台達電 (2308)-臺銀證券券商分點個股進出

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
327.5
漲跌
▲18.0
漲幅
+5.82%
成交量
21,676張
產業
上市電子零組件類股
2201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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	8.3	327.68	29.2	328.53	327.50	-20.9	11,871	-0.18%
2024/05/02	6.7	308.81	5.6	311.01	309.50	1.1	11,660	0.01%
2024/04/30	2.1	320.21	14.4	324.03	320.50	-12.3	11,552	-0.11%
2024/04/29	12.9	320.71	13.2	321.99	321.00	-0.3	11,523	0.00%
2024/04/26	6.3	313.91	19.4	315.10	315.00	-13.1	11,528	-0.11%
2024/04/25	6.2	308.09	3	307.00	306.00	3.2	11,440	0.03%
2024/04/24	2.1	304.47	1.1	304.97	304.00	1	11,454	0.01%
2024/04/23	5.6	297.61	22	297.62	297.50	-16.4	11,630	-0.14%
2024/04/22	4.3	296.89	5	299.20	300.00	-0.7	11,707	-0.01%
2024/04/19	8.6	299.55	3.2	304.81	298.50	5.4	11,655	0.05%
2024/04/18	178.3	309.75	10.3	307.21	309.00	168	11,503	1.46%	大買/鉅額交易
2024/04/17	36.2	298.49	3.1	299.45	300.50	33	11,382	0.29%
2024/04/16	81.9	296.00	89.5	294.16	293.00	-7.6	11,428	-0.07%
2024/04/15	15.8	309.42	3	308.67	308.00	12.8	11,364	0.11%
2024/04/12	29.9	318.27	1.4	318.91	317.00	28.5	11,250	0.25%
2024/04/11	22	319.47	8.3	320.78	319.50	13.8	11,177	0.12%
2024/04/10	10	331.12	7.7	331.82	328.00	2.3	10,983	0.02%
2024/04/09	8.4	331.68	10.3	331.73	334.00	-1.9	10,950	-0.02%
2024/04/08	5	336.73	6.2	336.43	334.00	-1.3	10,910	-0.01%
2024/04/03	6.3	332.94	3.6	333.08	332.00	2.7	10,795	0.02%
2024/04/02	60.6	337.26	4	337.12	338.00	56.6	10,773	0.53%
2024/04/01	12.5	335.62	10.1	337.29	334.50	2.4	10,704	0.02%
2024/03/29	11	346.08	9.3	345.13	341.00	1.7	10,582	0.02%
2024/03/28	12	342.21	8.7	344.02	342.50	3.2	10,405	0.03%
2024/03/27	13.8	344.05	10.1	343.67	341.50	3.8	10,303	0.04%
2024/03/26	118.3	346.58	16.6	346.14	343.50	101.7	10,120	1.01%	大買/鉅額交易
2024/03/25	23.5	356.19	98.3	357.77	352.50	-74.7	9,830	-0.76%
2024/03/22	46.3	353.80	95.3	353.46	358.00	-49	9,577	-0.51%
2024/03/21	119.2	334.57	131.7	336.00	338.00	-12.4	8,616	-0.14%	大買/大賣/
2024/03/20	39.1	318.35	4.7	317.80	316.00	34.4	8,247	0.42%
2024/03/19	24.4	317.76	48.3	316.30	320.00	-23.8	8,104	-0.29%
2024/03/18	5.9	304.39	6	305.00	306.00	-0.1	7,874	0.00%
2024/03/15	8.9	304.45	14.5	304.33	303.00	-5.6	7,937	-0.07%
2024/03/14	38.6	311.70	10.5	312.07	310.50	28.1	7,801	0.36%
2024/03/13	35.6	314.54	28.9	315.25	314.50	6.7	7,698	0.09%
2024/03/12	14.2	312.90	8.4	314.58	312.50	5.8	7,540	0.08%
2024/03/11	15.6	308.06	8.3	308.68	308.00	7.3	7,417	0.10%
2024/03/08	45.1	311.47	45.5	308.21	312.00	-0.4	7,338	0.00%
2024/03/07	13.8	298.03	14.1	298.36	297.00	-0.2	6,824	0.00%
2024/03/06	41	295.00	11.1	295.09	295.00	29.9	6,725	0.44%
2024/03/05	163.6	289.93	1	291.50	290.50	162.6	6,720	2.42%	大買/鉅額交易
2024/03/04	11.7	295.29	6.1	294.93	293.50	5.5	6,654	0.08%
2024/03/01	1.5	293.55	5.5	293.41	293.50	-4	6,504	-0.06%
2024/02/29	1	292.21	9.2	293.26	294.50	-8.1	6,488	-0.13%
2024/02/27	10.7	290.26	108.5	292.12	289.00	-97.8	6,458	-1.52%	大賣/
2024/02/26	3.4	294.44	0.1	295.17	295.00	3.3	6,412	0.05%
2024/02/23	379.2	293.88	6.5	293.72	292.50	372.7	6,404	5.82%	大買/鉅額交易
2024/02/22	3.5	292.33	5	292.80	293.50	-1.5	6,351	-0.02%
2024/02/21	3.4	289.76	1	291.00	291.00	2.4	6,340	0.04%
2024/02/20	1.3	292.77	1	292.50	292.50	0.3	6,320	0.01%
2024/02/19	5.8	293.79	3.1	292.38	292.00	2.6	6,335	0.04%
2024/02/16	2.5	290.66	8	291.52	291.50	-5.4	6,385	-0.08%
2024/02/15	9.7	285.29	0	0.00	284.50	9.7	6,357	0.15%
2024/02/05	4.1	286.28	4.1	287.52	287.50	0	6,132	0.00%
2024/02/02	3.8	287.25	0.7	287.93	286.00	3.1	6,115	0.05%
2024/02/01	1.8	283.42	3.2	283.89	285.00	-1.3	6,110	-0.02%
2024/01/31	13	281.50	2	281.00	280.00	11	6,117	0.18%
2024/01/30	10.6	287.56	0	0.00	286.00	10.6	5,976	0.18%
2024/01/29	1.2	290.76	8.3	292.04	293.00	-7.1	6,004	-0.12%
2024/01/26	2.2	289.07	4.1	287.89	287.50	-1.9	6,080	-0.03%
2024/01/25	10.2	284.90	14	284.75	284.00	-3.8	6,156	-0.06%
2024/01/24	4.8	290.87	1	289.00	289.00	3.8	6,165	0.06%
2024/01/23	8.2	293.36	3.5	291.70	293.50	4.8	6,207	0.08%
2024/01/22	9.4	290.36	9.6	289.94	291.00	-0.2	6,166	0.00%
2024/01/19	8.8	281.85	5.1	282.76	285.00	3.7	6,104	0.06%
2024/01/18	14.2	278.17	2.2	280.21	277.00	12	6,107	0.20%
2024/01/17	793.5	282.11	0	0.00	279.50	793.5	6,057	13.10%	大買/鉅額交易
2024/01/16	20.6	289.55	1.2	289.25	289.50	19.4	5,892	0.33%
2024/01/15	2.3	295.50	2	296.75	295.50	0.3	5,752	0.01%
2024/01/12	11.7	294.38	1	294.50	293.50	10.7	5,865	0.18%
2024/01/11	9	293.06	1.1	293.64	293.00	7.9	5,862	0.14%
2024/01/10	11.7	290.28	1.1	291.09	291.00	10.6	5,843	0.18%
2024/01/09	48.8	298.90	3	297.55	295.50	45.8	5,702	0.80%
2024/01/08	1.3	308.61	5	307.70	306.00	-3.7	5,582	-0.07%
2024/01/05	3.1	304.38	2.2	304.64	304.50	1	5,659	0.02%
2024/01/04	2.1	304.34	11	305.14	304.00	-8.9	5,688	-0.16%
2024/01/03	11.2	304.97	8	304.50	304.50	3.2	5,779	0.06%
2024/01/02	3.1	310.01	1	310.49	310.00	2	5,754	0.04%
2023/12/29	6.3	313.19	1.6	312.50	313.50	4.7	5,791	0.08%
2023/12/28	2.4	313.58	2.5	314.35	313.00	0	5,826	0.00%
2023/12/27	5	312.76	7.2	312.65	313.00	-2.3	5,883	-0.04%
2023/12/26	3.3	309.58	14	310.04	310.50	-10.7	5,907	-0.18%
2023/12/25	1.6	306.85	1.1	307.05	306.50	0.5	5,903	0.01%
2023/12/22	1	307.01	7	306.21	305.50	-6	6,004	-0.10%
2023/12/21	3	304.02	0.1	304.00	303.50	3	6,072	0.05%
2023/12/20	0	306.47	1	307.00	305.50	-1	6,150	-0.02%
2023/12/19	7.1	303.65	0.1	304.50	302.50	7	6,138	0.11%
2023/12/18	11.5	308.31	0	310.00	307.00	11.5	6,178	0.19%
2023/12/15	0.1	314.29	19.2	314.83	313.00	-19.1	6,146	-0.31%
2023/12/14	2.6	306.36	19.5	305.29	305.50	-16.9	6,008	-0.28%
2023/12/13	8.2	301.58	1.1	302.95	303.00	7.1	6,011	0.12%
2023/12/12	24.4	303.36	1	306.97	301.00	23.4	5,999	0.39%
2023/12/11	3.1	310.03	12.1	310.46	310.50	-8.9	5,934	-0.15%
2023/12/08	1.4	313.51	0	0.00	312.50	1.4	5,941	0.02%
2023/12/07	1	311.01	2	311.00	311.00	-1	5,973	-0.02%
2023/12/06	4.3	311.21	0	0.00	310.00	4.3	6,025	0.07%
2023/12/05	21.3	312.27	1	310.50	310.50	20.3	6,011	0.34%
2023/12/04	3.1	318.50	7	320.79	320.50	-3.9	5,951	-0.07%
2023/12/01	1	319.49	3.1	317.88	319.50	-2.1	6,001	-0.04%
2023/11/30	30.3	316.11	1	320.00	316.50	29.3	5,996	0.49%
2023/11/29	9.2	317.36	11	319.91	317.00	-1.8	5,930	-0.03%
2023/11/28	4.3	316.16	6	317.76	318.50	-1.7	5,893	-0.03%
2023/11/27	2.2	314.73	3	315.33	314.50	-0.8	5,879	-0.01%
2023/11/24	6.5	317.46	8.1	318.81	316.50	-1.6	5,880	-0.03%
2023/11/22	3	307.34	0	0.00	307.50	3	5,845	0.05%
2023/11/21	4.3	309.70	1.1	310.07	310.50	3.2	5,871	0.05%
2023/11/20	2.4	306.70	0.1	307.00	306.00	2.3	5,912	0.04%
2023/11/17	2.1	306.76	0	0.00	305.00	2.1	5,912	0.04%
2023/11/16	1.5	305.81	0	0.00	305.00	1.5	5,923	0.03%
2023/11/15	4.1	306.15	9.3	307.01	306.50	-5.2	5,902	-0.09%
2023/11/14	4.4	296.82	2	299.00	299.50	2.4	5,918	0.04%
2023/11/13	10	301.06	0	0.00	299.50	10	5,947	0.17%
2023/11/10	0	302.50	0.1	302.00	303.50	-0.1	5,980	0.00%
2023/11/09	0	302.66	0	0.00	302.00	0	6,035	0.00%
2023/11/08	1.8	301.46	1.1	301.05	301.00	0.7	6,034	0.01%
2023/11/07	3.6	306.35	6	306.00	306.00	-2.4	6,042	-0.04%
2023/11/06	4.5	309.61	4.4	309.02	308.00	0.1	6,106	0.00%
2023/11/03	6.5	301.16	5.1	304.20	304.00	1.4	6,010	0.02%
2023/11/02	13.5	297.68	10	297.85	298.50	3.5	5,943	0.06%
2023/11/01	18.7	286.76	3	286.83	287.00	15.7	5,924	0.26%
2023/10/31	28.1	295.77	1	290.53	290.50	27.1	5,931	0.46%
2023/10/30	5.8	295.52	0	0.00	295.00	5.8	6,209	0.09%
2023/10/27	10	297.77	1	295.06	295.00	9	6,405	0.14%
2023/10/26	11.5	298.63	0.1	300.08	298.00	11.4	6,666	0.17%
2023/10/25	5.2	305.12	2	305.25	305.50	3.2	6,654	0.05%
2023/10/24	2.6	306.02	1	307.95	308.00	1.7	6,595	0.03%
2023/10/23	2	310.50	3.1	309.85	309.50	-1.1	6,543	-0.02%
2023/10/20	54.4	310.75	10.2	309.00	309.00	44.2	6,628	0.67%
2023/10/19	4.5	312.31	1.6	317.37	317.50	3	6,545	0.05%
2023/10/18	46.4	319.85	10.1	318.37	317.50	36.2	6,589	0.55%
2023/10/17	3.2	323.15	0	0.00	321.50	3.2	6,551	0.05%
2023/10/16	541.2	325.00	5	327.00	325.00	536.2	6,623	8.10%	大買/鉅額交易
2023/10/13	6.3	329.88	0	0.00	328.50	6.3	6,669	0.09%
2023/10/12	10.3	336.06	1.3	336.10	336.00	9	6,647	0.14%
2023/10/11	7.2	338.53	8	339.63	338.50	-0.8	6,721	-0.01%
2023/10/06	3	339.50	6	339.58	337.50	-3	6,828	-0.04%
2023/10/05	9	338.67	65.1	339.48	338.00	-56.1	6,899	-0.81%
2023/10/04	51.7	329.52	4.2	332.45	333.00	47.5	6,942	0.68%
2023/10/03	2.2	338.29	48	339.86	336.50	-45.8	6,933	-0.66%
2023/10/02	1.5	331.76	27	334.72	335.50	-25.5	6,932	-0.37%
2023/09/28	2.4	325.78	1	329.00	324.50	1.4	7,020	0.02%
2023/09/27	5.3	323.21	1	323.00	323.00	4.3	7,075	0.06%
2023/09/26	7.2	329.16	2	327.00	326.50	5.2	7,120	0.07%
2023/09/25	0.6	336.40	4.1	334.26	336.50	-3.5	7,247	-0.05%
2023/09/22	3.3	327.82	1.1	327.10	328.50	2.2	7,260	0.03%
2023/09/21	5.8	324.14	4.2	325.56	325.00	1.6	7,321	0.02%
2023/09/20	18.1	330.98	14.2	330.87	330.50	3.9	7,280	0.05%
2023/09/19	3.3	329.67	2	331.25	330.50	1.3	7,372	0.02%
2023/09/18	441.3	332.92	2.1	331.69	330.50	439.2	7,598	5.78%	大買/鉅額交易
2023/09/15	33.1	335.29	5	340.50	340.00	28.1	7,762	0.36%
2023/09/14	1.3	338.12	46	337.79	338.00	-44.8	7,877	-0.57%
2023/09/13	68.4	330.14	0	0.00	331.50	68.4	8,001	0.85%
2023/09/12	4.4	330.59	3	332.33	332.50	1.4	8,360	0.02%
2023/09/11	15.1	333.31	3.3	331.25	331.50	11.8	8,651	0.14%
2023/09/08	14.4	341.34	3.5	341.00	340.00	10.9	8,860	0.12%
2023/09/07	4	344.13	2	344.00	343.00	2	9,100	0.02%
2023/09/06	17.6	345.87	13	345.00	345.00	4.6	9,296	0.05%
2023/09/05	1.3	347.58	4.4	348.14	348.50	-3.1	9,306	-0.03%
2023/09/04	6	344.32	46.1	350.09	346.00	-40	9,405	-0.43%
2023/09/01	0.1	346.27	0.1	346.58	346.00	0	9,557	0.00%
2023/08/31	2.4	345.30	1.1	347.55	346.00	1.3	9,592	0.01%
2023/08/30	4.3	348.43	41.1	349.78	346.50	-36.9	9,628	-0.38%
2023/08/29	6	341.51	9	344.56	346.50	-3	9,712	-0.03%
2023/08/28	10.9	341.07	4	341.88	342.50	6.9	9,696	0.07%
2023/08/25	10.8	347.54	3	347.00	345.50	7.8	9,795	0.08%
2023/08/24	2.1	351.84	459.1	354.19	357.00	-457	9,803	-4.66%	大賣/鉅額交易
2023/08/23	2.3	348.27	15	350.00	348.00	-12.7	9,787	-0.13%
2023/08/22	0.2	348.97	1	349.00	349.50	-0.8	9,963	-0.01%
2023/08/21	5	343.90	4.1	342.49	343.00	0.9	10,001	0.01%
2023/08/18	18.8	341.36	22.2	337.98	341.50	-3.4	9,988	-0.03%
2023/08/17	4.3	345.81	53.2	349.95	348.00	-48.9	9,892	-0.49%
2023/08/16	3.5	349.34	2.2	349.53	350.00	1.3	9,820	0.01%
2023/08/15	7	354.29	6.1	360.29	351.50	1	9,831	0.01%
2023/08/14	7.4	349.27	4	350.50	350.50	3.4	9,822	0.03%
2023/08/11	4.4	354.51	923.1	355.72	357.00	-918.7	9,848	-9.33%	大賣/鉅額交易
2023/08/10	13.1	348.95	6.4	348.02	351.50	6.7	9,791	0.07%
2023/08/09	4.8	357.06	0	0.00	357.50	4.8	9,727	0.05%
2023/08/08	7.5	360.07	0	0.00	360.50	7.5	9,738	0.08%
2023/08/07	5.3	365.21	904.3	364.97	363.50	-899	9,713	-9.25%	大賣/鉅額交易
2023/08/04	10.3	358.40	8	358.69	361.50	2.3	9,620	0.02%
2023/08/02	37.9	366.43	12.3	374.67	361.00	25.6	9,505	0.27%
2023/08/01	7.5	368.98	5.3	376.27	372.50	2.2	9,159	0.02%
2023/07/31	8.6	375.42	20.5	380.68	365.50	-11.9	8,946	-0.13%
2023/07/28	8.3	363.79	33.1	355.61	366.50	-24.8	8,651	-0.29%
2023/07/27	6.4	359.13	0.1	363.00	358.50	6.3	8,573	0.07%
2023/07/26	4	363.99	3.3	366.22	360.50	0.7	8,666	0.01%
2023/07/25	11.4	366.25	8.5	368.47	364.00	2.9	8,722	0.03%
2023/07/24	7	355.93	8	360.44	361.00	-1	8,664	-0.01%
2023/07/21	6.1	354.85	13.1	350.53	359.50	-7	8,724	-0.08%
2023/07/20	1.1	358.11	3.8	357.71	356.50	-2.7	8,725	-0.03%
2023/07/19	9.6	359.95	12	360.13	357.00	-2.4	8,726	-0.03%
2023/07/18	5.2	370.35	11.1	369.90	365.50	-5.9	8,706	-0.07%
2023/07/17	6.3	366.01	51	368.73	368.50	-44.7	8,665	-0.52%
2023/07/14	20.2	365.44	6.1	367.70	368.00	14.1	8,671	0.16%
2023/07/13	7.4	372.23	19.3	374.72	370.50	-11.9	8,592	-0.14%
2023/07/12	13	363.15	3.2	363.50	363.00	9.8	8,481	0.12%
2023/07/11	5	357.91	6.3	358.94	359.50	-1.3	8,712	-0.01%
2023/07/10	3.3	350.47	0	0.00	348.50	3.3	8,663	0.04%
2023/07/07	9.2	350.46	3.2	349.09	348.00	6.1	8,645	0.07%
2023/07/06	11.6	355.88	3.2	354.48	354.00	8.4	8,604	0.10%
2023/07/05	1.1	366.92	7.4	366.98	366.00	-6.4	8,456	-0.08%
2023/07/04	6.1	365.41	5.1	361.63	367.00	1	8,386	0.01%
2023/07/03	15.6	357.69	17.9	357.54	362.50	-2.3	8,333	-0.03%
2023/06/30	22.7	341.28	5	343.50	344.50	17.7	8,191	0.22%
2023/06/29	107.6	349.54	17.1	350.34	349.50	90.5	8,124	1.11%	大買/
2023/06/28	74.1	347.54	2	346.75	347.00	72.1	8,085	0.89%
2023/06/27	58.4	347.95	53	347.92	345.00	5.4	8,099	0.07%
2023/06/26	107.6	348.55	2	352.90	348.00	105.6	8,031	1.31%	大買/鉅額交易
2023/06/21	4	363.75	43.3	364.79	364.00	-39.2	7,849	-0.50%
2023/06/20	5.5	370.82	1.2	370.58	369.00	4.3	7,663	0.06%
2023/06/19	2.5	375.29	78.2	375.99	375.50	-75.7	7,520	-1.01%
2023/06/16	29.9	376.12	40.9	376.21	371.50	-11	7,356	-0.15%
2023/06/15	12.5	365.72	9.4	368.08	370.00	3.1	6,961	0.04%
2023/06/14	8.7	351.92	12.2	353.24	353.00	-3.5	6,673	-0.05%
2023/06/13	19.1	345.69	267.8	342.90	343.00	-248.7	6,422	-3.87%	大賣/鉅額交易
2023/06/12	18	338.58	2,302.5	336.25	336.00	-2,284.5	6,199	-36.85%	大賣/鉅額交易
2023/06/09	3	325.17	467	325.70	323.00	-464	6,062	-7.65%	大賣/鉅額交易
2023/06/08	1.7	326.57	192.4	330.41	325.00	-190.7	6,008	-3.17%	大賣/鉅額交易
2023/06/07	40	321.21	2,728.4	322.46	328.50	-2,688.4	5,959	-45.11%	大賣/鉅額交易
2023/06/06	2.2	317.30	50	319.50	316.00	-47.8	5,807	-0.82%
2023/06/05	0	0.00	1,968.9	318.94	319.50	-1,968.9	5,826	-33.79%	大賣/鉅額交易
2023/06/02	7.4	314.07	111.1	316.49	315.00	-103.7	5,989	-1.73%	大賣/鉅額交易
2023/06/01	0.1	315.50	2	316.50	316.50	-1.9	5,949	-0.03%
2023/05/31	0.1	315.00	626.2	316.28	316.50	-626.1	5,947	-10.53%	大賣/鉅額交易
2023/05/30	5	312.51	1.1	314.09	314.00	3.9	5,850	0.07%
2023/05/29	0.8	317.76	57	319.07	315.50	-56.2	5,880	-0.96%
2023/05/26	15.4	316.68	1,572.8	315.64	318.00	-1,557.4	5,899	-26.40%	大賣/鉅額交易
2023/05/25	0	304.14	1,201.2	306.93	308.00	-1,201.1	5,791	-20.74%	大賣/鉅額交易
2023/05/24	0.2	303.07	301.1	303.21	305.00	-300.9	5,783	-5.20%	大賣/鉅額交易
2023/05/23	0.1	303.73	0	0.00	302.50	0.1	5,777	0.00%
2023/05/22	4	304.00	35.1	305.15	305.50	-31.1	5,764	-0.54%
2023/05/19	0.1	306.81	634.2	307.43	306.50	-634.2	5,779	-10.97%	大賣/鉅額交易
2023/05/18	3.4	307.85	1,264.2	307.81	306.50	-1,260.8	5,779	-21.82%	大賣/鉅額交易
2023/05/17	0	0.00	1,166.1	303.90	305.00	-1,166.1	5,729	-20.35%	大賣/鉅額交易
2023/05/16	4	299.75	70.1	301.29	300.50	-66.1	5,684	-1.16%
2023/05/15	2	300.27	2.5	299.40	300.50	-0.5	5,704	-0.01%
2023/05/12	5.3	299.05	1.7	300.65	297.50	3.6	5,716	0.06%
2023/05/11	5.3	299.05	1.7	300.65	297.00	3.6	5,780	0.06%
2023/05/10	1.2	301.16	2.5	302.30	301.50	-1.3	5,829	-0.02%
2023/05/09	0	304.66	1	306.50	304.00	-1	5,846	-0.02%
2023/05/08	0.6	304.19	501.4	305.56	305.50	-500.8	5,872	-8.53%	大賣/鉅額交易
2023/05/05	1	300.51	0	0.00	303.00	1	5,953	0.02%
2023/05/04	1	305.48	305.1	304.49	304.00	-304.1	6,033	-5.04%	大賣/鉅額交易
2023/05/03	1	298.01	1.2	299.00	298.50	-0.2	6,051	0.00%
2023/05/02	4.1	298.00	3	301.17	298.00	1.1	6,157	0.02%
2023/04/28	2.4	298.79	2	299.75	300.00	0.4	6,268	0.01%
2023/04/27	2	295.75	1	295.50	295.50	1	6,235	0.02%
2023/04/26	6.2	292.18	1	293.49	294.00	5.2	6,241	0.08%
2023/04/25	4.1	298.31	4	297.38	297.00	0.1	6,177	0.00%
2023/04/24	1	299.11	0	302.00	302.50	1	6,173	0.02%
2023/04/21	4.6	302.58	18	307.39	303.00	-13.4	6,200	-0.22%
2023/04/20	2.2	307.50	0	0.00	306.50	2.2	6,150	0.04%
2023/04/19	3.4	308.00	0	0.00	305.50	3.4	6,182	0.06%
2023/04/18	3.7	308.49	1.1	308.57	307.50	2.6	6,219	0.04%
2023/04/17	11.3	311.58	4	310.38	310.00	7.3	6,239	0.12%
2023/04/14	34.6	320.97	25.9	315.37	314.50	8.6	6,200	0.14%
2023/04/13	3	299.33	1	300.50	300.50	2	5,923	0.03%
2023/04/12	10	298.00	2	298.25	298.50	8	5,907	0.14%
2023/04/11	5	297.80	6.4	298.85	299.00	-1.3	5,890	-0.02%
2023/04/10	1.6	294.88	0.1	295.91	295.00	1.5	5,858	0.03%
2023/04/07	1.4	293.26	1	293.50	294.00	0.4	5,841	0.01%
2023/04/06	4.4	294.35	1	295.50	294.50	3.4	5,812	0.06%
2023/03/31	0	298.50	8.2	300.17	301.00	-8.1	5,773	-0.14%
2023/03/30	2	294.01	1	295.02	295.50	1	5,729	0.02%
2023/03/29	5.1	297.17	2	295.50	295.50	3.1	5,736	0.05%
2023/03/28	3.4	298.75	1	303.50	298.50	2.4	5,722	0.04%
2023/03/27	1	299.00	3	300.48	300.00	-2	5,663	-0.04%
2023/03/24	1	300.50	8	298.94	300.50	-7	5,686	-0.12%
2023/03/23	2.1	293.97	1.2	295.00	294.50	0.9	5,641	0.02%
2023/03/22	3.1	295.65	2.1	294.77	295.00	1	5,693	0.02%
2023/03/21	1	293.92	7.1	292.62	293.00	-6.1	5,745	-0.11%
2023/03/20	61.6	287.14	0	286.50	287.50	61.6	5,733	1.07%
2023/03/17	2.4	286.97	1.1	288.05	286.50	1.4	5,758	0.02%
2023/03/16	2.2	286.07	1	286.00	286.50	1.2	5,757	0.02%
2023/03/15	1	290.47	6.2	290.33	289.00	-5.1	5,803	-0.09%
2023/03/14	11.7	285.90	1	285.00	285.00	10.7	5,821	0.18%
2023/03/13	1.1	287.18	1.1	291.43	292.00	0.1	5,739	0.00%
2023/03/10	8.6	290.20	2	290.50	290.00	6.6	5,743	0.11%
2023/03/09	3.3	295.79	1	296.50	295.50	2.3	5,756	0.04%
2023/03/08	6	299.42	3.3	298.30	298.50	2.7	5,826	0.05%
2023/03/07	5.1	302.22	237.1	302.93	301.50	-232	5,820	-3.99%	大賣/鉅額交易
2023/03/06	5.1	290.41	9	291.50	290.00	-3.9	5,662	-0.07%
2023/03/03	7.1	288.87	0	291.00	288.00	7	5,664	0.12%
2023/03/02	2.2	286.98	0	289.00	289.50	2.2	5,714	0.04%
2023/03/01	1.5	283.69	0	0.00	289.50	1.5	5,716	0.03%
2023/02/24	9.6	288.55	160.1	287.59	286.50	-150.5	5,699	-2.64%	大賣/鉅額交易
2023/02/23	88.7	290.30	0.3	290.50	290.00	88.4	5,649	1.57%
2023/02/22	10.8	291.37	6	291.58	290.00	4.8	5,588	0.09%
2023/02/21	1.1	297.95	3.2	297.69	297.50	-2.1	5,550	-0.04%
2023/02/20	1.6	295.15	1	296.00	295.00	0.6	5,656	0.01%
2023/02/17	5.1	294.11	0.5	295.00	294.50	4.7	5,784	0.08%
2023/02/16	2	296.75	13	298.57	299.00	-11	5,823	-0.19%
2023/02/15	52	291.85	1	293.00	293.00	51	5,936	0.86%
2023/02/14	3	294.34	0	295.00	294.00	3	5,917	0.05%
2023/02/13	0	0.00	2.3	294.74	294.00	-2.3	5,943	-0.04%
2023/02/10	51	292.24	4	292.75	294.00	47	5,965	0.79%
2023/02/09	61.3	291.04	18	291.08	292.00	43.3	5,975	0.72%
2023/02/08	6.5	296.33	0	0.00	296.00	6.5	5,896	0.11%
2023/02/07	4.1	297.10	0	0.00	296.00	4.1	5,855	0.07%
2023/02/06	2.1	298.50	2	299.00	297.00	0.1	5,927	0.00%
2023/02/03	2	299.00	15.7	300.46	301.50	-13.7	5,966	-0.23%
2023/02/02	1.1	295.50	8.4	297.48	298.00	-7.4	5,943	-0.12%
2023/02/01	2.5	292.20	8	293.31	294.50	-5.5	5,918	-0.09%
2023/01/31	4.1	288.49	7.1	290.29	289.00	-3	5,901	-0.05%
2023/01/30	16.6	286.72	6	292.16	288.50	10.6	5,870	0.18%
2023/01/17	1	285.50	14.1	285.72	286.00	-13.1	5,796	-0.23%
2023/01/16	34.5	281.77	3.2	282.51	281.50	31.3	5,822	0.54%
2023/01/13	4.6	278.17	1.1	278.14	277.50	3.5	5,821	0.06%
2023/01/12	111.9	278.92	1	278.00	277.00	110.9	5,840	1.90%	大買/鉅額交易
2023/01/11	70.2	284.59	0.1	285.13	286.00	70	5,798	1.21%
2023/01/10	121.3	283.13	2.1	284.00	283.50	119.2	5,843	2.04%	大買/鉅額交易
2023/01/09	101.5	278.86	8.4	279.89	283.00	93.1	5,912	1.57%	大買/
2023/01/06	115.8	274.17	2.1	274.07	272.00	113.7	5,888	1.93%	大買/鉅額交易
2023/01/05	112.2	280.14	1	280.00	278.50	111.2	5,870	1.89%	大買/鉅額交易
2023/01/04	2.1	285.00	2	285.75	284.00	0.1	5,910	0.00%
2023/01/03	2.1	284.05	0	0.00	285.50	2.1	6,007	0.03%
2022/12/30	2	288.00	6.1	286.42	286.50	-4.1	6,022	-0.07%
2022/12/29	1	280.03	1	281.98	281.00	0	6,145	0.00%
2022/12/28	1,005.4	283.02	3.1	283.48	282.50	1,002.3	6,219	16.12%	大買/鉅額交易
2022/12/27	0	284.50	0	0.00	284.00	0	6,224	0.00%
2022/12/26	1	280.49	0	0.00	282.00	1	6,244	0.02%
2022/12/23	205.1	281.72	1	283.00	281.00	204.1	6,314	3.23%	大買/鉅額交易
2022/12/22	2	285.01	4.1	286.27	286.50	-2.1	6,337	-0.03%
2022/12/21	2	283.01	2	284.50	283.50	0	6,394	0.00%
2022/12/20	81.1	283.89	1	285.00	283.00	80.1	6,408	1.25%
2022/12/19	5.3	288.53	0	0.00	290.00	5.3	6,432	0.08%
2022/12/16	6.1	290.35	15	292.37	291.00	-8.9	6,428	-0.14%
2022/12/15	0.1	295.00	0	0.00	295.50	0.1	6,382	0.00%
2022/12/14	2.1	292.74	2	294.50	295.50	0.1	6,367	0.00%
2022/12/13	336	291.04	1	296.00	291.50	335	6,326	5.30%	大買/鉅額交易
2022/12/12	1	292.96	0.1	292.50	293.50	0.9	6,268	0.01%
2022/12/09	0.1	293.63	0	294.00	294.50	0.1	6,337	0.00%
2022/12/08	2.5	292.44	4.1	290.75	294.50	-1.5	6,341	-0.02%
2022/12/07	4.2	293.91	11.1	292.71	294.50	-6.9	6,355	-0.11%
2022/12/06	104.7	300.95	175	300.26	301.00	-70.3	6,334	-1.11%	大買/大賣/
2022/12/05	1.3	304.30	3	304.99	302.50	-1.7	6,325	-0.03%
2022/12/02	3.3	301.24	3.1	305.27	305.00	0.2	6,404	0.00%
2022/12/01	108.1	305.90	3.3	304.35	305.00	104.8	6,403	1.64%	大買/鉅額交易
2022/11/30	1	298.50	8.1	301.21	302.00	-7.1	6,349	-0.11%
2022/11/29	0	294.00	2.3	295.40	298.00	-2.3	6,266	-0.04%
2022/11/28	8.3	294.15	17	293.29	293.00	-8.7	6,246	-0.14%
2022/11/25	2,074	301.92	7.3	302.23	302.00	2,066.7	6,239	33.13%	大買/鉅額交易
2022/11/24	0	0.00	17.8	299.77	302.00	-17.8	6,203	-0.29%
2022/11/23	0	0.00	3	296.17	295.50	-3	6,181	-0.05%
2022/11/22	1,784	292.02	2.1	290.06	293.50	1,781.9	6,208	28.70%	大買/鉅額交易
2022/11/21	3	290.34	0.3	291.50	293.50	2.7	6,198	0.04%
2022/11/18	0.3	292.94	2.1	294.10	293.00	-1.8	6,158	-0.03%
2022/11/17	0.1	288.00	9.3	290.88	292.00	-9.2	6,157	-0.15%
2022/11/16	1	288.05	0	0.00	288.50	1	6,191	0.02%
2022/11/15	1	291.00	13.5	289.45	293.00	-12.5	6,108	-0.20%
2022/11/14	3	285.17	190	286.01	285.50	-187	5,980	-3.13%	大賣/鉅額交易
2022/11/11	1	283.47	15.2	283.01	283.50	-14.2	5,919	-0.24%
2022/11/10	0	270.00	0.3	270.62	271.00	-0.3	5,787	-0.01%
2022/11/09	2.1	273.99	4	274.88	274.00	-2	5,787	-0.03%
2022/11/08	1.4	273.28	8.3	273.95	274.00	-6.9	5,811	-0.12%
2022/11/07	2	270.00	4.4	271.57	273.00	-2.4	5,827	-0.04%
2022/11/04	1.1	269.38	4	269.63	269.50	-2.9	5,873	-0.05%
2022/11/03	0	265.50	0	0.00	267.00	0	5,942	0.00%
2022/11/02	5.3	268.00	11	269.05	268.50	-5.7	5,982	-0.10%
2022/11/01	2.2	259.55	4	261.25	261.00	-1.8	5,890	-0.03%
2022/10/31	4.2	257.27	1.2	258.07	257.50	3	5,861	0.05%
2022/10/28	3.5	259.60	0.2	262.50	258.00	3.3	5,930	0.06%
2022/10/27	2.2	259.27	10.1	260.13	258.00	-7.9	5,946	-0.13%
2022/10/26	5.1	255.19	2	255.25	256.00	3.1	6,026	0.05%
2022/10/25	1,691.1	258.70	6.2	257.34	259.50	1,684.9	5,989	28.13%	大買/鉅額交易
2022/10/24	3	269.00	3.1	269.35	268.50	-0.1	5,924	0.00%
2022/10/21	4.1	267.00	3	269.83	267.00	1.1	6,001	0.02%
2022/10/20	254	266.12	5	263.70	265.50	249	5,987	4.16%	大買/鉅額交易
2022/10/19	1	268.00	1	268.50	268.00	0	5,926	0.00%
2022/10/18	2.3	270.91	0.1	273.50	272.50	2.2	5,938	0.04%
2022/10/17	1.3	269.56	3.8	269.36	268.50	-2.5	5,911	-0.04%
2022/10/14	3.1	268.87	3	269.17	266.00	0.1	5,871	0.00%
2022/10/13	1,303	267.77	4.2	266.21	268.00	1,298.8	5,867	22.14%	大買/鉅額交易
2022/10/12	2.1	270.50	3.3	271.15	272.00	-1.2	5,811	-0.02%
2022/10/11	1,709.5	264.80	5	265.50	264.50	1,704.5	5,770	29.54%	大買/鉅額交易
2022/10/07	5.4	277.96	12	277.33	275.00	-6.6	5,720	-0.11%
2022/10/06	14.1	278.50	16.8	277.27	278.50	-2.7	5,778	-0.05%
2022/10/05	16	268.75	4.6	266.16	269.50	11.4	5,777	0.20%
2022/10/04	0	0.00	6.2	257.02	258.50	-6.2	5,738	-0.11%
2022/10/03	1	252.50	0	0.00	252.00	1	5,734	0.02%
2022/09/30	565	253.07	3.1	248.76	253.00	561.9	5,806	9.68%	大買/鉅額交易
2022/09/29	2	253.47	96	250.50	252.50	-94	5,831	-1.61%
2022/09/28	5.3	256.62	2.1	255.57	252.00	3.2	5,843	0.06%
2022/09/27	1.5	261.32	1	263.00	262.00	0.5	5,842	0.01%
2022/09/26	1,152.2	263.01	1	264.00	260.50	1,151.2	5,877	19.59%	大買/鉅額交易
2022/09/23	4.1	268.69	2.1	267.74	266.50	2	5,917	0.03%
2022/09/22	240.1	269.31	6.2	268.56	270.00	233.9	5,978	3.91%	大買/鉅額交易
2022/09/21	2.2	266.38	0	0.00	267.00	2.2	6,024	0.04%
2022/09/20	0	0.00	3.4	270.87	271.00	-3.4	6,062	-0.06%
2022/09/19	0.3	268.50	4	270.13	269.00	-3.7	6,091	-0.06%
2022/09/16	3	267.00	0.2	266.50	264.50	2.8	6,157	0.05%
2022/09/15	0	0.00	1.2	270.50	270.50	-1.2	6,167	-0.02%
2022/09/14	2.3	265.94	2.4	264.51	268.00	-0.1	6,154	0.00%
2022/09/13	0.1	268.75	0.3	269.45	269.00	-0.2	6,135	0.00%
2022/09/12	0.1	271.50	1	271.00	270.00	-0.9	6,119	-0.02%
2022/09/08	86.5	267.55	9.9	267.08	268.00	76.6	6,155	1.24%
2022/09/07	2	254.50	2	257.00	257.00	0	6,129	0.00%
2022/09/06	1	257.50	1	257.50	257.50	0	6,134	0.00%
2022/09/02	0.3	255.83	0	0.00	255.00	0.3	6,164	0.00%
2022/09/01	957.6	259.75	2.2	256.60	258.50	955.5	6,131	15.58%	大買/鉅額交易
2022/08/31	1.2	261.55	0	0.00	263.00	1.2	6,065	0.02%
2022/08/30	1.1	264.07	0.1	264.50	264.00	1.1	6,027	0.02%
2022/08/29	5.5	261.76	6.3	262.02	262.50	-0.8	6,025	-0.01%
2022/08/26	0.3	269.18	0	0.00	268.00	0.3	5,979	0.01%
2022/08/25	2.1	266.52	0.3	268.00	268.00	1.8	5,937	0.03%
2022/08/24	1	267.50	1.3	269.04	267.00	-0.3	5,926	-0.01%
2022/08/23	6.1	266.00	8.1	265.25	266.00	-2	5,986	-0.03%
2022/08/22	0.5	269.87	1	272.00	269.50	-0.5	5,968	-0.01%
2022/08/19	2.4	272.32	5	271.00	272.50	-2.7	5,988	-0.04%
2022/08/18	0.4	271.21	2	272.50	272.50	-1.6	5,984	-0.03%
2022/08/17	0.2	271.50	5	271.90	272.50	-4.8	6,006	-0.08%
2022/08/16	2	272.00	3.1	272.13	272.50	-1.1	5,963	-0.02%
2022/08/15	0	273.00	11.2	272.93	274.00	-11.1	5,951	-0.19%
2022/08/12	10.2	267.43	20.2	266.44	267.00	-10	5,913	-0.17%
2022/08/11	4	269.25	5.7	271.21	272.50	-1.7	5,864	-0.03%
2022/08/10	2.1	268.29	29.4	269.60	272.00	-27.3	5,811	-0.47%
2022/08/09	0.1	264.00	3.1	265.45	265.00	-3	5,751	-0.05%
2022/08/08	0.3	262.50	2	264.25	264.50	-1.7	5,692	-0.03%
2022/08/05	0	0.00	3	264.50	262.50	-3	5,722	-0.05%
2022/08/04	1,600.3	262.10	13	262.46	261.00	1,587.3	5,712	27.79%	大買/鉅額交易
2022/08/03	0	0.00	4.2	262.57	264.00	-4.2	5,587	-0.08%
2022/08/02	1,576	257.56	0.5	253.63	258.50	1,575.5	5,541	28.43%	大買/鉅額交易
2022/08/01	0	0.00	0.3	258.67	258.50	-0.3	5,448	-0.01%
2022/07/29	7.3	258.08	2.1	258.24	258.00	5.2	5,489	0.09%
2022/07/28	6.3	264.31	12.6	262.59	262.00	-6.4	5,405	-0.12%
2022/07/27	0	0.00	5	252.30	254.00	-5	5,264	-0.10%
2022/07/26	0	0.00	2	251.00	249.00	-2	5,243	-0.04%
2022/07/25	0	0.00	3	248.83	250.50	-3	5,270	-0.06%
2022/07/22	5	247.00	0	0.00	248.00	5	5,269	0.10%
2022/07/21	3	248.50	8.1	250.06	250.00	-5.1	5,285	-0.10%
2022/07/20	1.2	248.92	2.1	249.50	249.00	-0.9	5,328	-0.02%
2022/07/19	0	0.00	1.1	245.91	246.00	-1.1	5,358	-0.02%
2022/07/18	0.3	245.26	1	247.00	245.00	-0.7	5,388	-0.01%
2022/07/15	102	245.36	4.6	244.56	245.00	97.4	5,331	1.83%	大買/
2022/07/14	100	241.30	2	243.49	239.50	98	5,273	1.86%
2022/07/13	122.1	241.50	10.4	241.86	239.50	111.7	5,153	2.17%	大買/鉅額交易
2022/07/12	1	229.50	10	229.90	231.00	-9	5,004	-0.18%
2022/07/11	0	0.00	1.1	227.50	229.50	-1.1	4,953	-0.02%
2022/07/08	15.2	223.58	5.2	227.42	227.50	10	4,938	0.20%
2022/07/07	6.1	219.43	3.1	220.56	221.00	3	4,883	0.06%
2022/07/06	2.2	214.78	8	219.12	210.50	-5.9	4,852	-0.12%
2022/07/05	2	220.50	5	222.60	220.50	-3	4,823	-0.06%
2022/07/04	10.1	217.08	10	219.05	219.00	0.1	4,779	0.00%
2022/07/01	4.3	222.31	1	225.50	221.50	3.3	4,772	0.07%
2022/06/30	4.1	223.24	1	222.50	221.50	3.1	4,734	0.07%
2022/06/29	11.1	226.01	1	227.00	227.50	10.1	4,712	0.21%
2022/06/28	0.2	236.50	18.1	236.16	236.00	-17.9	4,659	-0.38%
2022/06/27	5	237.50	1	238.00	236.50	4	4,642	0.09%
2022/06/24	4	238.50	13.3	239.30	239.00	-9.3	4,593	-0.20%
2022/06/23	1	231.50	12.2	233.50	234.00	-11.2	4,512	-0.25%
2022/06/22	3	228.83	0.3	228.07	226.50	2.8	4,468	0.06%
2022/06/21	0.1	225.00	8	230.56	232.50	-8	4,482	-0.18%
2022/06/20	4.4	221.90	2	222.00	220.00	2.4	4,455	0.05%
2022/06/17	24	224.85	113	223.09	227.00	-89	4,446	-2.00%	大賣/
2022/06/16	0	0.00	113	230.46	227.50	-113	4,419	-2.56%	大賣/鉅額交易
2022/06/15	3.1	224.51	130	223.96	225.00	-126.9	4,488	-2.83%	大賣/鉅額交易
2022/06/14	2.1	225.29	81	225.94	228.50	-78.9	4,547	-1.73%
2022/06/13	7.2	228.02	152.2	229.81	228.00	-144.9	4,603	-3.15%	大賣/鉅額交易
2022/06/10	1	236.03	41	237.77	237.00	-40	4,633	-0.86%
2022/06/09	1	235.48	113	234.63	235.00	-112	4,652	-2.41%	大賣/鉅額交易
2022/06/08	0.2	234.50	41.1	234.03	234.50	-40.9	4,773	-0.86%
2022/06/07	3.2	232.22	1	233.00	233.00	2.2	4,895	0.04%
2022/06/06	0.1	234.50	2.3	238.28	239.00	-2.2	4,910	-0.04%
2022/06/02	3.1	237.02	3	237.83	236.50	0.1	5,069	0.00%
2022/06/01	2	241.00	3	241.00	241.50	-1	5,167	-0.02%
2022/05/31	1.1	238.09	6	239.25	241.50	-4.9	5,179	-0.09%
2022/05/30	2.6	235.59	5	236.49	238.50	-2.4	5,154	-0.05%
2022/05/27	1	230.00	11	230.59	231.50	-10	5,161	-0.19%
2022/05/26	3	225.33	0	0.00	224.00	3	5,214	0.06%
2022/05/25	6	221.43	0.2	222.00	222.50	5.8	5,406	0.11%
2022/05/24	5.1	222.60	1	223.00	220.00	4.1	5,433	0.08%
2022/05/23	4.1	228.20	1	226.50	225.00	3.1	5,443	0.06%
2022/05/20	1	226.99	0	0.00	226.50	1	5,468	0.02%
2022/05/19	3.2	222.06	2	222.00	222.00	1.2	5,431	0.02%
2022/05/18	2.6	229.59	124	230.21	231.00	-121.4	5,396	-2.25%	大賣/鉅額交易
2022/05/17	1	224.06	0.1	225.00	225.00	0.9	5,392	0.02%
2022/05/16	1.2	222.83	1	226.00	223.00	0.2	5,391	0.00%
2022/05/13	0.1	219.50	1.1	220.88	221.00	-1	5,479	-0.02%
2022/05/12	3.1	219.18	1	219.50	218.50	2.1	5,516	0.04%
2022/05/11	7.9	224.97	203.3	222.19	223.50	-195.4	5,557	-3.52%	大賣/鉅額交易
2022/05/10	6.3	223.85	41	227.51	226.50	-34.7	5,575	-0.62%
2022/05/09	5.3	230.07	220	228.55	230.00	-214.7	5,570	-3.85%	大賣/鉅額交易
2022/05/06	238.8	233.09	1	233.00	234.00	237.8	5,644	4.21%	大買/鉅額交易
2022/05/05	6.2	240.46	0	0.00	241.00	6.2	5,662	0.11%
2022/05/04	3.1	241.03	101	241.50	241.00	-97.9	5,679	-1.72%	大賣/
2022/05/03	5.4	242.04	71.2	242.02	242.50	-65.8	5,723	-1.15%
2022/04/29	0	0.00	1.8	248.89	250.00	-1.8	5,700	-0.03%
2022/04/28	0.5	246.31	1	248.50	246.50	-0.5	5,688	-0.01%
2022/04/27	6.8	245.59	5	247.70	245.00	1.8	5,696	0.03%
2022/04/26	0	0.00	11.4	248.11	252.00	-11.4	5,658	-0.20%
2022/04/25	13.1	237.85	4	238.13	236.50	9.1	5,558	0.16%
2022/04/22	11.8	246.70	0	0.00	246.00	11.8	5,492	0.22%
2022/04/21	1	251.50	0	0.00	253.00	1	5,506	0.02%
2022/04/20	1.2	250.43	4	251.00	251.00	-2.9	5,559	-0.05%
2022/04/19	2	249.00	0	0.00	247.50	2	5,593	0.04%
2022/04/18	1.4	247.24	1	247.50	247.50	0.4	5,687	0.01%
2022/04/15	4.3	249.77	0	0.00	249.50	4.3	5,744	0.08%
2022/04/14	3.1	253.51	0	0.00	253.00	3.1	5,818	0.05%
2022/04/13	0	0.00	6.1	255.92	255.50	-6.1	5,895	-0.10%
2022/04/12	3.3	249.31	2	248.25	248.50	1.3	6,001	0.02%
2022/04/11	9.9	252.36	0.3	253.00	250.50	9.6	6,165	0.16%
2022/04/08	1.2	259.90	1	261.00	261.00	0.2	6,171	0.00%
2022/04/07	2	259.52	2.3	262.04	261.00	-0.3	6,140	0.00%
2022/04/06	0	0.00	5	264.00	263.50	-5	6,089	-0.08%
2022/04/01	10	265.00	142	265.85	268.50	-132	6,052	-2.18%	大賣/鉅額交易
2022/03/31	0	0.00	1	268.50	268.50	-1	6,046	-0.02%
2022/03/30	1.5	267.72	0.3	268.00	268.00	1.2	6,023	0.02%
2022/03/29	30	265.00	0.1	266.00	266.00	29.9	6,009	0.50%
2022/03/28	102.3	263.46	2	262.50	265.00	100.3	5,983	1.68%	大買/
2022/03/25	0.5	268.16	5	268.30	268.00	-4.5	5,976	-0.08%
2022/03/24	2.2	267.16	0	0.00	266.50	2.2	5,949	0.04%
2022/03/23	0	0.00	1.2	265.80	264.50	-1.2	5,966	-0.02%
2022/03/22	2.1	261.26	3	262.67	262.00	-0.9	6,010	-0.01%
2022/03/21	102	262.25	7.4	263.45	261.00	94.6	6,015	1.57%	大買/
2022/03/18	4.3	256.18	2.3	261.00	256.00	2	5,994	0.03%
2022/03/17	101.4	260.40	8	259.19	260.50	93.4	5,919	1.58%	大買/
2022/03/16	9.1	248.72	5	249.40	249.00	4.1	5,902	0.07%
2022/03/15	110.2	252.10	2	252.25	251.50	108.2	5,896	1.84%	大買/鉅額交易
2022/03/14	9.5	258.95	0.1	257.78	257.50	9.5	5,859	0.16%
2022/03/11	1.2	260.08	27.2	261.58	262.00	-26	5,846	-0.44%
2022/03/10	0	254.50	17.1	253.71	254.50	-17.1	5,727	-0.30%
2022/03/09	6	240.59	2	239.75	241.50	4	5,639	0.07%
2022/03/08	13.9	238.96	1.8	239.23	235.50	12.1	5,627	0.22%
2022/03/07	7.5	247.75	2.1	247.02	247.00	5.4	5,457	0.10%
2022/03/04	1	254.03	1	256.00	254.50	0	5,476	0.00%
2022/03/03	1.4	255.75	2	255.00	256.00	-0.6	5,476	-0.01%
2022/03/02	2	254.50	4	256.25	255.00	-2	5,469	-0.04%
2022/03/01	1.2	249.45	3.1	254.07	256.50	-2	5,442	-0.04%
2022/02/25	21.5	247.79	9	250.28	246.50	12.5	5,352	0.23%
2022/02/24	112.5	254.14	1.5	253.00	253.50	111	5,188	2.14%	大買/鉅額交易
2022/02/23	0	260.00	0	0.00	259.00	0	5,124	0.00%
2022/02/22	6.4	256.68	0.3	256.50	257.00	6.2	5,131	0.12%
2022/02/21	3.3	257.89	2.5	259.60	260.00	0.8	5,160	0.02%
2022/02/18	2.1	260.28	2	261.51	261.50	0.1	5,237	0.00%
2022/02/17	3.6	259.88	2	262.00	261.00	1.6	5,306	0.03%
2022/02/16	102	258.21	4.2	259.04	258.50	97.9	5,301	1.85%	大買/
2022/02/15	13.5	253.62	0	255.50	253.50	13.5	5,291	0.25%
2022/02/14	17.7	258.28	0.5	258.11	256.00	17.2	5,230	0.33%
2022/02/11	8.2	266.08	1.1	265.64	265.50	7.1	5,213	0.14%
2022/02/10	112.2	268.85	0	0.00	269.50	112.2	5,211	2.15%	大買/鉅額交易
2022/02/09	2.1	269.74	1	269.00	269.50	1.1	5,236	0.02%
2022/02/08	1.2	270.60	1	270.50	269.00	0.2	5,328	0.00%
2022/02/07	1.2	271.88	3.1	271.54	271.00	-1.9	5,302	-0.03%
2022/01/26	101	268.59	0.1	270.00	268.00	100.9	5,277	1.91%	大買/
2022/01/25	6.1	267.61	7	267.29	269.00	-0.9	5,366	-0.02%
2022/01/24	2.1	270.74	1.2	270.42	272.00	0.9	5,462	0.02%
2022/01/21	101.2	272.63	8.1	271.59	272.50	93.1	5,584	1.67%	大買/
2022/01/20	1.1	274.84	2	274.50	272.50	-0.9	5,662	-0.02%
2022/01/19	2.1	275.21	4.2	276.19	275.00	-2.1	5,660	-0.04%
2022/01/18	3.1	274.87	0.1	276.00	274.00	3	5,689	0.05%
2022/01/17	3.4	272.17	4	273.00	273.50	-0.6	5,740	-0.01%
2022/01/14	111	270.21	6	269.50	271.50	105	5,829	1.80%	大買/鉅額交易
2022/01/13	12.7	277.55	3.4	276.35	277.00	9.3	5,810	0.16%
2022/01/12	9.7	283.04	4.2	287.48	282.00	5.5	5,855	0.09%
2022/01/11	1.1	289.36	12	286.21	287.00	-10.9	5,922	-0.18%
2022/01/10	10.2	281.19	1.1	280.18	283.50	9.1	5,990	0.15%
2022/01/07	12.6	284.75	0.7	286.05	283.00	11.8	6,036	0.20%
2022/01/06	1.4	286.66	74.3	289.99	291.00	-72.8	6,082	-1.20%
2022/01/05	19.4	295.03	6.2	294.90	290.50	13.2	6,030	0.22%
2022/01/04	41.1	293.63	159.3	294.75	297.00	-118.3	5,941	-1.99%	大賣/鉅額交易
2022/01/03	3.4	281.65	15	280.26	282.00	-11.6	5,736	-0.20%
2021/12/30	152.1	275.81	4	275.63	275.00	148.1	5,703	2.60%	大買/鉅額交易
2021/12/29	95.2	279.11	4	278.80	278.00	91.2	5,763	1.58%
2021/12/28	5.2	276.30	5.7	276.69	277.50	-0.5	5,852	-0.01%
2021/12/27	51.1	275.89	8.1	275.62	275.50	43	5,913	0.73%
2021/12/24	3	270.33	0.1	270.86	270.50	2.9	5,941	0.05%
2021/12/23	1.1	269.41	15.2	268.58	270.00	-14.1	6,021	-0.23%
2021/12/22	2.4	266.34	0	0.00	265.50	2.4	6,077	0.04%
2021/12/21	1	267.00	1	266.50	266.00	0	6,143	0.00%
2021/12/20	3.1	266.63	1	270.00	264.00	2.1	6,207	0.03%
2021/12/17	2	268.25	3	269.00	269.00	-1	6,287	-0.02%
2021/12/16	0.3	267.04	4.1	268.73	266.00	-3.8	6,256	-0.06%
2021/12/15	4	266.75	3	266.33	267.50	1	6,311	0.02%
2021/12/14	0	267.00	2	269.00	269.00	-2	6,378	-0.03%
2021/12/13	8.3	270.20	1	274.00	270.00	7.3	6,378	0.11%
2021/12/10	6.1	270.25	11.6	271.12	271.00	-5.5	6,400	-0.09%
2021/12/09	3	268.17	10	265.85	269.00	-7	6,351	-0.11%
2021/12/08	3.2	262.72	2	263.50	261.00	1.2	6,361	0.02%
2021/12/07	102	261.05	6.4	262.06	263.00	95.6	6,367	1.50%	大買/
2021/12/06	100.3	261.84	0.1	261.50	261.00	100.3	6,362	1.58%
2021/12/03	172.4	262.00	3.2	262.47	261.50	169.3	6,370	2.66%	大買/鉅額交易
2021/12/02	130.5	260.12	5.1	260.30	261.50	125.4	6,385	1.96%	大買/鉅額交易
2021/12/01	1	257.50	3	257.83	258.00	-2	6,380	-0.03%
2021/11/30	3.1	258.66	6	258.92	256.00	-2.9	6,421	-0.05%
2021/11/29	2	253.49	3.4	252.82	253.50	-1.4	6,344	-0.02%
2021/11/26	3.3	254.02	2	252.75	252.00	1.3	6,397	0.02%
2021/11/25	10.1	259.26	2	259.00	259.00	8.1	6,527	0.12%
2021/11/24	3.4	256.95	1	257.50	256.00	2.4	6,515	0.04%
2021/11/23	3.1	255.37	6	255.50	255.00	-2.9	6,547	-0.04%
2021/11/22	0.1	260.00	76	259.97	259.00	-75.9	6,572	-1.15%
2021/11/19	2.2	260.27	1	261.00	261.00	1.2	6,626	0.02%
2021/11/18	1.2	259.21	1.2	260.41	260.00	0	6,633	0.00%
2021/11/17	4	260.50	6.2	260.68	261.50	-2.2	6,621	-0.03%
2021/11/16	36.8	256.29	1	256.06	256.00	35.8	6,622	0.54%
2021/11/15	3.6	260.35	1.1	260.55	260.00	2.5	6,688	0.04%
2021/11/12	0	0.00	1	261.50	261.00	-1	6,832	-0.01%
2021/11/11	28.2	259.22	3.1	259.69	259.00	25.1	6,996	0.36%
2021/11/10	22	264.50	2.5	264.50	265.00	19.5	7,023	0.28%
2021/11/09	3.2	265.06	8.4	264.86	266.00	-5.2	7,005	-0.07%
2021/11/08	16.4	259.64	2	261.25	259.50	14.4	6,981	0.21%
2021/11/05	2.2	261.31	20	260.10	262.00	-17.8	6,943	-0.26%
2021/11/04	3.2	253.63	18.1	253.40	253.50	-15	6,851	-0.22%
2021/11/03	7.3	248.10	0	249.00	247.00	7.3	6,809	0.11%
2021/11/02	14.1	254.89	5	256.39	252.00	9.1	6,775	0.13%
2021/11/01	2.2	256.30	14.7	255.48	257.50	-12.5	6,677	-0.19%
2021/10/29	56.4	246.20	2.2	248.88	245.00	54.2	6,571	0.83%
2021/10/28	27.1	246.64	7.1	251.14	252.50	20	6,545	0.31%
2021/10/27	14.2	244.82	2	246.93	244.50	12.2	6,488	0.19%
2021/10/26	6.2	245.93	0	0.00	244.50	6.2	6,511	0.10%
2021/10/25	42.2	242.51	5	243.80	242.50	37.2	6,487	0.57%
2021/10/22	9.8	244.65	5	245.80	244.00	4.8	6,498	0.07%
2021/10/21	7.2	253.99	2.1	254.76	253.00	5.1	6,467	0.08%
2021/10/20	13.1	255.01	5	256.61	254.50	8	6,446	0.12%
2021/10/19	8	251.94	3	254.83	259.00	5	6,348	0.08%
2021/10/18	1	245.50	22.4	249.04	249.50	-21.4	6,260	-0.34%
2021/10/15	10.1	236.79	8	238.75	240.00	2.1	6,152	0.03%
2021/10/14	71.2	239.17	3	238.67	235.50	68.2	6,115	1.12%
2021/10/13	2.1	247.05	0	0.00	246.50	2.1	6,163	0.03%
2021/10/12	7.3	244.14	3	245.67	247.00	4.3	6,208	0.07%
2021/10/08	2.1	250.05	1	250.50	250.50	1.1	6,432	0.02%
2021/10/07	40	248.50	0.3	249.80	248.50	39.8	6,677	0.60%
2021/10/06	277.1	244.07	0	0.00	244.50	277.1	6,838	4.05%	大買/鉅額交易
2021/10/05	3.3	245.27	2	244.75	245.00	1.3	6,788	0.02%
2021/10/04	314.1	241.54	10	239.95	240.00	304.1	6,716	4.53%	大買/鉅額交易
2021/10/01	45.2	246.84	1.4	248.26	248.00	43.8	6,663	0.66%
2021/09/30	42.2	250.47	150.4	250.33	252.00	-108.1	6,611	-1.64%	大賣/鉅額交易
2021/09/29	44.8	248.50	100	249.00	248.50	-55.2	6,538	-0.84%
2021/09/28	27.5	252.52	0	0.00	252.50	27.5	6,485	0.42%
2021/09/27	36.2	257.52	0	0.00	258.00	36.2	6,500	0.56%
2021/09/24	3.3	262.82	9.3	264.06	260.00	-6	6,478	-0.09%
2021/09/23	3.5	253.09	0	0.00	251.50	3.5	6,459	0.05%
2021/09/22	57.8	249.60	0	0.00	250.00	57.8	6,483	0.89%
2021/09/17	4.3	255.96	1	257.00	256.00	3.3	6,393	0.05%
2021/09/16	20.4	260.00	0.1	259.00	260.00	20.3	6,390	0.32%
2021/09/15	0.6	260.43	0	0.00	258.00	0.6	6,445	0.01%
2021/09/14	1.2	264.92	1	263.50	263.50	0.2	6,418	0.00%
2021/09/13	39	263.04	0.5	263.50	263.50	38.5	6,446	0.60%
2021/09/10	0.2	269.20	2	267.00	269.00	-1.8	6,413	-0.03%
2021/09/09	1.2	270.00	1	271.50	269.50	0.2	6,507	0.00%
2021/09/08	0.2	270.87	1	270.00	270.50	-0.8	6,523	-0.01%
2021/09/07	0.3	270.55	1	270.50	271.50	-0.7	6,535	-0.01%
2021/09/06	1.5	272.37	1.1	272.94	273.50	0.3	6,572	0.00%
2021/09/03	450	268.25	4	271.38	272.00	446	6,531	6.83%	大買/鉅額交易
2021/09/02	1.7	268.63	0	0.00	268.50	1.7	6,505	0.03%
2021/09/01	94.1	270.80	0.9	271.00	272.00	93.3	6,509	1.43%
2021/08/31	116.2	269.40	19	268.66	270.50	97.2	6,447	1.51%	大買/
2021/08/30	3.1	278.34	6	279.17	279.50	-2.9	6,302	-0.05%
2021/08/27	2.1	277.81	1.4	278.13	279.00	0.8	6,324	0.01%
2021/08/26	3.3	276.29	5	277.70	276.50	-1.7	6,330	-0.03%
2021/08/25	7.3	274.39	6	275.67	277.50	1.3	6,329	0.02%
2021/08/24	30.3	268.63	0	0.00	268.00	30.3	6,301	0.48%
2021/08/23	0	270.07	5.2	270.19	270.00	-5.2	6,332	-0.08%
2021/08/20	163	264.27	0	0.00	263.00	163	6,313	2.58%	大買/鉅額交易
2021/08/19	101	270.13	7	270.07	269.00	94	6,388	1.47%	大買/
2021/08/18	105.6	261.93	1	263.50	267.00	104.6	6,264	1.67%	大買/鉅額交易
2021/08/17	357.3	263.89	2	269.66	262.00	355.3	6,120	5.80%	大買/鉅額交易
2021/08/16	102	278.12	3	279.67	279.00	99	5,946	1.66%	大買/
2021/08/13	10.5	274.02	4	274.00	274.00	6.5	5,988	0.11%
2021/08/12	94.1	277.70	2	279.75	276.50	92.1	6,034	1.53%
2021/08/11	3	278.19	1.2	278.00	280.00	1.8	6,028	0.03%
2021/08/10	10.9	279.35	3	278.17	278.00	7.9	6,107	0.13%
2021/08/09	49.6	281.32	4	281.00	281.50	45.6	6,164	0.74%
2021/08/06	10.9	285.57	3.1	285.70	285.00	7.8	6,230	0.12%
2021/08/05	3	286.18	5	286.40	287.00	-2	6,349	-0.03%
2021/08/04	43.1	287.26	2	287.51	286.50	41.1	6,560	0.63%
2021/08/03	21.4	285.75	3	286.33	287.50	18.4	6,696	0.27%
2021/08/02	5.1	285.53	2	287.00	287.00	3.1	6,630	0.05%
2021/07/30	115.9	287.43	3	287.34	287.00	112.8	6,670	1.69%	大買/鉅額交易
2021/07/29	1.6	290.69	0	0.00	291.50	1.6	6,744	0.02%
2021/07/28	286.2	289.94	0	0.00	292.00	286.2	6,843	4.18%	大買/鉅額交易
2021/07/27	111.4	292.89	3	297.48	292.00	108.4	6,954	1.56%	大買/鉅額交易
2021/07/26	110.2	299.99	1	300.00	299.00	109.2	7,031	1.55%	大買/鉅額交易
2021/07/23	100	305.78	7	305.71	304.00	93	7,221	1.29%
2021/07/22	152.1	308.06	3.4	309.00	303.00	148.7	7,307	2.04%	大買/鉅額交易
2021/07/21	151.1	301.77	6.2	303.81	306.00	144.9	7,336	1.97%	大買/鉅額交易
2021/07/20	110.1	299.67	1	299.50	300.00	109.1	7,312	1.49%	大買/鉅額交易
2021/07/19	160.3	307.40	151.3	308.82	308.00	9	7,352	0.12%	大買/大賣/
2021/07/16	2.2	320.08	4	319.63	319.50	-1.8	7,368	-0.02%
2021/07/15	11.5	327.75	15.7	322.13	320.50	-4.2	7,429	-0.06%
2021/07/14	7.3	315.32	193.5	314.82	323.00	-186.2	7,510	-2.48%	大賣/鉅額交易
2021/07/13	2.4	307.12	125	303.17	307.00	-122.6	7,306	-1.68%	大賣/鉅額交易
2021/07/12	0	0.00	2	297.50	299.50	-2	7,147	-0.03%
2021/07/09	4.4	295.82	0	0.00	295.00	4.4	7,204	0.06%
2021/07/08	5.3	298.80	2.1	300.29	301.50	3.2	7,236	0.04%
2021/07/07	1	303.00	109.2	302.96	303.50	-108.2	7,260	-1.49%	大賣/鉅額交易
2021/07/06	0	302.50	4.3	302.55	303.50	-4.3	7,341	-0.06%
2021/07/05	2	302.50	4.2	303.28	304.00	-2.2	7,396	-0.03%
2021/07/02	0.2	299.00	4.3	303.94	299.00	-4.1	7,426	-0.06%
2021/07/01	3.1	300.61	100.1	300.85	297.50	-97	7,406	-1.31%
2021/06/30	0.4	302.29	3.3	302.37	303.00	-3	7,452	-0.04%
2021/06/29	2.5	298.22	10	298.85	299.50	-7.5	7,513	-0.10%
2021/06/28	0.3	295.67	202.1	296.50	297.00	-201.8	7,553	-2.67%	大賣/鉅額交易
2021/06/25	3.1	293.21	209	292.78	295.00	-205.9	7,636	-2.70%	大賣/鉅額交易
2021/06/24	13.2	289.90	201.1	290.13	290.00	-187.9	7,589	-2.48%	大賣/鉅額交易
2021/06/23	1	295.04	0.5	295.50	296.00	0.5	7,550	0.01%
2021/06/22	1	297.00	104.6	298.87	296.00	-103.6	7,564	-1.37%	大賣/鉅額交易
2021/06/21	1.3	295.27	97.1	296.85	294.00	-95.9	7,547	-1.27%
2021/06/18	3.2	306.22	126	300.09	299.50	-122.8	7,535	-1.63%	大賣/鉅額交易
2021/06/17	2.2	299.50	1	300.00	299.50	1.2	7,434	0.02%
2021/06/16	5	302.80	1.3	303.42	303.00	3.7	7,548	0.05%
2021/06/15	51.6	302.22	19.1	301.78	302.00	32.5	7,627	0.43%
2021/06/11	1.1	296.00	3.1	297.13	296.50	-2	7,614	-0.03%
2021/06/09	0	0.00	1	295.00	295.00	-1	7,788	-0.01%
2021/06/08	0.1	295.50	0	0.00	297.50	0.1	7,882	0.00%
2021/06/07	0	0.00	3.1	297.45	297.00	-3.1	8,083	-0.04%
2021/06/04	1	296.50	8	297.38	297.00	-7	8,210	-0.09%
2021/06/03	1.2	296.07	0	0.00	297.00	1.2	8,421	0.01%
2021/06/02	37.2	297.85	5	297.96	298.50	32.1	8,510	0.38%
2021/06/01	0	0.00	3	295.33	297.00	-3	8,612	-0.03%
2021/05/31	1.1	289.77	2.3	293.49	296.00	-1.2	8,755	-0.01%
2021/05/28	5.1	291.50	0	0.00	291.50	5.1	8,813	0.06%
2021/05/27	1	290.00	2.4	292.77	293.50	-1.4	8,955	-0.02%
2021/05/26	1.1	290.00	1.2	290.83	290.00	-0.1	9,116	0.00%
2021/05/25	1.2	287.33	6	288.00	290.00	-4.8	9,278	-0.05%
2021/05/24	0	284.00	2.1	284.98	285.00	-2.1	9,379	-0.02%
2021/05/21	1	283.00	13.5	287.47	289.00	-12.5	9,496	-0.13%
2021/05/20	121.2	281.17	14.1	279.91	281.00	107.1	9,525	1.12%	大買/鉅額交易
2021/05/19	2	274.00	7.1	274.22	273.50	-5	9,565	-0.05%
2021/05/18	11.1	270.91	8.1	273.64	274.50	3	9,817	0.03%
2021/05/17	202.1	265.52	6.2	265.14	266.50	195.9	10,280	1.91%	大買/鉅額交易
2021/05/14	21.3	267.55	0	0.00	266.50	21.3	10,532	0.20%
2021/05/13	26.6	268.01	20.3	267.67	264.50	6.3	10,530	0.06%
2021/05/12	26	260.28	106	259.42	265.00	-80	10,497	-0.76%	大賣/
2021/05/11	60.3	273.28	7.7	273.93	271.00	52.6	10,427	0.50%
2021/05/10	28.2	289.47	2.2	289.71	287.50	26	10,349	0.25%
2021/05/07	3.3	289.82	40.2	291.62	293.50	-37	10,556	-0.35%
2021/05/06	183.8	280.74	2	283.50	283.00	181.8	10,604	1.71%	大買/鉅額交易
2021/05/05	33.2	288.48	0.6	291.32	283.50	32.6	10,605	0.31%
2021/05/04	79.2	294.69	24.1	292.71	291.50	55.2	10,601	0.52%
2021/05/03	12.2	306.01	25.9	306.28	306.50	-13.7	10,520	-0.13%
2021/04/29	4.9	308.67	10.6	308.25	302.50	-5.7	10,571	-0.05%
2021/04/28	2.1	303.02	21.4	303.77	305.50	-19.3	10,525	-0.18%
2021/04/27	6.2	299.15	16.3	299.57	302.00	-10.1	10,594	-0.09%
2021/04/26	35.3	297.79	3	297.50	298.00	32.3	10,649	0.30%
2021/04/23	4	294.63	2	297.25	297.00	2	11,017	0.02%
2021/04/22	141.5	296.51	7.5	295.61	293.00	134	11,200	1.20%	大買/鉅額交易
2021/04/21	20.2	303.76	2	302.00	301.00	18.2	11,269	0.16%
2021/04/20	24.9	307.43	62.1	309.39	307.50	-37.1	11,321	-0.33%
2021/04/19	14.1	297.49	8.8	297.29	298.00	5.3	11,243	0.05%
2021/04/16	6.6	292.47	1.7	294.68	296.50	4.9	11,421	0.04%
2021/04/15	35.2	292.55	3.2	293.06	295.50	32	11,843	0.27%
2021/04/14	3.1	287.78	4.7	290.79	291.50	-1.6	12,150	-0.01%
2021/04/13	21.1	295.94	5	296.10	292.00	16.1	12,554	0.13%
2021/04/12	9.2	294.27	188	292.08	291.00	-178.8	12,759	-1.40%	大賣/鉅額交易
2021/04/09	21.1	299.47	105.2	298.68	299.00	-84.1	12,786	-0.66%	大賣/
2021/04/08	28.4	297.97	2.5	297.87	297.00	25.9	12,809	0.20%
2021/04/07	24.1	296.13	6.2	297.31	298.50	18	12,818	0.14%
2021/04/06	388.8	299.40	14.3	299.67	298.00	374.4	12,773	2.93%	大買/鉅額交易
2021/04/01	34	294.40	18.1	294.75	295.50	15.9	12,726	0.12%
2021/03/31	6.2	288.93	4.1	290.85	288.00	2.1	12,593	0.02%
2021/03/30	12.6	290.67	12.1	291.80	292.50	0.5	12,538	0.00%
2021/03/29	25.4	287.09	5	287.20	288.00	20.4	12,459	0.16%
2021/03/26	21.1	287.47	85.6	286.74	288.00	-64.5	12,493	-0.52%
2021/03/25	57.1	283.36	6	284.33	284.00	51.1	12,538	0.41%
2021/03/24	22.1	285.93	7.3	286.18	285.50	14.8	12,556	0.12%
2021/03/23	27.2	287.35	75.1	287.82	288.00	-47.9	12,582	-0.38%
2021/03/22	39.1	286.42	110.1	286.48	287.00	-71	12,608	-0.56%	大賣/
2021/03/19	29.4	284.60	55	284.67	283.00	-25.6	12,739	-0.20%
2021/03/18	26.5	288.05	91.2	289.10	288.00	-64.7	12,699	-0.51%
2021/03/17	2.7	282.78	76.6	282.57	284.00	-73.9	12,670	-0.58%
2021/03/16	4.2	282.82	101.3	281.29	282.00	-97.1	12,653	-0.77%	大賣/
2021/03/15	44.2	279.26	55	278.72	277.50	-10.8	12,623	-0.09%
2021/03/12	22.1	282.88	118	281.85	282.00	-95.9	12,679	-0.76%	大賣/
2021/03/11	38.8	279.95	168	277.71	281.50	-129.2	12,777	-1.01%	大賣/鉅額交易
2021/03/10	50.4	267.95	6	269.33	265.00	44.4	12,730	0.35%
2021/03/09	47.3	263.63	11.2	263.49	263.50	36.2	12,665	0.29%
2021/03/08	18.3	273.17	2	275.75	270.50	16.3	12,526	0.13%
2021/03/05	11.2	276.84	3	276.67	275.00	8.2	12,528	0.07%
2021/03/04	36.3	280.62	6	282.83	281.00	30.3	12,597	0.24%
2021/03/03	13.2	285.57	60.1	286.38	289.00	-46.9	12,531	-0.37%
2021/03/02	4.3	289.09	106	293.22	288.00	-101.7	12,523	-0.81%	大賣/鉅額交易
2021/02/26	69.9	283.32	6.8	284.38	280.50	63.1	12,443	0.51%
2021/02/25	51.3	290.77	106	292.40	294.50	-54.7	12,163	-0.45%	大賣/
2021/02/24	13.5	296.03	27	298.65	294.00	-13.5	12,077	-0.11%
2021/02/23	2	298.75	70.2	300.13	303.00	-68.2	11,987	-0.57%
2021/02/22	14.3	301.27	55.1	300.34	301.00	-40.8	11,955	-0.34%
2021/02/19	10.3	299.61	104.3	299.55	300.00	-94	11,887	-0.79%	大賣/
2021/02/18	11.2	306.96	17.2	307.50	306.00	-6	11,834	-0.05%
2021/02/17	9.1	292.96	75.5	293.04	299.50	-66.4	11,619	-0.57%
2021/02/05	160	280.28	3.1	281.33	280.50	156.9	11,080	1.42%	大買/鉅額交易
2021/02/04	1.4	284.52	8	286.63	287.00	-6.6	10,881	-0.06%
2021/02/03	22.8	283.52	2.5	286.16	284.00	20.2	10,819	0.19%
2021/02/02	25.8	287.24	16.1	287.71	286.00	9.7	10,738	0.09%
2021/02/01	17.2	280.87	12.1	284.10	285.00	5.1	10,605	0.05%
2021/01/29	32.4	288.16	13.4	294.79	282.50	19	10,611	0.18%
2021/01/28	3.1	288.22	9.1	284.46	287.50	-6	10,465	-0.06%
2021/01/27	15.4	286.29	11	287.14	287.50	4.4	10,350	0.04%
2021/01/26	43.4	290.29	9.1	289.63	289.00	34.3	10,236	0.33%
2021/01/25	2.3	292.30	9	294.50	295.50	-6.7	10,157	-0.07%
2021/01/22	56.6	291.87	5.1	292.91	291.00	51.5	10,248	0.50%
2021/01/21	5.7	295.91	11.2	295.30	299.00	-5.5	10,109	-0.05%
2021/01/20	41.3	294.51	4.2	297.08	294.50	37.1	10,044	0.37%
2021/01/19	10.4	295.44	6	295.50	294.00	4.4	9,992	0.04%
2021/01/18	46.8	288.04	18	287.28	289.50	28.8	9,867	0.29%
2021/01/15	54.7	301.59	18	302.00	299.50	36.7	9,503	0.39%
2021/01/14	46	307.23	4	305.50	306.00	42	9,217	0.46%
2021/01/13	19.2	312.15	5	312.10	312.50	14.2	8,987	0.16%
2021/01/12	34.9	316.14	15.1	317.63	314.00	19.8	8,809	0.22%
2021/01/11	11.9	306.22	12.1	308.03	313.00	-0.2	8,579	0.00%
2021/01/08	47.4	314.96	15.3	313.62	310.00	32.1	8,383	0.38%
2021/01/07	31	307.63	30.1	310.22	316.00	0.9	7,990	0.01%
2021/01/06	41.5	293.92	26	294.87	298.00	15.5	7,644	0.20%
2021/01/05	21	276.08	4	280.38	276.50	17	7,261	0.23%
2021/01/04	7.1	265.25	2	265.50	265.00	5.1	7,118	0.07%
2020/12/31	2	262.50	6	263.58	263.00	-4	7,043	-0.06%
2020/12/30	2	255.51	7	259.64	260.00	-5	7,019	-0.07%
2020/12/29	1	253.00	4	254.75	255.50	-3	7,001	-0.04%
2020/12/28	1	253.50	13	253.62	254.50	-12	7,092	-0.17%
2020/12/25	1	250.50	1.1	251.45	249.00	-0.1	7,102	0.00%
2020/12/24	55	248.78	3.1	248.55	247.50	51.9	7,141	0.73%
2020/12/23	104	247.63	1	245.50	248.00	103	7,158	1.44%	大買/鉅額交易
2020/12/22	59.4	250.01	1	246.00	247.00	58.4	7,235	0.81%
2020/12/21	5.1	254.40	24	254.42	258.00	-18.9	7,255	-0.26%
2020/12/18	130	248.45	0	0.00	248.00	130	7,213	1.80%	大買/鉅額交易
2020/12/17	100	247.20	0.1	249.00	247.00	99.9	7,157	1.40%
2020/12/16	3.2	245.98	0	0.00	248.00	3.2	7,098	0.05%
2020/12/15	102.1	244.40	0	0.00	245.50	102.1	7,097	1.44%	大買/鉅額交易
2020/12/14	103.3	245.21	14	244.50	246.00	89.3	6,941	1.29%	大買/
2020/12/11	102	245.91	2.1	246.67	250.50	99.9	6,871	1.45%	大買/
2020/12/10	106.3	248.79	4	246.50	248.00	102.3	6,838	1.50%	大買/鉅額交易
2020/12/09	110	251.32	2	250.75	251.00	108	6,814	1.58%	大買/鉅額交易
2020/12/08	110	247.82	3	248.17	249.00	107	6,771	1.58%	大買/鉅額交易
2020/12/07	80.5	252.85	14	254.68	250.00	66.5	6,635	1.00%
2020/12/04	101.7	246.83	22	242.82	247.00	79.7	6,466	1.23%	大買/
2020/12/03	104.4	235.99	22	234.64	237.00	82.4	6,338	1.30%	大買/
2020/12/02	50	232.50	24	229.98	232.00	26	6,322	0.41%
2020/12/01	1.2	226.50	2	225.50	227.00	-0.8	6,360	-0.01%
2020/11/30	109.1	221.29	4.2	224.97	224.50	104.9	6,277	1.67%	大買/鉅額交易
2020/11/27	104.1	220.38	2.1	219.93	220.00	102	6,122	1.67%	大買/鉅額交易
2020/11/26	1.1	214.91	155	214.36	216.00	-153.9	6,102	-2.52%	大賣/鉅額交易
2020/11/25	3	209.00	3	209.33	207.50	0	6,072	0.00%
2020/11/24	2.4	208.33	0	0.00	209.50	2.4	6,033	0.04%
2020/11/23	2	213.00	16.6	212.55	212.00	-14.6	6,041	-0.24%
2020/11/20	2.5	207.20	13	209.88	209.00	-10.5	5,974	-0.18%
2020/11/19	4.1	207.61	22	205.84	208.00	-17.9	5,955	-0.30%
2020/11/18	2.5	202.20	1	201.50	203.00	1.5	5,913	0.03%
2020/11/17	2	204.00	7.6	204.70	205.50	-5.6	6,011	-0.09%
2020/11/16	2.6	200.52	18.4	202.39	202.00	-15.8	6,079	-0.26%
2020/11/13	14	198.11	3.4	199.65	200.50	10.7	6,028	0.18%
2020/11/12	3.1	200.89	144	201.00	202.00	-140.9	6,023	-2.34%	大賣/鉅額交易
2020/11/11	4.3	194.88	4	195.00	195.00	0.3	5,885	0.00%
2020/11/10	14.5	193.22	1	193.50	193.00	13.5	5,866	0.23%
2020/11/09	4	196.38	3.6	196.73	197.50	0.4	5,906	0.01%
2020/11/06	4.1	194.00	22	196.05	194.50	-17.9	6,009	-0.30%
2020/11/05	8.5	188.82	0	0.00	189.50	8.5	5,996	0.14%
2020/11/04	7	189.00	171	190.03	192.00	-164	5,991	-2.74%	大賣/鉅額交易
2020/11/03	180	187.35	3	188.00	188.00	177	6,046	2.93%	大買/鉅額交易
2020/11/02	170.6	186.57	2.1	186.95	188.00	168.5	6,107	2.76%	大買/鉅額交易
2020/10/30	187.2	190.27	1	190.00	190.00	186.2	6,184	3.01%	大買/鉅額交易
2020/10/29	161.8	195.33	2	195.00	195.00	159.8	6,153	2.60%	大買/鉅額交易
2020/10/28	4	202.75	4	201.75	200.50	0	6,284	0.00%
2020/10/27	3	195.86	178	200.83	203.00	-175	6,435	-2.72%	大賣/鉅額交易
2020/10/26	3	195.17	156	195.01	194.50	-153	6,622	-2.31%	大賣/鉅額交易
2020/10/23	2	192.25	0	0.00	192.00	2	6,806	0.03%
2020/10/22	0	194.50	25	195.20	194.50	-25	6,914	-0.36%
2020/10/21	0	196.00	200	196.52	196.50	-200	7,035	-2.84%	大賣/鉅額交易
2020/10/20	3	196.17	38	196.50	196.50	-35	7,119	-0.49%
2020/10/19	1	194.50	13	197.54	196.50	-12	7,184	-0.17%
2020/10/16	1	196.00	26	195.75	195.00	-25	7,338	-0.34%
2020/10/15	1	194.00	4	194.88	194.50	-3	7,424	-0.04%
2020/10/14	3	194.00	2	194.50	194.00	1	7,457	0.01%
2020/10/13	11	192.50	3	194.00	194.50	8	7,575	0.11%
2020/10/12	0	0.00	55	194.88	196.00	-55	7,604	-0.72%
2020/10/08	0	0.00	1	193.00	193.00	-1	7,574	-0.01%
2020/10/06	0	0.00	251	190.00	191.50	-251	7,633	-3.29%	大賣/鉅額交易
2020/10/05	0	0.00	3	190.33	189.50	-3	7,735	-0.04%
2020/09/30	3	188.17	12	188.50	189.00	-9	7,780	-0.12%
2020/09/29	1	185.50	4.1	185.98	185.00	-3.1	7,853	-0.04%
2020/09/28	0	0.00	1	182.00	182.50	-1	7,926	-0.01%
2020/09/25	50	178.20	7	178.00	176.50	43	8,133	0.53%
2020/09/24	1	183.00	0	0.00	183.00	1	8,207	0.01%
2020/09/23	11	184.86	0	0.00	185.00	11	8,252	0.13%
2020/09/22	3	187.00	1	187.50	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	0.2	190.50	4	190.38	191.00	-3.8	8,586	-0.04%
2020/09/17	1	190.50	0	0.00	191.00	1	8,638	0.01%
2020/09/16	2	190.25	6	190.75	191.00	-4	8,829	-0.05%
2020/09/15	3	188.00	14	189.79	188.50	-11	8,983	-0.12%
2020/09/14	0	0.00	10	189.40	189.00	-10	9,198	-0.11%
2020/09/11	0	0.00	2	187.00	187.50	-2	9,408	-0.02%
2020/09/10	0	0.00	2.2	185.27	185.50	-2.2	9,502	-0.02%
2020/09/09	3	181.52	1	183.00	184.00	2	9,624	0.02%
2020/09/08	1	183.50	40	184.25	184.50	-39	9,664	-0.40%
2020/09/07	19.3	180.71	23	183.33	182.00	-3.8	9,760	-0.04%
2020/09/04	56	185.54	2	186.25	186.00	54	9,838	0.55%
2020/09/03	1	189.50	13	191.54	191.50	-12	9,881	-0.12%
2020/09/02	5	190.40	0	0.00	189.50	5	10,189	0.05%
2020/09/01	3	188.67	4	186.63	190.50	-1	10,200	-0.01%
2020/08/31	28	190.91	305	189.99	189.00	-277	10,210	-2.71%	大賣/鉅額交易
2020/08/28	1	191.50	2	193.50	194.00	-1	10,300	-0.01%
2020/08/27	15	193.20	50	194.90	193.50	-35	10,476	-0.33%
2020/08/26	0	0.00	301.1	196.22	197.00	-301.1	10,533	-2.86%	大賣/鉅額交易
2020/08/25	8	197.19	300	197.90	195.50	-292	10,654	-2.74%	大賣/鉅額交易
2020/08/24	1	196.50	310	196.12	197.00	-309	10,689	-2.89%	大賣/鉅額交易
2020/08/21	21	189.98	1	189.00	191.00	20	10,666	0.19%
2020/08/20	18.1	191.47	27	190.06	190.50	-8.9	10,526	-0.08%
2020/08/19	6	202.00	4	202.88	200.00	2	10,394	0.02%
2020/08/18	13	201.81	40.1	202.25	201.50	-27.1	10,373	-0.26%
2020/08/17	3	202.83	8	203.19	204.00	-5	10,355	-0.05%
2020/08/14	3	200.83	17	202.24	201.50	-14	10,369	-0.14%
2020/08/13	6	201.67	7	201.29	201.50	-1	10,366	-0.01%
2020/08/12	18	196.00	231	197.11	198.50	-213	10,322	-2.06%	大賣/鉅額交易
2020/08/11	29	199.95	2	203.75	199.50	27	10,220	0.26%
2020/08/10	17	201.38	48	200.86	201.50	-31	10,180	-0.30%
2020/08/07	19	200.37	0.1	200.50	200.50	18.9	10,186	0.19%
2020/08/06	21	201.74	2	203.00	204.50	19	10,203	0.19%
2020/08/05	47	203.62	1.2	205.72	204.50	45.8	10,186	0.45%
2020/08/04	3	205.33	8	206.94	207.50	-5	10,090	-0.05%
2020/08/03	16	202.94	254	204.78	202.50	-238	9,991	-2.38%	大賣/鉅額交易
2020/07/31	6	200.08	19.5	200.41	200.00	-13.5	9,801	-0.14%
2020/07/30	94	198.59	17	200.62	197.50	77	9,591	0.80%
2020/07/29	12	189.79	160	190.52	191.00	-148	9,357	-1.58%	大賣/鉅額交易
2020/07/28	2.2	188.73	3	189.00	187.00	-0.8	9,273	-0.01%
2020/07/27	1	188.00	13	188.58	188.50	-12	9,361	-0.13%
2020/07/24	6	185.42	1	186.00	184.50	5	9,299	0.05%
2020/07/23	3	188.17	26	190.44	190.00	-23	9,220	-0.25%
2020/07/22	16	191.41	17	191.97	192.50	-1	9,198	-0.01%
2020/07/21	2	186.00	5	187.29	185.50	-3	9,011	-0.03%
2020/07/20	4	181.25	4	179.63	182.00	0	8,932	0.00%
2020/07/17	2	184.00	3	187.83	184.00	-1	8,887	-0.01%
2020/07/16	4	182.75	1	184.00	185.00	3	8,791	0.03%
2020/07/15	7	185.29	7	185.79	184.50	0	8,756	0.00%
2020/07/14	8	184.81	3	184.50	185.00	5	8,739	0.06%
2020/07/13	7.2	184.47	234	184.52	186.50	-226.8	8,712	-2.60%	大賣/鉅額交易
2020/07/10	11	182.36	63	180.31	183.50	-52	8,784	-0.59%
2020/07/09	39	181.79	152	182.43	180.50	-113	8,750	-1.29%	大賣/鉅額交易
2020/07/08	2	177.25	5	179.80	179.50	-3	8,643	-0.03%
2020/07/07	3	176.50	2	178.00	175.00	1	8,588	0.01%
2020/07/06	15.4	174.28	14	177.11	176.50	1.4	8,511	0.02%
2020/07/03	3	168.00	12	169.88	169.50	-9	8,319	-0.11%
2020/07/02	27	163.89	3.1	166.48	165.50	23.9	8,224	0.29%
2020/07/01	2	169.00	27	169.89	169.50	-25	8,169	-0.31%
2020/06/30	3	167.83	3	168.50	167.50	0	8,096	0.00%
2020/06/29	2	170.00	10	169.40	168.50	-8	8,034	-0.10%
2020/06/24	301	168.66	4	169.75	168.00	297	7,845	3.79%	大買/鉅額交易
2020/06/23	14	166.93	13	169.65	170.00	1	7,789	0.01%
2020/06/22	2	166.00	112	166.30	169.00	-110	7,631	-1.44%	大賣/鉅額交易
2020/06/19	2	166.50	108.4	165.36	166.50	-106.4	7,541	-1.41%	大賣/鉅額交易
2020/06/18	1	162.00	110	161.85	162.50	-109	7,329	-1.49%	大賣/鉅額交易
2020/06/17	2	157.75	142	157.45	159.00	-140	7,188	-1.95%	大賣/鉅額交易
2020/06/16	204	156.57	95	156.85	157.00	109	7,248	1.50%	大買/鉅額交易
2020/06/15	53	153.96	30	154.55	153.00	23	7,265	0.32%
2020/06/12	2	153.75	85	153.72	155.00	-83	7,240	-1.15%
2020/06/11	28	157.95	12	157.67	156.50	16	7,220	0.22%
2020/06/10	6	160.75	13	161.54	160.50	-7	7,181	-0.10%
2020/06/09	61	159.94	145.3	159.48	159.00	-84.3	7,355	-1.15%	大賣/
2020/06/08	105	154.99	254	154.34	155.00	-149	7,223	-2.06%	大買/大賣/鉅額交易
2020/06/05	2	153.00	18	153.47	153.50	-16	7,217	-0.22%
2020/06/04	19	152.55	26	152.77	152.50	-7	7,195	-0.10%
2020/06/03	0	0.00	93	149.55	151.50	-93	7,156	-1.30%
2020/06/02	25	144.98	16	145.34	145.00	9	6,973	0.13%
2020/06/01	11	144.00	58	143.25	144.00	-47	6,888	-0.68%
2020/05/29	12	138.21	2	138.50	138.00	10	6,749	0.15%
2020/05/28	35	140.19	15	139.53	139.00	20	6,715	0.30%
2020/05/27	0	0.00	3	141.00	141.00	-3	6,761	-0.04%
2020/05/26	6	140.42	3	140.83	140.00	3	6,808	0.04%
2020/05/22	15	138.33	0	0.00	138.00	15	6,852	0.22%
2020/05/21	2	141.25	1	140.50	141.50	1	6,869	0.01%
2020/05/20	2	141.50	1	141.00	141.00	1	6,857	0.01%
2020/05/19	4	140.50	11	140.86	141.00	-7	6,855	-0.10%
2020/05/18	5	137.80	1	137.50	137.00	4	6,816	0.06%
2020/05/15	206	137.92	6	138.33	138.50	200	6,829	2.93%	大買/鉅額交易
2020/05/14	212	140.90	8	141.56	140.00	204	6,788	3.01%	大買/鉅額交易
2020/05/13	206	138.92	66	137.48	140.50	140	6,751	2.07%	大買/鉅額交易
2020/05/12	214	138.46	6	138.00	137.00	208	6,687	3.11%	大買/鉅額交易
2020/05/11	203	141.22	12	140.50	140.00	191	6,679	2.86%	大買/鉅額交易
2020/05/08	277	140.46	9	140.50	140.00	268	6,704	4.00%	大買/鉅額交易
2020/05/07	201	139.50	0	0.00	139.00	201	6,695	3.00%	大買/鉅額交易
2020/05/06	107	138.36	1	138.50	138.50	106	6,732	1.57%	大買/鉅額交易
2020/05/05	114	138.29	5	139.30	139.00	109	6,692	1.63%	大買/鉅額交易
2020/05/04	108	136.05	29	140.71	136.00	79	6,700	1.18%	大買/
2020/04/30	101	141.26	116	141.32	140.00	-15	6,627	-0.23%	大買/大賣/
2020/04/29	171	136.76	15	137.37	138.00	156	6,460	2.41%	大買/鉅額交易
2020/04/28	301	134.82	90.1	134.51	135.00	210.9	6,480	3.25%	大買/鉅額交易
2020/04/27	301	134.45	40	133.19	133.50	261	6,652	3.92%	大買/鉅額交易
2020/04/24	105	130.50	1	130.50	131.00	104	6,727	1.55%	大買/鉅額交易
2020/04/23	430	130.82	7	131.29	129.50	423	6,769	6.25%	大買/鉅額交易
2020/04/22	220	129.03	42	128.12	131.00	178	6,800	2.62%	大買/鉅額交易
2020/04/21	12	129.25	29	129.53	128.50	-17	6,834	-0.25%
2020/04/20	41	131.84	0	0.00	131.00	41	6,824	0.60%
2020/04/17	332	136.53	4	136.50	134.50	328	6,786	4.83%	大買/鉅額交易
2020/04/16	53	134.02	10.7	134.50	134.00	42.3	6,778	0.62%
2020/04/15	9	135.56	38	134.20	136.50	-29	6,857	-0.42%
2020/04/14	100.7	130.86	16	131.00	132.00	84.7	6,752	1.25%
2020/04/13	12	125.54	1	126.00	125.00	11	6,728	0.16%
2020/04/10	21	128.52	4	127.63	128.00	17	6,762	0.25%
2020/04/09	215	125.31	4	125.38	125.00	211	6,768	3.12%	大買/鉅額交易
2020/04/08	233	125.16	11	123.55	125.00	222	6,739	3.29%	大買/鉅額交易
2020/04/07	114	121.12	11	121.27	121.00	103	6,709	1.54%	大買/鉅額交易
2020/04/06	208	117.59	15	116.50	119.00	193	6,804	2.84%	大買/鉅額交易
2020/04/01	203	119.56	3	120.00	120.00	200	6,727	2.97%	大買/鉅額交易
2020/03/31	206	120.28	5	120.10	120.50	201	6,725	2.99%	大買/鉅額交易
2020/03/30	211	118.13	76	118.43	119.50	135	6,668	2.02%	大買/鉅額交易
2020/03/27	240	119.87	33	118.91	118.00	207	6,654	3.11%	大買/鉅額交易
2020/03/26	261	119.47	7	119.00	120.00	254	6,631	3.83%	大買/鉅額交易
2020/03/25	267	118.90	43	118.98	119.00	224	6,698	3.34%	大買/鉅額交易
2020/03/24	50	115.84	12.5	117.20	115.00	37.5	6,667	0.56%
2020/03/23	959	113.58	7	112.43	112.50	952	6,714	14.18%	大買/鉅額交易
2020/03/20	20.2	115.90	23.3	115.77	117.50	-3.1	6,693	-0.05%
2020/03/19	29	111.29	24	112.58	111.00	5	6,643	0.08%
2020/03/18	28	115.77	9.3	117.18	115.00	18.7	6,604	0.28%
2020/03/17	13	116.23	3	117.00	115.50	10	6,554	0.15%
2020/03/16	24	118.21	13	119.12	118.00	11	6,460	0.17%
2020/03/13	24	115.63	110	113.79	120.00	-86	6,356	-1.35%	大賣/
2020/03/12	121	127.75	1	126.00	123.50	120	6,073	1.98%	大買/鉅額交易
2020/03/10	0	0.00	5	132.80	133.00	-5	5,832	-0.09%
2020/03/09	35	134.63	3	135.17	133.00	32	5,776	0.55%
2020/03/06	20	138.88	1	139.00	138.50	19	5,654	0.34%
2020/03/05	0	0.00	5	141.70	142.50	-5	5,654	-0.09%
2020/03/03	8	138.25	0	0.00	138.00	8	5,843	0.14%
2020/03/02	3	138.33	2	138.50	138.00	1	5,835	0.02%
2020/02/27	3	140.17	0	0.00	140.00	3	5,910	0.05%
2020/02/26	0	0.00	5	141.90	142.00	-5	5,842	-0.09%
2020/02/25	8	140.44	4	141.25	141.00	4	5,806	0.07%
2020/02/24	12	141.50	1	141.50	141.50	11	5,792	0.19%
2020/02/21	2	144.00	3	143.17	144.50	-1	5,787	-0.02%
2020/02/20	0	0.00	2	144.75	144.00	-2	5,860	-0.03%
2020/02/19	0	0.00	2.5	143.90	143.50	-2.5	5,833	-0.04%
2020/02/18	20	143.18	13	142.00	142.00	7	5,914	0.12%
2020/02/17	28	144.48	29	144.55	144.50	-1	5,893	-0.02%
2020/02/14	11	144.55	3	146.17	146.50	8	5,939	0.13%
2020/02/13	3	145.17	5	145.60	145.50	-2	5,910	-0.03%
2020/02/12	4	142.88	1	143.00	144.00	3	5,916	0.05%
2020/02/11	7	142.86	1	143.00	142.50	6	5,928	0.10%
2020/02/10	15	142.03	2	142.50	143.00	13	6,084	0.21%
2020/02/07	3	143.50	1	143.50	143.50	2	6,221	0.03%
2020/02/06	0	0.00	7	146.79	147.00	-7	6,445	-0.11%
2020/02/05	11	144.77	12	143.38	145.50	-1	6,521	-0.02%
2020/02/04	3	141.67	3	142.00	142.50	0	6,507	0.00%
2020/02/03	23	139.24	11	139.14	140.50	12	6,618	0.18%
2020/01/31	25	143.80	12	144.50	143.00	13	6,656	0.20%
2020/01/30	32	145.33	13	145.85	143.00	19	6,897	0.28%
2020/01/20	4	152.25	4.3	152.85	152.50	-0.3	6,756	0.00%
2020/01/16	0	0.00	5	150.20	151.00	-5	6,757	-0.07%
2020/01/15	17	148.18	6	148.17	148.50	11	6,755	0.16%
2020/01/14	2	150.00	100	150.50	151.00	-98	6,760	-1.45%
2020/01/13	14	149.93	0.2	150.50	149.50	13.8	6,828	0.20%
2020/01/10	9	151.11	40	152.00	151.00	-31	6,891	-0.45%
2020/01/09	0.5	151.00	40	151.25	152.00	-39.5	6,880	-0.57%
2020/01/08	1	147.50	5	147.80	148.00	-4	6,866	-0.06%
2020/01/07	22	147.14	19	149.21	149.00	3	6,885	0.04%
2020/01/06	32	148.22	15	149.00	149.00	17	7,018	0.24%
2020/01/03	25	152.00	19	151.00	151.50	6	7,172	0.08%
2020/01/02	2	151.50	20.5	151.12	151.00	-18.5	7,145	-0.26%
2019/12/31	4	152.38	16.2	152.30	151.50	-12.2	7,212	-0.17%
2019/12/30	10	150.65	87	151.49	152.00	-77	7,322	-1.05%
2019/12/27	10	147.50	2	148.00	148.00	8	7,179	0.11%
2019/12/26	8	146.06	1	146.00	146.00	7	7,226	0.10%
2019/12/25	0	0.00	4	146.50	147.00	-4	7,334	-0.05%
2019/12/24	12	146.04	2	146.00	146.50	10	7,488	0.13%
2019/12/23	10	146.50	2	148.00	148.50	8	7,697	0.10%
2019/12/20	23	147.85	3	147.00	146.50	20	8,017	0.25%
2019/12/19	9	150.33	57	150.46	150.50	-48	8,048	-0.60%
2019/12/18	10.2	148.62	57	149.66	150.00	-46.8	8,014	-0.58%
2019/12/17	13.2	147.86	79	148.49	149.50	-65.8	8,012	-0.82%
2019/12/16	37	146.68	68	147.88	148.50	-31	7,995	-0.39%
2019/12/13	22	144.20	118	144.34	145.50	-96	7,920	-1.21%	大賣/
2019/12/12	6	143.00	72	143.22	143.00	-66	7,841	-0.84%
2019/12/11	11	141.55	1	142.50	142.50	10	7,878	0.13%
2019/12/10	4	141.50	8	142.44	142.50	-4	7,874	-0.05%
2019/12/09	19	142.29	9	142.78	143.00	10	7,882	0.13%
2019/12/06	1	141.00	3	141.00	141.50	-2	7,794	-0.03%
2019/12/05	26	140.92	6	140.83	140.50	20	7,745	0.26%
2019/12/04	14	139.61	3	140.00	140.00	11	7,709	0.14%
2019/12/03	11	139.64	1	141.50	141.50	10	7,734	0.13%
2019/12/02	23	140.30	27	140.00	140.50	-4	7,742	-0.05%
2019/11/29	18	142.06	6	140.25	140.00	12	7,695	0.16%
2019/11/28	3	141.00	64	140.84	142.00	-61	7,588	-0.80%
2019/11/27	5	138.50	5	139.00	139.00	0	7,523	0.00%
2019/11/26	8	139.81	7	139.21	138.50	1	7,516	0.01%
2019/11/25	5	138.00	14	138.71	138.50	-9	7,374	-0.12%
2019/11/22	0	0.00	3	138.33	138.50	-3	7,445	-0.04%
2019/11/21	5	136.20	16	136.09	137.50	-11	7,509	-0.15%
2019/11/20	8	136.81	1	137.00	137.00	7	7,488	0.09%
2019/11/19	3	137.50	20	138.50	139.50	-17	7,466	-0.23%
2019/11/18	3	135.50	16	135.53	136.50	-13	7,375	-0.18%
2019/11/15	39	133.86	5	133.90	133.50	34	7,406	0.46%
2019/11/14	33	134.76	2	135.00	134.50	31	7,315	0.42%
2019/11/13	16	135.91	31	135.58	135.50	-15	7,322	-0.20%
2019/11/12	9	138.44	108	138.16	138.50	-99	7,271	-1.36%	大賣/
2019/11/11	7	138.36	104	138.34	138.00	-97	7,248	-1.34%	大賣/
2019/11/08	10	139.45	112	139.41	139.50	-102	7,220	-1.41%	大賣/鉅額交易
2019/11/07	15	137.43	112	137.65	139.50	-97	7,145	-1.36%	大賣/
2019/11/06	40	141.79	229	141.10	140.50	-189	6,929	-2.73%	大賣/鉅額交易
2019/11/05	19.2	140.06	255	140.31	141.00	-235.8	6,785	-3.47%	大賣/鉅額交易
2019/11/04	53	134.42	107	134.50	134.50	-54	6,596	-0.82%	大賣/
2019/11/01	6	133.67	211	134.17	133.50	-205	6,568	-3.12%	大賣/鉅額交易
2019/10/31	17	134.91	222	135.58	134.00	-205	6,637	-3.09%	大賣/鉅額交易
2019/10/30	2	135.00	250	134.58	135.50	-248	6,636	-3.74%	大賣/鉅額交易
2019/10/29	79	135.15	29	134.16	134.00	50	6,593	0.76%
2019/10/28	4	140.00	6	140.42	140.50	-2	6,289	-0.03%
2019/10/25	5.5	139.91	9	139.50	139.50	-3.5	6,228	-0.06%
2019/10/24	18	139.31	13	139.19	139.50	5	6,184	0.08%
2019/10/23	6.5	137.08	2	137.25	137.50	4.5	6,128	0.07%
2019/10/22	6	136.00	4	136.63	136.50	2	6,120	0.03%
2019/10/21	3	135.33	20	135.53	136.00	-17	6,087	-0.28%
2019/10/18	13	135.42	11	135.82	136.50	2	5,989	0.03%
2019/10/17	1.2	131.58	4	132.88	134.00	-2.8	5,908	-0.05%
2019/10/16	16	132.47	4	133.25	132.50	12	5,939	0.20%
2019/10/15	6	132.58	2.3	133.28	133.00	3.7	5,871	0.06%
2019/10/14	15	131.50	18	132.31	133.00	-3	5,856	-0.05%
2019/10/09	65	128.43	30	128.42	127.00	35	5,664	0.62%
2019/10/08	8	132.13	0.7	132.00	131.50	7.3	5,447	0.13%
2019/10/07	46	133.53	9	133.11	133.50	37	5,436	0.68%
2019/10/04	238.1	131.78	1	131.50	131.50	237.1	5,370	4.41%	大買/鉅額交易
2019/10/03	7	133.07	2.5	133.60	133.00	4.5	5,228	0.09%
2019/10/02	10	134.65	5.5	134.64	134.50	4.5	5,192	0.09%
2019/10/01	22	132.43	13	133.12	134.00	9	5,106	0.18%
2019/09/27	26.1	132.33	10	132.70	132.50	16.1	4,987	0.32%
2019/09/26	94	134.83	24	134.67	134.00	70	4,848	1.44%
2019/09/25	318	137.62	360	136.71	136.00	-42	4,679	-0.90%	大買/大賣/
2019/09/24	44	143.91	13	143.88	143.00	31	4,409	0.70%
2019/09/23	8	145.81	9	146.94	146.00	-1	4,318	-0.02%
2019/09/20	6	145.75	2	147.00	145.50	4	4,329	0.09%
2019/09/19	6	148.25	16	148.47	148.50	-10	4,250	-0.24%
2019/09/18	6	145.50	6	147.00	146.50	0	4,300	0.00%
2019/09/17	4	145.00	1	146.50	145.50	3	4,318	0.07%
2019/09/16	0	0.00	1	147.00	147.00	-1	4,436	-0.02%
2019/09/12	14	146.82	0	0.00	145.50	14	4,407	0.32%
2019/09/11	8	145.38	23	145.11	146.00	-15	4,530	-0.33%
2019/09/10	1	147.00	0	0.00	146.50	1	4,514	0.02%
2019/09/09	1	147.99	2	149.00	147.50	-1	4,559	-0.02%
2019/09/06	0	0.00	5	148.20	148.50	-5	4,603	-0.11%
2019/09/05	10	146.45	1	147.50	147.50	9	4,620	0.19%
2019/09/04	0	0.00	1	146.50	145.50	-1	4,576	-0.02%
2019/09/03	3	145.33	0	0.00	146.00	3	4,592	0.07%
2019/09/02	1	146.50	4	147.25	146.00	-3	4,626	-0.06%
2019/08/30	14	146.11	5	146.40	146.50	9	4,674	0.19%
2019/08/29	7	144.00	4	144.63	143.50	3	4,697	0.06%
2019/08/28	6	144.58	106	144.43	144.50	-100	4,739	-2.11%	大賣/
2019/08/27	5	145.30	0	0.00	145.50	5	4,837	0.10%
2019/08/26	11	145.36	0	0.00	145.00	11	4,872	0.23%
2019/08/23	6	148.33	2	148.50	148.50	4	4,880	0.08%
2019/08/22	4	149.50	3	149.50	149.50	1	4,935	0.02%
2019/08/21	6	150.92	1	151.00	150.00	5	5,274	0.09%
2019/08/20	17	151.79	52	150.77	152.00	-35	5,325	-0.66%
2019/08/19	10	147.90	1	149.00	148.00	9	5,406	0.17%
2019/08/16	14	146.71	1	147.00	146.50	13	5,531	0.24%
2019/08/15	5	147.70	1	146.50	147.50	4	5,577	0.07%
2019/08/14	4	149.00	13	149.96	149.00	-9	5,652	-0.16%
2019/08/13	3.2	148.50	30	148.98	148.00	-26.8	5,697	-0.47%
2019/08/12	12	149.67	1	150.50	149.00	11	5,746	0.19%
2019/08/08	2	151.50	3	150.67	150.50	-1	5,799	-0.02%
2019/08/07	82	150.65	2	150.00	149.50	80	5,834	1.37%
2019/08/06	9	146.72	5	147.40	148.50	4	5,902	0.07%
2019/08/05	8	149.00	3	148.83	148.50	5	5,832	0.09%
2019/08/02	11	149.86	6	150.92	152.50	5	5,845	0.09%
2019/08/01	27	154.30	60	154.50	153.00	-33	5,810	-0.57%
2019/07/31	2	150.25	3	151.83	151.50	-1	5,702	-0.02%
2019/07/30	4	149.38	0	0.00	149.00	4	5,719	0.07%
2019/07/29	1	150.00	1	150.00	150.00	0	5,816	0.00%
2019/07/25	8	149.88	85	150.55	149.50	-77	5,956	-1.29%
2019/07/24	7	150.93	108	150.89	151.50	-101	5,931	-1.70%	大賣/鉅額交易
2019/07/23	17	148.74	10	148.90	149.50	7	5,877	0.12%
2019/07/22	5	148.40	30	148.28	148.00	-25	5,862	-0.43%
2019/07/19	12	148.46	8	149.69	148.00	4	5,882	0.07%
2019/07/18	24	147.50	6	148.50	147.50	18	5,889	0.31%
2019/07/17	13	151.04	40	153.00	150.00	-27	5,804	-0.47%
2019/07/16	5	153.40	153	153.57	154.50	-148	5,759	-2.57%	大賣/鉅額交易
2019/07/15	12	154.00	154	153.39	154.50	-142	5,707	-2.49%	大賣/鉅額交易
2019/07/12	5	151.30	42.1	152.48	151.00	-37.1	5,673	-0.65%
2019/07/11	8	152.44	100	152.80	152.00	-92	5,683	-1.62%
2019/07/10	0	0.00	101	151.41	151.50	-101	5,659	-1.78%	大賣/鉅額交易
2019/07/09	2.3	151.56	101	151.30	151.00	-98.7	5,691	-1.73%	大賣/
2019/07/08	2	153.25	0	0.00	154.00	2	5,758	0.03%
2019/07/05	0	0.00	100	154.10	155.00	-100	5,834	-1.71%
2019/07/04	3	153.67	204	153.67	155.00	-201	5,949	-3.38%	大賣/鉅額交易
2019/07/03	8	153.56	100	152.60	152.00	-92	5,980	-1.54%
2019/07/02	9	155.06	154	154.18	155.00	-145	6,103	-2.38%	大賣/鉅額交易
2019/07/01	1	160.00	165	159.73	160.50	-164	6,084	-2.70%	大賣/鉅額交易
2019/06/28	2	155.00	203	156.16	157.50	-201	6,021	-3.34%	大賣/鉅額交易
2019/06/27	0	156.00	201	155.82	156.00	-201	6,059	-3.32%	大賣/鉅額交易
2019/06/26	2	153.75	50	153.00	153.00	-48	6,104	-0.79%
2019/06/25	8	155.31	105	155.04	155.00	-97	6,109	-1.59%	大賣/
2019/06/24	1	158.00	0.5	158.50	158.50	0.5	6,069	0.01%
2019/06/21	0	0.00	0.1	159.00	159.50	-0.1	6,074	0.00%
2019/06/20	0	0.00	3	159.00	159.00	-3	5,974	-0.05%
2019/06/19	4	157.37	26.1	155.43	158.00	-22.1	6,030	-0.37%
2019/06/18	2	152.00	2	153.00	152.00	0	6,140	0.00%
2019/06/17	0	0.00	10	152.00	153.00	-10	6,239	-0.16%
2019/06/14	1	148.00	0	0.00	148.00	1	6,291	0.02%
2019/06/13	2	150.25	0	0.00	150.50	2	6,326	0.03%
2019/06/12	0	0.00	2	151.50	151.50	-2	6,386	-0.03%
2019/06/11	1	150.00	2	150.50	151.00	-1	6,477	-0.02%
2019/06/10	0	151.50	49	150.55	151.50	-49	6,602	-0.74%
2019/06/06	0	0.00	182	147.59	148.00	-182	6,907	-2.63%	大賣/鉅額交易
2019/06/05	6	149.00	52	149.08	146.00	-46	6,915	-0.67%
2019/06/04	4	149.50	1	150.50	149.50	3	6,928	0.04%
2019/06/03	2	145.00	6	146.75	148.00	-4	6,907	-0.06%
2019/05/31	45	141.77	13	142.38	142.50	32	6,862	0.47%
2019/05/30	2	141.50	1	143.00	142.50	1	6,859	0.01%
2019/05/29	92	138.19	0	0.00	138.50	92	7,035	1.31%
2019/05/28	236	139.63	0	0.00	138.00	236	7,099	3.32%	大買/鉅額交易
2019/05/27	31	139.97	1	139.00	140.00	30	6,841	0.44%
2019/05/24	1	141.50	36	140.03	140.00	-35	6,832	-0.51%
2019/05/23	216	137.89	0	0.00	136.50	216	6,779	3.19%	大買/鉅額交易
2019/05/22	69	139.88	4	141.63	140.50	65	6,709	0.97%
2019/05/21	53	143.49	2	145.00	143.00	51	6,750	0.76%
2019/05/20	5	145.00	6	143.92	145.00	-1	6,728	-0.01%
2019/05/17	4	144.13	1	148.00	142.50	3	6,712	0.04%
2019/05/16	105	146.28	2	147.25	144.00	103	6,741	1.53%	大買/鉅額交易
2019/05/15	6	148.75	5	149.10	147.50	1	6,796	0.01%
2019/05/14	2	149.75	1	146.50	149.00	1	6,880	0.01%
2019/05/10	10	150.90	6	151.58	150.50	4	6,939	0.06%
2019/05/09	9	152.22	7	152.36	151.00	2	6,955	0.03%
2019/05/08	7	155.64	7	154.64	155.50	0	6,990	0.00%
2019/05/07	8	155.25	59	155.47	155.50	-51	6,969	-0.73%
2019/05/06	22	153.98	17	154.59	153.50	5	7,030	0.07%
2019/05/03	10	160.35	13	160.46	160.50	-3	7,026	-0.04%
2019/05/02	16	159.31	10	159.35	159.50	6	7,058	0.09%
2019/04/30	2	160.50	12	161.88	162.50	-10	7,030	-0.14%
2019/04/26	1	159.50	1	160.50	161.00	0	7,221	0.00%
2019/04/25	2	160.50	2	159.75	162.50	0	7,395	0.00%
2019/04/24	1	158.50	0.1	159.50	160.00	0.9	7,468	0.01%
2019/04/23	0	0.00	6	160.00	160.50	-6	7,710	-0.08%
2019/04/22	0	0.00	50	160.00	160.00	-50	7,772	-0.64%
2019/04/19	5	159.50	3	161.50	159.00	2	7,897	0.03%
2019/04/18	3	161.33	1	160.50	161.00	2	8,008	0.02%
2019/04/16	0	0.00	500	161.51	162.00	-500	8,448	-5.92%	大賣/鉅額交易
2019/04/15	5	162.10	1	163.00	162.00	4	8,716	0.05%
2019/04/12	3.1	164.28	1	163.00	163.00	2.1	8,829	0.02%
2019/04/11	2	164.25	52	165.48	165.50	-50	8,791	-0.57%
2019/04/10	1	164.00	11	165.55	166.00	-10	8,729	-0.11%
2019/04/09	2	162.25	6	162.58	164.00	-4	8,641	-0.05%
2019/04/08	5	164.70	90.1	163.80	165.00	-85.1	8,634	-0.99%
2019/04/03	1	158.50	21	159.98	160.00	-20	8,495	-0.24%
2019/04/02	1	157.50	1	159.00	157.50	0	8,453	0.00%
2019/04/01	4	156.62	2	156.50	156.00	2	8,408	0.02%
2019/03/29	6	158.08	2	158.50	159.00	4	8,306	0.05%
2019/03/28	2	159.50	2	161.00	161.50	0	8,347	0.00%
2019/03/27	1	160.00	10	161.85	162.50	-9	8,437	-0.11%
2019/03/26	1	160.00	22	160.55	162.00	-21	8,422	-0.25%
2019/03/25	5	155.50	2	157.25	156.00	3	8,371	0.04%
2019/03/22	2	160.25	158	160.28	161.50	-156	8,319	-1.88%	大賣/鉅額交易
2019/03/21	1	160.00	79	158.31	160.50	-78	8,304	-0.94%
2019/03/20	52	155.01	38	155.55	155.50	14	8,223	0.17%
2019/03/19	1	153.00	36	153.22	154.50	-35	8,133	-0.43%
2019/03/18	0	0.00	19.3	151.09	151.50	-19.3	8,092	-0.24%
2019/03/15	1	149.00	4	149.38	149.00	-3	8,039	-0.04%
2019/03/14	1	149.50	10	149.10	150.00	-9	7,943	-0.11%
2019/03/13	6	147.42	11	147.59	148.00	-5	7,944	-0.06%
2019/03/12	186	146.76	2	144.25	144.00	184	7,799	2.36%	大買/鉅額交易
2019/03/11	1	152.50	32	152.36	152.00	-31	7,540	-0.41%
2019/03/08	57	150.54	8	151.38	150.50	49	7,599	0.65%
2019/03/07	1	153.50	1	153.50	153.50	0	7,733	0.00%
2019/03/06	4	153.50	2	153.75	154.50	2	7,897	0.03%
2019/03/05	62.7	154.84	107	152.86	153.50	-44.3	7,930	-0.56%	大賣/
2019/03/04	82	157.11	120	157.84	157.00	-38	7,920	-0.48%	大賣/
2019/02/27	2	153.75	2	154.00	153.50	0	7,718	0.00%
2019/02/26	1	152.50	0	0.00	152.50	1	7,707	0.01%
2019/02/25	4	154.00	2	154.50	154.00	2	7,714	0.03%
2019/02/22	41	153.00	0	0.00	154.00	41	7,763	0.53%
2019/02/21	2	154.00	1	155.00	155.00	1	7,759	0.01%
2019/02/20	12	156.67	285	154.87	154.50	-273	7,734	-3.53%	大賣/鉅額交易
2019/02/19	30	152.00	2	152.50	152.50	28	7,654	0.37%
2019/02/18	3	154.66	0	0.00	154.00	3	7,663	0.04%
2019/02/15	0	0.00	108	155.00	155.00	-108	7,685	-1.41%	大賣/鉅額交易
2019/02/14	28	155.57	216	154.40	154.50	-188	7,670	-2.45%	大賣/鉅額交易
2019/02/13	1	154.00	210	153.95	153.50	-209	7,584	-2.76%	大賣/鉅額交易
2019/02/12	0	0.00	207	152.78	153.00	-207	7,515	-2.75%	大賣/鉅額交易
2019/02/11	3	151.50	300	151.73	151.50	-297	7,536	-3.94%	大賣/鉅額交易
2019/01/30	5	150.70	209	150.71	151.00	-204	7,521	-2.71%	大賣/鉅額交易
2019/01/29	3	148.17	0	0.00	149.00	3	7,570	0.04%
2019/01/28	4	152.38	80	152.60	152.00	-76	7,533	-1.01%
2019/01/25	5	154.00	113	154.15	154.00	-108	7,685	-1.41%	大賣/鉅額交易
2019/01/24	3	151.83	104	152.39	152.50	-101	7,789	-1.30%	大賣/鉅額交易
2019/01/23	2	149.50	101	149.74	149.50	-99	8,076	-1.23%	大賣/
2019/01/22	1	151.00	685	151.27	151.50	-684	8,212	-8.33%	大賣/鉅額交易
2019/01/21	6	152.00	562	151.83	152.00	-556	8,306	-6.69%	大賣/鉅額交易
2019/01/18	1	147.50	463	150.05	150.50	-462	8,328	-5.55%	大賣/鉅額交易
2019/01/17	4	148.75	939	150.64	150.00	-935	8,329	-11.23%	大賣/鉅額交易
2019/01/16	124	149.41	403	150.00	149.50	-279	8,293	-3.36%	大買/大賣/鉅額交易
2019/01/15	29	148.83	354.2	148.47	150.00	-325.2	8,237	-3.95%	大賣/鉅額交易
2019/01/14	0	0.00	1	141.50	142.00	-1	8,030	-0.01%
2019/01/11	15	142.20	124	141.94	142.00	-109	8,003	-1.36%	大賣/鉅額交易
2019/01/10	2	144.50	107	144.50	145.00	-105	7,900	-1.33%	大賣/鉅額交易
2019/01/09	3	143.83	113	144.38	144.50	-110	7,862	-1.40%	大賣/鉅額交易
2019/01/08	1.3	140.00	65.4	140.52	140.50	-64.1	7,698	-0.83%
2019/01/07	2	136.75	36	136.64	138.00	-34	7,555	-0.45%
2019/01/04	5	131.10	55	131.56	131.00	-50	7,460	-0.67%
2019/01/03	0	0.00	46	129.60	130.00	-46	7,520	-0.61%
2019/01/02	1	128.00	0	0.00	127.00	1	7,561	0.01%
2018/12/28	0	0.00	7	129.07	129.50	-7	7,724	-0.09%
2018/12/27	1	126.50	71	127.27	127.50	-70	7,887	-0.89%
2018/12/26	0	0.00	6	126.08	126.00	-6	7,971	-0.08%
2018/12/25	5	126.90	5	126.60	127.00	0	8,121	0.00%
2018/12/24	3	127.50	1	128.00	128.00	2	8,272	0.02%
2018/12/22	17	127.09	2	128.50	128.50	15	8,506	0.18%
2018/12/21	16.1	128.96	4	129.00	128.00	12.1	9,013	0.13%
2018/12/20	70.2	134.13	61	133.07	133.00	9.2	9,149	0.10%
2018/12/19	0.1	132.00	3	132.50	132.50	-2.9	9,063	-0.03%
2018/12/18	0	131.00	11	131.00	132.00	-11	9,055	-0.12%
2018/12/17	0	130.50	22	130.68	131.00	-22	9,118	-0.24%
2018/12/14	2	130.75	6.5	130.69	131.50	-4.5	9,179	-0.05%
2018/12/13	16	131.00	50	130.86	131.00	-34	9,134	-0.37%
2018/12/12	0	0.00	2.1	129.24	128.50	-2.1	9,064	-0.02%
2018/12/11	3	128.17	3	128.50	128.00	0	9,172	0.00%
2018/12/10	1	126.50	0	0.00	126.50	1	9,250	0.01%
2018/12/07	204.1	127.19	5	127.20	127.50	199.1	9,297	2.14%	大買/鉅額交易
2018/12/06	11	126.73	28	126.79	127.50	-17	9,369	-0.18%
2018/12/05	5	129.20	56	127.82	129.00	-51	9,360	-0.54%
2018/12/04	9	129.00	11	129.32	130.00	-2	9,435	-0.02%
2018/12/03	28	129.71	13	130.38	130.00	15	9,468	0.16%
2018/11/30	3	127.83	8	129.81	130.00	-5	9,397	-0.05%
2018/11/29	4	130.00	109	129.81	128.50	-105	9,248	-1.14%	大賣/鉅額交易
2018/11/28	62	128.22	33.1	128.18	128.00	28.9	9,158	0.32%
2018/11/27	0	0.00	49	126.04	126.50	-49	9,194	-0.53%
2018/11/26	6.1	122.33	6	122.83	122.00	0.1	9,369	0.00%
2018/11/23	14	119.86	13	119.00	120.00	1	9,678	0.01%
2018/11/22	115	122.56	8	122.56	121.00	107	10,201	1.05%	大買/鉅額交易
2018/11/21	66	124.98	9	125.78	125.50	57	10,420	0.55%
2018/11/20	12	125.75	49	125.50	125.50	-37	10,316	-0.36%
2018/11/19	1	127.00	20	128.50	127.50	-19	10,278	-0.18%
2018/11/16	30	128.02	14	128.18	128.50	16	10,284	0.16%
2018/11/15	9	128.50	8.2	127.51	127.50	0.8	10,238	0.01%
2018/11/14	4	128.63	13	129.62	130.00	-9	10,159	-0.09%
2018/11/13	21	126.71	17	126.50	129.00	4	10,116	0.04%
2018/11/12	17	128.56	31	129.13	128.50	-14	10,074	-0.14%
2018/11/09	17	127.88	15	128.37	128.00	2	10,063	0.02%
2018/11/08	17	130.41	22	130.68	130.00	-5	10,040	-0.05%
2018/11/07	25	128.68	29	128.29	130.00	-4	10,001	-0.04%
2018/11/06	41.1	127.60	48	127.60	127.50	-6.9	9,993	-0.07%
2018/11/05	25	128.46	18	129.36	129.00	7	9,888	0.07%
2018/11/02	31	129.21	28	129.59	129.00	3	9,831	0.03%
2018/11/01	20	130.73	58	131.16	130.00	-38	9,705	-0.39%
2018/10/31	71	129.14	85	129.24	130.00	-14	9,490	-0.15%
2018/10/30	94	123.67	89	124.02	125.00	5	9,097	0.05%
2018/10/29	33	120.86	41	119.83	119.50	-8	8,878	-0.09%
2018/10/26	37	121.34	41	121.68	121.50	-4	8,811	-0.05%
2018/10/25	31	121.95	23	121.67	121.50	8	8,785	0.09%
2018/10/24	138	121.97	54.1	121.76	123.00	83.9	8,712	0.96%	大買/
2018/10/23	30	120.97	17	120.76	120.00	13	8,660	0.15%
2018/10/22	19	121.03	38	121.63	122.50	-19	8,704	-0.22%
2018/10/19	8	118.94	11	119.09	118.50	-3	8,672	-0.03%
2018/10/18	9	118.50	12	118.79	119.50	-3	8,657	-0.03%
2018/10/17	212	118.51	10	119.15	117.00	202	8,641	2.34%	大買/鉅額交易
2018/10/16	13	118.54	12	118.71	119.00	1	8,558	0.01%
2018/10/15	23	117.76	24	118.33	117.00	-1	8,498	-0.01%
2018/10/12	29	118.09	39	117.42	118.50	-10	8,417	-0.12%
2018/10/11	68	111.85	21	111.40	111.50	47	8,264	0.57%
2018/10/09	24	117.31	28	117.43	117.50	-4	8,067	-0.05%
2018/10/08	473	116.53	8	115.31	114.50	465	8,002	5.81%	大買/鉅額交易
2018/10/05	25	118.46	15	118.37	118.50	10	7,868	0.13%
2018/10/04	25	123.82	24	123.02	123.50	1	7,750	0.01%
2018/10/03	346	125.00	27	125.78	125.00	319	7,668	4.16%	大買/鉅額交易
2018/10/02	110	126.51	13	127.58	128.00	97	7,578	1.28%	大買/
2018/10/01	35	130.19	25	129.68	129.50	10	7,478	0.13%
2018/09/28	67.3	130.22	210	130.92	131.00	-142.7	7,307	-1.95%	大賣/鉅額交易
2018/09/27	17	124.94	172	125.27	125.50	-155	6,958	-2.23%	大賣/鉅額交易
2018/09/26	5	120.40	5	120.20	119.50	0	6,730	0.00%
2018/09/25	9.1	120.28	12	120.33	120.00	-3	6,701	-0.04%
2018/09/21	14.1	120.17	19	120.37	119.00	-4.9	6,672	-0.07%
2018/09/20	11	120.86	4	120.13	120.00	7	6,626	0.11%
2018/09/19	1.1	119.04	6	119.83	119.50	-4.9	6,571	-0.07%
2018/09/18	13.2	119.66	18	120.00	120.00	-4.8	6,572	-0.07%
2018/09/17	13	119.35	13	119.04	120.00	0	6,529	0.00%
2018/09/14	326	116.52	16	116.69	116.50	310	6,406	4.84%	大買/鉅額交易
2018/09/13	227.1	116.24	6	117.00	116.00	221.1	6,389	3.46%	大買/鉅額交易
2018/09/12	18	116.97	13	117.62	116.50	5	6,347	0.08%
2018/09/11	28.1	119.28	542	119.06	118.50	-513.9	6,300	-8.16%	大賣/鉅額交易
2018/09/10	46	119.16	34	118.53	119.50	12	6,288	0.19%
2018/09/07	8.1	120.19	16	120.34	120.50	-7.9	6,297	-0.13%
2018/09/06	11	121.18	14	121.07	121.50	-3	6,211	-0.05%
2018/09/05	9	122.50	9	122.89	122.00	0	6,193	0.00%
2018/09/04	26	124.13	86	123.83	124.00	-60	6,157	-0.97%
2018/09/03	17	121.06	24	121.19	121.50	-7	6,137	-0.11%
2018/08/31	18	122.00	73.1	122.73	123.00	-55.1	6,083	-0.91%
2018/08/30	31	121.56	216	122.34	121.00	-185	5,859	-3.16%	大賣/鉅額交易
2018/08/29	854.1	119.28	524	117.82	118.50	330.1	5,525	5.97%	大買/大賣/鉅額交易
2018/08/28	383	107.45	260	111.30	112.00	123	4,938	2.49%	大買/大賣/鉅額交易
2018/08/27	5	105.50	7	105.50	105.50	-2	4,668	-0.04%
2018/08/24	2	104.50	0	0.00	104.50	2	4,706	0.04%
2018/08/23	1	106.00	3	106.67	106.50	-2	4,798	-0.04%
2018/08/22	1	105.50	1	106.00	106.00	0	4,803	0.00%
2018/08/21	2	105.50	1	106.00	105.50	1	4,773	0.02%
2018/08/20	0	0.00	1	106.00	105.00	-1	4,785	-0.02%
2018/08/17	5	104.00	1	105.00	105.00	4	4,808	0.08%
2018/08/16	116	103.96	8	103.38	103.00	108	4,784	2.26%	大買/鉅額交易
2018/08/15	18	106.00	3.1	106.00	105.50	14.9	4,796	0.31%
2018/08/14	10	106.30	13	106.27	106.50	-3	4,780	-0.06%
2018/08/13	399	105.84	24	105.04	105.00	375	4,806	7.80%	大買/鉅額交易
2018/08/10	308	106.91	1	107.50	106.00	307	4,780	6.42%	大買/鉅額交易
2018/08/09	201.1	108.47	1	108.50	108.00	200.1	4,758	4.21%	大買/鉅額交易
2018/08/08	103	109.49	92	109.20	109.50	11	4,738	0.23%	大買/
2018/08/07	189	107.60	7	108.00	108.00	182	4,754	3.83%	大買/鉅額交易
2018/08/06	7.1	107.08	7	107.50	107.00	0.1	4,773	0.00%
2018/08/03	162	107.97	11	108.00	108.00	151	4,818	3.13%	大買/鉅額交易
2018/08/02	340.1	107.38	15	107.20	106.50	325.1	4,838	6.72%	大買/鉅額交易
2018/08/01	19	106.26	16	107.00	107.50	3	4,820	0.06%
2018/07/31	220	104.97	14	105.79	106.50	206	4,848	4.25%	大買/鉅額交易
2018/07/30	239	105.76	4	105.13	104.50	235	4,968	4.73%	大買/鉅額交易
2018/07/27	36	106.68	20	107.65	108.00	16	4,951	0.32%
2018/07/26	13	104.81	6	104.83	104.50	7	5,047	0.14%
2018/07/25	2	104.00	1	104.50	103.50	1	5,140	0.02%
2018/07/24	3	104.00	4	104.13	104.50	-1	5,268	-0.02%
2018/07/23	5	104.00	1	104.50	104.00	4	5,378	0.07%
2018/07/20	144	103.47	2	103.50	103.50	142	5,499	2.58%	大買/鉅額交易
2018/07/19	109	104.21	0	0.00	103.00	109	5,549	1.96%	大買/鉅額交易
2018/07/18	28	104.82	2	103.75	105.00	26	5,671	0.46%
2018/07/17	41	102.88	0	0.00	102.00	41	5,749	0.71%
2018/07/16	3	104.33	1.1	105.00	104.00	2	5,822	0.03%
2018/07/13	1	104.50	86	103.73	105.00	-85	5,909	-1.44%
2018/07/12	5	101.50	6	102.33	101.50	-1	5,945	-0.02%
2018/07/11	1	101.50	0	0.00	102.50	1	5,949	0.02%
2018/07/10	1	102.50	45	102.68	102.50	-44	5,980	-0.74%
2018/07/09	2	102.75	163	101.81	102.00	-161	6,078	-2.65%	大賣/鉅額交易
2018/07/06	13	99.06	142	99.51	99.20	-129	6,187	-2.08%	大賣/鉅額交易
2018/07/05	19	99.55	323	99.01	98.90	-304	6,144	-4.95%	大賣/鉅額交易
2018/07/04	15.2	102.33	255	101.92	101.50	-239.8	6,001	-4.00%	大賣/鉅額交易
2018/07/03	0	0.00	6	104.83	104.00	-6	5,982	-0.10%
2018/07/02	9	105.17	111	105.33	104.50	-102	5,999	-1.70%	大賣/鉅額交易
2018/06/29	10	107.10	11	107.91	109.50	-1	5,980	-0.02%
2018/06/28	9	107.28	8	107.00	107.00	1	5,902	0.02%
2018/06/27	5	107.60	1	109.00	107.50	4	5,882	0.07%
2018/06/26	1	108.00	1	108.00	108.00	0	5,854	0.00%
2018/06/25	53	110.35	1	110.50	110.00	52	5,815	0.89%
2018/06/21	7	111.21	1	110.50	110.50	6	5,847	0.10%
2018/06/20	3	111.17	8.1	111.01	111.00	-5.1	5,962	-0.09%
2018/06/19	114	110.73	41.3	110.50	110.50	72.7	6,028	1.21%	大買/
2018/06/15	5	113.00	10.5	113.76	113.50	-5.5	6,015	-0.09%
2018/06/14	71	114.68	22	114.89	114.00	49	6,025	0.81%
2018/06/13	13	116.54	160	116.83	117.00	-147	6,070	-2.42%	大賣/鉅額交易
2018/06/12	5.2	115.71	4	116.00	115.00	1.2	6,134	0.02%
2018/06/11	5	117.00	9	116.22	116.50	-4	6,112	-0.07%
2018/06/08	1.1	113.55	7	113.50	113.50	-5.9	6,015	-0.10%
2018/06/07	3	113.33	4	114.00	113.50	-1	5,962	-0.02%
2018/06/06	82	112.99	2	113.00	113.00	80	6,038	1.32%
2018/06/05	131	112.79	0.1	112.50	112.00	131	6,142	2.13%	大買/鉅額交易
2018/06/04	107	113.57	1	114.00	114.50	106	6,145	1.72%	大買/鉅額交易
2018/06/01	9	113.72	3	114.00	114.50	6	6,148	0.10%
2018/05/31	1	111.51	1	112.50	111.00	0	6,123	0.00%
2018/05/30	2.1	112.03	4	112.00	112.00	-1.9	6,035	-0.03%
2018/05/28	41	113.99	0	0.00	113.50	41	6,090	0.67%
2018/05/25	90	115.00	2	115.00	115.00	88	6,139	1.43%
2018/05/24	0	0.00	8	113.00	112.50	-8	6,122	-0.13%
2018/05/23	10.1	113.05	102	112.77	112.50	-91.9	6,122	-1.50%	大賣/
2018/05/22	54	117.15	1	116.00	114.50	53	6,103	0.87%
2018/05/21	4	117.38	206	115.80	117.50	-202	6,146	-3.29%	大賣/鉅額交易
2018/05/17	1	114.00	31	115.48	113.50	-30	6,104	-0.49%
2018/05/16	1	115.00	121	115.59	115.50	-120	6,090	-1.97%	大賣/鉅額交易
2018/05/15	0	0.00	205	115.83	115.00	-205	6,121	-3.35%	大賣/鉅額交易
2018/05/14	1	115.50	203	115.31	115.50	-202	6,168	-3.27%	大賣/鉅額交易
2018/05/11	3	114.33	203	114.94	114.00	-200	6,146	-3.25%	大賣/鉅額交易
2018/05/10	1.1	115.02	5	115.40	115.00	-4	6,092	-0.06%
2018/05/09	6	113.25	0	0.00	113.00	6	6,041	0.10%
2018/05/08	13.9	114.78	141	114.83	114.50	-127.1	6,026	-2.11%	大賣/鉅額交易
2018/05/07	9	109.89	168	110.53	112.00	-159	5,916	-2.69%	大賣/鉅額交易
2018/05/04	2	102.25	8	104.94	107.00	-6	5,781	-0.10%
2018/05/03	13.2	104.92	24	105.52	104.00	-10.8	5,706	-0.19%
2018/05/02	52	108.01	1	109.50	108.00	51	5,589	0.91%
2018/04/30	322.5	107.31	312	107.83	108.00	10.5	5,522	0.19%	大買/大賣/
2018/04/27	10	110.45	2	111.25	110.00	8	5,526	0.14%
2018/04/26	12	110.25	1	113.50	110.00	11	5,608	0.20%
2018/04/25	5	111.60	2	111.25	111.50	3	5,573	0.05%
2018/04/24	84.2	110.88	911.1	110.71	111.50	-826.9	5,640	-14.66%	大賣/鉅額交易
2018/04/23	274	115.63	418	113.72	114.50	-144	5,572	-2.58%	大買/大賣/鉅額交易
2018/04/20	15	118.77	1,069	118.29	119.00	-1,054	5,540	-19.02%	大賣/鉅額交易
2018/04/19	24.1	119.38	301.1	120.07	120.00	-277	5,458	-5.07%	大賣/鉅額交易
2018/04/18	8.1	118.90	152	119.80	120.00	-143.9	5,417	-2.66%	大賣/鉅額交易
2018/04/17	5	119.60	538	119.95	120.00	-533	5,419	-9.83%	大賣/鉅額交易
2018/04/16	102	121.47	303	121.33	121.50	-201	5,386	-3.73%	大買/大賣/鉅額交易
2018/04/13	180.1	121.51	165	120.83	120.50	15.1	5,338	0.28%	大買/大賣/
2018/04/12	256.1	123.69	4	123.25	123.50	252.1	5,212	4.84%	大買/鉅額交易
2018/04/11	15	127.03	4.1	127.87	126.50	10.9	5,060	0.22%
2018/04/10	3	128.00	0	0.00	127.50	3	5,064	0.06%
2018/04/09	2	127.25	0	0.00	127.50	2	5,109	0.04%
2018/04/03	2.2	128.33	0	0.00	128.00	2.2	5,119	0.04%
2018/04/02	2	129.75	11	131.50	130.00	-9	5,126	-0.18%
2018/03/31	0	0.00	11	130.86	130.50	-11	5,146	-0.21%
2018/03/30	0	0.00	23	131.37	130.00	-23	5,152	-0.45%
2018/03/29	15	128.83	3	129.67	130.00	12	5,147	0.23%
2018/03/28	7.2	128.93	8	129.31	128.50	-0.8	5,137	-0.02%
2018/03/27	5	129.50	12	130.67	131.50	-7	5,139	-0.14%
2018/03/26	130	126.42	600	126.07	127.00	-470	5,070	-9.27%	大買/大賣/鉅額交易
2018/03/23	97.1	127.95	6	128.42	128.00	91.1	4,954	1.84%
2018/03/22	231.7	131.44	3	130.67	130.00	228.7	4,823	4.74%	大買/鉅額交易
2018/03/21	42	132.87	2	133.00	132.50	40	4,751	0.84%
2018/03/20	10.1	132.25	4	132.63	132.00	6.1	4,792	0.13%
2018/03/19	15.5	134.69	0	0.00	134.50	15.5	4,704	0.33%
2018/03/16	5	136.00	2	136.50	136.00	3	4,649	0.06%
2018/03/15	1	136.00	0	0.00	136.50	1	4,569	0.02%
2018/03/14	12	136.50	0	0.00	136.50	12	4,574	0.26%
2018/03/13	6	136.33	2	136.75	137.00	4	4,595	0.09%
2018/03/12	11	135.32	0	0.00	135.50	11	4,581	0.24%
2018/03/09	43	134.87	5	135.40	135.50	38	4,492	0.85%
2018/03/07	12	137.67	0	0.00	137.00	12	4,389	0.27%
2018/03/06	2	140.00	5	139.50	140.00	-3	4,380	-0.07%
2018/03/05	0	0.00	10	140.50	138.50	-10	4,454	-0.22%
2018/03/02	4	137.63	3.1	138.01	138.00	1	4,494	0.02%
2018/02/27	0	0.00	22	140.50	139.00	-22	4,674	-0.47%
2018/02/26	22	139.95	64	140.12	139.50	-42	4,733	-0.89%
2018/02/23	2	137.50	38	137.95	138.00	-36	4,763	-0.76%
2018/02/22	4	136.75	11	136.82	137.50	-7	4,908	-0.14%
2018/02/21	18	137.06	8	137.50	137.50	10	4,918	0.20%
2018/02/12	1.2	135.17	2	136.00	135.00	-0.8	4,873	-0.02%
2018/02/09	95	133.53	15	133.33	134.50	80	4,935	1.62%
2018/02/08	4.1	137.28	3	137.67	137.00	1.1	4,890	0.02%
2018/02/07	34	137.72	7	138.29	137.00	27	4,959	0.54%
2018/02/06	20	137.60	7	138.14	138.50	13	4,932	0.26%
2018/02/05	4	144.00	7	144.50	145.00	-3	4,842	-0.06%
2018/02/01	2	147.25	1	148.00	147.00	1	4,923	0.02%
2018/01/31	2.2	145.80	7	147.14	147.00	-4.9	5,023	-0.10%
2018/01/30	1	145.50	1	146.00	146.00	0	5,010	0.00%
2018/01/29	9	146.28	14	146.79	146.50	-5	5,007	-0.10%
2018/01/26	2	147.00	5	147.90	147.50	-3	4,981	-0.06%
2018/01/25	87	148.78	4	149.00	147.50	83	5,045	1.65%
2018/01/24	1	146.50	8	147.56	148.00	-7	5,101	-0.14%
2018/01/23	4	148.75	4	148.88	147.50	0	5,113	0.00%
2018/01/22	1	145.00	92.2	146.68	149.00	-91.2	4,988	-1.83%
2018/01/19	5	143.90	53	144.08	144.50	-48	4,846	-0.99%
2018/01/18	1	142.50	57	142.10	143.00	-56	4,788	-1.17%
2018/01/17	0	0.00	2	139.50	139.00	-2	4,719	-0.04%
2018/01/16	6	137.92	8	138.56	140.00	-2	4,687	-0.04%
2018/01/15	2	136.75	2	136.75	137.00	0	4,663	0.00%
2018/01/12	55	136.47	0	0.00	136.50	55	4,699	1.17%
2018/01/11	29.1	136.90	0	0.00	136.50	29.1	4,674	0.62%
2018/01/10	24	138.08	2	139.75	138.50	22	4,667	0.47%
2018/01/09	2.1	139.10	0	0.00	140.00	2.1	4,728	0.04%
2018/01/08	3	140.00	1	140.00	140.50	2	4,941	0.04%
2018/01/05	2	139.25	2	140.25	140.50	0	5,034	0.00%
2018/01/04	203	139.00	1	139.00	139.00	202	5,129	3.94%	大買/鉅額交易
2018/01/03	4	139.13	0	0.00	139.00	4	5,157	0.08%
2018/01/02	73	141.43	51	143.13	141.00	22	5,128	0.43%