	223.00	-13	1,850	-0.70%
2019/12/02	2	221.75	10	222.15	221.00	-8	1,827	-0.44%
2019/11/28	5	229.00	3	228.17	226.00	2	1,765	0.11%
2019/11/27	0	0.00	1	224.00	225.50	-1	1,721	-0.06%
2019/11/26	2	221.50	0	0.00	223.00	2	1,696	0.12%
2019/11/25	2	220.00	2	218.00	218.00	0	1,670	0.00%
2019/11/21	0	0.00	2	223.75	224.50	-2	1,609	-0.12%
2019/11/20	5	228.70	10	226.80	227.00	-5	1,582	-0.32%
2019/11/19	11	226.32	3	223.67	228.00	8	1,533	0.52%
2019/11/18	5	224.30	14	222.50	222.00	-9	1,486	-0.61%
2019/11/15	58	220.00	9.1	218.63	222.50	48.9	1,442	3.39%
2019/11/14	13	216.08	48	214.58	215.00	-35	1,382	-2.53%
2019/11/13	1	212.00	4	211.63	212.00	-3	1,371	-0.22%
2019/11/12	6	211.33	6	210.58	210.00	0	1,394	0.00%
2019/11/11	62	212.65	0	0.00	208.00	62	1,466	4.23%
2019/11/08	5	214.00	1	214.00	215.00	4	1,485	0.27%
2019/11/07	48	211.56	2	212.00	211.00	46	1,496	3.07%
2019/11/06	1	213.50	7	211.07	211.00	-6	1,497	-0.40%
2019/11/05	7	213.14	0	0.00	212.00	7	1,482	0.47%
2019/11/04	0	0.00	1	209.00	209.00	-1	1,489	-0.07%
2019/11/01	8	209.75	4	210.00	208.50	4	1,504	0.27%
2019/10/31	2	211.75	6	209.00	207.50	-4	1,532	-0.26%
2019/10/30	2	212.00	67	210.88	211.00	-65	1,541	-4.22%
2019/10/29	11	215.91	48	214.18	213.00	-37	1,530	-2.42%
2019/10/28	11	213.55	4	214.00	212.50	7	1,518	0.46%
2019/10/25	3	216.17	9	216.44	213.00	-6	1,519	-0.39%
2019/10/24	128	221.87	60	218.66	218.00	68	1,515	4.49%	大買/
2019/10/23	124	210.91	4	211.63	212.00	120	1,442	8.32%	大買/鉅額交易
2019/10/22	0	0.00	9	204.83	206.50	-9	1,431	-0.63%
2019/10/21	1	207.00	0	0.00	205.00	1	1,437	0.07%
2019/10/18	0	0.00	3	207.50	207.00	-3	1,440	-0.21%
2019/10/16	16	208.44	7	210.07	206.00	9	1,438	0.63%
2019/10/15	3	211.50	0	0.00	211.00	3	1,431	0.21%
2019/10/14	1	208.00	0	0.00	209.00	1	1,433	0.07%
2019/10/09	27	207.13	2	205.00	205.50	25	1,429	1.75%
2019/10/07	14	210.32	10	209.70	210.00	4	1,424	0.28%
2019/10/04	141	207.35	121	207.26	206.50	20	1,416	1.41%	大買/大賣/
2019/10/03	9	207.89	0	0.00	208.00	9	1,396	0.64%
2019/10/02	3	210.83	0	0.00	208.00	3	1,386	0.22%
2019/10/01	40	213.50	3	213.50	211.50	37	1,355	2.73%
2019/09/27	10	217.00	5	215.10	214.50	5	1,366	0.37%
2019/09/26	87	215.58	0	0.00	212.50	87	1,400	6.21%
2019/09/25	6	215.50	15	215.73	215.50	-9	1,406	-0.64%
2019/09/24	2	223.50	0	0.00	222.50	2	1,422	0.14%
2019/09/23	23	220.39	0	0.00	220.00	23	1,416	1.62%
2019/09/20	28	222.00	0	0.00	221.00	28	1,415	1.98%
2019/09/19	20	218.75	20	218.85	219.50	0	1,417	0.00%
2019/09/18	2	219.50	0	0.00	219.00	2	1,418	0.14%
2019/09/17	10	220.00	84	218.02	218.00	-74	1,414	-5.23%
2019/09/16	24	220.92	0	0.00	220.00	24	1,409	1.70%
2019/09/12	51	224.05	18	226.25	224.50	33	1,395	2.37%
2019/09/11	22	223.34	10	222.00	227.00	12	1,379	0.87%
2019/09/10	3	214.00	2	214.75	216.00	1	1,329	0.08%
2019/09/09	14	213.46	1	211.00	211.00	13	1,317	0.99%
2019/09/06	0	0.00	14	211.93	211.00	-14	1,310	-1.07%
2019/09/05	0	0.00	4	223.00	221.50	-4	1,274	-0.31%
2019/09/04	3	224.50	28	223.54	224.00	-25	1,291	-1.94%
2019/09/03	4	224.00	3	224.00	222.50	1	1,294	0.08%
2019/09/02	4	220.88	4	219.38	222.50	0	1,286	0.00%
2019/08/30	3	217.00	4	217.00	215.50	-1	1,282	-0.08%
2019/08/29	13.3	216.15	1	216.00	214.50	12.3	1,282	0.96%
2019/08/28	0	0.00	2	213.00	213.50	-2	1,281	-0.16%
2019/08/27	6	213.83	2	212.50	210.00	4	1,282	0.31%
2019/08/26	4	211.88	1	209.50	210.00	3	1,281	0.23%
2019/08/23	0	0.00	58	215.98	216.50	-58	1,277	-4.54%
2019/08/22	5	220.90	33	220.05	220.50	-28	1,267	-2.21%
2019/08/21	6	217.00	3	213.00	219.50	3	1,258	0.24%
2019/08/20	6	214.50	11	213.82	214.50	-5	1,244	-0.40%
2019/08/19	9	209.61	72	208.93	212.00	-63	1,256	-5.01%
2019/08/16	62.2	206.24	124	205.77	208.50	-61.8	1,242	-4.97%	大賣/
2019/08/15	86	200.89	102	201.07	199.00	-16	1,213	-1.32%	大賣/
2019/08/14	47	210.37	12	214.08	205.00	35	1,208	2.90%
2019/08/13	12	218.21	6	219.42	217.50	6	1,182	0.51%
2019/08/12	24	229.19	24	227.60	228.50	0	1,151	0.00%
2019/08/08	0	0.00	2	217.50	219.50	-2	1,144	-0.17%
2019/08/07	3	222.00	40	220.94	220.00	-37	1,161	-3.19%
2019/08/06	11	218.14	3	213.17	218.50	8	1,190	0.67%
2019/08/05	6	231.17	9	224.22	221.00	-3	1,234	-0.24%
2019/08/02	74	228.07	33	228.17	227.50	41	1,268	3.23%
2019/08/01	55	243.56	8	242.13	248.00	47	1,272	3.69%
2019/07/31	22	238.34	10	238.35	239.00	12	1,268	0.95%
2019/07/30	20	238.00	0	0.00	236.50	20	1,332	1.50%
2019/07/29	1	249.00	1	245.00	241.50	0	1,336	0.00%
2019/07/26	16	238.00	7	235.50	244.50	9	1,338	0.67%
2019/07/25	52	237.13	11	235.05	236.00	41	1,313	3.12%
2019/07/24	12	242.92	8	236.38	243.50	4	1,281	0.31%
2019/07/23	9	234.50	3	232.50	233.50	6	1,262	0.48%
2019/07/22	0	0.00	8	236.06	233.00	-8	1,257	-0.64%
2019/07/19	3	234.00	13	234.81	236.50	-10	1,252	-0.80%
2019/07/18	0	0.00	4	232.50	232.00	-4	1,261	-0.32%
2019/07/17	11	238.00	14	236.46	233.50	-3	1,284	-0.23%
2019/07/16	5	238.90	1	238.00	238.00	4	1,290	0.31%
2019/07/15	0	0.00	3	235.50	235.00	-3	1,288	-0.23%
2019/07/12	9	238.61	19	238.05	239.50	-10	1,295	-0.77%
2019/07/11	13	241.35	5	236.50	240.50	8	1,308	0.61%
2019/07/10	17	236.53	0	0.00	235.00	17	1,316	1.29%
2019/07/09	1	232.00	3	231.67	234.00	-2	1,325	-0.15%
2019/07/08	5	237.00	0	0.00	235.00	5	1,360	0.37%
2019/07/05	1	234.00	0	0.00	234.50	1	1,371	0.07%
2019/07/04	0	0.00	3	239.00	238.50	-3	1,383	-0.22%
2019/07/03	7	238.29	15	234.87	238.50	-8	1,368	-0.58%
2019/07/02	1	229.00	13	226.08	231.00	-12	1,329	-0.90%
2019/07/01	27	225.43	3	217.17	227.00	24	1,321	1.82%
2019/06/27	5	216.30	11	216.55	215.50	-6	1,337	-0.45%
2019/06/26	3	215.33	1	213.50	217.00	2	1,349	0.15%
2019/06/25	0	0.00	12	212.46	212.50	-12	1,351	-0.89%
2019/06/24	0	0.00	20	211.93	212.00	-20	1,356	-1.47%
2019/06/21	2	215.00	0	0.00	214.50	2	1,384	0.14%
2019/06/20	11	212.68	13	211.96	213.50	-2	1,399	-0.14%
2019/06/19	8	212.50	3	212.17	212.00	5	1,418	0.35%
2019/06/18	4	209.00	6	209.17	209.00	-2	1,419	-0.14%
2019/06/17	2	207.50	7	209.86	207.50	-5	1,440	-0.35%
2019/06/14	5	211.20	1	210.50	210.00	4	1,453	0.28%
2019/06/13	11	208.23	18	205.64	208.50	-7	1,468	-0.48%
2019/06/12	10	205.85	92	207.07	208.50	-82	1,537	-5.33%
2019/06/11	7	200.29	6	199.17	201.00	1	1,550	0.06%
2019/06/10	9	195.39	0	0.00	198.00	9	1,567	0.57%
2019/06/06	0	0.00	3	190.33	190.00	-3	1,618	-0.19%
2019/06/05	6	198.50	11	198.73	194.50	-5	1,657	-0.30%
2019/06/04	12	196.92	19	195.24	195.00	-7	1,659	-0.42%
2019/06/03	1	194.50	10	193.90	195.00	-9	1,670	-0.54%
2019/05/31	3	196.83	2	195.50	195.50	1	1,727	0.06%
2019/05/30	5	195.70	2	194.25	193.50	3	1,744	0.17%
2019/05/28	3	197.33	3	194.67	198.00	0	1,786	0.00%
2019/05/27	26	195.10	32	195.61	195.00	-6	1,795	-0.33%
2019/05/24	11	200.73	11	198.91	198.00	0	1,808	0.00%
2019/05/23	6	191.67	2	189.00	194.00	4	1,812	0.22%
2019/05/22	0	0.00	4	196.63	194.50	-4	1,843	-0.22%
2019/05/21	26	190.96	1	189.50	198.00	25	1,857	1.35%
2019/05/20	6	197.08	13	199.73	190.50	-7	1,858	-0.38%
2019/05/17	1	212.50	4	214.50	208.00	-3	1,879	-0.16%
2019/05/16	4	215.88	54	213.43	212.00	-50	1,878	-2.66%
2019/05/15	7	216.93	9	215.67	216.00	-2	1,885	-0.11%
2019/05/14	39	216.27	28	212.27	218.00	11	1,873	0.59%
2019/05/13	39	212.19	3	211.50	210.00	36	1,869	1.93%
2019/05/10	17	207.09	206	205.84	207.50	-189	1,843	-10.25%	大賣/鉅額交易
2019/05/09	23	213.07	12	211.83	211.50	11	1,817	0.61%
2019/05/08	3	208.33	0	0.00	210.50	3	1,806	0.17%
2019/05/07	15	212.43	62	210.49	207.00	-47	1,817	-2.59%
2019/05/06	0	0.00	90	202.34	204.00	-90	1,776	-5.07%
2019/05/03	13	206.69	40	205.58	206.50	-27	1,835	-1.47%
2019/05/02	8	202.25	23	201.98	201.50	-15	1,854	-0.81%
2019/04/30	5	196.00	15	198.43	199.00	-10	1,939	-0.52%
2019/04/29	11	197.32	0	0.00	196.00	11	2,009	0.55%
2019/04/26	0	0.00	2	200.25	199.50	-2	2,005	-0.10%
2019/04/25	5	201.70	29	201.41	202.00	-24	2,004	-1.20%
2019/04/24	8	200.44	18	199.97	200.50	-10	2,018	-0.50%
2019/04/23	37	195.09	1	195.50	197.00	36	2,028	1.77%
2019/04/22	1	201.00	30	200.40	199.00	-29	2,020	-1.44%
2019/04/19	22	201.39	1	204.00	202.50	21	2,061	1.02%
2019/04/18	2	206.00	2	206.50	203.50	0	2,062	0.00%
2019/04/17	1	206.00	16	205.47	206.00	-15	2,069	-0.72%
2019/04/16	89	205.42	24	207.00	206.50	65	2,088	3.11%
2019/04/15	43	204.55	9	206.28	207.00	34	2,102	1.62%
2019/04/12	41	207.46	21	211.10	207.50	20	2,133	0.94%
2019/04/11	10	220.30	12	219.29	217.50	-2	2,180	-0.09%
2019/04/10	37	217.99	18	216.64	217.00	19	2,203	0.86%
2019/04/09	27	217.43	7	215.43	214.50	20	2,235	0.89%
2019/04/08	9	215.50	1	215.00	213.50	8	2,308	0.35%
2019/04/03	13	214.77	12	215.33	216.00	1	2,315	0.04%
2019/04/02	216	217.05	17	218.59	216.00	199	2,327	8.55%	大買/鉅額交易
2019/04/01	19	214.42	42	213.06	216.50	-23	2,309	-1.00%
2019/03/29	21	212.93	25	212.26	211.50	-4	2,286	-0.17%
2019/03/28	1	208.50	13	207.77	208.00	-12	2,310	-0.52%
2019/03/27	11	210.18	4	209.50	210.50	7	2,322	0.30%
2019/03/26	17	207.82	11	211.91	206.50	6	2,335	0.26%
2019/03/25	14	211.14	13	211.15	213.00	1	2,339	0.04%
2019/03/22	26	210.31	19	215.58	210.00	7	2,338	0.30%
2019/03/21	4	217.00	0	0.00	216.50	4	2,354	0.17%
2019/03/20	50	219.95	5	220.90	215.50	45	2,379	1.89%
2019/03/19	9	215.50	71	215.15	218.00	-62	2,393	-2.59%
2019/03/18	11	214.50	43	215.08	216.00	-32	2,413	-1.33%
2019/03/15	81	215.19	54	215.12	214.50	27	2,409	1.12%
2019/03/14	1	212.50	36	209.97	209.00	-35	2,375	-1.47%
2019/03/13	5	209.70	14	206.79	210.00	-9	2,415	-0.37%
2019/03/12	31	205.34	112	206.82	206.00	-81	2,452	-3.30%	大賣/
2019/03/11	112	202.69	96	201.39	204.50	16	2,471	0.65%	大買/
2019/03/08	30	195.32	122	196.54	197.50	-92	2,505	-3.67%	大賣/
2019/03/07	20	195.75	6	198.00	195.50	14	2,530	0.55%
2019/03/06	50	199.26	143	199.04	200.00	-93	2,557	-3.64%	大賣/
2019/03/05	17	191.62	4	191.13	191.00	13	2,560	0.51%
2019/03/04	2	193.50	1	195.00	195.00	1	2,630	0.04%
2019/02/27	1	199.00	7	197.93	199.00	-6	2,654	-0.23%
2019/02/26	7	197.71	18	198.39	197.00	-11	2,691	-0.41%
2019/02/25	8	194.06	37	195.96	197.00	-29	2,734	-1.06%
2019/02/22	50	196.05	71	197.44	196.50	-21	2,789	-0.75%
2019/02/21	33	200.82	84	201.73	203.50	-51	2,826	-1.80%
2019/02/20	1	199.50	33	199.36	198.50	-32	2,880	-1.11%
2019/02/19	46	198.76	9	197.72	199.50	37	2,939	1.26%
2019/02/18	76	195.18	133	197.83	198.50	-57	3,001	-1.90%	大賣/
2019/02/15	3	190.67	7	191.07	190.00	-4	3,020	-0.13%
2019/02/14	9	193.67	95	192.02	190.50	-86	3,117	-2.76%
2019/02/13	6	187.83	2	188.25	189.00	4	3,182	0.13%
2019/02/12	6	190.17	67	190.31	190.00	-61	3,223	-1.89%
2019/02/11	10	184.30	71	185.70	187.50	-61	3,323	-1.84%
2019/01/30	41	179.43	2	183.50	179.00	39	3,393	1.15%
2019/01/29	102	181.50	11	181.18	181.00	91	3,465	2.63%	大買/
2019/01/28	17	186.65	33	186.80	185.50	-16	3,559	-0.45%
2019/01/25	11	184.55	0	0.00	185.00	11	3,716	0.30%
2019/01/24	152	183.14	64	183.73	185.50	88	3,807	2.31%	大買/
2019/01/23	10	190.20	15	190.23	189.50	-5	3,885	-0.13%
2019/01/22	176	189.05	203	188.04	187.00	-27	3,886	-0.69%	大買/大賣/
2019/01/21	155	197.95	122	200.91	194.50	33	3,877	0.85%	大買/大賣/
2019/01/18	32	210.36	5	211.50	212.50	27	3,950	0.68%
2019/01/17	18	210.69	5	211.80	208.00	13	4,098	0.32%
2019/01/16	0	0.00	11	216.05	212.00	-11	4,160	-0.26%
2019/01/15	22	208.27	7	210.57	212.00	15	4,163	0.36%
2019/01/14	6	210.58	12	211.17	212.00	-6	4,173	-0.14%
2019/01/11	5	211.20	106	210.19	210.50	-101	4,186	-2.41%	大賣/鉅額交易
2019/01/10	3	200.17	12	200.58	202.00	-9	4,197	-0.21%
2019/01/09	7	199.07	17	199.82	198.50	-10	4,282	-0.23%
2019/01/08	27	196.28	13	198.19	197.50	14	4,304	0.33%
2019/01/07	11	198.09	15	199.83	195.00	-4	4,387	-0.09%
2019/01/04	47	195.70	23	195.87	194.50	24	4,412	0.54%
2019/01/03	68	208.49	9	208.39	206.50	59	4,405	1.34%
2019/01/02	24	219.46	141	220.14	219.50	-117	4,387	-2.67%	大賣/鉅額交易
2018/12/28	18	216.14	16	217.34	224.00	2	4,390	0.05%
2018/12/27	23	215.33	5	213.50	215.00	18	4,432	0.41%
2018/12/25	7	204.00	17	201.47	204.50	-10	4,435	-0.23%
2018/12/24	1	204.50	12	204.38	206.00	-11	4,590	-0.24%
2018/12/22	3	202.00	6	202.00	202.00	-3	4,655	-0.06%
2018/12/21	5	197.30	26	200.08	204.50	-21	4,731	-0.44%
2018/12/20	10	198.80	12	202.17	199.00	-2	4,705	-0.04%
2018/12/19	43	201.98	4	202.75	200.00	39	4,697	0.83%
2018/12/18	10	200.05	8	202.06	205.50	2	4,690	0.04%
2018/12/17	10	204.75	4	206.13	203.00	6	4,680	0.13%
2018/12/14	4	210.00	21	208.31	206.00	-17	4,692	-0.36%
2018/12/13	21	207.19	4	207.38	205.00	17	4,676	0.36%
2018/12/12	31	204.73	10	206.55	203.00	21	4,666	0.45%
2018/12/11	11	202.23	34	201.56	201.00	-23	4,664	-0.49%
2018/12/10	10	192.70	10	194.75	196.50	0	4,648	0.00%
2018/12/07	3	195.17	38	195.08	196.00	-35	4,646	-0.75%
2018/12/06	98	197.12	29	199.97	189.00	69	4,665	1.48%
2018/12/05	23	198.83	17	198.65	198.50	6	4,649	0.13%
2018/12/04	64	204.85	26	207.48	198.50	38	4,648	0.82%
2018/12/03	16	210.78	22	206.64	212.00	-6	4,623	-0.13%
2018/11/30	7	195.07	14	194.32	196.00	-7	4,589	-0.15%
2018/11/29	16	195.06	14	197.18	191.00	2	4,660	0.04%
2018/11/28	12	191.71	11	191.50	194.00	1	4,655	0.02%
2018/11/27	73	189.72	53	188.72	190.00	20	4,628	0.43%
2018/11/26	24	183.88	26	183.79	184.00	-2	4,603	-0.04%
2018/11/23	25	178.96	2	179.50	176.50	23	4,581	0.50%
2018/11/22	126	186.86	110	183.15	181.00	16	4,594	0.35%	大買/大賣/
2018/11/21	25	185.94	4	185.50	185.00	21	4,595	0.46%
2018/11/20	16	191.91	68	192.22	189.50	-52	4,579	-1.14%
2018/11/19	55	188.67	22	188.61	194.50	33	4,608	0.72%
2018/11/16	8	186.00	21	184.02	185.00	-13	4,545	-0.29%
2018/11/15	16	183.66	12	183.67	182.50	4	4,480	0.09%
2018/11/14	93	184.45	22	185.75	183.00	71	4,414	1.61%
2018/11/13	238	181.11	2	173.75	185.00	236	4,355	5.42%	大買/鉅額交易
2018/11/12	43	180.50	79	182.19	175.50	-36	4,278	-0.84%
2018/11/09	24	178.75	10	178.95	181.00	14	4,250	0.33%
2018/11/08	355	180.62	13	181.27	181.00	342	4,230	8.08%	大買/鉅額交易
2018/11/07	13	173.12	51	176.43	177.50	-38	4,147	-0.92%
2018/11/06	22	169.66	11	169.82	165.00	11	4,104	0.27%
2018/11/05	41	177.24	29	179.34	176.00	12	4,018	0.30%
2018/11/02	43	169.12	16	170.22	179.50	27	3,910	0.69%
2018/11/01	44	166.27	91	166.16	163.50	-47	3,759	-1.25%
2018/10/31	23	163.00	20	161.48	165.00	3	3,656	0.08%
2018/10/30	35	154.87	32	154.67	158.00	3	3,549	0.08%
2018/10/29	47	155.14	42	157.39	156.00	5	3,566	0.14%
2018/10/26	52	153.70	62	153.20	149.00	-10	3,538	-0.28%
2018/10/25	18	152.86	13	152.96	157.50	5	3,416	0.15%
2018/10/24	6	152.00	22	150.75	148.50	-16	3,266	-0.49%
2018/10/23	1	149.50	45	147.86	144.00	-44	3,204	-1.37%
2018/10/22	2	154.75	52	152.97	151.50	-50	3,192	-1.57%
2018/10/19	1	150.00	74	149.74	152.00	-73	3,164	-2.31%
2018/10/18	6	155.08	63	153.77	153.00	-57	3,145	-1.81%
2018/10/17	316	149.74	74	149.60	150.00	242	3,115	7.77%	大買/鉅額交易
2018/10/16	24	138.19	40	140.88	139.00	-16	3,048	-0.52%
2018/10/15	26	139.10	74	143.96	140.50	-48	3,017	-1.59%
2018/10/12	21	125.57	80	132.40	135.50	-59	2,944	-2.00%
2018/10/11	42	124.42	29.9	124.18	123.50	12.1	2,909	0.42%
2018/10/09	84	141.26	2	142.50	137.00	82	2,877	2.85%
2018/10/08	11	143.32	0	0.00	149.00	11	2,813	0.39%
2018/10/05	41	152.66	15	157.30	149.50	26	2,786	0.93%
2018/10/04	24	168.10	15	167.03	166.00	9	2,700	0.33%
2018/10/03	63	165.58	15	164.23	167.00	48	2,672	1.80%
2018/10/02	154	167.16	55	165.10	167.00	99	2,664	3.72%	大買/
2018/10/01	8	147.94	3	150.17	159.50	5	2,498	0.20%
2018/09/28	8	143.38	69	143.16	145.00	-61	2,460	-2.48%
2018/09/27	2	152.75	1	153.50	150.50	1	2,419	0.04%
2018/09/26	3	155.17	3	153.67	152.50	0	2,479	0.00%
2018/09/25	0	0.00	1	157.00	155.50	-1	2,492	-0.04%
2018/09/21	2	153.75	0	0.00	155.00	2	2,508	0.08%
2018/09/20	51	153.94	3	155.50	150.50	48	2,501	1.92%
2018/09/19	52	153.96	4	153.00	155.50	48	2,484	1.93%
2018/09/18	152	153.47	139	151.98	151.00	13	2,467	0.53%	大買/大賣/
2018/09/17	60	155.89	11	155.77	157.00	49	2,454	2.00%
2018/09/14	2	148.25	133	152.33	153.00	-131	2,426	-5.40%	大賣/鉅額交易
2018/09/13	124	147.77	2	148.25	147.00	122	2,428	5.02%	大買/鉅額交易
2018/09/12	15	143.97	8	142.50	145.50	7	2,433	0.29%
2018/09/11	16	144.94	3	142.83	142.50	13	2,410	0.54%
2018/09/10	9	146.11	60	146.48	141.00	-51	2,362	-2.16%
2018/09/07	75	161.29	10	160.80	156.50	65	2,321	2.80%
2018/09/06	3	167.67	17	164.35	169.50	-14	2,284	-0.61%
2018/09/05	60	168.44	13	167.69	165.50	47	2,268	2.07%
2018/09/04	16	159.78	4	159.63	159.00	12	2,203	0.54%
2018/09/03	7	157.29	19	157.05	155.00	-12	2,192	-0.55%
2018/08/31	57	159.45	4	157.13	159.50	53	2,263	2.34%
2018/08/30	24	154.52	2	156.00	155.00	22	2,233	0.98%
2018/08/29	37	151.43	7	149.29	154.00	30	2,224	1.35%
2018/08/28	8	150.06	8	149.19	150.50	0	2,210	0.00%
2018/08/27	10	150.60	38	148.54	150.00	-28	2,205	-1.27%
2018/08/24	4	146.50	116	144.68	144.50	-112	2,153	-5.20%	大賣/鉅額交易
2018/08/23	10	159.45	4	161.00	158.00	6	2,074	0.29%
2018/08/22	5	167.80	33	166.42	164.00	-28	2,064	-1.36%
2018/08/21	1	167.00	0	0.00	166.00	1	2,051	0.05%
2018/08/20	4	165.75	11	165.00	170.00	-7	2,038	-0.34%
2018/08/17	10	174.55	2	174.00	170.00	8	2,019	0.40%
2018/08/16	12	168.00	12	168.83	169.50	0	1,999	0.00%
2018/08/15	12	183.58	58	183.28	178.00	-46	1,946	-2.36%
2018/08/14	62	187.00	34	183.71	184.00	28	1,952	1.43%
2018/08/13	4	191.50	67	197.27	191.00	-63	1,914	-3.29%
2018/08/10	3	212.83	1	212.00	211.00	2	1,859	0.11%
2018/08/09	0	0.00	1	210.50	213.00	-1	1,868	-0.05%
2018/08/08	1	219.00	1	216.50	215.00	0	1,868	0.00%
2018/08/07	1	215.00	8	213.44	216.00	-7	1,851	-0.38%
2018/08/06	9	216.17	47	215.94	217.50	-38	1,882	-2.02%
2018/08/03	15	211.07	13	209.19	210.00	2	1,854	0.11%
2018/08/02	377	200.55	40	203.55	200.00	337	1,817	18.54%	大買/鉅額交易
2018/08/01	17	201.44	0	0.00	203.00	17	1,793	0.95%
2018/07/31	2	196.00	28	195.63	195.00	-26	1,814	-1.43%
2018/07/30	0	0.00	6	198.42	194.00	-6	1,827	-0.33%
2018/07/27	4	197.13	22	196.07	200.50	-18	1,880	-0.96%
2018/07/26	1	196.50	26.4	195.72	194.00	-25.4	1,912	-1.33%
2018/07/25	3	195.33	23	192.91	195.50	-20	1,913	-1.05%
2018/07/24	19	195.00	0	0.00	194.00	19	1,917	0.99%
2018/07/23	2	195.25	35.2	194.77	198.50	-33.2	1,901	-1.75%
2018/07/20	2	204.50	5	206.00	201.50	-3	1,883	-0.16%
2018/07/19	10	209.50	11	209.05	205.00	-1	1,900	-0.05%
2018/07/18	3	205.83	0	0.00	205.00	3	1,899	0.16%
2018/07/16	3	215.50	6	214.33	211.50	-3	1,895	-0.16%
2018/07/13	10	213.50	4	212.88	214.00	6	1,901	0.32%
2018/07/12	2	209.00	6	207.67	211.00	-4	1,913	-0.21%
2018/07/11	106	208.97	15	207.43	209.50	91	1,922	4.73%	大買/
2018/07/10	34	203.62	234	205.64	206.00	-200	1,905	-10.50%	大賣/鉅額交易
2018/07/09	6	194.17	0	0.00	192.50	6	1,883	0.32%
2018/07/06	9	191.89	7	195.29	191.50	2	1,910	0.10%
2018/07/05	75	199.45	26	197.04	197.50	49	1,926	2.54%
2018/07/04	55	207.10	63	200.82	198.00	-8	1,964	-0.41%
2018/07/03	3	220.00	20	220.88	219.50	-17	1,953	-0.87%
2018/07/02	67	222.10	16	219.94	225.00	51	1,983	2.57%
2018/06/29	2	216.25	1	214.00	214.50	1	1,990	0.05%
2018/06/28	3	217.00	1	218.50	211.00	2	1,995	0.10%
2018/06/27	0	0.00	1	225.00	220.00	-1	2,045	-0.05%
2018/06/26	1	223.00	0	0.00	224.50	1	2,098	0.05%
2018/06/25	1	225.00	1	226.00	221.50	0	2,135	0.00%
2018/06/22	25	226.20	16	224.75	230.00	9	2,131	0.42%
2018/06/21	20	222.33	4	222.50	227.00	16	2,107	0.76%
2018/06/20	33	223.17	11	221.95	217.00	22	2,097	1.05%
2018/06/19	2	237.50	14	238.11	234.00	-12	2,069	-0.58%
2018/06/15	23	238.63	2	238.50	238.50	21	2,066	1.02%
2018/06/14	6	234.08	20	234.83	232.00	-14	2,058	-0.68%
2018/06/13	18	239.72	34	241.28	238.00	-16	2,063	-0.78%
2018/06/12	28	238.14	7	240.00	235.50	21	2,043	1.03%
2018/06/11	5	240.00	4	235.50	235.00	1	2,014	0.05%
2018/06/08	31	245.77	19	242.66	237.50	12	2,018	0.59%
2018/06/07	0	0.00	1	244.00	250.00	-1	1,941	-0.05%
2018/06/06	87	226.25	3	224.67	227.50	84	1,916	4.38%
2018/06/05	19	231.92	27	229.26	221.00	-8	1,913	-0.42%
2018/06/04	24	217.31	7	216.29	225.00	17	1,905	0.89%
2018/06/01	0	0.00	4	208.75	209.00	-4	1,870	-0.21%
2018/05/31	8	212.94	8	213.56	211.00	0	1,885	0.00%
2018/05/30	8	210.69	3	209.17	212.00	5	1,868	0.27%
2018/05/29	3	207.17	4	207.88	206.50	-1	1,852	-0.05%
2018/05/28	5	211.40	13	211.92	210.00	-8	1,857	-0.43%
2018/05/25	16	209.44	3	206.83	210.00	13	1,853	0.70%
2018/05/24	3	208.67	2	209.25	207.50	1	1,852	0.05%
2018/05/23	7	208.79	8	208.13	209.00	-1	1,852	-0.05%
2018/05/22	17	212.79	4	212.13	208.50	13	1,844	0.70%
2018/05/21	3	207.67	3	207.83	207.50	0	1,815	0.00%
2018/05/18	8	205.88	217	205.08	204.50	-209	1,817	-11.50%	大賣/鉅額交易
2018/05/17	125	209.65	4	212.25	210.50	121	1,825	6.63%	大買/鉅額交易
2018/05/16	1	201.50	2	206.00	202.50	-1	1,809	-0.06%
2018/05/15	4	206.63	49.4	208.28	206.00	-45.4	1,803	-2.52%
2018/05/14	53	209.65	26	210.00	209.00	27	1,806	1.49%
2018/05/11	3	219.83	20	221.73	218.50	-17	1,766	-0.96%
2018/05/10	16	223.28	3	219.85	221.50	13	1,752	0.74%
2018/05/09	5	217.90	21	217.60	216.50	-16	1,735	-0.92%
2018/05/08	133	223.48	43	224.23	223.00	90	1,710	5.26%	大買/
2018/05/07	8	211.38	85	211.31	212.00	-77	1,675	-4.60%
2018/05/04	52	200.68	165	205.00	208.00	-113	1,669	-6.77%	大賣/鉅額交易
2018/05/03	141	208.32	89	206.79	206.00	52	1,614	3.22%	大買/
2018/04/30	50	221.00	54	220.98	221.00	-4	1,614	-0.25%
2018/04/27	11	218.09	30	216.75	222.00	-19	1,600	-1.19%
2018/04/26	1	220.50	1	223.00	217.00	0	1,598	0.00%
2018/04/25	16	223.53	12	219.79	220.50	4	1,601	0.25%
2018/04/24	2	228.25	1	227.00	220.00	1	1,586	0.06%
2018/04/23	4	238.38	54	237.69	236.50	-50	1,567	-3.19%
2018/04/20	6	245.42	7	248.36	246.00	-1	1,555	-0.06%
2018/04/19	13	255.08	34	253.91	252.00	-21	1,544	-1.36%
2018/04/18	22	254.84	146	253.08	250.00	-124	1,539	-8.06%	大賣/鉅額交易
2018/04/17	40	243.25	4	243.63	242.50	36	1,518	2.37%
2018/04/16	0	0.00	66	253.19	252.50	-66	1,523	-4.33%
2018/04/13	93	253.38	61	252.81	256.00	32	1,528	2.09%
2018/04/12	23	248.54	30	251.58	251.50	-7	1,527	-0.46%
2018/04/11	212	247.55	2	246.50	240.00	210	1,511	13.89%	大買/鉅額交易
2018/04/10	17	242.12	5	241.40	242.00	12	1,506	0.80%
2018/04/09	26	242.25	100	242.50	242.50	-74	1,433	-5.16%
2018/04/03	1	221.00	79.8	221.70	220.50	-78.8	1,370	-5.75%
2018/04/02	40	231.63	4	235.63	231.00	36	1,319	2.73%
2018/03/31	203	240.00	205	239.99	240.00	-2	1,288	-0.16%	大買/大賣/
2018/03/30	11	239.59	153.5	239.12	235.00	-142.5	1,269	-11.22%	大賣/鉅額交易
2018/03/29	106	245.53	13	245.81	242.00	93	1,224	7.59%	大買/
2018/03/28	107	261.49	31	260.37	258.00	76	1,199	6.34%	大買/
2018/03/27	40	276.81	2	277.75	276.00	38	1,160	3.28%
2018/03/26	1	279.00	0	0.00	278.50	1	1,166	0.09%
2018/03/23	41	271.04	4	265.50	276.00	37	1,174	3.15%
2018/03/22	42	277.39	68	278.80	277.00	-26	1,180	-2.20%
2018/03/21	0	0.00	8	284.25	282.00	-8	1,206	-0.66%
2018/03/20	17	286.21	41	285.41	287.00	-24	1,207	-1.99%
2018/03/19	6	291.92	0	0.00	285.00	6	1,218	0.49%
2018/03/16	0	0.00	4	284.50	281.00	-4	1,223	-0.33%
2018/03/15	0	0.00	3	289.67	289.00	-3	1,242	-0.24%
2018/03/14	0	0.00	12	287.38	294.50	-12	1,255	-0.96%
2018/03/13	13	290.69	1	286.50	290.00	12	1,241	0.97%
2018/03/12	1	283.50	8	284.81	285.00	-7	1,229	-0.57%
2018/03/09	16	283.53	8	280.13	285.00	8	1,277	0.63%
2018/03/08	106	274.97	8.1	274.89	277.50	97.9	1,273	7.69%	大買/
2018/03/07	137	264.78	5	263.20	265.00	132	1,259	10.48%	大買/鉅額交易
2018/03/06	53	258.42	0	0.00	262.00	53	1,272	4.16%
2018/03/05	0	0.00	6	254.33	251.00	-6	1,261	-0.48%
2018/03/02	1	258.00	0	0.00	259.00	1	1,262	0.08%
2018/03/01	3	262.00	2	261.50	263.00	1	1,260	0.08%
2018/02/27	88	267.13	97	267.33	266.00	-9	1,252	-0.72%
2018/02/26	0	0.00	5	268.60	268.50	-5	1,247	-0.40%
2018/02/22	5	259.00	18.4	255.21	258.00	-13.4	1,245	-1.08%
2018/02/21	6	253.75	4	246.50	253.00	2	1,246	0.16%
2018/02/12	0	0.00	9	235.56	239.00	-9	1,249	-0.72%
2018/02/09	2	230.25	1	227.00	231.00	1	1,300	0.08%
2018/02/08	11	252.73	1	248.00	247.00	10	1,318	0.76%
2018/02/07	6	251.50	3	250.33	251.00	3	1,349	0.22%
2018/02/06	13	251.08	167	243.42	242.00	-154	1,379	-11.16%	大賣/鉅額交易
2018/02/05	2	264.25	5	264.40	265.00	-3	1,422	-0.21%
2018/02/02	6	272.00	6	272.17	270.50	0	1,456	0.00%
2018/02/01	0	0.00	6	275.92	274.00	-6	1,465	-0.41%
2018/01/31	2	276.25	8	278.00	277.50	-6	1,473	-0.41%
2018/01/30	2	279.25	14	279.14	278.00	-12	1,483	-0.81%
2018/01/29	3	278.67	3	277.17	279.00	0	1,515	0.00%
2018/01/26	9	274.22	7	273.50	275.00	2	1,545	0.13%
2018/01/25	0	0.00	13	272.42	276.00	-13	1,585	-0.82%
2018/01/24	15	271.90	43	269.90	275.50	-28	1,582	-1.77%
2018/01/23	5	262.80	0	260.00	260.00	5	1,552	0.32%
2018/01/22	5	255.50	156	255.19	259.00	-151	1,574	-9.59%	大賣/鉅額交易
2018/01/19	2	265.75	8	261.81	261.00	-6	1,617	-0.37%
2018/01/18	1	269.00	2	271.00	269.00	-1	1,614	-0.06%
2018/01/17	0	0.00	14	270.50	271.00	-14	1,613	-0.87%
2018/01/16	0	0.00	1	262.50	265.00	-1	1,630	-0.06%
2018/01/12	0	0.00	5	265.00	266.00	-5	1,666	-0.30%
2018/01/11	19	264.50	0	0.00	263.00	19	1,707	1.11%
2018/01/10	0	0.00	1	264.00	262.50	-1	1,802	-0.06%
2018/01/09	0	0.00	24	274.63	272.50	-24	1,824	-1.32%
2018/01/08	14	275.11	232	274.44	272.00	-218	1,832	-11.90%	大賣/鉅額交易
2018/01/05	12	270.46	12	270.38	269.50	0	1,837	0.00%
2018/01/04	14	271.07	10	272.85	273.50	4	1,871	0.21%
2018/01/03	2	283.75	0	0.00	285.00	2	1,835	0.11%
2018/01/02	2	280.00	4	279.25	282.00	-2	1,851	-0.11%