穩懋 (3105)-永豐金券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.5
漲跌
--
漲幅
0.00%
成交量
1,883張
產業
上櫃半導體類股
1766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

穩懋 (3105)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
2024/05/03	131.4	144.42	1.9	145.07	143.50	129.5	3,349	3.87%	大買/鉅額交易
2024/05/02	3.8	144.31	54.7	143.84	143.50	-50.9	3,355	-1.52%
2024/04/30	17.8	147.79	8.5	147.66	146.00	9.4	3,387	0.28%
2024/04/29	40.2	145.76	26.4	145.16	145.00	13.9	3,355	0.41%
2024/04/26	4	142.50	4.9	142.35	142.50	-0.9	3,319	-0.03%
2024/04/25	3.5	142.65	33.1	141.49	143.00	-29.5	3,331	-0.89%
2024/04/24	65.5	143.68	12.1	142.64	145.00	53.4	3,330	1.60%
2024/04/23	17.2	138.80	3.4	138.93	140.00	13.8	3,352	0.41%
2024/04/22	26	139.05	7.1	138.83	137.00	18.9	3,364	0.56%
2024/04/19	47.9	140.23	277	138.99	140.00	-229.1	3,365	-6.81%	大賣/鉅額交易
2024/04/18	5.1	144.80	24	144.33	145.50	-18.9	3,305	-0.57%
2024/04/17	14.5	143.97	80.1	143.62	143.50	-65.5	3,315	-1.98%
2024/04/16	16.1	143.57	168	143.60	143.00	-151.9	3,304	-4.60%	大賣/鉅額交易
2024/04/15	17.9	148.46	26.6	148.20	147.00	-8.7	3,283	-0.26%
2024/04/12	8.8	152.06	39.8	151.97	150.50	-30.9	3,307	-0.94%
2024/04/11	19.3	154.23	77	153.41	154.50	-57.7	3,291	-1.75%
2024/04/10	20.5	153.38	81.8	150.24	153.50	-61.2	3,328	-1.84%
2024/04/09	52.2	147.41	12.7	147.88	148.50	39.5	3,360	1.18%
2024/04/08	74.1	147.09	70.2	144.98	143.50	3.8	3,327	0.11%
2024/04/03	6.5	148.38	12	147.58	147.50	-5.5	3,286	-0.17%
2024/04/02	4.6	148.43	17.2	147.95	149.00	-12.5	3,290	-0.38%
2024/04/01	90.9	148.89	21.4	146.22	148.00	69.4	3,291	2.11%
2024/03/29	20	146.31	5.7	146.26	146.00	14.3	3,290	0.44%
2024/03/28	7.7	146.91	1.7	146.50	145.50	6.1	3,312	0.18%
2024/03/27	16.5	147.51	55.9	147.76	147.00	-39.4	3,315	-1.19%
2024/03/26	52.1	150.78	54.9	150.59	149.00	-2.8	3,324	-0.08%
2024/03/25	49.6	154.83	20.9	154.00	153.50	28.7	3,337	0.86%
2024/03/22	23.4	152.49	15.6	152.58	153.50	7.8	3,451	0.22%
2024/03/21	36.1	154.61	10.1	154.10	154.50	26	3,496	0.74%
2024/03/20	123.4	153.62	512.9	153.10	153.00	-389.6	3,576	-10.89%	大買/大賣/鉅額交易
2024/03/19	46.5	155.09	35.5	155.93	157.00	11	3,580	0.31%
2024/03/18	45	147.17	4.4	146.61	149.00	40.6	3,510	1.16%
2024/03/15	19.2	144.89	12.6	144.46	145.50	6.6	3,527	0.19%
2024/03/14	9	146.60	348.2	146.83	145.50	-339.2	3,504	-9.68%	大賣/鉅額交易
2024/03/13	29.4	149.68	73.2	149.34	147.50	-43.9	3,524	-1.24%
2024/03/12	45.3	152.82	30	152.36	153.00	15.3	3,528	0.43%
2024/03/11	43.3	155.00	22.5	154.99	153.00	20.8	3,532	0.59%
2024/03/08	37.7	155.64	37.1	155.40	153.00	0.6	3,645	0.02%
2024/03/07	110.4	158.83	124.8	156.43	156.50	-14.5	3,738	-0.39%	大買/大賣/
2024/03/06	8.6	153.14	127.8	152.82	152.50	-119.1	3,665	-3.25%	大賣/鉅額交易
2024/03/05	22.7	157.43	41.3	156.81	155.00	-18.5	3,851	-0.48%
2024/03/04	7.8	157.00	22.3	156.68	156.00	-14.6	3,876	-0.38%
2024/03/01	46	155.51	23.8	155.57	155.50	22.1	3,952	0.56%
2024/02/29	28.1	152.39	24.7	151.86	152.00	3.4	4,142	0.08%
2024/02/27	11	153.34	7.7	154.50	152.00	3.4	4,486	0.07%
2024/02/26	57.5	156.80	73.7	156.94	157.00	-16.2	4,737	-0.34%
2024/02/23	29	160.53	44.5	159.81	158.00	-15.5	4,751	-0.33%
2024/02/22	118.6	161.97	32.1	161.80	162.50	86.5	4,741	1.82%	大買/
2024/02/21	52.6	161.52	128.7	161.71	161.00	-76.1	4,732	-1.61%	大賣/
2024/02/20	308.7	161.69	27.8	160.93	161.00	280.8	4,712	5.96%	大買/鉅額交易
2024/02/19	47.1	162.31	199.2	161.27	160.50	-152	4,675	-3.25%	大賣/鉅額交易
2024/02/16	10.1	157.37	251.4	157.46	157.50	-241.3	4,620	-5.22%	大賣/鉅額交易
2024/02/15	31.4	157.86	62.6	156.41	156.00	-31.2	4,683	-0.67%
2024/02/05	118.5	158.65	16.6	159.53	159.50	101.9	4,758	2.14%	大買/鉅額交易
2024/02/02	372.4	156.91	14.1	157.19	158.50	358.3	4,806	7.45%	大買/鉅額交易
2024/02/01	57.5	154.54	5.4	154.11	152.50	52.1	4,827	1.08%
2024/01/31	136.7	157.96	78	153.81	155.00	58.7	4,873	1.20%	大買/
2024/01/30	90.2	154.93	56.7	153.95	156.00	33.5	4,966	0.67%
2024/01/29	215.1	157.40	41	155.57	155.50	174	5,030	3.46%	大買/鉅額交易
2024/01/26	70.7	153.98	23.3	152.01	154.50	47.4	5,231	0.91%
2024/01/25	10.8	152.00	39	151.72	151.00	-28.2	5,359	-0.53%
2024/01/24	236.4	153.76	18.2	153.92	154.50	218.2	5,627	3.88%	大買/鉅額交易
2024/01/23	1	150.98	57.5	150.38	151.00	-56.5	6,409	-0.88%
2024/01/22	28.1	150.11	14.7	150.22	151.00	13.4	6,477	0.21%
2024/01/19	22.8	150.35	8.7	150.40	150.50	14.1	6,583	0.21%
2024/01/18	5.3	146.06	30.7	145.42	145.50	-25.4	6,627	-0.38%
2024/01/17	17	148.50	34.4	148.46	146.00	-17.5	6,639	-0.26%
2024/01/16	20.2	152.18	19.6	151.82	152.50	0.5	6,607	0.01%
2024/01/15	45	151.42	40.9	150.25	151.00	4.1	6,614	0.06%
2024/01/12	34	151.09	4	151.13	151.00	30	6,674	0.45%
2024/01/11	164.4	149.61	15.8	149.31	150.50	148.6	6,724	2.21%	大買/鉅額交易
2024/01/10	2	148.50	12.6	148.46	148.00	-10.6	6,775	-0.16%
2024/01/09	8.1	149.44	5.9	149.95	149.00	2.2	6,851	0.03%
2024/01/08	39.9	151.50	31.5	150.42	149.50	8.4	6,929	0.12%
2024/01/05	12.3	148.43	7.4	147.55	148.00	4.9	6,927	0.07%
2024/01/04	39.5	146.55	121.5	145.05	146.00	-82	6,933	-1.18%	大賣/
2024/01/03	32.8	149.94	37	150.29	148.00	-4.2	6,875	-0.06%
2024/01/02	3.2	156.53	35	157.45	156.00	-31.8	6,836	-0.47%
2023/12/29	19.6	159.08	4.1	158.76	159.00	15.5	6,862	0.23%
2023/12/28	11.3	158.13	38.2	158.21	157.50	-26.8	6,899	-0.39%
2023/12/27	31.5	159.03	73.5	159.09	159.50	-42	6,930	-0.61%
2023/12/26	29.2	158.29	20.7	158.17	158.50	8.4	6,974	0.12%
2023/12/25	73	157.66	5.5	157.66	157.50	67.5	7,028	0.96%
2023/12/22	16	154.88	45	153.44	154.50	-29	7,032	-0.41%
2023/12/21	6.9	151.68	7	151.81	152.00	-0.1	7,027	0.00%
2023/12/20	79.6	154.05	6.9	154.69	153.50	72.7	6,999	1.04%
2023/12/19	44.3	157.02	33.1	156.28	153.50	11.3	6,969	0.16%
2023/12/18	26.1	164.30	29.5	163.36	161.50	-3.4	6,880	-0.05%
2023/12/15	3.2	169.34	11.2	169.83	170.00	-8	6,817	-0.12%
2023/12/14	7.5	169.37	17.8	169.18	169.00	-10.3	6,756	-0.15%
2023/12/13	2.6	166.10	12.3	166.12	167.00	-9.7	6,777	-0.14%
2023/12/12	23.2	168.14	4.6	168.28	167.00	18.6	6,836	0.27%
2023/12/11	9.1	166.62	18.1	166.85	166.00	-9	6,823	-0.13%
2023/12/08	3.4	168.59	9.9	168.20	167.50	-6.5	6,802	-0.10%
2023/12/07	8.7	166.90	66.5	167.76	166.00	-57.9	6,782	-0.85%
2023/12/06	46.3	170.53	116.4	169.78	170.00	-70.1	6,750	-1.04%	大賣/
2023/12/05	51	171.68	135.4	170.50	171.50	-84.4	6,759	-1.25%	大賣/
2023/12/04	81	173.71	94	170.91	169.50	-12.9	6,704	-0.19%
2023/12/01	32.5	168.53	43.9	169.86	167.50	-11.4	6,587	-0.17%
2023/11/30	122.8	170.23	123.1	169.72	172.00	-0.3	6,610	0.00%	大買/大賣/
2023/11/29	21.7	166.51	90.9	166.91	168.00	-69.1	6,503	-1.06%
2023/11/28	51.4	161.58	24.3	162.77	163.50	27.2	6,526	0.42%
2023/11/27	257	160.93	214.3	159.71	157.00	42.7	6,965	0.61%	大買/大賣/
2023/11/24	284.3	165.43	176.8	166.05	167.00	107.5	6,829	1.57%	大買/大賣/鉅額交易
2023/11/22	10.3	151.21	66.2	150.75	151.50	-55.9	6,247	-0.89%
2023/11/21	9.3	151.70	12.9	152.81	153.00	-3.6	6,253	-0.06%
2023/11/20	22.6	154.48	9.3	153.87	152.00	13.3	6,277	0.21%
2023/11/17	23.2	152.93	24	152.43	152.50	-0.8	6,286	-0.01%
2023/11/16	5.1	155.58	145.6	153.64	153.50	-140.5	6,303	-2.23%	大賣/鉅額交易
2023/11/15	68.5	154.60	34.5	154.51	154.50	34	6,332	0.54%
2023/11/14	32.1	152.62	9	152.79	154.00	23.1	6,304	0.37%
2023/11/13	251.7	153.51	95.3	153.48	152.00	156.4	6,369	2.45%	大買/鉅額交易
2023/11/10	23.6	154.41	310.3	155.08	156.50	-286.8	6,263	-4.58%	大賣/鉅額交易
2023/11/09	42.7	154.56	192.9	155.05	154.50	-150.1	6,241	-2.41%	大賣/鉅額交易
2023/11/08	15.2	153.38	10.4	152.82	152.00	4.7	6,221	0.08%
2023/11/07	65.8	154.82	73.3	155.12	153.00	-7.5	6,276	-0.12%
2023/11/06	56.6	154.79	559.9	155.00	155.00	-503.3	6,175	-8.15%	大賣/鉅額交易
2023/11/03	260.7	151.93	106.5	151.95	150.50	154.2	6,090	2.53%	大買/大賣/鉅額交易
2023/11/02	263	147.53	56.9	147.10	149.50	206.1	5,899	3.49%	大買/鉅額交易
2023/11/01	98.4	147.64	174.2	148.32	147.00	-75.7	5,764	-1.31%	大賣/
2023/10/31	505.6	145.77	344	147.76	145.00	161.6	5,542	2.92%	大買/大賣/鉅額交易
2023/10/30	28	140.00	28.5	140.00	140.00	-0.5	4,808	-0.01%
2023/10/27	15.1	126.24	44.8	125.09	127.50	-29.7	4,977	-0.60%
2023/10/26	21.4	124.06	264.1	124.01	121.00	-242.7	4,942	-4.91%	大賣/鉅額交易
2023/10/25	39.4	128.67	38.3	128.14	127.50	1.2	4,950	0.02%
2023/10/24	6.2	125.90	23.4	126.27	127.00	-17.3	4,970	-0.35%
2023/10/23	84.4	126.24	54.1	125.97	125.50	30.3	5,039	0.60%
2023/10/20	7.8	127.46	45.6	126.66	126.50	-37.7	5,102	-0.74%
2023/10/19	34.9	130.67	11.3	131.97	130.50	23.6	5,160	0.46%
2023/10/18	53.2	135.69	22.1	137.74	134.00	31.2	5,171	0.60%
2023/10/17	46.4	140.29	62.3	139.38	139.00	-15.9	5,267	-0.30%
2023/10/16	36.8	138.83	46	137.58	138.00	-9.2	5,362	-0.17%
2023/10/13	19.2	133.18	90	133.93	137.00	-70.8	5,319	-1.33%
2023/10/12	69.3	134.36	64.8	133.68	134.50	4.5	5,329	0.08%
2023/10/11	15.2	134.40	26.4	134.63	133.00	-11.2	5,376	-0.21%
2023/10/06	59.4	136.08	91.5	136.02	134.50	-32.1	5,465	-0.59%
2023/10/05	15.1	134.87	5.4	135.30	135.00	9.6	5,470	0.18%
2023/10/04	9.1	133.84	14.7	134.06	134.50	-5.6	5,497	-0.10%
2023/10/03	74.2	134.06	13	134.39	132.50	61.2	5,507	1.11%
2023/10/02	62.5	133.81	22.6	133.70	134.50	39.9	5,573	0.72%
2023/09/28	912.2	129.21	2	130.00	129.00	910.2	5,718	15.92%	大買/鉅額交易
2023/09/27	79.4	131.82	4.7	130.56	130.50	74.7	5,746	1.30%
2023/09/26	49.9	133.06	12	134.10	132.00	38	5,774	0.66%
2023/09/25	3	136.00	38.4	135.82	135.50	-35.3	5,790	-0.61%
2023/09/22	4.2	133.91	10	133.65	136.00	-5.8	5,810	-0.10%
2023/09/21	64.5	136.49	22.1	138.25	135.00	42.4	5,844	0.73%
2023/09/20	7	140.43	18.5	140.40	139.50	-11.4	5,817	-0.20%
2023/09/19	33.8	141.65	12.1	142.61	140.00	21.7	5,830	0.37%
2023/09/18	39.8	145.06	30.2	144.73	144.00	9.6	5,842	0.16%
2023/09/15	37.2	145.50	61.3	144.82	145.50	-24.2	5,838	-0.41%
2023/09/14	2.5	141.40	21.3	140.93	142.50	-18.8	5,779	-0.33%
2023/09/13	15	138.64	21.2	139.32	139.00	-6.2	5,784	-0.11%
2023/09/12	12.7	139.03	16.3	139.20	139.50	-3.5	5,816	-0.06%
2023/09/11	67.4	141.27	29.4	140.11	137.50	38	5,875	0.65%
2023/09/08	19.6	138.57	42	139.01	138.00	-22.4	5,914	-0.38%
2023/09/07	20.1	145.22	24.1	145.30	143.00	-4	5,929	-0.07%
2023/09/06	33.1	143.74	35.6	143.72	143.50	-2.5	5,936	-0.04%
2023/09/05	11.3	142.80	24.8	142.81	143.00	-13.5	5,980	-0.22%
2023/09/04	69	143.19	53.2	141.09	144.00	15.8	6,023	0.26%
2023/09/01	186.7	142.40	157.2	141.16	140.50	29.4	6,125	0.48%	大買/大賣/
2023/08/31	25.7	133.89	15.1	135.64	136.00	10.6	6,007	0.18%
2023/08/30	11.5	135.39	38.1	134.50	134.00	-26.7	5,511	-0.48%
2023/08/29	60.2	130.83	13.5	130.81	131.00	46.8	5,456	0.86%
2023/08/28	36.5	130.31	18.2	130.14	129.50	18.3	5,422	0.34%
2023/08/25	29.7	128.76	8.1	127.75	128.00	21.6	5,428	0.40%
2023/08/24	72.2	130.98	18.4	130.40	129.50	53.8	5,412	0.99%
2023/08/23	604.5	128.59	4.3	127.83	128.50	600.2	5,392	11.13%	大買/鉅額交易
2023/08/22	64.7	130.05	264	129.21	128.50	-199.3	5,365	-3.71%	大賣/鉅額交易
2023/08/21	15.3	130.95	22.1	130.13	129.00	-6.8	5,350	-0.13%
2023/08/18	53.3	132.01	13.6	131.57	132.00	39.7	5,331	0.74%
2023/08/17	467.5	130.79	24	130.33	130.00	443.4	5,344	8.30%	大買/鉅額交易
2023/08/16	21.8	135.14	279.8	133.55	135.50	-258.1	5,261	-4.91%	大賣/鉅額交易
2023/08/15	38	136.92	141.3	135.79	135.00	-103.2	5,227	-1.97%	大賣/鉅額交易
2023/08/14	23.1	139.49	38.1	138.32	138.50	-15	5,183	-0.29%
2023/08/11	38.6	144.30	75.6	143.86	143.50	-37	5,165	-0.72%
2023/08/10	7.4	148.75	10.6	149.53	150.50	-3.2	5,128	-0.06%
2023/08/09	2.7	151.19	17.5	150.72	151.50	-14.7	5,250	-0.28%
2023/08/08	40.9	151.27	11.1	150.12	151.00	29.8	5,248	0.57%
2023/08/07	5.1	153.97	23.2	153.73	152.00	-18.1	5,226	-0.35%
2023/08/04	74.5	154.64	9.3	154.13	154.50	65.2	5,214	1.25%
2023/08/02	38.7	152.70	68.4	153.00	153.00	-29.7	5,157	-0.58%
2023/08/01	326.9	154.11	41.1	153.45	150.00	285.7	5,078	5.63%	大買/鉅額交易
2023/07/31	27.8	166.22	118.3	165.54	164.00	-90.5	4,837	-1.87%	大賣/
2023/07/28	16.2	168.31	168.3	165.72	166.50	-152.1	4,759	-3.20%	大賣/鉅額交易
2023/07/27	241.5	167.46	355.4	166.15	166.00	-113.9	4,707	-2.42%	大買/大賣/鉅額交易
2023/07/26	67.9	165.13	45.9	165.17	162.50	22	4,712	0.47%
2023/07/25	60.7	170.27	103.1	170.65	168.00	-42.5	4,801	-0.88%	大賣/
2023/07/24	107.6	175.24	69.3	175.93	172.50	38.3	4,784	0.80%	大買/
2023/07/21	36.5	177.56	39.6	177.70	178.00	-3.1	4,743	-0.06%
2023/07/20	105.9	178.10	92.8	178.21	177.50	13.2	4,731	0.28%	大買/
2023/07/19	119.8	179.70	167.3	176.29	171.50	-47.5	4,573	-1.04%	大買/大賣/
2023/07/18	15.4	173.82	45.5	171.98	174.50	-30	4,427	-0.68%
2023/07/17	8.3	172.67	42	174.35	173.50	-33.7	4,414	-0.76%
2023/07/14	20.7	177.54	50.7	176.27	176.50	-30	4,411	-0.68%
2023/07/13	153.3	176.06	39.7	174.90	173.50	113.6	4,409	2.58%	大買/鉅額交易
2023/07/12	26.1	172.46	36.3	171.22	170.50	-10.2	4,324	-0.24%
2023/07/11	37.3	169.44	22.6	170.42	170.50	14.7	4,289	0.34%
2023/07/10	31.6	170.17	28.4	168.13	167.00	3.2	4,272	0.07%
2023/07/07	257.6	167.62	347.4	166.49	167.50	-89.7	4,255	-2.11%	大買/大賣/
2023/07/06	88.7	174.31	98.9	174.62	171.50	-10.2	4,203	-0.24%
2023/07/05	75.4	169.64	165.4	169.19	167.00	-90	4,044	-2.23%	大賣/
2023/07/04	63.5	168.05	32.8	165.14	168.00	30.8	3,990	0.77%
2023/07/03	178.6	164.57	15.5	164.13	164.00	163.1	4,004	4.07%	大買/鉅額交易
2023/06/30	36.1	164.51	0.4	165.50	164.00	35.7	4,017	0.89%
2023/06/29	30.4	165.75	108.6	166.09	165.00	-78.2	4,089	-1.91%	大賣/
2023/06/28	25.2	167.98	31.5	167.43	167.00	-6.3	4,294	-0.15%
2023/06/27	35.3	167.95	27	167.21	166.00	8.3	4,471	0.19%
2023/06/26	56.3	166.35	65.1	168.00	165.50	-8.7	4,585	-0.19%
2023/06/21	7.6	171.14	13.5	171.56	170.00	-5.9	4,663	-0.13%
2023/06/20	3.2	174.98	80.3	176.00	173.50	-77.1	4,626	-1.67%
2023/06/19	17.1	179.32	87.1	177.97	178.00	-70	4,615	-1.52%
2023/06/16	305	180.01	57	179.82	179.50	248	4,641	5.34%	大買/鉅額交易
2023/06/15	29.8	182.30	168.7	181.42	181.50	-138.9	4,649	-2.99%	大賣/鉅額交易
2023/06/14	203.2	180.91	108	178.93	180.00	95.2	4,613	2.06%	大買/大賣/
2023/06/13	40.3	177.80	89.7	179.17	176.00	-49.5	4,556	-1.09%
2023/06/12	422.4	180.11	51.1	178.46	177.00	371.3	4,501	8.25%	大買/鉅額交易
2023/06/09	97.7	175.29	27.1	173.15	175.50	70.6	4,419	1.60%
2023/06/08	60.8	176.84	101.1	176.51	175.00	-40.3	4,386	-0.92%	大賣/
2023/06/07	223.5	174.84	79.4	172.69	177.00	144.1	4,363	3.30%	大買/鉅額交易
2023/06/06	2.2	161.96	42.8	161.49	161.00	-40.7	4,185	-0.97%
2023/06/05	47.3	164.05	23.5	163.00	164.00	23.8	4,202	0.57%
2023/06/02	28	160.04	7.3	159.08	160.00	20.7	4,214	0.49%
2023/06/01	20.6	158.52	33.1	158.27	158.00	-12.5	4,268	-0.29%
2023/05/31	21.7	159.78	1.2	160.42	159.50	20.5	4,308	0.47%
2023/05/30	43.1	159.34	36.4	156.74	159.00	6.7	4,288	0.16%
2023/05/29	52.2	159.01	29	158.04	159.00	23.3	4,334	0.54%
2023/05/26	95.9	155.98	5.1	155.60	155.00	90.9	4,342	2.09%
2023/05/25	23.4	153.45	7.1	153.38	152.50	16.3	4,347	0.37%
2023/05/24	2.1	153.51	2.7	153.89	153.00	-0.6	4,359	-0.01%
2023/05/23	115	155.15	14	155.11	156.50	101	4,415	2.29%	大買/鉅額交易
2023/05/22	3.7	149.85	64.7	151.07	150.00	-61	4,418	-1.38%
2023/05/19	2.6	150.77	2.3	151.00	151.50	0.2	4,421	0.01%
2023/05/18	2.1	150.53	4.1	151.51	150.50	-2	4,460	-0.04%
2023/05/17	15.1	150.53	7.3	148.78	151.50	7.8	4,560	0.17%
2023/05/16	54.3	145.69	65.9	146.72	148.00	-11.6	4,586	-0.25%
2023/05/15	33.6	147.94	52.5	148.71	144.00	-18.8	4,618	-0.41%
2023/05/12	60.5	158.80	10.2	157.79	159.00	50.3	4,752	1.06%
2023/05/11	8.5	161.93	6.1	161.00	157.00	2.4	4,784	0.05%
2023/05/10	3.5	163.62	10.8	163.22	163.00	-7.3	4,864	-0.15%
2023/05/09	1.1	166.87	9.6	165.37	166.00	-8.4	4,957	-0.17%
2023/05/08	5.5	167.73	16.1	168.00	166.50	-10.6	5,034	-0.21%
2023/05/05	1	164.50	0	0.00	165.00	1	5,110	0.02%
2023/05/04	9.2	164.66	7.9	164.11	165.00	1.3	5,181	0.03%
2023/05/03	15	164.44	14.8	164.57	163.50	0.2	5,295	0.00%
2023/05/02	46.2	166.64	59	165.76	167.50	-12.8	5,342	-0.24%
2023/04/28	164	162.04	17.2	162.74	163.50	146.8	5,481	2.68%	大買/鉅額交易
2023/04/27	7.6	156.45	16.7	155.52	160.00	-9.1	5,404	-0.17%
2023/04/26	21.7	161.29	62.2	161.46	160.00	-40.5	5,480	-0.74%
2023/04/25	39.5	166.24	48.8	165.85	165.00	-9.3	5,583	-0.17%
2023/04/24	37.1	170.37	26	169.73	170.50	11.1	5,698	0.19%
2023/04/21	106.4	171.14	55.4	172.40	169.00	51.1	5,933	0.86%	大買/
2023/04/20	17.3	175.63	200.9	175.04	173.00	-183.6	6,205	-2.96%	大賣/鉅額交易
2023/04/19	16.2	178.41	81.3	178.84	176.00	-65.1	6,377	-1.02%
2023/04/18	15.1	185.74	156.6	183.82	182.00	-141.5	6,430	-2.20%	大賣/鉅額交易
2023/04/17	9.6	184.60	32.1	184.39	185.50	-22.6	6,424	-0.35%
2023/04/14	5.3	181.93	24.1	181.84	183.00	-18.7	6,413	-0.29%
2023/04/13	36.6	184.08	26.1	183.40	182.00	10.5	6,426	0.16%
2023/04/12	17.4	184.15	47	183.50	183.50	-29.6	6,422	-0.46%
2023/04/11	64	185.52	16.3	185.18	184.50	47.7	6,426	0.74%
2023/04/10	69.4	183.73	17.2	183.26	185.00	52.2	6,388	0.82%
2023/04/07	68.1	182.65	4.9	183.75	182.00	63.3	6,379	0.99%
2023/04/06	43.1	183.77	17.3	182.92	184.50	25.8	6,335	0.41%
2023/03/31	19	181.11	6.3	180.76	182.50	12.7	6,287	0.20%
2023/03/30	23	180.72	48	179.81	181.50	-25	6,254	-0.40%
2023/03/29	80.3	181.69	349.1	185.54	178.50	-268.8	6,181	-4.35%	大賣/鉅額交易
2023/03/28	109.5	185.07	234.5	179.89	186.00	-125	5,953	-2.10%	大買/大賣/鉅額交易
2023/03/27	53.4	182.60	54.2	179.68	181.00	-0.8	5,780	-0.01%
2023/03/24	61.9	177.89	38.5	177.38	179.50	23.4	5,711	0.41%
2023/03/23	11.3	173.62	1.4	173.18	173.50	9.9	5,597	0.18%
2023/03/22	19.5	172.41	18	172.00	171.50	1.5	5,604	0.03%
2023/03/21	5	172.00	42.9	169.45	172.00	-37.9	5,625	-0.67%
2023/03/20	225.1	172.61	5.2	172.41	171.00	219.9	5,601	3.93%	大買/鉅額交易
2023/03/17	15.5	167.81	11.8	166.59	168.00	3.7	5,550	0.07%
2023/03/16	7.1	166.55	35	165.43	165.50	-27.9	5,513	-0.51%
2023/03/15	18	166.97	15.4	166.46	165.50	2.7	5,549	0.05%
2023/03/14	26.3	163.77	2.8	163.16	162.50	23.5	5,550	0.42%
2023/03/13	118.3	164.60	18.2	163.14	165.00	100	5,584	1.79%	大買/
2023/03/10	24	166.68	56.9	166.11	164.50	-33	5,589	-0.59%
2023/03/09	15.1	175.79	22.3	174.45	174.00	-7.2	5,537	-0.13%
2023/03/08	113	175.71	28	172.95	176.50	85	5,521	1.54%	大買/
2023/03/07	13.1	176.02	9.5	173.58	173.00	3.6	5,514	0.07%
2023/03/06	217	173.19	7	173.21	175.50	210	5,485	3.83%	大買/鉅額交易
2023/03/03	50.4	168.26	6	168.75	167.00	44.4	5,445	0.81%
2023/03/02	10.1	167.30	6.6	166.71	167.00	3.5	5,562	0.06%
2023/03/01	108.8	165.94	44	165.48	166.50	64.8	5,585	1.16%	大買/
2023/02/24	7.6	174.39	162.4	172.45	170.00	-154.8	5,534	-2.80%	大賣/鉅額交易
2023/02/23	44.3	174.89	7.2	173.82	174.50	37.1	5,504	0.67%
2023/02/22	18.6	173.42	167.1	172.99	172.00	-148.6	5,511	-2.70%	大賣/鉅額交易
2023/02/21	74.8	181.21	31.9	177.94	177.00	42.9	5,501	0.78%
2023/02/20	126.1	176.98	23.3	177.24	178.00	102.8	5,513	1.86%	大買/鉅額交易
2023/02/17	37.4	172.27	32.1	172.88	173.00	5.3	5,504	0.10%
2023/02/16	63.7	171.88	7	171.43	171.00	56.7	5,525	1.03%
2023/02/15	151.2	174.77	177.5	173.26	173.00	-26.3	5,596	-0.47%	大買/大賣/
2023/02/14	58.1	171.10	37.7	170.08	170.50	20.3	5,514	0.37%
2023/02/13	152.8	169.92	37	168.42	169.00	115.8	5,559	2.08%	大買/鉅額交易
2023/02/10	126.7	166.53	143.8	163.86	171.00	-17	5,535	-0.31%	大買/大賣/
2023/02/09	185.1	173.02	9	173.06	172.50	176.1	5,319	3.31%	大買/鉅額交易
2023/02/08	32.2	175.59	25	175.00	175.50	7.2	5,338	0.13%
2023/02/07	85	173.85	12.6	173.01	173.00	72.4	5,296	1.37%
2023/02/06	18.4	179.16	44.8	179.69	176.00	-26.4	5,253	-0.50%
2023/02/03	66.7	184.75	121.1	188.52	183.00	-54.4	5,302	-1.03%	大賣/
2023/02/02	72.3	188.96	93	190.24	187.50	-20.7	5,419	-0.38%
2023/02/01	16	186.88	94.6	191.97	191.50	-78.5	5,543	-1.42%
2023/01/31	26.5	192.14	40.4	190.75	192.00	-13.9	5,462	-0.26%
2023/01/30	146.2	192.09	50.3	192.29	194.00	95.8	5,495	1.74%	大買/
2023/01/17	111.2	177.51	24.6	177.77	180.00	86.6	5,448	1.59%	大買/
2023/01/16	86.2	176.24	63.9	173.30	179.00	22.2	5,451	0.41%
2023/01/13	79.3	172.68	112.5	176.41	170.50	-33.1	5,386	-0.62%	大賣/
2023/01/12	27.3	181.15	160.2	181.00	183.50	-132.9	5,283	-2.51%	大賣/鉅額交易
2023/01/11	102	180.09	135.6	178.07	183.00	-33.5	5,164	-0.65%	大買/大賣/
2023/01/10	275	173.88	273.9	172.76	176.00	1.1	5,045	0.02%	大買/大賣/
2023/01/09	292	166.84	39.6	164.44	170.50	252.4	4,797	5.26%	大買/鉅額交易
2023/01/06	77	151.40	116	151.91	155.00	-39	4,662	-0.84%	大賣/
2023/01/05	34	149.06	26.2	148.31	146.00	7.8	4,635	0.17%
2023/01/04	10	143.85	33.7	143.52	143.00	-23.7	4,643	-0.51%
2023/01/03	80	140.05	13.1	141.35	143.00	66.9	4,716	1.42%
2022/12/30	13.1	139.57	40.5	139.69	136.50	-27.4	4,778	-0.57%
2022/12/29	37	139.01	16	135.69	141.50	21	4,994	0.42%
2022/12/28	13.1	141.68	74	140.20	140.00	-60.9	5,058	-1.20%
2022/12/27	89.1	141.38	22.4	140.29	140.00	66.7	5,073	1.32%
2022/12/26	9	136.94	31	136.23	135.50	-22	5,085	-0.43%
2022/12/23	37.2	138.28	18	137.36	138.00	19.2	5,193	0.37%
2022/12/22	10	138.45	65	137.56	137.50	-55	5,241	-1.05%
2022/12/21	10	138.00	17	138.03	136.00	-7	5,285	-0.13%
2022/12/20	12.2	145.08	14.9	143.79	137.00	-2.7	5,293	-0.05%
2022/12/19	14	147.32	22.5	145.73	146.50	-8.5	5,304	-0.16%
2022/12/16	56	146.70	25.1	146.69	146.00	30.9	5,386	0.57%
2022/12/15	6	153.00	35	153.51	152.00	-29	5,411	-0.54%
2022/12/14	42	153.05	37.9	152.40	154.00	4.1	5,419	0.08%
2022/12/13	46	153.18	128	151.89	148.50	-82	5,411	-1.51%	大賣/
2022/12/12	98	150.33	21.8	148.55	150.50	76.2	5,371	1.42%
2022/12/09	9	152.00	14	151.00	149.50	-5	5,376	-0.09%
2022/12/08	23	151.52	17	150.85	150.50	6	5,383	0.11%
2022/12/07	28.1	156.32	34.5	155.13	151.50	-6.4	5,378	-0.12%
2022/12/06	28	162.50	32.7	160.38	157.50	-4.7	5,334	-0.09%
2022/12/05	51.2	165.54	156	165.15	163.00	-104.8	5,329	-1.97%	大賣/鉅額交易
2022/12/02	26	165.69	27.4	163.87	164.50	-1.3	5,278	-0.03%
2022/12/01	90	161.21	68.3	161.59	162.50	21.7	5,249	0.41%
2022/11/30	27	156.35	13.8	156.04	156.00	13.2	5,218	0.25%
2022/11/29	11.1	155.82	63.6	155.32	155.00	-52.5	5,224	-1.00%
2022/11/28	71.1	159.61	69.8	157.96	159.50	1.2	5,255	0.02%
2022/11/25	59.1	159.48	83.5	159.83	158.50	-24.3	5,388	-0.45%
2022/11/24	256	163.51	182.9	162.20	162.50	73.1	5,463	1.34%	大買/大賣/
2022/11/23	45	156.18	11.3	156.35	157.00	33.7	5,314	0.63%
2022/11/22	5	152.70	47	151.56	153.50	-42	5,319	-0.79%
2022/11/21	33	155.19	30.1	153.58	152.50	3	5,329	0.06%
2022/11/18	25.3	156.87	122	156.13	156.00	-96.8	5,325	-1.82%	大賣/
2022/11/17	88.1	157.15	64.9	155.39	158.00	23.3	5,309	0.44%
2022/11/16	37.2	154.32	43.1	154.10	156.00	-5.9	5,273	-0.11%
2022/11/15	45.3	153.13	73.9	151.70	154.50	-28.6	5,199	-0.55%
2022/11/14	68.3	151.09	34.7	149.23	152.00	33.6	5,180	0.65%
2022/11/11	130.3	150.46	125.4	148.28	146.50	4.9	5,134	0.10%	大買/大賣/
2022/11/10	56.1	140.18	69.5	140.14	142.00	-13.4	5,007	-0.27%
2022/11/09	1,145.7	138.28	99.8	137.79	141.00	1,045.9	4,990	20.96%	大買/鉅額交易
2022/11/08	65.3	134.87	209.5	134.24	134.00	-144.2	4,925	-2.93%	大賣/鉅額交易
2022/11/07	163.1	131.01	160	130.25	133.00	3.1	4,884	0.06%	大買/大賣/
2022/11/04	171.4	127.62	53.7	126.88	128.50	117.7	4,849	2.43%	大買/鉅額交易
2022/11/03	32.1	125.83	33.4	126.78	129.50	-1.3	4,785	-0.03%
2022/11/02	74	124.54	59	125.65	126.50	15	4,750	0.32%
2022/11/01	151.3	124.11	68.9	123.64	124.00	82.4	4,722	1.75%	大買/
2022/10/31	125.6	119.39	77.2	118.30	122.00	48.4	4,630	1.05%	大買/
2022/10/28	22.8	112.02	45	112.13	114.00	-22.2	4,484	-0.49%
2022/10/27	28	116.61	38.6	115.81	117.00	-10.6	4,318	-0.25%
2022/10/26	55.1	114.33	988	114.07	115.00	-932.9	4,321	-21.59%	大賣/鉅額交易
2022/10/25	105.2	120.05	346.8	122.46	115.00	-241.5	4,258	-5.67%	大買/大賣/鉅額交易
2022/10/24	271.1	127.84	198	125.64	125.00	73.1	4,231	1.73%	大買/大賣/
2022/10/21	24	121.58	86	122.66	121.50	-62	4,304	-1.44%
2022/10/20	51	124.23	38.9	123.66	123.00	12.1	4,460	0.27%
2022/10/19	23	127.93	47	128.29	127.00	-24	4,490	-0.53%
2022/10/18	76	128.57	69.4	129.23	128.00	6.6	4,502	0.15%
2022/10/17	22	128.86	113.1	127.70	131.50	-91.1	4,413	-2.07%	大賣/
2022/10/14	50	128.35	60.9	127.52	128.50	-10.8	4,445	-0.24%
2022/10/13	100.1	123.73	93.1	122.75	123.00	7.1	4,393	0.16%
2022/10/12	149.3	122.05	92.3	121.73	122.00	57	4,339	1.31%	大買/
2022/10/11	107.3	121.70	89	121.91	119.00	18.3	4,282	0.43%	大買/
2022/10/07	65.1	129.05	107.5	128.35	127.00	-42.3	4,233	-1.00%	大賣/
2022/10/06	138.1	133.15	350	133.52	131.50	-211.9	4,182	-5.06%	大買/大賣/鉅額交易
2022/10/05	154	138.31	115.2	138.78	140.00	38.8	3,972	0.98%	大買/大賣/
2022/10/04	57	128.29	68.7	127.65	127.50	-11.7	3,964	-0.29%
2022/10/03	29	123.16	123	123.18	123.50	-94	3,958	-2.37%	大賣/
2022/09/30	292.1	121.93	33.8	120.70	123.50	258.3	3,964	6.52%	大買/鉅額交易
2022/09/29	145.4	126.95	115	125.15	123.00	30.4	3,916	0.78%	大買/大賣/
2022/09/28	76.5	128.81	44	130.96	126.00	32.5	3,929	0.83%
2022/09/27	54	134.72	58.5	134.94	136.00	-4.5	3,895	-0.12%
2022/09/26	93.8	138.97	157.7	138.54	135.50	-63.9	3,919	-1.63%	大賣/
2022/09/23	66.3	143.68	82	142.42	144.00	-15.7	3,936	-0.40%
2022/09/22	92.8	145.97	116	148.24	146.00	-23.2	3,865	-0.60%	大賣/
2022/09/21	6.1	154.00	37.6	155.14	155.00	-31.5	3,778	-0.83%
2022/09/20	4.2	157.51	5.9	156.49	156.50	-1.7	3,785	-0.04%
2022/09/19	9.1	158.62	29.3	158.70	158.50	-20.2	3,792	-0.53%
2022/09/16	6.1	161.25	42	160.45	159.50	-35.9	3,808	-0.94%
2022/09/15	10.1	164.50	10	161.41	163.50	0.1	3,800	0.00%
2022/09/14	13.1	160.51	7.1	162.49	162.50	6	3,815	0.16%
2022/09/13	28	166.43	29.9	165.78	165.50	-1.9	3,825	-0.05%
2022/09/12	31.1	167.93	13.4	166.91	166.00	17.6	3,850	0.46%
2022/09/08	15.1	162.14	13.2	160.99	163.00	1.9	3,871	0.05%
2022/09/07	18.1	157.26	8.6	158.14	159.00	9.5	3,887	0.24%
2022/09/06	15.1	161.87	47.7	160.92	160.50	-32.6	3,885	-0.84%
2022/09/05	23.3	161.67	29	161.95	161.00	-5.7	3,918	-0.15%
2022/09/02	15.2	164.87	15	164.67	165.00	0.2	3,940	0.00%
2022/09/01	72.5	172.44	148.1	173.35	167.00	-75.5	3,896	-1.94%	大賣/
2022/08/31	73.2	172.70	31.1	172.87	178.50	42.1	3,774	1.12%
2022/08/30	43.1	163.04	233.9	161.71	162.50	-190.8	3,705	-5.15%	大賣/鉅額交易
2022/08/29	32.5	161.90	68.8	161.21	160.50	-36.3	3,759	-0.97%
2022/08/26	28.2	173.09	17.3	170.55	169.50	10.9	3,908	0.28%
2022/08/25	52	169.48	2	168.50	167.50	50	3,921	1.28%
2022/08/24	16.5	167.20	42.9	166.80	166.00	-26.4	4,011	-0.66%
2022/08/23	11	170.13	9	170.39	170.50	2	4,178	0.05%
2022/08/22	3.5	170.97	69.9	172.07	170.00	-66.4	4,325	-1.54%
2022/08/19	145	174.32	7	173.29	174.00	138	4,424	3.12%	大買/鉅額交易
2022/08/18	210.1	171.29	6	171.75	170.00	204.1	4,416	4.62%	大買/鉅額交易
2022/08/17	2	176.50	287.5	175.09	176.50	-285.5	4,374	-6.53%	大賣/鉅額交易
2022/08/16	49.3	178.42	22.9	175.08	174.00	26.4	4,372	0.60%
2022/08/15	31.1	175.36	16	174.47	176.50	15.1	4,347	0.35%
2022/08/12	24	172.02	23.1	172.00	173.50	0.9	4,307	0.02%
2022/08/11	140.1	167.78	46	167.07	167.50	94	4,296	2.19%	大買/
2022/08/10	14	162.57	10.9	161.64	162.00	3.1	4,311	0.07%
2022/08/09	21.1	164.19	64.6	164.27	164.00	-43.5	4,338	-1.00%
2022/08/08	89	164.90	20	165.55	167.00	69	4,333	1.59%
2022/08/05	52	163.74	157	162.86	165.00	-105	4,327	-2.43%	大賣/鉅額交易
2022/08/04	59.1	159.36	255.8	158.77	161.00	-196.7	4,311	-4.56%	大賣/鉅額交易
2022/08/03	16.5	156.73	114.1	155.83	157.00	-97.6	4,263	-2.29%	大賣/
2022/08/02	87	155.66	86.1	154.75	158.00	0.9	4,251	0.02%
2022/08/01	6.1	157.58	95.5	156.16	158.50	-89.4	4,240	-2.11%
2022/07/29	127.1	156.38	29.2	156.08	159.00	97.9	4,244	2.31%	大買/
2022/07/28	429.8	153.47	79.4	154.27	157.00	350.4	4,189	8.36%	大買/鉅額交易
2022/07/27	95.9	152.73	143.9	152.73	153.00	-48	4,114	-1.17%	大賣/
2022/07/26	19.2	171.22	43.9	173.94	168.50	-24.6	3,994	-0.62%
2022/07/25	7.8	179.47	39	178.12	179.50	-31.2	4,059	-0.77%
2022/07/22	14.2	187.75	96.3	185.88	185.00	-82.1	4,026	-2.04%
2022/07/21	33.2	187.12	111.1	186.24	188.50	-77.9	4,019	-1.94%	大賣/
2022/07/20	18	182.61	49.9	180.97	181.00	-31.9	3,960	-0.81%
2022/07/19	24.1	178.34	89.6	175.08	179.00	-65.5	3,951	-1.66%
2022/07/18	33	176.44	30	176.37	178.00	3	3,977	0.08%
2022/07/15	10	174.45	40	174.03	176.00	-30	3,980	-0.75%
2022/07/14	238	170.71	51.9	171.16	174.50	186.1	3,970	4.69%	大買/鉅額交易
2022/07/13	27	168.80	13	169.50	166.50	14	3,941	0.36%
2022/07/12	48.1	162.31	205	161.36	165.00	-156.9	3,903	-4.02%	大賣/鉅額交易
2022/07/11	48.1	171.35	60	170.48	169.50	-11.9	3,813	-0.31%
2022/07/08	47.6	171.60	184	168.21	171.50	-136.4	3,795	-3.59%	大賣/鉅額交易
2022/07/07	112	159.31	121.6	157.43	162.00	-9.6	3,757	-0.26%	大買/大賣/
2022/07/06	97.7	166.41	108.6	168.72	161.50	-10.9	3,713	-0.29%	大賣/
2022/07/05	69.3	175.78	15.1	176.31	178.00	54.2	3,657	1.48%
2022/07/04	91.1	181.63	69	181.28	173.50	22.1	3,675	0.60%
2022/07/01	44.1	190.95	55	190.86	185.50	-10.9	3,694	-0.30%
2022/06/30	19.2	193.60	78.1	194.69	192.50	-58.9	3,690	-1.60%
2022/06/29	66.3	202.08	46	199.60	201.00	20.3	3,717	0.54%
2022/06/28	7.2	204.12	147.7	202.64	201.00	-140.5	3,750	-3.75%	大賣/鉅額交易
2022/06/27	20	212.50	11	211.32	209.00	9	3,814	0.24%
2022/06/24	84	205.14	14.9	204.74	204.00	69.1	3,791	1.82%
2022/06/23	117.6	200.66	67	198.69	200.50	50.6	3,808	1.33%	大買/
2022/06/22	11	203.04	126	203.06	199.50	-115	3,864	-2.98%	大賣/鉅額交易
2022/06/21	144	207.64	13.9	205.43	211.00	130.1	3,831	3.39%	大買/鉅額交易
2022/06/20	43.1	204.18	50	202.09	203.00	-6.9	3,800	-0.18%
2022/06/17	69	206.06	194.4	204.98	203.00	-125.4	3,753	-3.34%	大賣/鉅額交易
2022/06/16	28.2	217.52	91	217.69	212.00	-62.8	3,709	-1.69%
2022/06/15	13.1	218.19	56.1	216.98	218.50	-43	3,710	-1.16%
2022/06/14	174.2	213.61	810	212.42	218.00	-635.8	3,700	-17.18%	大買/大賣/鉅額交易
2022/06/13	69	216.29	132.2	218.29	215.00	-63.2	3,654	-1.73%	大賣/
2022/06/10	7.1	226.28	50	224.05	228.00	-42.9	3,624	-1.18%
2022/06/09	119	224.70	5	225.20	225.00	114	3,603	3.16%	大買/鉅額交易
2022/06/08	11.2	225.49	121.1	225.10	223.00	-109.9	3,583	-3.07%	大賣/鉅額交易
2022/06/07	90	229.38	97.6	229.10	228.00	-7.5	3,544	-0.21%
2022/06/06	308.1	232.91	160.9	233.21	234.00	147.2	3,492	4.21%	大買/大賣/鉅額交易
2022/06/02	121.1	221.64	53.1	223.58	221.00	68.1	3,334	2.04%	大買/
2022/06/01	99.3	227.01	76.5	227.48	227.00	22.8	3,312	0.69%
2022/05/31	294.6	226.03	79	222.55	225.00	215.6	3,214	6.71%	大買/鉅額交易
2022/05/30	368.6	217.09	193	217.40	218.00	175.6	3,035	5.78%	大買/大賣/鉅額交易
2022/05/27	552.3	213.84	53.8	211.80	217.00	498.5	2,889	17.25%	大買/鉅額交易
2022/05/26	22.1	201.49	15.1	200.53	199.00	7	2,781	0.25%
2022/05/25	7	196.07	21	194.10	195.50	-14	2,785	-0.50%
2022/05/24	9.3	195.43	19.9	196.87	192.00	-10.6	2,796	-0.38%
2022/05/23	9.1	200.35	10.2	198.13	200.50	-1	2,778	-0.04%
2022/05/20	41	197.89	40.1	197.47	200.00	0.9	2,805	0.03%
2022/05/19	21.2	197.84	20	197.70	198.50	1.2	2,822	0.04%
2022/05/18	76.4	206.17	30	205.15	205.50	46.4	2,792	1.66%
2022/05/17	241	204.59	46.7	202.44	205.00	194.3	2,753	7.06%	大買/鉅額交易
2022/05/16	13	196.50	31.4	196.26	196.50	-18.3	2,736	-0.67%
2022/05/13	26	193.79	27	196.37	198.00	-1	2,745	-0.04%
2022/05/12	23.6	190.55	3	192.00	189.00	20.6	2,816	0.73%
2022/05/11	6	195.08	66	195.29	194.00	-60	2,891	-2.07%
2022/05/10	7.4	191.95	69	191.88	193.50	-61.6	2,910	-2.12%
2022/05/09	17	195.35	12.6	194.95	193.50	4.4	2,914	0.15%
2022/05/06	20	193.48	195.1	194.11	198.50	-175.1	2,896	-6.04%	大賣/鉅額交易
2022/05/05	65.2	198.01	601	197.09	198.50	-535.8	2,864	-18.70%	大賣/鉅額交易
2022/05/04	34.4	193.81	759	194.82	193.50	-724.6	2,809	-25.79%	大賣/鉅額交易
2022/05/03	82	194.84	494	195.23	195.00	-412	2,752	-14.97%	大賣/鉅額交易
2022/04/29	399.5	200.75	143	200.02	195.50	256.4	2,666	9.61%	大買/大賣/鉅額交易
2022/04/28	24	210.61	74.1	211.98	211.00	-50	2,515	-1.99%
2022/04/27	27.7	209.15	136	213.48	214.00	-108.3	2,511	-4.31%	大賣/鉅額交易
2022/04/26	29.4	216.61	76	218.79	217.00	-46.6	2,525	-1.85%
2022/04/25	15	221.53	69.2	221.85	221.50	-54.1	2,546	-2.13%
2022/04/22	193.1	228.43	42	228.01	226.00	151.1	2,586	5.84%	大買/鉅額交易
2022/04/21	16.1	232.13	37.1	231.05	233.00	-21	2,559	-0.82%
2022/04/20	36	227.44	27.9	228.41	228.00	8.1	2,561	0.32%
2022/04/19	43	232.43	82.4	230.18	228.50	-39.4	2,616	-1.51%
2022/04/18	67	227.12	7	226.79	226.00	60	2,646	2.27%
2022/04/15	30	229.82	6	227.75	230.00	24	2,669	0.90%
2022/04/14	26.3	231.07	36.9	232.14	230.00	-10.6	2,728	-0.39%
2022/04/13	5.3	237.18	368	236.91	237.50	-362.7	2,765	-13.12%	大賣/鉅額交易
2022/04/12	22.1	231.10	41.9	234.78	231.00	-19.8	2,835	-0.70%
2022/04/11	8.2	233.64	269	235.95	233.00	-260.8	2,837	-9.19%	大賣/鉅額交易
2022/04/08	7.8	242.53	633	242.06	240.50	-625.2	2,810	-22.24%	大賣/鉅額交易
2022/04/07	8.3	247.14	72	247.67	243.00	-63.7	2,792	-2.28%
2022/04/06	87.2	258.03	6	257.50	258.00	81.2	2,719	2.99%
2022/04/01	22.7	260.25	13.2	257.95	263.00	9.4	2,668	0.35%
2022/03/31	4	266.01	4	266.63	266.00	0	2,618	0.00%
2022/03/30	9.4	267.35	42.2	269.99	271.50	-32.8	2,593	-1.27%
2022/03/29	5.2	280.91	4.6	279.48	282.00	0.6	2,519	0.02%
2022/03/28	54.1	276.02	7	274.43	276.50	47.1	2,536	1.86%
2022/03/25	8.9	282.43	54	284.22	280.50	-45.1	2,552	-1.77%
2022/03/24	1.2	290.02	7.9	290.10	293.00	-6.8	2,506	-0.27%
2022/03/23	5.4	294.24	0	295.00	292.50	5.4	2,546	0.21%
2022/03/22	2	292.51	1.9	292.77	292.50	0.1	2,582	0.01%
2022/03/21	11.1	293.51	10	293.45	291.50	1.1	2,668	0.04%
2022/03/18	3.1	289.27	7	289.86	292.50	-3.9	2,737	-0.14%
2022/03/17	33.5	294.45	7.7	295.81	296.50	25.8	2,857	0.90%
2022/03/16	40.8	285.97	90.7	285.65	287.00	-49.9	2,929	-1.70%
2022/03/15	72.1	285.89	16.8	287.81	285.50	55.3	3,040	1.82%
2022/03/14	10	288.10	3.1	289.19	289.00	6.9	3,050	0.23%
2022/03/11	45.1	290.21	8.2	290.08	290.50	36.9	3,074	1.20%
2022/03/10	20.2	295.60	3	295.33	295.50	17.2	3,066	0.56%
2022/03/09	28.1	287.38	9	289.50	286.50	19.1	3,078	0.62%
2022/03/08	71.2	288.28	161.6	289.15	286.00	-90.4	3,107	-2.91%	大賣/
2022/03/07	104.5	292.68	46.5	293.96	292.50	58	3,105	1.87%	大買/
2022/03/04	105.1	304.46	15.6	304.06	303.00	89.5	3,178	2.81%	大買/
2022/03/03	181	312.32	21.1	313.02	310.50	159.9	3,325	4.81%	大買/鉅額交易
2022/03/02	349.1	308.46	17.7	308.82	309.50	331.4	3,340	9.92%	大買/鉅額交易
2022/03/01	45.4	307.42	20	307.38	308.00	25.4	3,340	0.76%
2022/02/25	60.1	304.60	26	304.15	302.00	34.1	3,351	1.02%
2022/02/24	43.3	306.14	18.4	304.61	302.50	24.9	3,345	0.74%
2022/02/23	44.6	309.85	44	309.78	310.50	0.6	3,342	0.02%
2022/02/22	73.2	310.78	96.1	310.11	310.00	-23	3,353	-0.68%
2022/02/21	21	313.29	78.2	318.18	321.00	-57.2	3,347	-1.71%
2022/02/18	9.1	314.03	1	316.00	316.00	8.1	3,386	0.24%
2022/02/17	13.1	317.90	38.7	318.53	318.00	-25.5	3,428	-0.74%
2022/02/16	23.1	315.93	61	315.43	316.00	-37.9	3,422	-1.11%
2022/02/15	18.3	308.57	9.9	309.50	308.00	8.4	3,405	0.25%
2022/02/14	275.1	306.96	254	310.80	312.50	21.1	3,376	0.62%	大買/大賣/
2022/02/11	122.5	323.19	3	334.67	320.00	119.5	3,274	3.65%	大買/鉅額交易
2022/02/10	1	338.49	36	337.85	341.00	-35	3,178	-1.10%
2022/02/09	12.1	339.88	13	338.35	344.00	-0.9	3,185	-0.03%
2022/02/08	3	343.83	1.7	343.00	343.00	1.3	3,174	0.04%
2022/02/07	15	335.80	21.8	334.67	335.50	-6.8	3,219	-0.21%
2022/01/26	7.1	335.82	8	335.63	335.50	-0.9	3,278	-0.03%
2022/01/25	2.3	337.45	40	343.18	336.00	-37.7	3,345	-1.13%
2022/01/24	10	340.30	20	335.70	343.50	-10	3,423	-0.29%
2022/01/21	21	338.60	248	338.45	338.50	-227	3,748	-6.06%	大賣/鉅額交易
2022/01/20	23.6	339.42	118.9	338.68	340.00	-95.3	3,771	-2.53%	大賣/
2022/01/19	393.2	337.21	18	339.78	333.00	375.2	3,853	9.74%	大買/鉅額交易
2022/01/18	17	345.94	120.1	346.23	344.50	-103.1	3,822	-2.70%	大賣/鉅額交易
2022/01/17	69.5	334.40	80.2	338.94	340.50	-10.7	3,781	-0.28%
2022/01/14	65.3	331.38	113.6	332.60	331.00	-48.3	3,745	-1.29%	大賣/
2022/01/13	33	335.73	23.3	337.68	336.00	9.7	3,734	0.26%
2022/01/12	178.2	333.49	197.4	334.80	337.00	-19.2	3,739	-0.51%	大買/大賣/
2022/01/11	129.2	344.85	143.2	343.50	343.00	-14	3,665	-0.38%	大買/大賣/
2022/01/10	52.1	350.15	67	352.90	354.50	-15	3,617	-0.41%
2022/01/07	186	360.36	115.8	359.82	355.00	70.2	3,593	1.95%	大買/大賣/
2022/01/06	45	375.50	91	375.82	375.00	-46	3,528	-1.30%
2022/01/05	33	381.50	79.6	383.08	385.50	-46.5	3,486	-1.34%
2022/01/04	18.1	377.67	16.9	376.69	379.50	1.2	3,406	0.03%
2022/01/03	66	372.22	25.1	372.77	372.00	40.9	3,396	1.21%
2021/12/30	4.1	375.50	9	374.94	374.50	-4.9	3,401	-0.14%
2021/12/29	21	372.38	16	372.03	371.00	5	3,393	0.15%
2021/12/28	0	372.41	3.7	371.60	371.50	-3.7	3,407	-0.11%
2021/12/27	31	370.94	22	371.00	371.00	9	3,415	0.26%
2021/12/24	68	370.73	3	374.51	370.00	65	3,423	1.90%
2021/12/23	15.2	373.78	5	380.50	372.50	10.2	3,422	0.30%
2021/12/22	15.1	377.50	46.1	379.19	376.00	-31	3,471	-0.89%
2021/12/21	18.1	372.83	48.1	373.23	380.00	-30	3,471	-0.86%
2021/12/20	75.6	367.21	32.8	369.12	367.00	42.8	3,446	1.24%
2021/12/17	23.4	375.01	32.7	375.30	376.00	-9.3	3,419	-0.27%
2021/12/16	4.1	385.09	16.9	383.30	383.00	-12.8	3,391	-0.38%
2021/12/15	62.2	387.80	36	385.51	380.50	26.2	3,368	0.78%
2021/12/14	175.1	382.83	134	381.60	385.00	41.1	3,329	1.23%	大買/大賣/
2021/12/13	1,226.1	388.64	31.4	385.85	382.50	1,194.7	3,263	36.61%	大買/鉅額交易
2021/12/10	374.1	373.28	207	371.18	374.00	167.1	3,130	5.34%	大買/大賣/鉅額交易
2021/12/09	493.2	366.29	316.2	369.18	377.00	176.9	3,055	5.79%	大買/大賣/鉅額交易
2021/12/08	39	362.92	7	361.71	362.00	32	2,991	1.07%
2021/12/07	29	360.29	5.7	360.91	362.00	23.3	2,961	0.79%
2021/12/06	2	355.00	20	353.25	355.00	-18	2,948	-0.61%
2021/12/03	9.1	355.88	43	356.73	355.50	-33.9	2,979	-1.14%
2021/12/02	54	349.42	10	350.35	352.00	44	3,000	1.47%
2021/12/01	11	357.95	25	357.10	358.00	-14	3,036	-0.46%
2021/11/30	86.1	364.94	54	364.29	362.50	32.1	3,072	1.04%
2021/11/29	122	361.43	169.8	358.61	364.50	-47.7	3,017	-1.58%	大買/大賣/
2021/11/26	20	344.07	65	342.07	340.50	-45	2,913	-1.54%
2021/11/25	7	352.22	7	354.07	351.00	0	2,917	0.00%
2021/11/24	26	359.08	10	357.05	356.00	16	2,905	0.55%
2021/11/23	14	358.07	53	357.13	353.50	-39	2,883	-1.35%
2021/11/22	13	358.03	26	356.96	356.00	-13	2,874	-0.45%
2021/11/19	72	354.76	3.3	351.95	351.50	68.7	2,886	2.38%
2021/11/18	16	356.41	323.5	351.60	352.50	-307.5	2,902	-10.59%	大賣/鉅額交易
2021/11/17	30.6	365.98	22.8	363.18	361.00	7.8	2,905	0.27%
2021/11/16	55.2	360.73	24	358.75	357.50	31.2	2,909	1.07%
2021/11/15	39	353.19	3	355.83	352.00	36	2,900	1.24%
2021/11/12	29	352.31	2	350.75	349.50	27	2,922	0.92%
2021/11/11	4	351.12	6.1	349.76	348.00	-2	2,935	-0.07%
2021/11/10	15	349.83	5.1	349.60	350.50	10	2,968	0.34%
2021/11/09	4	350.25	0.8	348.62	349.00	3.2	3,001	0.11%
2021/11/08	16	354.40	25.5	352.68	347.00	-9.4	3,013	-0.31%
2021/11/05	141	351.18	25	349.12	356.00	116	2,990	3.88%	大買/鉅額交易
2021/11/04	122	351.79	29.1	357.13	354.00	92.9	2,994	3.10%	大買/
2021/11/03	39	357.44	20.2	356.25	358.00	18.8	2,962	0.64%
2021/11/02	43.8	348.40	42.5	351.34	346.50	1.2	2,937	0.04%
2021/11/01	68	357.73	160.1	356.13	358.50	-92	2,913	-3.16%	大賣/
2021/10/29	309	356.65	504.2	354.13	357.50	-195.2	2,823	-6.91%	大買/大賣/鉅額交易
2021/10/28	81.2	325.96	14	328.29	325.00	67.2	2,515	2.67%
2021/10/27	234.1	318.14	12.5	324.00	329.00	221.6	2,537	8.74%	大買/鉅額交易
2021/10/26	30.5	306.77	12	305.83	305.00	18.5	2,596	0.71%
2021/10/25	11.3	301.76	18	300.50	300.00	-6.7	2,643	-0.25%
2021/10/22	7	305.21	5	304.30	305.00	2	2,734	0.07%
2021/10/21	49.7	301.96	10	302.50	300.50	39.7	2,778	1.43%
2021/10/20	25	302.64	26	302.73	302.00	-1	2,827	-0.04%
2021/10/19	15	301.43	2.7	303.38	300.00	12.3	2,846	0.43%
2021/10/18	4.7	301.63	1	304.00	300.00	3.7	2,874	0.13%
2021/10/15	3.7	304.58	21	305.02	304.00	-17.3	2,889	-0.60%
2021/10/14	6.1	302.47	2	298.50	298.50	4.1	2,925	0.14%
2021/10/13	13	297.60	2	307.50	295.50	11	2,955	0.37%
2021/10/12	5.7	306.03	1	302.59	305.50	4.7	2,981	0.16%
2021/10/08	1	308.02	0	0.00	305.50	1	3,053	0.03%
2021/10/07	10	310.26	8.5	311.44	311.50	1.5	3,154	0.05%
2021/10/06	13	301.62	19	300.97	301.00	-6	3,220	-0.19%
2021/10/05	21	296.68	1.1	293.18	299.50	19.9	3,278	0.61%
2021/10/04	18.8	297.13	2	300.00	297.00	16.8	3,320	0.51%
2021/10/01	27.1	303.50	16	305.91	303.50	11.1	3,343	0.33%
2021/09/30	6.7	309.24	0	0.00	310.00	6.7	3,377	0.20%
2021/09/29	9	303.82	7	302.64	301.50	2	3,393	0.06%
2021/09/28	0.7	316.50	19.4	316.65	314.50	-18.7	3,384	-0.55%
2021/09/27	4	322.65	0	0.00	323.50	4	3,394	0.12%
2021/09/24	1.1	320.07	7	320.29	319.50	-6	3,409	-0.17%
2021/09/22	0.3	346.65	2	318.00	319.50	-1.7	3,575	-0.05%
2021/09/17	838.3	324.85	86.6	322.15	323.50	751.6	3,712	20.25%	大買/鉅額交易
2021/09/16	1	317.50	25	318.30	317.00	-24	3,697	-0.65%
2021/09/15	3	316.35	60	317.29	316.00	-57	3,745	-1.52%
2021/09/14	5.2	320.94	10	322.25	320.50	-4.8	3,785	-0.13%
2021/09/13	116.2	321.25	0	0.00	319.00	116.2	3,835	3.03%	大買/鉅額交易
2021/09/10	2	332.75	20	332.00	334.00	-18	3,807	-0.47%
2021/09/09	4	325.54	5.1	329.46	327.50	-1.1	3,861	-0.03%
2021/09/08	61.3	330.56	14.1	328.86	326.50	47.2	3,895	1.21%
2021/09/07	40	340.93	9.8	341.19	339.00	30.2	3,929	0.77%
2021/09/06	8	357.56	13.5	355.81	355.00	-5.5	3,984	-0.14%
2021/09/03	4	350.88	44.1	350.92	351.00	-40.1	4,103	-0.98%
2021/09/02	12.2	342.41	8	343.75	340.00	4.2	4,294	0.10%
2021/09/01	23	336.65	61.3	339.02	344.00	-38.3	4,272	-0.90%
2021/08/31	101	330.18	1	332.00	330.50	100	4,243	2.36%	大買/
2021/08/30	20	326.95	0	0.00	327.50	20	4,231	0.47%
2021/08/27	0	0.00	0.2	329.50	325.00	-0.2	4,231	0.00%
2021/08/26	4.1	327.27	17	327.15	326.00	-12.9	4,241	-0.30%
2021/08/25	0.3	328.16	3	323.17	328.00	-2.7	4,264	-0.06%
2021/08/24	1.1	321.00	8	321.38	319.50	-6.9	4,280	-0.16%
2021/08/23	16	320.81	5.1	320.55	321.00	10.9	4,264	0.26%
2021/08/20	11.8	315.54	50	312.31	310.00	-38.2	4,262	-0.90%
2021/08/19	0	324.50	7.1	322.74	324.50	-7	4,276	-0.16%
2021/08/18	5	321.80	72	325.86	328.00	-67	4,304	-1.56%
2021/08/17	3	324.00	27.3	323.81	319.50	-24.3	4,320	-0.56%
2021/08/16	7	324.50	24.1	327.01	321.00	-17.1	4,328	-0.39%
2021/08/13	5	334.10	6	333.17	331.50	-1	4,375	-0.02%
2021/08/12	0	0.00	426	342.13	343.50	-426	4,419	-9.64%	大賣/鉅額交易
2021/08/11	2	340.99	11.2	338.56	335.50	-9.2	4,443	-0.21%
2021/08/10	16	341.06	7	341.00	337.00	9	4,482	0.20%
2021/08/09	26	340.56	2.9	341.28	338.00	23.1	4,528	0.51%
2021/08/06	7	346.71	7	353.50	348.50	0	4,603	0.00%
2021/08/05	110.1	347.11	70.1	345.96	350.00	40	4,629	0.86%	大買/
2021/08/04	53	338.67	3.9	339.64	337.00	49.1	4,707	1.04%
2021/08/03	27.2	336.11	114.2	339.24	336.50	-87.1	4,743	-1.84%	大賣/
2021/08/02	149.2	340.34	6	341.17	338.50	143.2	4,717	3.04%	大買/鉅額交易
2021/07/30	35.1	339.66	67.5	351.89	346.00	-32.5	4,676	-0.69%
2021/07/29	5.1	345.34	210.1	343.15	347.50	-205	4,532	-4.52%	大賣/鉅額交易
2021/07/28	20.3	343.67	24.1	345.07	344.50	-3.8	4,562	-0.08%
2021/07/27	6	358.33	30.6	361.17	356.00	-24.6	4,648	-0.53%
2021/07/26	19.2	362.68	233	366.20	363.00	-213.8	4,752	-4.50%	大賣/鉅額交易
2021/07/23	11	373.82	161	372.20	370.00	-150	4,753	-3.16%	大賣/鉅額交易
2021/07/22	64.1	374.12	6	378.67	372.50	58.1	4,756	1.22%
2021/07/21	1	381.00	0.1	377.57	376.00	0.9	4,725	0.02%
2021/07/20	2.1	383.13	54.4	376.99	375.00	-52.3	4,741	-1.10%
2021/07/19	18.1	385.08	22.6	382.52	381.50	-4.6	4,715	-0.10%
2021/07/16	19.3	391.10	2.9	390.49	390.00	16.3	4,728	0.35%
2021/07/15	5.1	395.83	6.3	395.76	392.50	-1.2	4,731	-0.03%
2021/07/14	86.1	390.75	53.5	390.42	395.00	32.7	4,677	0.70%
2021/07/13	18	387.11	341.2	382.13	381.00	-323.2	4,599	-7.03%	大賣/鉅額交易
2021/07/12	385.1	379.26	28.3	380.16	381.00	356.8	4,558	7.83%	大買/鉅額交易
2021/07/09	2.4	363.04	501.1	364.60	370.00	-498.7	4,501	-11.08%	大賣/鉅額交易
2021/07/08	34.1	371.83	325.1	369.65	370.00	-291	4,514	-6.45%	大賣/鉅額交易
2021/07/07	123	370.52	333.6	369.27	371.00	-210.6	4,520	-4.66%	大買/大賣/鉅額交易
2021/07/06	97	379.33	105	379.99	376.00	-8	4,489	-0.18%	大賣/
2021/07/05	53.1	381.93	28.4	381.31	382.00	24.7	4,512	0.55%
2021/07/02	44	374.36	30	372.50	374.50	14	4,491	0.31%
2021/07/01	7.1	370.51	13	374.85	366.00	-6	4,530	-0.13%
2021/06/30	16	379.15	7	380.93	375.00	9	4,535	0.20%
2021/06/29	573	380.55	93.5	377.98	375.00	479.5	4,487	10.68%	大買/鉅額交易
2021/06/28	386	377.40	14.2	375.99	380.00	371.9	4,418	8.42%	大買/鉅額交易
2021/06/25	11.4	368.68	3	369.00	364.00	8.4	4,310	0.19%
2021/06/24	12	371.00	8	369.44	366.00	4	4,362	0.09%
2021/06/23	2	373.25	7	373.71	373.50	-5	4,387	-0.11%
2021/06/22	15	370.40	5.1	370.18	368.00	9.9	4,348	0.23%
2021/06/21	0.1	364.00	3.2	362.63	363.00	-3.1	4,326	-0.07%
2021/06/18	4	370.38	9	370.34	364.00	-5	4,329	-0.12%
2021/06/17	11	364.91	7.3	362.09	369.00	3.7	4,306	0.09%
2021/06/16	7	370.29	11	370.14	364.50	-4	4,289	-0.09%
2021/06/15	211.4	373.52	10.1	375.08	376.00	201.4	4,251	4.74%	大買/鉅額交易
2021/06/11	342	371.62	31	368.10	373.50	311	4,181	7.44%	大買/鉅額交易
2021/06/10	297	364.21	78.4	359.37	358.00	218.6	4,006	5.46%	大買/鉅額交易
2021/06/09	1	334.00	26.2	333.20	332.00	-25.2	3,776	-0.67%
2021/06/08	5	330.40	80.3	329.35	330.00	-75.3	3,876	-1.94%
2021/06/07	18	320.78	30.1	326.27	325.00	-12.1	3,889	-0.31%
2021/06/04	0	326.50	17	326.85	326.50	-17	3,909	-0.43%
2021/06/03	0	0.00	77	325.94	327.00	-77	3,992	-1.93%
2021/06/02	100.2	323.17	7.1	324.98	320.00	93.1	4,071	2.29%
2021/06/01	1	330.50	32	331.00	329.00	-31	4,099	-0.76%
2021/05/31	5	323.50	7.7	327.26	326.00	-2.7	4,147	-0.06%
2021/05/28	5	327.00	16	328.16	326.00	-11	4,201	-0.26%
2021/05/27	27.1	317.24	15.1	321.50	321.00	12	4,277	0.28%
2021/05/26	42	325.93	22	334.93	323.00	20	4,298	0.47%
2021/05/25	6.1	323.43	163	324.26	328.00	-157	4,318	-3.63%	大賣/鉅額交易
2021/05/24	5	310.00	58	312.25	312.50	-53	4,372	-1.21%
2021/05/21	15	302.03	69	308.25	307.50	-54	4,449	-1.21%
2021/05/20	136.4	302.90	27	303.35	299.00	109.4	4,524	2.42%	大買/鉅額交易
2021/05/19	20	306.75	225	313.21	314.00	-205	4,618	-4.44%	大賣/鉅額交易
2021/05/18	43	311.15	28.4	313.00	314.00	14.6	4,656	0.31%
2021/05/17	8.6	291.07	105.1	298.66	300.00	-96.4	4,788	-2.01%	大賣/
2021/05/14	137.5	311.83	0.3	304.50	302.50	137.2	4,979	2.75%	大買/鉅額交易
2021/05/13	11	324.78	26	333.12	322.50	-15	5,298	-0.28%
2021/05/12	38.7	321.99	76	327.42	328.50	-37.3	5,329	-0.70%
2021/05/11	34.8	321.88	32	328.14	322.50	2.8	5,286	0.05%
2021/05/10	43.3	332.52	74.3	337.35	338.50	-31	5,285	-0.59%
2021/05/07	135.7	335.69	80.4	335.42	337.50	55.3	5,327	1.04%	大買/
2021/05/06	15.9	324.55	147	325.29	326.00	-131.1	5,365	-2.44%	大賣/鉅額交易
2021/05/05	65.5	326.51	57.2	332.00	326.00	8.3	5,423	0.15%
2021/05/04	53	327.86	23	331.67	322.00	30	5,473	0.55%
2021/05/03	49.7	342.08	144.1	346.53	350.00	-94.4	5,365	-1.76%	大賣/
2021/04/29	22.8	366.25	221	369.38	366.50	-198.2	5,312	-3.73%	大賣/鉅額交易
2021/04/28	47.5	365.95	4	365.00	365.00	43.5	5,387	0.81%
2021/04/27	4	370.50	5.8	370.31	370.50	-1.8	5,591	-0.03%
2021/04/26	39	369.99	3	369.00	372.00	36	5,676	0.63%
2021/04/23	9.3	370.87	26	371.48	372.00	-16.7	5,735	-0.29%
2021/04/22	32.2	369.47	112.1	370.39	367.50	-79.9	5,873	-1.36%	大賣/
2021/04/21	153	373.86	99	373.67	371.50	54	6,144	0.88%	大買/
2021/04/20	6.4	381.14	6	381.17	381.00	0.4	6,408	0.01%
2021/04/19	52.2	379.45	11.3	379.60	379.50	40.9	6,503	0.63%
2021/04/16	9.1	380.16	56.1	381.92	383.00	-46.9	6,764	-0.69%
2021/04/15	49.1	370.90	67	375.39	376.50	-18	6,849	-0.26%
2021/04/14	69.1	369.49	50	368.68	369.50	19	7,039	0.27%
2021/04/13	33.2	378.62	9	375.94	375.50	24.2	7,131	0.34%
2021/04/12	21.8	379.13	7	379.43	381.50	14.8	7,168	0.21%
2021/04/09	294.3	379.89	181.2	379.25	379.00	113.2	7,375	1.53%	大買/大賣/鉅額交易
2021/04/08	53.1	384.49	44.3	386.24	385.50	8.8	7,377	0.12%
2021/04/07	126	385.40	1.5	383.97	384.50	124.6	7,368	1.69%	大買/鉅額交易
2021/04/06	13	391.00	8	394.44	390.00	5	7,314	0.07%
2021/04/01	46	390.79	31.1	394.21	389.50	14.9	7,298	0.20%
2021/03/31	49	391.73	22	391.00	391.00	27	7,273	0.37%
2021/03/30	17.9	389.51	15	394.07	395.00	2.9	7,251	0.04%
2021/03/29	55	393.34	16.4	396.28	390.50	38.6	7,230	0.53%
2021/03/26	47.1	393.29	55	393.27	397.00	-7.9	7,177	-0.11%
2021/03/25	12	386.54	21	387.21	386.00	-9	7,131	-0.13%
2021/03/24	10	385.50	30.3	387.72	384.00	-20.3	7,141	-0.28%
2021/03/23	19	382.61	18.1	384.58	385.00	1	7,115	0.01%
2021/03/22	18	386.78	75	385.60	384.00	-57	7,134	-0.80%
2021/03/19	15.2	379.19	0	0.00	380.00	15.2	7,152	0.21%
2021/03/18	57	387.57	0.2	390.50	384.50	56.9	7,251	0.78%
2021/03/17	42	390.15	3.2	390.00	389.50	38.8	7,331	0.53%
2021/03/16	14.1	389.94	8	393.75	389.50	6.1	7,354	0.08%
2021/03/15	14	390.57	18	392.14	392.00	-4	7,417	-0.05%
2021/03/12	158	396.55	20.1	396.02	393.50	138	7,427	1.86%	大買/鉅額交易
2021/03/11	9.1	385.94	26.1	386.10	386.50	-17	7,369	-0.23%
2021/03/10	12	380.92	29.1	381.21	381.00	-17.1	7,382	-0.23%
2021/03/09	53.1	373.66	34.2	374.80	375.50	19	7,422	0.26%
2021/03/08	41	380.33	113.1	381.10	380.00	-72.1	7,506	-0.96%	大賣/
2021/03/05	21.1	365.37	60	368.10	371.00	-38.9	7,430	-0.52%
2021/03/04	84.2	370.86	78	370.87	369.00	6.2	7,423	0.08%
2021/03/03	326.1	373.15	137	375.51	380.50	189.1	7,351	2.57%	大買/大賣/鉅額交易
2021/03/02	87.2	377.04	44.9	377.98	371.50	42.3	7,307	0.58%
2021/02/26	75.7	382.53	162	380.95	380.50	-86.3	7,252	-1.19%	大賣/
2021/02/25	6.1	398.04	3.1	403.32	393.00	3.1	7,230	0.04%
2021/02/24	12.1	405.63	10.1	403.78	400.50	2	7,278	0.03%
2021/02/23	5.1	407.40	129	407.28	406.50	-123.9	7,217	-1.72%	大賣/鉅額交易
2021/02/22	32.1	411.76	240.1	411.58	413.50	-208	7,196	-2.89%	大賣/鉅額交易
2021/02/19	36.2	391.50	40	390.10	398.00	-3.9	7,124	-0.05%
2021/02/18	64	380.58	5.7	380.30	381.00	58.3	7,100	0.82%
2021/02/17	111.7	380.22	48	380.14	379.50	63.7	7,226	0.88%	大買/
2021/02/05	30.4	375.75	419.8	374.04	370.50	-389.3	7,066	-5.51%	大賣/鉅額交易
2021/02/04	131.7	388.02	356	388.98	388.00	-224.3	6,827	-3.29%	大買/大賣/鉅額交易
2021/02/03	10.1	432.29	48	435.86	425.50	-38	6,458	-0.59%
2021/02/02	11	436.41	16	436.09	434.50	-5	6,391	-0.08%
2021/02/01	8	419.25	53	417.49	420.50	-45	6,381	-0.71%
2021/01/29	22.1	423.71	88	423.64	414.00	-65.9	6,363	-1.04%
2021/01/28	29.1	421.31	11	422.73	418.00	18.1	6,359	0.28%
2021/01/27	22	432.95	77.4	436.23	435.00	-55.4	6,321	-0.88%
2021/01/26	60.1	445.63	156	438.29	435.00	-96	6,263	-1.53%	大賣/
2021/01/25	11	459.94	56	458.84	451.00	-45	6,183	-0.73%
2021/01/22	59	459.56	38	460.68	457.50	21	6,156	0.34%
2021/01/21	8.1	457.23	50.6	458.27	458.00	-42.5	6,176	-0.69%
2021/01/20	1,263	451.19	187.2	460.37	446.00	1,075.9	6,149	17.50%	大買/大賣/鉅額交易
2021/01/19	764	434.86	7.3	433.25	445.00	756.7	5,938	12.74%	大買/鉅額交易
2021/01/18	12	424.21	217.1	421.85	424.50	-205.1	5,865	-3.50%	大賣/鉅額交易
2021/01/15	33	421.86	32.1	424.77	419.50	0.9	5,817	0.02%
2021/01/14	144.1	433.58	56	436.96	424.00	88.1	5,717	1.54%	大買/
2021/01/13	261	418.17	179.1	400.97	423.50	82	5,467	1.50%	大買/大賣/
2021/01/12	15.2	390.34	99.2	391.26	385.00	-84	5,281	-1.59%
2021/01/11	50.2	384.15	71	383.40	394.00	-20.8	5,196	-0.40%
2021/01/08	699	355.67	35	356.17	363.00	664	4,960	13.39%	大買/鉅額交易
2021/01/07	109.4	355.49	47.4	354.21	355.00	61.9	4,890	1.27%	大買/
2021/01/06	90	374.03	66	376.09	371.00	24	4,831	0.50%
2021/01/05	21.1	367.91	20.7	368.58	369.00	0.3	4,874	0.01%
2021/01/04	77.1	366.82	42	363.02	364.50	35.1	5,050	0.69%
2020/12/31	17	349.99	26	349.33	346.00	-9	4,850	-0.19%
2020/12/30	4	342.76	0	0.00	344.00	4	4,814	0.08%
2020/12/29	15	346.33	124	346.56	345.50	-109	4,815	-2.26%	大賣/鉅額交易
2020/12/28	9	344.56	100	344.48	344.50	-91	4,809	-1.89%
2020/12/25	2	343.00	136	344.76	344.00	-134	4,793	-2.80%	大賣/鉅額交易
2020/12/24	31	350.48	1	347.50	347.00	30	4,805	0.62%
2020/12/23	0	0.00	106	345.03	348.50	-106	4,814	-2.20%	大賣/鉅額交易
2020/12/22	5.1	349.18	15	347.27	342.50	-9.9	4,845	-0.20%
2020/12/21	3	345.50	21	343.36	348.00	-18	4,870	-0.37%
2020/12/18	2	342.00	1	341.50	343.00	1	4,866	0.02%
2020/12/17	15	343.13	0	0.00	341.50	15	4,892	0.31%
2020/12/16	1	346.00	58.4	344.24	346.00	-57.4	4,918	-1.17%
2020/12/15	7.2	336.13	13	337.69	340.50	-5.8	4,891	-0.12%
2020/12/14	28	346.75	12	350.33	337.50	16	4,897	0.33%
2020/12/11	7	340.00	39	338.56	339.00	-32	4,832	-0.66%
2020/12/10	7	349.71	32	349.63	350.00	-25	4,778	-0.52%
2020/12/09	122	352.70	13	352.50	358.00	109	4,798	2.27%	大買/鉅額交易
2020/12/08	34	341.81	6	340.67	345.00	28	4,774	0.59%
2020/12/07	6	340.67	3	339.67	340.00	3	4,827	0.06%
2020/12/04	40.3	349.54	2	347.75	347.50	38.3	4,786	0.80%
2020/12/03	3	345.83	23	348.30	350.00	-20	4,756	-0.42%
2020/12/02	126	347.42	17	346.53	347.00	109	4,735	2.30%	大買/鉅額交易
2020/12/01	1	334.50	104	332.17	336.50	-103	4,650	-2.21%	大賣/鉅額交易
2020/11/30	27	334.78	10	336.40	335.00	17	4,699	0.36%
2020/11/27	20.1	332.82	25.2	331.94	333.00	-5.1	4,671	-0.11%
2020/11/26	42	333.06	43	333.55	331.50	-1	4,699	-0.02%
2020/11/25	15	333.07	30	334.05	329.00	-15	4,728	-0.32%
2020/11/24	63	337.32	32.2	334.29	337.00	30.9	4,750	0.65%
2020/11/23	110	341.11	29	344.93	334.50	81	4,819	1.68%	大買/
2020/11/20	21	337.07	13	336.23	338.00	8	4,863	0.16%
2020/11/19	98	337.11	5	335.90	336.00	93	4,921	1.89%
2020/11/18	28	331.16	16	328.81	334.50	12	4,929	0.24%
2020/11/17	45.2	336.47	12	334.50	327.00	33.2	4,936	0.67%
2020/11/16	61.2	331.66	11	332.23	332.00	50.2	5,054	0.99%
2020/11/13	4.1	315.33	20	317.00	318.50	-15.9	4,944	-0.32%
2020/11/12	3	317.00	4	319.25	314.00	-1	5,113	-0.02%
2020/11/11	5.1	318.79	1	320.00	318.50	4.1	5,115	0.08%
2020/11/10	19	316.97	14	316.50	315.00	5	5,088	0.10%
2020/11/09	43	320.40	13	321.31	321.00	30	5,127	0.59%
2020/11/06	15	318.57	18	316.64	314.00	-3	5,152	-0.06%
2020/11/05	30	313.28	1	312.00	316.00	29	5,164	0.56%
2020/11/04	19	306.45	11	305.41	310.00	8	5,164	0.15%
2020/11/03	4	307.00	6	305.67	306.00	-2	5,201	-0.04%
2020/11/02	8	304.00	17	304.50	302.50	-9	5,250	-0.17%
2020/10/30	18	311.64	12	310.08	311.00	6	5,242	0.11%
2020/10/29	9	310.22	46	310.51	309.50	-37	5,309	-0.70%
2020/10/28	32	319.02	7	316.93	319.50	25	5,415	0.46%
2020/10/27	46	312.54	5	313.40	314.50	41	5,412	0.76%
2020/10/26	44	311.81	10	311.35	310.50	34	5,480	0.62%
2020/10/23	81	311.79	121	313.12	312.00	-40	5,715	-0.70%	大賣/
2020/10/22	43	309.84	41	310.30	310.00	2	5,896	0.03%
2020/10/21	3	317.67	34	317.87	314.50	-31	5,982	-0.52%
2020/10/20	91.5	315.56	8	317.13	315.50	83.5	6,028	1.38%
2020/10/19	2	310.50	18	310.08	310.00	-16	5,975	-0.27%
2020/10/16	153	313.56	7	311.64	309.00	146	5,999	2.43%	大買/鉅額交易
2020/10/15	51	313.37	11	313.95	313.50	40	6,078	0.66%
2020/10/14	265	318.97	11	317.05	314.50	254	6,227	4.08%	大買/鉅額交易
2020/10/13	208	314.31	27	312.17	317.50	181	6,344	2.85%	大買/鉅額交易
2020/10/12	114	307.74	20	306.13	310.00	94	6,226	1.51%	大買/
2020/10/08	5	290.20	9	289.56	289.50	-4	6,091	-0.07%
2020/10/07	33	288.42	14	288.29	285.00	19	6,154	0.31%
2020/10/06	12	292.88	8	289.94	288.50	4	6,195	0.06%
2020/10/05	7	289.79	5	288.40	288.50	2	6,318	0.03%
2020/09/30	1	289.50	2	287.75	286.50	-1	6,498	-0.02%
2020/09/29	12	288.04	11	288.18	288.50	1	6,728	0.01%
2020/09/28	4	283.38	10	283.75	284.00	-6	6,934	-0.09%
2020/09/25	0	0.00	6	278.00	278.00	-6	7,068	-0.08%
2020/09/24	8	289.31	3	287.67	287.00	5	7,096	0.07%
2020/09/23	12	295.00	4	296.00	297.50	8	7,090	0.11%
2020/09/22	4	294.63	0	0.00	292.50	4	7,152	0.06%
2020/09/21	40	304.54	12	299.96	299.00	28	7,186	0.39%
2020/09/18	0	0.00	14	301.36	302.50	-14	7,237	-0.19%
2020/09/17	12	303.46	20	301.68	299.50	-8	7,280	-0.11%
2020/09/16	98	303.63	13	302.62	303.00	85	7,335	1.16%
2020/09/15	96	300.89	30	299.15	298.50	66	7,428	0.89%
2020/09/14	6	299.92	12	298.25	297.00	-6	7,570	-0.08%
2020/09/11	32	294.25	25	291.54	295.00	7	7,641	0.09%
2020/09/10	20	291.68	26	291.92	289.50	-6	7,673	-0.08%
2020/09/09	14	285.00	12	288.21	287.50	2	7,761	0.03%
2020/09/08	3	287.50	1	286.50	287.00	2	7,911	0.03%
2020/09/07	24.3	286.26	25	286.58	285.50	-0.7	8,049	-0.01%
2020/09/04	8	288.25	19	288.82	292.00	-11	8,172	-0.13%
2020/09/03	7	290.93	1	288.50	287.50	6	8,358	0.07%
2020/09/02	2	291.00	2	289.75	291.00	0	8,352	0.00%
2020/09/01	5	288.10	7	288.21	288.50	-2	8,549	-0.02%
2020/08/31	3	293.83	3	292.00	286.00	0	8,586	0.00%
2020/08/28	3	292.00	3	291.83	291.00	0	8,624	0.00%
2020/08/27	15	292.87	22	293.14	296.00	-7	8,689	-0.08%
2020/08/26	88	284.60	30	285.07	290.50	58	8,739	0.66%
2020/08/25	14	275.57	261	274.07	280.00	-247	8,704	-2.84%	大賣/鉅額交易
2020/08/24	12	271.42	97	270.71	275.00	-85	8,806	-0.97%
2020/08/21	9	265.50	18	264.44	266.00	-9	8,783	-0.10%
2020/08/20	110	260.47	13	265.42	260.00	97	8,803	1.10%	大買/
2020/08/19	39	285.37	18	286.78	281.50	21	8,640	0.24%
2020/08/18	17	286.62	7	287.50	284.50	10	8,670	0.12%
2020/08/17	3	302.17	3	302.83	300.50	0	8,682	0.00%
2020/08/14	2	302.00	0	0.00	303.00	2	8,791	0.02%
2020/08/13	141	300.94	9	302.61	299.50	132	8,922	1.48%	大買/鉅額交易
2020/08/12	267	296.00	6	296.67	303.00	261	9,009	2.90%	大買/鉅額交易
2020/08/11	9	299.61	0	0.00	294.00	9	9,200	0.10%
2020/08/10	9	296.78	50.4	294.48	298.00	-41.4	9,239	-0.45%
2020/08/07	25	303.90	17	303.56	303.50	8	9,257	0.09%
2020/08/06	8	305.13	370	302.76	302.50	-362	9,324	-3.88%	大賣/鉅額交易
2020/08/05	2	302.75	134	303.63	304.50	-132	9,388	-1.41%	大賣/鉅額交易
2020/08/04	14	305.64	186	303.48	302.00	-172	9,594	-1.79%	大賣/鉅額交易
2020/08/03	21	304.88	147	304.41	299.00	-126	9,723	-1.30%	大賣/鉅額交易
2020/07/31	32	317.06	46	315.77	317.00	-14	9,641	-0.15%
2020/07/30	58	320.54	318	320.33	322.00	-260	9,631	-2.70%	大賣/鉅額交易
2020/07/29	104	320.07	264	328.66	318.50	-160	9,633	-1.66%	大買/大賣/鉅額交易
2020/07/28	37	352.92	26	337.15	334.00	11	9,465	0.12%
2020/07/27	17	332.79	19	331.66	339.00	-2	9,463	-0.02%
2020/07/24	44	325.19	32	324.91	321.00	12	9,566	0.13%
2020/07/23	41	322.91	18	323.61	326.00	23	9,641	0.24%
2020/07/22	29	325.62	75	326.49	327.00	-46	9,728	-0.47%
2020/07/21	6	326.00	231	326.85	330.50	-225	9,809	-2.29%	大賣/鉅額交易
2020/07/20	27	320.54	18	325.67	317.50	9	9,774	0.09%
2020/07/17	371	330.12	35	328.39	331.00	336	9,753	3.45%	大買/鉅額交易
2020/07/16	21	314.17	17	317.97	315.00	4	9,581	0.04%
2020/07/15	14	316.11	28	316.46	311.50	-14	9,571	-0.15%
2020/07/14	14	320.50	7	316.64	321.50	7	9,645	0.07%
2020/07/13	7	317.79	15	317.80	319.00	-8	9,632	-0.08%
2020/07/10	7	318.14	8	317.81	311.50	-1	9,654	-0.01%
2020/07/09	271	329.82	34	329.21	326.00	237	9,583	2.47%	大買/鉅額交易
2020/07/08	34	317.34	22	316.59	326.00	12	9,438	0.13%
2020/07/07	78	311.36	26	310.90	306.00	52	9,258	0.56%
2020/07/06	36	300.99	45	299.91	306.00	-9	9,098	-0.10%
2020/07/03	50	294.46	11	293.91	293.00	39	9,016	0.43%
2020/07/02	10	292.95	180	292.16	292.00	-170	9,058	-1.88%	大賣/鉅額交易
2020/07/01	20	293.98	50	293.60	292.50	-30	9,165	-0.33%
2020/06/30	26	297.69	27	297.41	299.00	-1	9,209	-0.01%
2020/06/29	9	294.94	5	292.00	291.00	4	9,242	0.04%
2020/06/24	22	300.18	2	295.75	295.00	20	9,271	0.22%
2020/06/23	13	301.54	72	302.95	299.00	-59	9,363	-0.63%
2020/06/22	24	306.19	13	305.15	305.00	11	9,378	0.12%
2020/06/19	57	297.65	224	296.69	297.00	-167	9,436	-1.77%	大賣/鉅額交易
2020/06/18	109	293.39	14	293.89	291.50	95	9,362	1.01%	大買/
2020/06/17	216	293.59	175	291.89	293.50	41	9,370	0.44%	大買/大賣/
2020/06/16	40	293.65	14	293.43	296.50	26	9,445	0.28%
2020/06/15	32	293.83	45	291.79	283.00	-13	9,512	-0.14%
2020/06/12	149	287.38	12	287.63	289.00	137	9,518	1.44%	大買/鉅額交易
2020/06/11	27	290.15	36	291.18	288.50	-9	9,579	-0.09%
2020/06/10	95	290.00	32.1	291.19	294.50	63	9,617	0.65%
2020/06/09	13	283.88	7	282.93	282.00	6	9,584	0.06%
2020/06/08	36	283.53	38	283.05	282.00	-2	9,739	-0.02%
2020/06/05	8	277.50	10	278.05	278.00	-2	9,588	-0.02%
2020/06/04	4	277.88	11	277.09	278.00	-7	9,615	-0.07%
2020/06/03	22	277.55	115	277.72	277.00	-93	9,657	-0.96%	大賣/
2020/06/02	1,761	271.31	31	270.73	272.50	1,730	9,590	18.04%	大買/鉅額交易
2020/06/01	79	263.70	16	262.31	264.00	63	9,515	0.66%
2020/05/29	213	253.85	20.5	253.71	257.00	192.5	9,450	2.04%	大買/鉅額交易
2020/05/28	6	248.33	4	246.88	247.00	2	9,314	0.02%
2020/05/27	9	249.11	7	249.07	247.00	2	9,339	0.02%
2020/05/26	3.3	249.42	24	249.48	244.00	-20.7	9,312	-0.22%
2020/05/25	245	243.43	11	244.41	250.00	234	9,277	2.52%	大買/鉅額交易
2020/05/22	24	239.67	139	238.63	239.50	-115	9,252	-1.24%	大賣/鉅額交易
2020/05/21	25	250.14	6	250.50	251.00	19	9,151	0.21%
2020/05/20	54	248.30	33	245.62	246.00	21	9,136	0.23%
2020/05/19	106	250.53	285	249.29	252.00	-179	9,144	-1.96%	大買/大賣/鉅額交易
2020/05/18	23	250.35	155	255.74	248.00	-132	9,138	-1.44%	大賣/鉅額交易
2020/05/15	7	270.43	45	269.63	268.50	-38	9,067	-0.42%
2020/05/14	11	268.73	107	268.97	267.00	-96	9,246	-1.04%	大賣/
2020/05/13	41	271.10	48	270.41	272.50	-7	9,401	-0.07%
2020/05/12	15	278.80	8	276.56	274.50	7	9,597	0.07%
2020/05/11	199	284.08	201	284.17	282.50	-2	9,749	-0.02%	大買/大賣/
2020/05/08	521	281.77	24	279.38	281.50	497	9,658	5.15%	大買/鉅額交易
2020/05/07	26	270.02	32	267.52	272.50	-6	9,485	-0.06%
2020/05/06	379	262.95	16	263.47	262.50	363	9,424	3.85%	大買/鉅額交易
2020/05/05	17	264.24	6	263.67	262.50	11	9,461	0.12%
2020/05/04	2	263.00	11	263.91	264.00	-9	9,599	-0.09%
2020/04/30	25	268.50	104	267.56	269.00	-79	9,591	-0.82%	大賣/
2020/04/29	73	255.86	16	259.53	261.50	57	9,507	0.60%
2020/04/28	6	245.50	11	246.50	247.00	-5	9,371	-0.05%
2020/04/27	25	250.96	559	250.53	251.50	-534	9,332	-5.72%	大賣/鉅額交易
2020/04/24	17	254.06	278	253.08	251.00	-261	9,223	-2.83%	大賣/鉅額交易
2020/04/23	2	261.75	36	257.68	260.00	-34	9,121	-0.37%
2020/04/22	33	258.91	8	258.00	259.00	25	9,150	0.27%
2020/04/21	8	267.81	10	271.10	265.50	-2	9,047	-0.02%
2020/04/20	5	272.60	3	271.67	274.00	2	9,040	0.02%
2020/04/17	49	276.60	16	277.78	274.00	33	9,030	0.37%
2020/04/16	14	269.46	72	269.04	270.00	-58	8,957	-0.65%
2020/04/15	137	273.83	26	273.65	272.00	111	8,998	1.23%	大買/鉅額交易
2020/04/14	11	271.32	2	270.25	273.00	9	9,145	0.10%
2020/04/13	24	264.88	5	264.50	263.00	19	9,200	0.21%
2020/04/10	2	268.75	0	0.00	268.50	2	9,301	0.02%
2020/04/09	6	271.67	59	270.14	269.00	-53	9,423	-0.56%
2020/04/08	5	276.80	2	278.50	275.00	3	9,461	0.03%
2020/04/07	234	282.05	13	282.50	278.00	221	9,453	2.34%	大買/鉅額交易
2020/04/06	22	274.39	15	267.33	278.00	7	9,400	0.07%
2020/04/01	209	263.51	12	262.75	262.00	197	9,386	2.10%	大買/鉅額交易
2020/03/31	24	262.75	26	262.94	263.50	-2	9,358	-0.02%
2020/03/30	3	251.67	11	254.41	260.50	-8	9,283	-0.09%
2020/03/27	16	258.50	46	260.13	254.50	-30	9,259	-0.32%
2020/03/26	175	254.33	22	252.50	256.00	153	9,139	1.67%	大買/鉅額交易
2020/03/25	516	256.66	14	256.39	256.50	502	9,217	5.45%	大買/鉅額交易
2020/03/24	43	239.19	9	237.11	242.50	34	9,130	0.37%
2020/03/23	219	219.58	57	218.17	222.50	162	9,079	1.78%	大買/鉅額交易
2020/03/20	15	214.33	222	214.91	215.00	-207	9,071	-2.28%	大賣/鉅額交易
2020/03/19	15	205.73	346	200.09	195.50	-331	8,953	-3.70%	大賣/鉅額交易
2020/03/18	443	222.10	19	221.18	217.00	424	8,882	4.77%	大買/鉅額交易
2020/03/17	54	234.12	17	228.15	219.00	37	8,936	0.41%
2020/03/16	26	245.10	41	240.76	236.00	-15	8,824	-0.17%
2020/03/13	44	232.02	43	225.80	249.50	1	8,770	0.01%
2020/03/12	49	238.70	56	239.53	238.00	-7	8,578	-0.08%
2020/03/11	2	277.50	18	273.17	264.00	-16	8,451	-0.19%
2020/03/10	21	271.17	38	270.70	273.50	-17	8,562	-0.20%
2020/03/09	8	278.56	99	280.15	274.50	-91	8,710	-1.04%
2020/03/06	95	287.65	17	287.12	288.50	78	8,735	0.89%
2020/03/05	11	287.32	15	287.20	290.00	-4	8,898	-0.04%
2020/03/04	5	280.30	1	279.50	279.50	4	8,940	0.04%
2020/03/03	18	278.67	10	278.20	277.50	8	8,979	0.09%
2020/03/02	14	274.07	13	268.35	272.50	1	8,958	0.01%
2020/02/27	72	279.78	52	278.15	273.50	20	8,954	0.22%
2020/02/26	3	283.67	163	284.66	284.00	-160	8,910	-1.80%	大賣/鉅額交易
2020/02/25	161	286.18	260	284.88	286.50	-99	8,915	-1.11%	大買/大賣/
2020/02/24	112	280.60	44	281.42	285.50	68	8,919	0.76%	大買/
2020/02/21	9	285.72	424	285.00	283.00	-415	8,925	-4.65%	大賣/鉅額交易
2020/02/20	13	287.42	30	286.05	289.50	-17	8,875	-0.19%
2020/02/19	13	283.46	55	282.50	280.50	-42	8,745	-0.48%
2020/02/18	14	283.89	188	283.68	280.00	-174	8,692	-2.00%	大賣/鉅額交易
2020/02/17	22	295.55	607	290.83	291.00	-585	8,523	-6.86%	大賣/鉅額交易
2020/02/14	94	309.40	209	309.04	307.00	-115	8,304	-1.38%	大賣/鉅額交易
2020/02/13	114	322.09	176	319.51	315.50	-62	8,115	-0.76%	大買/大賣/
2020/02/12	205	311.47	59	311.25	316.00	146	7,839	1.86%	大買/鉅額交易
2020/02/11	139	298.95	18	298.94	302.00	121	7,658	1.58%	大買/鉅額交易
2020/02/10	3	288.83	12	293.58	290.50	-9	7,652	-0.12%
2020/02/07	201	295.14	13	292.42	293.50	188	7,716	2.44%	大買/鉅額交易
2020/02/06	2	294.50	63	292.93	295.00	-61	7,813	-0.78%
2020/02/05	88	289.30	186	290.73	292.50	-98	7,736	-1.27%	大賣/
2020/02/04	123	274.54	61	275.20	275.00	62	7,620	0.81%	大買/
2020/02/03	27	271.67	19	270.89	270.50	8	7,671	0.10%
2020/01/31	11	278.59	187	278.56	282.00	-176	7,660	-2.30%	大賣/鉅額交易
2020/01/30	362	278.26	48	274.02	275.50	314	7,732	4.06%	大買/鉅額交易
2020/01/20	12	286.42	8	286.94	286.00	4	7,977	0.05%
2020/01/17	3	286.00	5	285.20	285.50	-2	8,044	-0.02%
2020/01/16	21	282.67	192	281.99	284.50	-171	8,130	-2.10%	大賣/鉅額交易
2020/01/15	19	290.18	14	290.68	288.00	5	8,123	0.06%
2020/01/14	26	289.15	12	289.25	288.00	14	8,121	0.17%
2020/01/13	54	284.90	62	283.44	285.00	-8	8,103	-0.10%
2020/01/10	156	282.05	138	281.92	286.50	18	8,123	0.22%	大買/大賣/
2020/01/09	31	281.23	4	282.13	284.50	27	8,179	0.33%
2020/01/08	21	276.26	215	281.86	275.00	-194	8,426	-2.30%	大賣/鉅額交易
2020/01/07	26	286.33	31	286.77	288.00	-5	8,359	-0.06%
2020/01/06	10	288.45	32	287.69	285.00	-22	8,408	-0.26%
2020/01/03	61	303.02	1,200	295.68	295.00	-1,139	8,387	-13.58%	大賣/鉅額交易
2020/01/02	194	303.23	24	304.06	305.00	170	8,316	2.04%	大買/鉅額交易
2019/12/31	35	296.87	18	295.06	294.00	17	8,276	0.21%
2019/12/30	124	300.31	29	299.50	297.50	95	8,278	1.15%	大買/
2019/12/27	301	304.84	24	302.88	298.50	277	8,317	3.33%	大買/鉅額交易
2019/12/26	136	298.82	9	299.11	300.00	127	8,232	1.54%	大買/鉅額交易
2019/12/25	1	295.00	5	295.30	295.00	-4	8,188	-0.05%
2019/12/24	38	292.89	9	293.89	293.50	29	8,252	0.35%
2019/12/23	3	285.00	3	285.83	288.00	0	8,281	0.00%
2019/12/20	18	285.92	766	286.61	283.00	-748	8,319	-8.99%	大賣/鉅額交易
2019/12/19	20	297.05	12	292.75	291.50	8	8,349	0.10%
2019/12/18	7	300.00	144	299.09	301.00	-137	8,266	-1.66%	大賣/鉅額交易
2019/12/17	32	302.27	18	302.33	300.50	14	8,325	0.17%
2019/12/16	18	295.81	7	296.00	295.50	11	8,315	0.13%
2019/12/13	30	299.15	21	297.24	296.00	9	8,740	0.10%
2019/12/12	206	293.95	128	296.52	298.00	78	8,808	0.89%	大買/大賣/
2019/12/11	41	285.61	120	287.02	286.00	-79	8,621	-0.92%	大賣/
2019/12/10	96	284.72	303	283.96	285.00	-207	8,648	-2.39%	大賣/鉅額交易
2019/12/09	6	294.33	2	294.75	294.50	4	8,555	0.05%
2019/12/06	16	292.47	12	290.08	290.00	4	8,608	0.05%
2019/12/05	33	288.58	401	290.60	292.00	-368	8,593	-4.28%	大賣/鉅額交易
2019/12/04	101	284.57	228	285.81	282.00	-127	8,496	-1.49%	大買/大賣/鉅額交易
2019/12/03	42	292.55	283	293.09	291.00	-241	8,496	-2.84%	大賣/鉅額交易
2019/12/02	162	287.58	56	289.04	298.00	106	8,433	1.26%	大買/鉅額交易
2019/11/29	225	300.04	566	299.98	302.50	-341	8,333	-4.09%	大買/大賣/鉅額交易
2019/11/28	58	307.29	606	308.29	306.00	-548	8,233	-6.66%	大賣/鉅額交易
2019/11/27	30	315.17	11	313.91	315.00	19	8,196	0.23%
2019/11/26	69	312.21	8	312.38	311.50	61	8,258	0.74%
2019/11/25	5	308.30	49	306.60	306.50	-44	8,364	-0.53%
2019/11/22	11	305.91	99	306.02	305.50	-88	8,450	-1.04%
2019/11/21	5	307.00	18	304.19	314.50	-13	8,476	-0.15%
2019/11/20	22	316.57	23	314.02	308.50	-1	8,492	-0.01%
2019/11/19	2	324.25	12	319.33	325.00	-10	8,573	-0.12%
2019/11/18	5	325.60	11	321.64	324.00	-6	8,600	-0.07%
2019/11/15	34	325.09	132	324.50	321.00	-98	8,751	-1.12%	大賣/
2019/11/14	3	315.83	1	316.00	318.00	2	8,767	0.02%
2019/11/13	121	314.63	6	314.25	316.00	115	8,857	1.30%	大買/鉅額交易
2019/11/12	2	310.50	15	306.40	310.00	-13	8,971	-0.14%
2019/11/11	130	305.75	17	305.38	305.00	113	9,139	1.24%	大買/鉅額交易
2019/11/08	564	312.40	20	309.60	312.50	544	9,242	5.89%	大買/鉅額交易
2019/11/07	66	314.17	60	312.38	307.00	6	9,307	0.06%
2019/11/06	25	326.38	40	328.18	323.00	-15	9,373	-0.16%
2019/11/05	38	333.37	53	333.36	335.50	-15	9,407	-0.16%
2019/11/04	28	325.30	3	327.17	323.50	25	9,536	0.26%
2019/11/01	125	320.93	9	321.50	324.50	116	9,647	1.20%	大買/鉅額交易
2019/10/31	41	327.04	98	324.39	318.00	-57	9,814	-0.58%
2019/10/30	112	327.81	66	328.83	333.00	46	9,822	0.47%	大買/
2019/10/29	36	334.51	253	336.95	330.00	-217	9,969	-2.18%	大賣/鉅額交易
2019/10/28	347	337.11	380	334.70	343.50	-33	10,054	-0.33%	大買/大賣/
2019/10/25	152	318.09	640	316.76	315.00	-488	9,834	-4.96%	大買/大賣/鉅額交易
2019/10/24	133	315.15	28	316.46	320.00	105	9,891	1.06%	大買/鉅額交易
2019/10/23	42	311.83	13	310.92	313.00	29	9,982	0.29%
2019/10/22	15	305.93	8	306.81	305.50	7	10,155	0.07%
2019/10/21	11	306.50	16	305.84	302.50	-5	10,384	-0.05%
2019/10/18	14	309.82	14.1	310.55	307.00	-0.1	10,715	0.00%
2019/10/17	18	308.56	23	307.50	314.50	-5	10,907	-0.05%
2019/10/16	342	308.20	62	308.04	306.00	280	10,850	2.58%	大買/鉅額交易
2019/10/15	66	302.18	18	297.89	299.00	48	10,647	0.45%
2019/10/14	59	294.40	33	295.26	294.00	26	10,584	0.25%
2019/10/09	525.9	290.86	42	288.04	284.50	483.9	10,522	4.60%	大買/鉅額交易
2019/10/08	9	290.56	21	288.40	285.00	-12	10,511	-0.11%
2019/10/07	15	287.53	6	288.25	290.50	9	10,610	0.08%
2019/10/04	2	286.00	7	285.86	284.00	-5	10,666	-0.05%
2019/10/03	69	285.36	7	282.57	287.00	62	10,718	0.58%
2019/10/02	8	281.56	3	282.33	282.00	5	10,728	0.05%
2019/10/01	9	281.28	11	280.64	279.00	-2	10,883	-0.02%
2019/09/27	15	277.70	75	277.63	278.50	-60	11,085	-0.54%
2019/09/26	7	289.14	30	286.52	284.00	-23	11,160	-0.21%
2019/09/25	27	285.22	12	286.42	289.00	15	11,294	0.13%
2019/09/24	61	288.85	67	286.94	285.00	-6	11,350	-0.05%
2019/09/23	15	291.87	79	291.60	292.50	-64	11,256	-0.57%
2019/09/20	336	291.61	18	290.25	291.50	318	11,284	2.82%	大買/鉅額交易
2019/09/19	49	290.17	64	289.79	289.50	-15	11,245	-0.13%
2019/09/18	183	288.69	77	287.20	290.50	106	11,228	0.94%	大買/鉅額交易
2019/09/17	60	270.86	25	272.02	274.00	35	10,850	0.32%
2019/09/16	15	262.77	3	261.33	264.00	12	10,820	0.11%
2019/09/12	17	267.12	29	266.84	265.50	-12	10,913	-0.11%
2019/09/11	26	263.46	22	264.36	265.00	4	11,178	0.04%
2019/09/10	8	258.13	16	259.13	257.50	-8	11,418	-0.07%
2019/09/09	10	266.75	18	267.92	264.50	-8	11,531	-0.07%
2019/09/06	12	269.42	8	267.81	266.00	4	11,785	0.03%
2019/09/05	31	277.94	32	274.86	269.00	-1	11,818	-0.01%
2019/09/04	40	266.99	8	266.00	269.50	32	11,793	0.27%
2019/09/03	45	266.81	9	264.78	262.00	36	11,966	0.30%
2019/09/02	11	261.23	5	257.80	262.00	6	12,073	0.05%
2019/08/30	2	262.50	6	261.25	260.50	-4	12,209	-0.03%
2019/08/29	72	257.65	10	256.75	259.00	62	12,400	0.50%
2019/08/28	20	252.70	180	252.45	253.00	-160	12,711	-1.26%	大賣/鉅額交易
2019/08/27	28	261.88	77	264.70	259.00	-49	12,796	-0.38%
2019/08/26	9	263.06	26	261.92	264.50	-17	12,990	-0.13%
2019/08/23	5	266.70	58	263.15	269.00	-53	13,110	-0.40%
2019/08/22	23	269.93	32	269.55	266.00	-9	13,276	-0.07%
2019/08/21	22	270.61	12	271.79	274.50	10	13,266	0.08%
2019/08/20	21	275.31	25	274.20	268.50	-4	13,378	-0.03%
2019/08/19	16	269.19	47	267.95	270.00	-31	13,476	-0.23%
2019/08/16	207	263.43	5	262.80	262.50	202	13,655	1.48%	大買/鉅額交易
2019/08/15	18	258.92	16	258.72	259.50	2	14,022	0.01%
2019/08/14	23	271.33	29	268.66	265.50	-6	14,290	-0.04%
2019/08/13	5	262.60	46	265.01	260.50	-41	14,414	-0.28%
2019/08/12	177	270.82	49	272.28	265.50	128	14,829	0.86%	大買/鉅額交易
2019/08/08	29.1	270.01	60	270.28	274.00	-30.9	14,978	-0.21%
2019/08/07	116	265.34	100	266.37	262.00	16	14,928	0.11%	大買/
2019/08/06	385	259.14	184	256.08	263.50	201	14,924	1.35%	大買/大賣/鉅額交易
2019/08/05	27	251.87	142	254.39	250.00	-115	14,769	-0.78%	大賣/鉅額交易
2019/08/02	295	253.80	105	256.43	251.00	190	14,735	1.29%	大買/大賣/鉅額交易
2019/08/01	46	267.82	18	267.31	268.00	28	14,604	0.19%
2019/07/31	80	267.67	54	269.34	268.00	26	14,598	0.18%
2019/07/30	103	265.20	119	265.28	272.00	-16	14,394	-0.11%	大買/大賣/
2019/07/29	58	272.35	81	272.94	266.00	-23	14,304	-0.16%
2019/07/26	29	269.95	21	272.81	275.00	8	14,248	0.06%
2019/07/25	101	272.81	34	271.35	272.50	67	14,173	0.47%	大買/
2019/07/24	407	270.81	64	272.22	276.00	343	14,131	2.43%	大買/鉅額交易
2019/07/23	300	266.91	86	265.99	262.50	214	14,172	1.51%	大買/鉅額交易
2019/07/22	107	250.84	38	251.04	260.00	69	14,277	0.48%	大買/
2019/07/19	131	236.13	50	235.59	236.50	81	13,962	0.58%	大買/
2019/07/18	13	224.96	65	225.13	227.00	-52	13,819	-0.38%
2019/07/17	18	225.69	11	225.82	227.00	7	13,893	0.05%
2019/07/16	7	224.79	166	223.27	224.00	-159	13,923	-1.14%	大賣/鉅額交易
2019/07/15	14	222.64	24	220.94	221.50	-10	14,157	-0.07%
2019/07/12	30	220.47	84	220.68	220.00	-54	14,556	-0.37%
2019/07/11	68	227.43	16	227.72	223.50	52	14,620	0.36%
2019/07/10	8	222.50	18	220.78	222.00	-10	14,533	-0.07%
2019/07/09	11	219.77	36	220.10	222.00	-25	14,529	-0.17%
2019/07/08	5	214.70	5	217.10	218.00	0	14,503	0.00%
2019/07/05	29	217.81	6	217.58	216.50	23	14,567	0.16%
2019/07/04	50	223.37	18	223.36	221.00	32	14,438	0.22%
2019/07/03	24	215.77	19	214.13	217.00	5	14,300	0.03%
2019/07/02	273	217.47	20	216.83	218.00	253	14,320	1.77%	大買/鉅額交易
2019/07/01	98	212.76	9	212.17	213.00	89	14,185	0.63%
2019/06/28	226	200.74	17	200.24	199.00	209	14,232	1.47%	大買/鉅額交易
2019/06/27	10	200.55	33	200.38	197.00	-23	14,323	-0.16%
2019/06/26	28	198.41	29	199.26	195.50	-1	14,513	-0.01%
2019/06/25	25	198.66	43	198.00	198.50	-18	14,654	-0.12%
2019/06/24	23	196.80	14	196.93	198.50	9	14,845	0.06%
2019/06/21	84	201.71	66	203.11	197.00	18	14,913	0.12%
2019/06/20	37	200.26	26	199.56	200.50	11	14,858	0.07%
2019/06/19	146	197.08	108	197.69	200.00	38	14,992	0.25%	大買/大賣/
2019/06/18	29	185.09	51	185.29	187.50	-22	14,709	-0.15%
2019/06/17	28	180.11	32	177.94	183.50	-4	14,636	-0.03%
2019/06/14	27	181.61	413	182.01	176.50	-386	14,765	-2.61%	大賣/鉅額交易
2019/06/13	22	186.93	18	185.78	188.50	4	14,969	0.03%
2019/06/12	75	185.41	60	185.75	187.00	15	15,425	0.10%
2019/06/11	317	186.24	21	184.29	187.00	296	15,519	1.91%	大買/鉅額交易
2019/06/10	45	178.97	49	175.50	180.50	-4	15,322	-0.03%
2019/06/06	56	172.11	23	172.09	169.50	33	15,190	0.22%
2019/06/05	166	179.66	15	180.67	175.50	151	15,103	1.00%	大買/鉅額交易
2019/06/04	68	181.93	60.5	179.96	178.00	7.5	15,102	0.05%
2019/06/03	273	176.54	38	173.41	176.00	235	14,898	1.58%	大買/鉅額交易
2019/05/31	205	173.80	106	172.03	174.50	99	14,748	0.67%	大買/大賣/
2019/05/30	140	164.30	22	164.73	164.50	118	14,567	0.81%	大買/鉅額交易
2019/05/29	61	156.11	331	154.01	163.50	-270	14,555	-1.86%	大賣/鉅額交易
2019/05/28	60	159.73	41	159.34	159.00	19	14,412	0.13%
2019/05/27	38	158.63	34	158.88	157.50	4	14,533	0.03%
2019/05/24	677	164.79	57	165.53	160.50	620	14,667	4.23%	大買/鉅額交易
2019/05/23	46	162.22	90	159.84	167.00	-44	14,503	-0.30%
2019/05/22	318	167.72	105	167.57	163.50	213	14,386	1.48%	大買/大賣/鉅額交易
2019/05/21	112	158.94	94	158.56	160.00	18	14,157	0.13%	大買/
2019/05/20	175	160.75	51	165.52	168.50	124	14,024	0.88%	大買/鉅額交易
2019/05/17	400	168.79	96	171.70	165.00	304	13,853	2.19%	大買/鉅額交易
2019/05/16	57	189.02	58	191.72	181.00	-1	13,720	-0.01%
2019/05/15	39	197.17	63	197.34	200.50	-24	13,730	-0.17%
2019/05/14	32	187.78	127	187.86	194.00	-95	13,889	-0.68%	大賣/
2019/05/13	50	198.73	25	200.96	193.00	25	14,082	0.18%
2019/05/10	103	200.81	18	200.17	204.50	85	14,213	0.60%	大買/
2019/05/09	147	201.81	21	200.31	200.00	126	14,204	0.89%	大買/鉅額交易
2019/05/08	10	205.55	17	201.41	206.00	-7	14,171	-0.05%
2019/05/07	50	204.86	4	205.00	203.50	46	14,258	0.32%
2019/05/06	32.5	198.91	24	202.50	201.00	8.5	14,669	0.06%
2019/05/03	22	209.09	27	209.89	213.00	-5	14,718	-0.03%
2019/05/02	56	206.75	8	205.25	208.00	48	14,752	0.33%
2019/04/30	41	202.88	36	201.35	207.00	5	14,893	0.03%
2019/04/29	67	196.30	31	196.89	204.00	36	15,028	0.24%
2019/04/26	36	211.89	194	210.57	207.00	-158	14,775	-1.07%	大賣/鉅額交易
2019/04/25	0	0.00	3	226.50	229.50	-3	14,433	-0.02%
2019/04/24	31	228.66	9	227.28	227.00	22	14,532	0.15%
2019/04/23	33	223.47	8	224.63	229.50	25	14,473	0.17%
2019/04/22	19	223.66	22	219.80	225.50	-3	14,383	-0.02%
2019/04/19	170	224.92	130	220.98	220.00	40	14,337	0.28%	大買/大賣/
2019/04/18	298	232.85	99	236.31	229.00	199	14,102	1.41%	大買/鉅額交易
2019/04/17	105	218.12	10	218.45	219.00	95	13,675	0.69%	大買/
2019/04/16	5	215.70	8	215.56	213.00	-3	13,623	-0.02%
2019/04/15	19	212.34	61.2	209.39	213.00	-42.2	13,594	-0.31%
2019/04/12	13	207.23	6	208.67	205.00	7	13,628	0.05%
2019/04/11	13	215.00	25	218.32	211.00	-12	13,675	-0.09%
2019/04/10	84	214.70	18	212.75	212.00	66	13,565	0.49%
2019/04/09	205	214.56	169	214.65	211.00	36	13,622	0.26%	大買/大賣/
2019/04/08	254	213.88	21	217.31	219.50	233	13,591	1.71%	大買/鉅額交易
2019/04/03	12	206.38	7	205.57	205.00	5	13,535	0.04%
2019/04/02	13	208.77	9	211.00	207.50	4	13,598	0.03%
2019/04/01	121	214.05	10	214.00	211.00	111	13,493	0.82%	大買/鉅額交易
2019/03/29	72	215.85	48	215.69	217.50	24	13,295	0.18%
2019/03/28	143	208.78	66	209.14	211.50	77	13,237	0.58%	大買/
2019/03/27	64	208.44	30	209.87	204.00	34	13,144	0.26%
2019/03/26	33	197.67	160	196.53	205.00	-127	12,973	-0.98%	大賣/鉅額交易
2019/03/25	42	194.67	169	194.76	194.00	-127	13,026	-0.97%	大賣/鉅額交易
2019/03/22	101	206.50	48	207.71	200.50	53	13,000	0.41%	大買/
2019/03/21	21	200.29	74	199.78	199.50	-53	12,818	-0.41%
2019/03/20	88	199.98	24	199.77	199.50	64	12,832	0.50%
2019/03/19	130	200.47	40	199.91	204.50	90	12,748	0.71%	大買/
2019/03/18	175	202.78	74	202.22	197.50	101	12,509	0.81%	大買/鉅額交易
2019/03/15	901	185.62	133	189.92	192.50	768	12,094	6.35%	大買/大賣/鉅額交易
2019/03/14	256	172.22	151	174.26	175.00	105	11,692	0.90%	大買/大賣/鉅額交易
2019/03/13	72	164.70	5	163.50	164.50	67	11,596	0.58%
2019/03/12	23	165.54	27	164.69	162.00	-4	11,693	-0.03%
2019/03/11	32	163.89	32	161.94	161.00	0	11,801	0.00%
2019/03/08	57	160.18	96	159.30	162.50	-39	12,010	-0.32%
2019/03/07	77	167.68	104	166.19	160.00	-27	12,103	-0.22%	大賣/
2019/03/06	43	172.90	11	171.82	172.00	32	12,101	0.26%
2019/03/05	18	175.97	36	175.03	173.00	-18	12,181	-0.15%
2019/03/04	39	179.36	32	177.92	180.00	7	12,413	0.06%
2019/02/27	26	174.69	34	172.99	175.00	-8	12,395	-0.06%
2019/02/26	709	179.01	36	183.00	175.00	673	12,504	5.38%	大買/鉅額交易
2019/02/25	160	179.31	54	175.45	177.50	106	12,357	0.86%	大買/鉅額交易
2019/02/22	23	167.80	237	167.52	168.00	-214	12,141	-1.76%	大賣/鉅額交易
2019/02/21	37	170.93	185	170.00	171.00	-148	12,142	-1.22%	大賣/鉅額交易
2019/02/20	116	171.49	43	173.31	168.00	73	12,042	0.61%	大買/
2019/02/19	54	170.23	48	169.07	171.00	6	11,894	0.05%
2019/02/18	16	163.09	15	162.80	163.00	1	11,787	0.01%
2019/02/15	133	162.36	157	160.67	160.50	-24	11,927	-0.20%	大買/大賣/
2019/02/14	96	161.04	76	164.37	158.00	20	11,517	0.17%
2019/02/13	23	171.96	82	178.39	166.50	-59	11,357	-0.52%
2019/02/12	95	170.77	149	171.66	174.00	-54	11,184	-0.48%	大賣/
2019/02/11	685	158.08	31	156.87	161.50	654	11,073	5.91%	大買/鉅額交易
2019/01/30	11	150.77	9	150.89	149.50	2	11,009	0.02%
2019/01/29	1	145.50	60	144.48	148.00	-59	11,194	-0.53%
2019/01/28	33	151.11	28	152.05	150.00	5	11,379	0.04%
2019/01/25	63	149.50	124	151.33	152.00	-61	11,487	-0.53%	大賣/
2019/01/24	26	140.90	18	140.36	142.00	8	11,255	0.07%
2019/01/23	28	136.45	31	136.52	138.50	-3	11,247	-0.03%
2019/01/22	39	137.40	181	136.70	136.50	-142	11,231	-1.26%	大賣/鉅額交易
2019/01/21	585	132.07	276	129.13	135.00	309	11,220	2.75%	大買/大賣/鉅額交易
2019/01/18	26	125.42	12	124.67	126.00	14	11,252	0.12%
2019/01/17	72	121.33	77	122.30	123.50	-5	11,384	-0.04%
2019/01/16	369	126.08	19	125.61	122.00	350	11,694	2.99%	大買/鉅額交易
2019/01/15	10	125.80	3	125.33	126.00	7	11,801	0.06%
2019/01/14	15	125.40	21	124.62	124.00	-6	11,890	-0.05%
2019/01/11	77	122.82	3	122.33	123.00	74	12,077	0.61%
2019/01/10	142	121.69	161	120.33	120.00	-19	12,032	-0.16%	大買/大賣/
2019/01/09	162	119.54	31	119.92	120.00	131	12,092	1.08%	大買/鉅額交易
2019/01/08	25	117.84	58	118.36	116.50	-33	12,231	-0.27%
2019/01/07	67	117.13	12	116.58	115.50	55	12,366	0.44%
2019/01/04	35	112.93	12	110.58	114.00	23	12,554	0.18%
2019/01/03	8	116.63	132	117.08	114.00	-124	12,783	-0.97%	大賣/鉅額交易
2019/01/02	9	120.72	2	119.75	121.00	7	12,917	0.05%
2018/12/28	18	121.64	2	119.75	118.00	16	12,977	0.12%
2018/12/27	10	120.00	20	120.15	119.00	-10	13,015	-0.08%
2018/12/26	11	119.91	60	121.28	115.00	-49	12,998	-0.38%
2018/12/25	153	120.83	29	118.24	121.50	124	12,931	0.96%	大買/鉅額交易
2018/12/24	31	118.92	10	118.40	118.00	21	12,826	0.16%
2018/12/22	6	116.58	18	116.67	117.00	-12	12,832	-0.09%
2018/12/21	42	117.10	47	114.88	119.50	-5	12,907	-0.04%
2018/12/20	17	117.88	10	120.25	116.50	7	12,820	0.05%
2018/12/19	13	126.31	44	127.89	124.00	-31	12,767	-0.24%
2018/12/18	49	125.79	88	124.66	126.00	-39	12,794	-0.30%
2018/12/17	94	122.82	201	121.69	123.50	-107	12,817	-0.83%	大賣/鉅額交易
2018/12/14	25	116.42	23	116.72	118.00	2	12,938	0.02%
2018/12/13	51	121.42	76	122.28	121.50	-25	13,086	-0.19%
2018/12/12	82	122.23	97	122.19	122.50	-15	13,197	-0.11%
2018/12/11	66	117.95	231	117.69	118.00	-165	13,201	-1.25%	大賣/鉅額交易
2018/12/10	147	112.65	15	113.17	115.00	132	13,562	0.97%	大買/鉅額交易
2018/12/07	29	118.67	233	118.76	116.50	-204	13,730	-1.49%	大賣/鉅額交易
2018/12/06	254	116.15	155	115.26	114.00	99	13,749	0.72%	大買/大賣/
2018/12/05	135	124.32	77	124.01	122.50	58	13,691	0.42%	大買/
2018/12/04	60	133.93	60	131.95	131.00	0	13,700	0.00%
2018/12/03	16	134.63	494	134.82	137.00	-478	13,658	-3.50%	大賣/鉅額交易
2018/11/30	132	126.13	232	125.30	126.50	-100	13,512	-0.74%	大買/大賣/
2018/11/29	134	120.88	56	123.89	120.00	78	13,689	0.57%	大買/
2018/11/28	46	119.73	137	119.92	120.50	-91	13,647	-0.67%	大賣/
2018/11/27	79	114.22	253	115.55	119.00	-174	13,506	-1.29%	大賣/鉅額交易
2018/11/26	14	107.96	113	107.61	109.00	-99	13,183	-0.75%	大賣/
2018/11/23	52	107.12	69	108.43	104.00	-17	13,101	-0.13%
2018/11/22	82	105.03	112	106.88	103.00	-30	12,887	-0.23%	大賣/
2018/11/21	25	102.46	73	103.93	105.50	-48	12,829	-0.37%
2018/11/20	21	102.60	53	103.33	102.50	-32	12,779	-0.25%
2018/11/19	6	100.52	161	100.91	102.00	-155	12,766	-1.21%	大賣/鉅額交易
2018/11/16	88	99.00	113	99.70	97.00	-25	12,801	-0.20%	大賣/
2018/11/15	95	95.33	38	96.33	97.50	57	12,877	0.44%
2018/11/14	208	97.40	64	98.90	95.80	144	12,790	1.13%	大買/鉅額交易
2018/11/13	7	97.70	2	97.70	97.70	5	12,579	0.04%
2018/11/12	295	108.85	187	108.93	108.50	108	12,658	0.85%	大買/大賣/鉅額交易
2018/11/09	80	110.25	110	112.54	113.50	-30	12,623	-0.24%	大賣/
2018/11/08	132	115.58	54	117.17	113.50	78	12,628	0.62%	大買/
2018/11/07	32	116.48	172	116.42	117.00	-140	12,431	-1.13%	大賣/鉅額交易
2018/11/06	162	113.86	17	115.03	109.50	145	12,296	1.18%	大買/鉅額交易
2018/11/05	42	115.86	268	116.40	121.50	-226	12,065	-1.87%	大賣/鉅額交易
2018/11/02	48	109.80	190	110.59	110.50	-142	11,790	-1.20%	大賣/鉅額交易
2018/11/01	18	98.53	275	103.27	104.50	-257	11,553	-2.22%	大賣/鉅額交易
2018/10/31	38	94.26	99	95.37	95.00	-61	11,393	-0.54%
2018/10/30	40	90.40	35	92.31	90.00	5	11,235	0.04%
2018/10/29	18	88.29	157	90.84	91.60	-139	11,178	-1.24%	大賣/鉅額交易
2018/10/26	102	90.75	195	90.18	88.00	-93	11,006	-0.84%	大買/大賣/
2018/10/25	343	92.68	67	93.74	95.20	276	10,771	2.56%	大買/鉅額交易
2018/10/24	246	99.45	168	101.97	97.20	78	10,657	0.73%	大買/大賣/
2018/10/23	492	110.30	325	110.28	108.00	167	10,437	1.60%	大買/大賣/鉅額交易
2018/10/22	465	121.53	14	119.86	120.00	451	10,230	4.41%	大買/鉅額交易
2018/10/19	69	115.83	487	115.88	120.50	-418	10,509	-3.98%	大賣/鉅額交易
2018/10/18	70	116.66	12	116.96	116.00	58	11,083	0.52%
2018/10/17	52	120.54	121	120.10	118.00	-69	10,978	-0.63%	大賣/
2018/10/16	230	120.63	526	121.22	116.50	-296	10,808	-2.74%	大買/大賣/鉅額交易
2018/10/15	543	118.95	505	121.30	125.00	38	10,732	0.35%	大買/大賣/
2018/10/12	54	112.20	280	115.28	119.00	-226	10,562	-2.14%	大賣/鉅額交易
2018/10/11	317	101.04	334	104.95	109.00	-17	10,393	-0.16%	大買/大賣/
2018/10/09	221	110.14	80	108.91	107.00	141	10,149	1.39%	大買/鉅額交易
2018/10/08	66	119.38	58	117.89	118.50	8	10,009	0.08%
2018/10/05	200	123.00	35	123.59	119.00	165	10,126	1.63%	大買/鉅額交易
2018/10/04	191	132.70	145	132.53	132.00	46	10,030	0.46%	大買/大賣/
2018/10/03	106	138.75	119	137.03	134.50	-13	10,065	-0.13%	大買/大賣/
2018/10/02	46	137.87	14	138.32	138.00	32	10,057	0.32%
2018/10/01	12	138.50	119	138.55	140.00	-107	10,039	-1.07%	大賣/鉅額交易
2018/09/28	12	134.42	53	135.93	134.50	-41	10,031	-0.41%
2018/09/27	102	133.66	70	133.68	133.00	32	9,983	0.32%	大買/
2018/09/26	53	131.34	308	130.95	131.00	-255	9,934	-2.57%	大賣/鉅額交易
2018/09/25	172	130.09	74	132.44	133.50	98	9,985	0.98%	大買/
2018/09/21	12	128.25	1,380	129.09	131.00	-1,368	9,863	-13.87%	大賣/鉅額交易
2018/09/20	562	126.58	424	124.92	124.00	138	9,651	1.43%	大買/大賣/鉅額交易
2018/09/19	173	136.46	58	140.66	133.50	115	9,449	1.22%	大買/鉅額交易
2018/09/18	129	137.25	140	140.34	142.00	-11	9,250	-0.12%	大買/大賣/
2018/09/17	171	140.41	89	141.21	143.00	82	9,089	0.90%	大買/
2018/09/14	253	130.82	424	137.09	138.50	-171	9,021	-1.90%	大買/大賣/鉅額交易
2018/09/13	180	137.05	76	137.22	136.00	104	8,593	1.21%	大買/鉅額交易
2018/09/12	283	144.42	4	143.75	143.50	279	8,338	3.35%	大買/鉅額交易
2018/09/11	40	159.03	146	160.20	159.00	-106	8,200	-1.29%	大賣/鉅額交易
2018/09/10	250	158.21	26	164.65	155.50	224	8,100	2.77%	大買/鉅額交易
2018/09/07	207	175.73	41	173.93	172.50	166	7,982	2.08%	大買/鉅額交易
2018/09/06	41	184.20	66	187.65	183.00	-25	7,840	-0.32%
2018/09/05	405	188.44	178	186.42	187.00	227	7,694	2.95%	大買/大賣/鉅額交易
2018/09/04	48	175.76	175	176.95	177.00	-127	7,238	-1.75%	大賣/鉅額交易
2018/09/03	35	161.71	316	162.51	161.00	-281	7,171	-3.92%	大賣/鉅額交易
2018/08/31	6	164.83	12	165.29	166.50	-6	7,261	-0.08%
2018/08/30	135	165.99	139	165.69	166.00	-4	7,253	-0.06%	大買/大賣/
2018/08/29	11	160.41	36	160.40	161.00	-25	7,211	-0.35%
2018/08/28	18	163.06	42	165.77	161.00	-24	7,219	-0.33%
2018/08/27	14	162.71	1	164.00	162.50	13	7,197	0.18%
2018/08/24	147	158.59	143	160.73	162.00	4	7,176	0.06%	大買/大賣/
2018/08/23	545	159.97	228	159.93	160.00	317	7,222	4.39%	大買/大賣/鉅額交易
2018/08/22	354	165.34	108	165.35	162.50	246	7,268	3.38%	大買/大賣/鉅額交易
2018/08/21	64	156.45	159	156.62	158.50	-95	7,117	-1.33%	大賣/
2018/08/20	109	150.42	57	150.98	151.00	52	7,064	0.74%	大買/
2018/08/17	15	149.40	151	149.17	146.50	-136	6,996	-1.94%	大賣/鉅額交易
2018/08/16	127	139.71	45	142.23	144.00	82	6,930	1.18%	大買/
2018/08/15	157	146.87	11	146.55	145.50	146	6,820	2.14%	大買/鉅額交易
2018/08/14	54	154.97	15	156.23	156.00	39	6,756	0.58%
2018/08/13	135	158.51	46	158.83	153.50	89	6,797	1.31%	大買/
2018/08/10	231	165.07	85	166.94	165.00	146	6,750	2.16%	大買/鉅額交易
2018/08/09	28	163.98	12	165.25	165.00	16	6,737	0.24%
2018/08/08	9	172.17	104	172.79	169.00	-95	6,766	-1.40%	大賣/
2018/08/07	15	168.07	193	168.94	170.50	-178	6,795	-2.62%	大賣/鉅額交易
2018/08/06	7	164.93	143	164.71	165.00	-136	6,891	-1.97%	大賣/鉅額交易
2018/08/03	17	160.09	168	160.60	162.00	-151	6,882	-2.19%	大賣/鉅額交易
2018/08/02	65	155.07	105	155.25	156.00	-40	6,867	-0.58%	大賣/
2018/08/01	9	156.28	186	153.88	156.00	-177	6,847	-2.59%	大賣/鉅額交易
2018/07/31	51	147.52	195	147.86	148.00	-144	6,786	-2.12%	大賣/鉅額交易
2018/07/30	140	155.28	540	149.70	146.00	-400	6,718	-5.95%	大買/大賣/鉅額交易
2018/07/27	58	163.14	287	161.87	161.00	-229	6,580	-3.48%	大賣/鉅額交易
2018/07/26	317	167.42	297	166.07	166.00	20	6,546	0.31%	大買/大賣/
2018/07/25	1,111	168.80	689	168.84	165.00	422	6,133	6.88%	大買/大賣/鉅額交易
2018/07/24	77	182.50	21	182.50	182.50	56	5,292	1.06%
2018/07/23	2	202.50	1	202.50	202.50	1	5,335	0.02%
2018/07/20	158	230.56	44	234.86	225.00	114	5,591	2.04%	大買/鉅額交易
2018/07/19	40	228.18	122	228.38	229.50	-82	5,767	-1.42%	大賣/
2018/07/18	101	224.33	20	225.88	222.00	81	5,691	1.42%	大買/
2018/07/17	125	232.47	20	236.63	228.50	105	5,695	1.84%	大買/鉅額交易
2018/07/16	48	243.17	127	242.20	239.00	-79	5,621	-1.41%	大賣/
2018/07/13	209	237.35	855	238.07	241.00	-646	5,534	-11.67%	大買/大賣/鉅額交易
2018/07/12	15	218.27	189	219.32	221.00	-174	5,439	-3.20%	大賣/鉅額交易
2018/07/11	46	212.84	276	214.04	215.00	-230	5,479	-4.20%	大賣/鉅額交易
2018/07/10	19	203.68	351	205.14	207.50	-332	5,510	-6.03%	大賣/鉅額交易
2018/07/09	337	197.46	37	197.41	196.50	300	5,570	5.39%	大買/鉅額交易
2018/07/06	513	201.08	966	200.57	202.50	-453	5,543	-8.17%	大買/大賣/鉅額交易
2018/07/05	47	201.27	96	205.08	200.50	-49	5,499	-0.89%
2018/07/04	40	194.83	82	198.16	199.50	-42	5,465	-0.77%
2018/07/03	374	201.83	1,013	201.07	194.50	-639	5,445	-11.73%	大買/大賣/鉅額交易
2018/07/02	32	221.42	14	221.04	217.00	18	5,376	0.33%
2018/06/29	250	219.34	257	219.50	219.50	-7	5,384	-0.13%	大買/大賣/
2018/06/28	266	217.76	170	216.21	216.00	96	5,355	1.79%	大買/大賣/
2018/06/27	112	225.69	30	227.83	219.50	82	5,370	1.53%	大買/
2018/06/26	173	223.24	344	224.27	228.00	-171	5,397	-3.17%	大買/大賣/鉅額交易
2018/06/25	271	226.59	70	225.96	220.00	201	5,449	3.69%	大買/鉅額交易
2018/06/22	188	234.90	30	235.28	233.00	158	5,465	2.89%	大買/鉅額交易
2018/06/21	22	242.64	146	241.51	238.50	-124	5,495	-2.26%	大賣/鉅額交易
2018/06/20	88	230.63	81	233.77	238.00	7	5,581	0.13%
2018/06/19	146	239.21	284.9	239.45	236.00	-138.9	5,585	-2.49%	大買/大賣/鉅額交易
2018/06/15	41	246.65	121	249.77	245.50	-80	5,595	-1.43%	大賣/
2018/06/14	48	240.49	7	241.71	241.50	41	5,617	0.73%
2018/06/13	4	247.88	15	248.50	244.50	-11	5,659	-0.19%
2018/06/12	127	248.55	91	249.08	247.00	36	5,734	0.63%	大買/
2018/06/11	466	243.24	42	242.60	242.50	424	5,828	7.27%	大買/鉅額交易
2018/06/08	239	253.80	275	252.97	251.00	-36	5,864	-0.61%	大買/大賣/
2018/06/07	11	269.82	16	274.75	269.50	-5	6,026	-0.08%
2018/06/06	128	271.38	114	270.91	273.00	14	6,164	0.23%	大買/大賣/
2018/06/05	30	261.47	8	261.75	264.00	22	6,168	0.36%
2018/06/04	12	260.29	224	260.90	263.50	-212	6,255	-3.39%	大賣/鉅額交易
2018/06/01	13	250.42	114	250.52	251.50	-101	6,236	-1.62%	大賣/鉅額交易
2018/05/31	423	244.25	223	248.49	243.50	200	6,277	3.19%	大買/大賣/鉅額交易
2018/05/30	464	253.04	75	251.29	248.00	389	6,181	6.29%	大買/鉅額交易
2018/05/29	63	272.64	29	270.90	268.50	34	6,082	0.56%
2018/05/28	52	280.57	84	279.99	279.00	-32	6,078	-0.53%
2018/05/25	12	273.38	15	273.50	274.00	-3	6,135	-0.05%
2018/05/24	8	276.19	21	277.50	273.50	-13	6,193	-0.21%
2018/05/23	14	269.79	11	270.95	271.50	3	6,232	0.05%
2018/05/22	17	277.15	46	276.34	274.00	-29	6,319	-0.46%
2018/05/21	25	271.14	123	272.20	268.50	-98	6,363	-1.54%	大賣/
2018/05/18	80	260.09	8	261.00	257.00	72	6,358	1.13%
2018/05/17	67	260.96	72	267.38	265.00	-5	6,502	-0.08%
2018/05/16	332	269.51	12	268.75	265.00	320	6,546	4.89%	大買/鉅額交易
2018/05/15	285	272.71	87	272.72	269.00	198	6,644	2.98%	大買/鉅額交易
2018/05/14	80	277.92	241.1	275.62	286.50	-161.1	6,681	-2.41%	大賣/鉅額交易
2018/05/11	73	263.34	70.1	264.18	263.00	2.9	6,557	0.04%
2018/05/10	82	254.51	128	252.63	257.00	-46	6,655	-0.69%	大賣/
2018/05/09	13	238.85	33	240.76	243.00	-20	6,712	-0.30%
2018/05/08	34	239.29	202	239.51	240.00	-168	6,785	-2.48%	大賣/鉅額交易
2018/05/07	30	232.02	60	231.93	230.00	-30	6,956	-0.43%
2018/05/04	3	239.50	59	235.45	236.50	-56	7,036	-0.80%
2018/05/03	42	236.21	97	237.52	232.00	-55	7,172	-0.77%
2018/05/02	35	229.51	125	234.22	232.00	-90	7,288	-1.23%	大賣/
2018/04/30	4	228.00	80	225.64	224.50	-76	7,445	-1.02%
2018/04/27	16	219.66	57	222.76	222.50	-41	7,569	-0.54%
2018/04/26	383	223.63	277	224.24	218.00	106	7,697	1.38%	大買/大賣/鉅額交易
2018/04/25	614.2	230.59	194	232.53	231.00	420.2	7,572	5.55%	大買/大賣/鉅額交易
2018/04/24	174.2	254.50	3	254.50	254.50	171.2	7,352	2.33%	大買/鉅額交易
2018/04/23	423	284.05	164	285.63	282.50	259	7,457	3.47%	大買/大賣/鉅額交易
2018/04/20	134	302.33	184	302.11	297.50	-50	7,500	-0.67%	大買/大賣/
2018/04/19	32	310.30	20	311.40	312.00	12	7,684	0.16%
2018/04/18	170	301.64	301	301.51	306.00	-131	7,953	-1.65%	大買/大賣/鉅額交易
2018/04/17	351	317.82	24	314.79	311.50	327	7,957	4.11%	大買/鉅額交易
2018/04/16	131	328.97	71.3	329.93	331.00	59.7	8,085	0.74%	大買/
2018/04/13	56	321.24	82	320.00	318.50	-26	8,134	-0.32%
2018/04/12	21	313.21	2	311.50	309.50	19	8,079	0.24%
2018/04/11	132	309.28	15	309.60	306.50	117	8,184	1.43%	大買/鉅額交易
2018/04/10	18	309.31	26	307.81	306.00	-8	8,247	-0.10%
2018/04/09	8	307.19	8	311.56	305.50	0	8,381	0.00%
2018/04/03	92	306.98	30	307.38	308.00	62	8,408	0.74%
2018/04/02	28	313.16	115	315.74	310.50	-87	8,435	-1.03%	大賣/
2018/03/31	1	314.00	6	316.33	314.50	-5	8,487	-0.06%
2018/03/30	88	319.27	69.4	318.34	314.00	18.6	8,593	0.22%
2018/03/29	3	313.17	87	313.17	313.00	-84	8,684	-0.97%
2018/03/28	83	313.59	48	313.72	308.00	35	8,665	0.40%
2018/03/27	45	313.69	125	312.65	313.00	-80	8,632	-0.93%	大賣/
2018/03/26	92	302.50	58	302.06	302.00	34	8,615	0.39%
2018/03/23	162	297.46	80	298.06	295.00	82	8,722	0.94%	大買/
2018/03/22	188	312.81	52	310.68	305.00	136	8,841	1.54%	大買/鉅額交易
2018/03/21	6	317.83	22	316.95	315.00	-16	8,986	-0.18%
2018/03/20	94	305.71	61	307.93	315.00	33	9,121	0.36%
2018/03/19	82	318.05	57	315.40	311.00	25	9,411	0.27%
2018/03/16	100	315.98	153	315.94	315.00	-53	9,524	-0.56%	大賣/
2018/03/15	10	315.05	4	315.63	321.50	6	9,732	0.06%
2018/03/14	9	314.72	17	313.35	309.50	-8	9,709	-0.08%
2018/03/13	24	312.92	22	307.82	315.50	2	9,762	0.02%
2018/03/12	23	289.57	0	0.00	297.00	23	9,644	0.24%
2018/03/09	1	277.50	14	275.64	270.00	-13	9,732	-0.13%
2018/03/08	12	272.29	7	268.57	272.50	5	9,865	0.05%
2018/03/07	7	265.57	3	264.83	265.00	4	9,809	0.04%
2018/03/06	12	259.50	6	261.33	264.50	6	9,941	0.06%
2018/03/05	0	0.00	5	250.50	250.50	-5	10,400	-0.05%
2018/03/02	0	0.00	2	265.25	260.50	-2	10,514	-0.02%
2018/03/01	4	269.75	8	265.50	270.00	-4	10,555	-0.04%
2018/02/27	4	272.88	8	270.31	268.50	-4	10,655	-0.04%
2018/02/26	5	267.10	16	264.69	268.00	-11	10,686	-0.10%
2018/02/23	7	262.00	3	260.83	262.50	4	10,717	0.04%
2018/02/22	7	260.64	3	254.67	256.50	4	10,835	0.04%
2018/02/21	9	256.22	5	258.00	256.00	4	10,886	0.04%
2018/02/12	1	246.00	5	244.60	243.00	-4	10,927	-0.04%
2018/02/09	0	0.00	29	226.43	249.50	-29	11,078	-0.26%
2018/02/08	4	245.13	13	238.08	238.00	-9	11,004	-0.08%
2018/02/07	8	251.38	9	242.78	242.50	-1	10,967	-0.01%
2018/02/06	0	0.00	34	231.81	235.00	-34	10,913	-0.31%
2018/02/05	0	0.00	6	255.25	256.50	-6	10,879	-0.06%
2018/02/02	14	262.25	4	264.38	263.00	10	10,909	0.09%
2018/02/01	8	260.56	36	258.49	258.50	-28	10,886	-0.26%
2018/01/31	23	256.87	37	251.77	261.00	-14	10,866	-0.13%
2018/01/30	92	259.80	5	258.00	252.00	87	10,866	0.80%
2018/01/29	21	249.90	29	244.00	252.00	-8	10,798	-0.07%
2018/01/26	82	244.34	28	243.84	239.50	54	10,843	0.50%
2018/01/25	45	254.11	93	244.29	240.00	-48	10,798	-0.44%
2018/01/24	12	250.46	7	249.64	249.50	5	10,780	0.05%
2018/01/23	2	267.00	34	258.21	255.00	-32	10,753	-0.30%
2018/01/22	63	266.29	0	0.00	269.50	63	10,826	0.58%
2018/01/19	7	261.21	69	266.98	259.50	-62	10,818	-0.57%
2018/01/18	25	277.06	6	272.25	272.50	19	10,773	0.18%
2018/01/17	11	270.55	7	269.50	269.00	4	10,754	0.04%
2018/01/16	13	272.04	16	266.13	269.00	-3	10,768	-0.03%
2018/01/15	88	259.49	36	262.58	265.00	52	10,666	0.49%
2018/01/12	12	258.13	24	259.88	252.50	-12	10,467	-0.11%
2018/01/11	15	271.20	0	0.00	269.00	15	10,245	0.15%
2018/01/10	9	272.72	20	272.28	270.00	-11	10,133	-0.11%
2018/01/09	5	283.30	3	283.50	280.00	2	10,013	0.02%
2018/01/08	1	301.50	1	302.50	299.00	0	9,879	0.00%
2018/01/05	10	306.30	3	310.67	303.00	7	9,898	0.07%
2018/01/04	3	304.33	11	302.64	303.50	-8	9,955	-0.08%
2018/01/03	37	295.05	21	298.76	304.00	16	9,950	0.16%
2018/01/02	5	279.30	0	0.00	283.00	5	9,872	0.05%