億豐 (8464)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 億豐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億豐

(8464)

可現股當沖

股價
412.0
漲跌
▲3.0
漲幅
+0.73%
成交量
641張
產業
上市居家生活
184人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

億豐 (8464)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	158.2	408.44	11.1	413.78	409.00	147.1	952	15.44%	大買/鉅額交易
2024/11/19	125.6	420.18	86	420.22	419.50	39.6	939	4.21%	大買/
2024/11/18	105	412.51	15.2	410.46	414.50	89.8	956	9.39%	大買/
2024/11/15	55.8	409.97	12	410.54	408.50	43.8	981	4.46%
2024/11/14	585	407.91	2	410.00	409.00	583	1,020	57.15%	大買/鉅額交易
2024/11/13	99.5	419.11	13	418.42	418.50	86.5	1,024	8.44%
2024/11/12	136	424.85	103	425.59	425.00	33	1,011	3.26%	大買/大賣/
2024/11/11	52	440.64	172	440.59	436.00	-120	996	-12.04%	大賣/鉅額交易
2024/11/08	94.5	446.89	186.4	447.53	447.00	-91.8	992	-9.25%	大賣/
2024/11/07	132	440.72	379	446.86	434.50	-247	962	-25.67%	大買/大賣/鉅額交易
2024/11/06	47	479.71	57	491.06	479.00	-10	927	-1.08%
2024/11/05	15	491.13	30.5	492.66	494.00	-15.5	929	-1.67%
2024/11/04	64	485.66	42	486.62	492.00	22	940	2.34%
2024/11/01	97	472.19	5	473.00	469.50	92	941	9.78%
2024/10/30	98	478.77	3	478.67	481.00	95	945	10.05%
2024/10/29	98	481.37	101	480.42	479.00	-3	950	-0.32%	大賣/
2024/10/28	23	490.02	20	491.28	489.00	3	955	0.31%
2024/10/25	17.1	497.72	67	496.59	498.50	-49.9	977	-5.10%
2024/10/24	22	497.23	71	497.35	498.00	-49	998	-4.91%
2024/10/23	63	489.47	1	490.00	490.00	62	1,017	6.09%
2024/10/22	92	497.76	3	499.00	499.00	89	1,024	8.69%
2024/10/21	4	502.88	23.2	504.41	500.00	-19.2	1,039	-1.85%
2024/10/18	13.1	511.91	32	512.16	514.00	-18.9	1,050	-1.80%
2024/10/17	112	501.68	37	498.70	507.00	75	1,053	7.12%	大買/
2024/10/16	161	485.38	23	487.37	488.50	138	1,047	13.17%	大買/鉅額交易
2024/10/15	107	502.57	3	503.00	503.00	104	1,030	10.10%	大買/鉅額交易
2024/10/14	20	504.00	1	500.00	507.00	19	1,029	1.85%
2024/10/11	46	502.67	15	503.00	503.00	31	1,034	3.00%
2024/10/09	22	508.23	26	509.31	510.00	-4	1,034	-0.39%
2024/10/08	32	505.09	15	505.40	506.00	17	1,039	1.64%
2024/10/07	81.5	498.52	158	498.41	500.00	-76.5	1,036	-7.38%	大賣/
2024/10/04	92	499.93	152	501.21	501.00	-60	1,021	-5.87%	大賣/
2024/10/01	26	509.35	3	510.00	510.00	23	1,013	2.27%
2024/09/30	28.4	510.66	23	509.39	510.00	5.4	1,025	0.53%
2024/09/27	41	506.20	8.6	506.49	505.00	32.4	1,035	3.13%
2024/09/26	4	509.25	26	507.69	507.00	-22	1,033	-2.13%
2024/09/25	30	506.83	24	509.88	509.00	6	1,030	0.58%
2024/09/24	189	509.94	39	509.72	512.00	150	1,021	14.68%	大買/鉅額交易
2024/09/23	58	504.27	6	506.67	508.00	52	1,019	5.10%
2024/09/20	128	508.81	324	510.21	508.00	-196	1,020	-19.21%	大買/大賣/鉅額交易
2024/09/19	72	508.63	93	512.76	513.00	-21	1,005	-2.09%
2024/09/18	60	475.28	85	474.44	477.00	-25	967	-2.58%
2024/09/16	7	481.07	6.1	478.71	480.00	0.9	959	0.09%
2024/09/13	7	489.64	100	489.67	490.00	-93	961	-9.67%
2024/09/12	23	461.28	38	474.08	476.00	-15	949	-1.58%
2024/09/11	17	451.00	21	452.57	454.00	-4	938	-0.43%
2024/09/10	52	469.63	155	468.64	471.50	-103	928	-11.10%	大賣/鉅額交易
2024/09/09	19	459.05	19	462.55	465.50	0	907	0.00%
2024/09/06	37	459.49	10	463.40	465.00	27	905	2.98%
2024/09/05	20.8	466.19	4	466.88	466.00	16.8	903	1.86%
2024/09/04	56	460.05	20	462.58	461.50	36	918	3.92%
2024/09/03	17	475.06	96.3	474.39	477.00	-79.3	921	-8.61%
2024/09/02	5	476.00	43.3	479.80	479.50	-38.3	919	-4.16%
2024/08/30	62	469.97	13	470.42	470.00	49	919	5.33%
2024/08/29	8.9	478.08	32	476.31	476.00	-23.1	917	-2.52%
2024/08/28	3.9	471.79	22	471.02	471.00	-18.1	905	-2.00%
2024/08/27	18	460.36	50	460.82	467.50	-32	911	-3.51%
2024/08/26	13	455.27	30	454.68	456.00	-17	908	-1.87%
2024/08/23	48	450.41	1	449.00	451.00	47	919	5.11%
2024/08/22	110	456.30	58	456.82	457.50	52	918	5.66%	大買/
2024/08/21	40	465.20	45.4	466.69	460.50	-5.4	909	-0.60%
2024/08/20	7	471.50	84	479.08	480.00	-77	898	-8.57%
2024/08/19	81	452.95	203	439.60	459.00	-122	870	-14.01%	大賣/鉅額交易
2024/08/16	137	449.44	68	457.51	441.50	69	836	8.25%	大買/
2024/08/15	98	450.74	40	453.04	456.50	58	794	7.30%
2024/08/14	25	405.68	14	409.64	415.00	11	768	1.43%
2024/08/13	21	403.69	6	405.42	408.00	15	771	1.94%
2024/08/12	3	403.50	78	403.35	403.00	-75	779	-9.62%
2024/08/09	31	392.42	4	393.50	391.50	27	779	3.46%
2024/08/08	18	385.83	77	386.47	385.00	-59	778	-7.58%
2024/08/07	23	396.04	9	399.78	399.00	14	772	1.81%
2024/08/06	18	385.17	14	384.21	383.00	4	764	0.52%
2024/08/05	28	377.29	24	371.60	373.50	4	752	0.53%
2024/08/02	77	390.67	2	391.75	393.50	75	749	10.01%
2024/08/01	43	402.42	1	400.50	405.00	42	747	5.62%
2024/07/31	44	401.17	49	403.33	397.50	-5	746	-0.67%
2024/07/30	1	406.50	114	414.46	418.00	-113	763	-14.80%	大賣/鉅額交易
2024/07/29	25	410.98	35	410.20	407.50	-10	744	-1.34%
2024/07/26	13	390.62	45	391.38	393.00	-32	717	-4.46%
2024/07/23	2	383.00	45	383.47	383.00	-43	703	-6.12%
2024/07/22	14	381.71	311	384.27	375.50	-297	701	-42.33%	大賣/鉅額交易
2024/07/19	9	373.56	136	381.15	383.00	-127	686	-18.49%	大賣/鉅額交易
2024/07/18	96	366.59	208	365.22	368.50	-112	675	-16.57%	大賣/鉅額交易
2024/07/17	60	367.23	20	367.30	365.50	40	674	5.93%
2024/07/16	58	364.91	8	365.56	365.00	50	669	7.47%
2024/07/15	51	370.75	7	371.57	370.00	44	672	6.55%
2024/07/12	51	375.17	21	376.10	375.00	30	677	4.43%
2024/07/11	16	376.72	58	375.99	375.50	-42	679	-6.18%
2024/07/10	9	380.06	6	382.83	383.00	3	688	0.44%
2024/07/09	46	380.86	23	384.09	381.00	23	683	3.37%
2024/07/08	32	396.58	12	404.38	405.00	20	674	2.96%
2024/07/05	51	392.27	35	392.56	391.00	16	674	2.37%
2024/07/04	40	390.09	219	391.79	395.00	-179	666	-26.86%	大賣/鉅額交易
2024/07/03	41	407.11	230	402.59	415.50	-189	661	-28.58%	大賣/鉅額交易
2024/07/02	63	379.59	67	379.10	380.50	-4	644	-0.62%
2024/07/01	23	387.17	51	388.54	387.00	-28	638	-4.39%
2024/06/28	17	387.03	67.3	387.74	390.00	-50.3	641	-7.84%
2024/06/27	216	382.59	16	380.59	384.50	200	634	31.52%	大買/鉅額交易
2024/06/26	103	373.63	14	372.82	370.50	89	616	14.43%	大買/
2024/06/25	84	373.79	35	373.36	375.00	49	612	8.00%
2024/06/24	45	361.00	23	363.20	365.50	22	603	3.65%
2024/06/21	78	356.83	62	355.96	355.50	16	603	2.65%
2024/06/20	65	356.67	54	356.52	358.00	11	604	1.82%
2024/06/19	28	361.43	84	360.35	360.00	-56	599	-9.34%
2024/06/18	14	361.96	44	362.15	364.00	-30	601	-4.99%
2024/06/17	125	369.23	3	368.33	370.00	122	603	20.23%	大買/鉅額交易
2024/06/14	30	361.75	32	363.61	362.00	-2	604	-0.33%
2024/06/13	92	372.58	84	373.86	372.50	8	593	1.35%
2024/06/12	23	377.13	40	378.33	375.50	-17	595	-2.86%
2024/06/11	301	382.25	132.1	382.42	379.50	168.9	597	28.29%	大買/大賣/鉅額交易
2024/06/07	8	368.50	67	371.38	375.00	-59	575	-10.25%
2024/06/06	15	361.80	24	361.42	364.00	-9	565	-1.59%
2024/06/05	11	359.41	61	358.48	359.50	-50	566	-8.83%
2024/06/04	7	355.79	35	356.37	357.00	-28	561	-4.99%
2024/06/03	8	352.56	13.2	352.37	352.00	-5.2	555	-0.93%
2024/05/31	44	351.40	14	351.04	351.00	30	559	5.36%
2024/05/30	27	349.04	129	349.36	349.00	-102	549	-18.58%	大賣/鉅額交易
2024/05/29	4	349.75	338	351.07	349.00	-334	546	-61.06%	大賣/鉅額交易
2024/05/28	87	354.06	59	353.95	353.50	28	546	5.12%
2024/05/27	50	355.16	15	354.97	352.00	35	544	6.43%
2024/05/24	12	363.67	24	363.10	363.00	-12	548	-2.19%
2024/05/23	32	362.73	15	361.60	362.00	17	548	3.10%
2024/05/22	36	361.44	11	360.18	362.00	25	549	4.55%
2024/05/21	6	357.08	22	357.25	357.00	-16	559	-2.86%
2024/05/20	4	357.25	46	357.39	357.50	-42	566	-7.41%
2024/05/17	293	357.21	68	356.96	354.50	225	565	39.77%	大買/鉅額交易
2024/05/16	317	359.11	75	357.79	356.00	242	559	43.24%	大買/鉅額交易
2024/05/15	14	350.96	32	350.25	352.00	-18	555	-3.25%
2024/05/14	38	346.46	21	346.57	345.50	17	564	3.01%
2024/05/13	25	343.16	26.3	345.15	344.00	-1.3	560	-0.23%
2024/05/10	0	0.00	47.6	343.17	340.50	-47.6	555	-8.57%
2024/05/09	0	0.00	116.4	347.15	345.50	-116.4	559	-20.80%	大賣/鉅額交易
2024/05/08	8	345.69	271	345.18	346.50	-263	561	-46.87%	大賣/鉅額交易
2024/05/07	19	346.71	284	345.60	345.00	-265	556	-47.62%	大賣/鉅額交易
2024/05/06	95	346.60	303	344.00	342.50	-208	553	-37.56%	大賣/鉅額交易
2024/05/03	11	348.27	364.8	349.18	346.00	-353.8	539	-65.63%	大賣/鉅額交易
2024/05/02	60	371.37	42	374.01	369.00	18	509	3.53%
2024/04/30	17	381.53	18	380.69	381.00	-1	511	-0.20%
2024/04/29	79	376.20	18	376.50	378.00	61	512	11.91%
2024/04/26	18	379.53	90.1	376.95	376.50	-72.1	505	-14.25%
2024/04/25	15	376.33	21	376.07	376.00	-6	498	-1.20%
2024/04/24	3	377.50	6	379.50	379.50	-3	497	-0.60%
2024/04/23	35	372.30	48	371.78	373.50	-13	502	-2.59%
2024/04/22	50	364.54	40.2	364.84	365.50	9.8	508	1.93%
2024/04/19	132	364.73	40	363.80	365.00	92	525	17.50%	大買/
2024/04/18	33	363.88	21	367.79	368.50	12	518	2.31%
2024/04/17	29	360.93	26	360.79	362.00	3	538	0.56%
2024/04/16	6	360.83	115	360.68	358.00	-109	534	-20.41%	大賣/鉅額交易
2024/04/15	11	355.14	24	356.92	357.00	-13	519	-2.50%
2024/04/12	4	351.63	19	351.08	351.00	-15	516	-2.90%
2024/04/11	32.4	350.39	10	351.30	352.50	22.4	517	4.33%
2024/04/10	7	355.64	17	353.03	353.50	-10	512	-1.95%
2024/04/09	27	354.07	58	355.89	354.00	-31	514	-6.02%
2024/04/08	17.2	350.45	63.5	350.23	350.00	-46.3	504	-9.17%
2024/04/03	21	349.19	3	350.17	348.00	18	501	3.59%
2024/04/02	3	350.83	88	349.19	349.00	-85	500	-16.97%
2024/04/01	9	351.11	0	0.00	350.50	9	496	1.81%
2024/03/29	28	353.52	1.5	352.60	351.50	26.5	493	5.37%
2024/03/28	11	356.68	21	355.98	355.00	-10	494	-2.02%
2024/03/27	20	355.00	2	354.25	355.00	18	491	3.66%
2024/03/26	23	346.76	66	346.48	345.00	-43	492	-8.73%
2024/03/25	13.1	348.73	6	348.33	346.50	7.1	493	1.43%
2024/03/22	26	351.44	9	352.28	352.50	17	496	3.42%
2024/03/21	60	352.98	8	353.94	355.00	52	513	10.14%
2024/03/20	64	351.90	13	352.04	351.00	51	518	9.82%
2024/03/19	110	358.06	3	359.00	354.00	107	537	19.92%	大買/鉅額交易
2024/03/18	13	364.08	34	363.37	361.50	-21	532	-3.94%
2024/03/15	104	359.89	92	361.25	361.50	12	534	2.25%	大買/
2024/03/14	28	365.95	49	364.58	364.00	-21	523	-4.01%
2024/03/13	54	376.65	5	376.80	377.00	49	513	9.54%
2024/03/12	2	381.00	17	379.59	378.50	-15	514	-2.92%
2024/03/11	8	380.00	54	379.56	378.50	-46	517	-8.89%
2024/03/08	14	376.29	3	379.00	375.50	11	518	2.12%
2024/03/07	29	379.59	14	380.61	382.00	15	524	2.86%
2024/03/06	122	383.35	59	382.02	380.50	63	526	11.97%	大買/
2024/03/05	4	371.13	3	370.00	370.00	1	527	0.19%
2024/03/04	34	373.84	6	372.83	372.50	28	534	5.24%
2024/03/01	13	379.81	131	379.38	379.00	-118	537	-21.94%	大賣/鉅額交易
2024/02/29	31	368.53	73.1	368.42	369.50	-42.1	524	-8.02%
2024/02/27	21	371.00	17	372.29	371.50	4	520	0.77%
2024/02/26	13	368.31	12	368.41	369.00	1	515	0.19%
2024/02/23	5	368.71	14	371.43	372.00	-9	518	-1.73%
2024/02/22	93	372.59	69	372.05	370.00	24	544	4.41%
2024/02/21	2	354.75	46	364.21	365.00	-44	538	-8.17%
2024/02/20	58	357.65	54	356.58	358.00	4	543	0.74%
2024/02/19	1	351.50	28	352.89	352.50	-27	552	-4.89%
2024/02/16	4	355.00	67	351.06	350.00	-63	560	-11.24%
2024/02/15	3	339.17	78	344.04	346.00	-75	558	-13.42%
2024/02/05	10	339.30	19	346.21	338.50	-9	548	-1.64%
2024/02/02	33	346.12	16	346.25	346.00	17	552	3.08%
2024/02/01	12	347.63	3	347.33	348.00	9	560	1.60%
2024/01/31	34	336.22	1	338.50	335.50	33	556	5.94%
2024/01/30	6	342.75	3	345.50	342.00	3	549	0.55%
2024/01/29	28	347.16	20	346.83	348.00	8	544	1.47%
2024/01/26	20	338.83	23	338.96	340.00	-3	535	-0.56%
2024/01/25	49	334.80	8	334.56	334.50	41	536	7.65%
2024/01/24	17	332.79	12	333.33	331.50	5	534	0.93%
2024/01/23	53	338.60	63	339.45	338.00	-10	534	-1.87%
2024/01/22	96	341.85	63	341.34	341.00	33	531	6.21%
2024/01/19	2	342.50	12	340.79	341.50	-10	527	-1.90%
2024/01/18	68	339.65	36	340.56	340.00	32	528	6.06%
2024/01/17	4	344.25	164	342.20	341.50	-160	519	-30.77%	大賣/鉅額交易
2024/01/16	8	352.50	110	356.81	355.00	-102	507	-20.09%	大賣/鉅額交易
2024/01/15	32	358.02	69	365.88	365.00	-37	493	-7.50%
2024/01/12	91	356.06	25	356.94	356.00	66	474	13.92%
2024/01/11	304	374.15	74	372.77	368.50	230	470	48.88%	大買/鉅額交易
2024/01/10	66	350.84	16	351.41	351.00	50	443	11.27%
2024/01/09	11	348.09	16	347.66	348.00	-5	440	-1.13%
2024/01/08	11	342.73	0	0.00	343.50	11	445	2.47%
2024/01/05	15	339.67	2	339.50	339.50	13	447	2.91%
2024/01/04	8	344.44	8	345.06	344.50	0	447	0.00%
2024/01/03	11	342.64	33	341.82	343.00	-22	454	-4.84%
2024/01/02	10	347.40	22	348.30	349.00	-12	453	-2.65%
2023/12/29	0	0.00	27	352.41	353.00	-27	456	-5.91%
2023/12/28	5	350.70	5	351.30	351.50	0	458	0.00%
2023/12/27	5	349.90	4	349.63	349.50	1	457	0.22%
2023/12/25	18	348.39	4	349.50	349.50	14	454	3.08%
2023/12/22	31	347.19	2	348.50	348.50	29	452	6.40%
2023/12/21	43	346.40	5	347.90	347.50	38	452	8.40%
2023/12/20	24	357.79	96	352.92	352.00	-72	446	-16.13%
2023/12/19	26	355.98	34	360.16	361.50	-8	436	-1.83%
2023/12/18	6	361.58	18	366.44	360.50	-12	431	-2.78%
2023/12/15	16	364.53	30	361.82	363.00	-14	412	-3.39%
2023/12/14	51	356.93	92	356.26	364.00	-41	402	-10.18%
2023/12/13	34	337.88	63	337.48	337.00	-29	377	-7.69%
2023/12/12	12	343.38	5	344.90	344.00	7	375	1.87%
2023/12/11	46	351.12	36	352.75	354.50	10	375	2.67%
2023/12/08	33	347.32	4	347.13	348.50	29	373	7.76%
2023/12/07	48	348.04	3	352.00	346.00	45	379	11.86%
2023/12/06	3	357.50	4	357.95	359.00	-1	380	-0.27%
2023/12/05	64	352.17	12	352.29	351.00	52	374	13.88%
2023/12/04	48.1	346.39	3.2	347.20	346.50	44.9	370	12.12%
2023/12/01	8	339.50	1	338.00	341.00	7	360	1.94%
2023/11/30	61	341.12	9	341.72	341.00	52	357	14.57%
2023/11/29	28	341.05	11	341.50	344.00	17	348	4.87%
2023/11/28	39	341.45	8	340.44	341.00	31	346	8.94%
2023/11/27	4	339.00	9	339.11	339.00	-5	349	-1.43%
2023/11/24	9	341.00	32	341.70	342.50	-23	352	-6.53%
2023/11/22	37	336.97	0	0.00	337.00	37	347	10.65%
2023/11/21	35	346.71	5	346.00	347.50	30	343	8.74%
2023/11/20	8	335.88	39	339.79	346.00	-31	314	-9.84%
2023/11/17	35	336.46	314	338.38	334.00	-279	309	-90.09%	大賣/鉅額交易
2023/11/16	25	342.14	5	340.40	340.50	20	294	6.80%
2023/11/15	1	337.50	14	335.71	336.50	-13	281	-4.61%
2023/11/14	2	324.25	5	323.10	324.00	-3	279	-1.07%
2023/11/13	20	320.58	14	321.86	321.00	6	281	2.13%
2023/11/10	9	323.17	13	324.65	326.00	-4	281	-1.42%
2023/11/09	31	313.29	12	314.04	311.50	19	282	6.72%
2023/11/08	0	0.00	29	302.52	303.00	-29	277	-10.46%
2023/11/07	0	0.00	14	303.71	303.50	-14	279	-5.00%
2023/11/06	1	303.00	7	301.71	302.00	-6	285	-2.10%
2023/11/03	8	300.13	1	300.50	300.50	7	286	2.44%
2023/11/02	4	293.63	3	296.33	297.00	1	290	0.34%
2023/11/01	11	284.77	8.7	286.05	284.00	2.3	288	0.81%
2023/10/31	14	288.57	4	289.13	286.00	10	295	3.39%
2023/10/30	52	297.36	5	299.40	297.00	47	293	16.00%
2023/10/27	2	294.25	5	293.30	292.00	-3	304	-0.99%
2023/10/26	1	293.50	5	292.60	292.00	-4	324	-1.23%
2023/10/25	0	0.00	11	292.05	293.00	-11	325	-3.38%
2023/10/24	0	0.00	7	290.86	290.50	-7	334	-2.09%
2023/10/23	7	291.00	17	291.53	291.00	-10	341	-2.93%
2023/10/20	12	290.71	45	290.52	290.00	-33	358	-9.20%
2023/10/19	0	0.00	46	296.25	295.00	-46	358	-12.81%
2023/10/18	108	300.00	247	300.01	300.00	-139	358	-38.73%	大買/大賣/鉅額交易
2023/10/17	0	0.00	2	301.50	300.00	-2	358	-0.56%
2023/10/16	2	305.50	45	303.56	300.50	-43	369	-11.63%
2023/10/13	14	307.96	4	312.38	307.50	10	369	2.71%
2023/10/12	12	314.67	12	313.83	316.00	0	366	0.00%
2023/10/11	8	308.25	9	311.33	309.00	-1	368	-0.27%
2023/10/06	0	0.00	15	315.70	316.50	-15	363	-4.13%
2023/10/05	108	314.05	2	314.00	315.00	106	368	28.80%	大買/鉅額交易
2023/10/04	2	308.00	12	305.96	306.50	-10	364	-2.74%
2023/10/03	4	313.88	3	311.83	313.00	1	366	0.27%
2023/10/02	12	312.71	3	311.83	311.50	9	368	2.44%
2023/09/28	0	0.00	36	310.47	310.00	-36	375	-9.59%
2023/09/27	1	311.00	21	310.83	310.00	-20	376	-5.31%
2023/09/26	3	311.00	23	311.67	313.00	-20	377	-5.30%
2023/09/25	1	313.00	3	312.33	312.00	-2	376	-0.53%
2023/09/22	2	315.00	12	314.33	316.50	-10	380	-2.63%
2023/09/21	0	0.00	20	310.45	309.50	-20	381	-5.25%
2023/09/20	0	0.00	5	316.00	313.00	-5	380	-1.32%
2023/09/19	0	0.00	5	320.70	319.00	-5	378	-1.32%
2023/09/18	1	322.00	9	322.44	322.00	-8	381	-2.10%
2023/09/15	10	324.90	24	324.96	326.00	-14	391	-3.57%
2023/09/14	25.3	321.12	15	321.10	323.00	10.3	393	2.63%
2023/09/13	3	315.00	62	316.66	315.00	-59	390	-15.09%
2023/09/12	14	317.32	29	319.43	321.00	-15	398	-3.76%
2023/09/11	2	310.00	15	309.77	308.00	-13	398	-3.26%
2023/09/08	2	304.75	6	304.00	306.00	-4	401	-1.00%
2023/09/07	3	306.17	3	307.33	305.00	0	408	0.00%
2023/09/06	0	0.00	10	310.25	310.50	-10	408	-2.45%
2023/09/05	0	0.00	4	309.75	310.00	-4	409	-0.98%
2023/09/04	7	311.64	11	311.77	312.00	-4	414	-0.96%
2023/09/01	3	313.00	5	312.00	313.00	-2	420	-0.48%
2023/08/31	33	299.00	190	299.34	299.00	-157	417	-37.63%	大賣/鉅額交易
2023/08/30	13	310.81	13	310.27	311.00	0	413	0.00%
2023/08/29	2	305.50	17	304.32	305.50	-15	412	-3.64%
2023/08/28	0	0.00	2	299.75	300.00	-2	410	-0.49%
2023/08/25	6	300.00	4	301.13	300.00	2	417	0.48%
2023/08/24	22	307.77	5	307.70	307.50	17	418	4.06%
2023/08/23	42	302.92	30	302.18	303.50	12	418	2.87%
2023/08/22	21	304.17	8	304.31	304.00	13	418	3.10%
2023/08/21	48	304.39	4	304.38	304.50	44	425	10.35%
2023/08/18	12	304.71	8	305.75	304.50	4	424	0.94%
2023/08/17	92	308.20	11	309.59	310.00	81	426	19.00%
2023/08/16	9	311.00	12	314.42	311.00	-3	419	-0.71%
2023/08/15	20	314.25	16	312.34	314.00	4	422	0.95%
2023/08/14	29	303.52	3	304.50	302.50	26	416	6.24%
2023/08/11	19	310.61	8	311.00	309.50	11	416	2.64%
2023/08/10	19	313.47	34	313.85	313.50	-15	414	-3.62%
2023/08/09	17.8	321.85	1	320.50	320.50	16.8	408	4.12%
2023/08/08	12	329.00	18	327.86	323.50	-6	407	-1.47%
2023/08/07	3	333.17	9	333.94	330.00	-6	404	-1.48%
2023/08/04	2	330.50	90	334.03	334.00	-88	405	-21.69%
2023/08/02	19.9	324.60	13	325.58	322.50	6.9	397	1.74%
2023/08/01	27	334.76	26	334.35	334.50	1	393	0.25%
2023/07/31	13	324.77	69	325.01	325.00	-56	386	-14.50%
2023/07/28	19	313.79	9	314.44	313.00	10	371	2.69%
2023/07/27	41	307.99	1	307.00	308.00	40	367	10.87%
2023/07/26	109	308.96	6	308.83	310.00	103	362	28.38%	大買/鉅額交易
2023/07/25	141.4	305.96	0	0.00	306.00	141.4	368	38.41%	大買/鉅額交易
2023/07/24	33	314.98	5	316.20	311.50	28	352	7.95%
2023/07/21	14	324.43	14	323.11	324.00	0	348	0.00%
2023/07/20	19	324.26	30	324.72	325.00	-11	347	-3.16%
2023/07/19	151	320.59	28	321.89	319.00	123	343	35.77%	大買/鉅額交易
2023/07/18	25	342.70	16	344.69	343.00	9	329	2.73%
2023/07/17	4	343.75	22	343.50	343.00	-18	327	-5.49%
2023/07/14	18	344.11	57	343.66	343.00	-39	328	-11.87%
2023/07/13	17	343.06	7	343.07	343.00	10	326	3.07%
2023/07/12	11	339.50	0	0.00	341.00	11	324	3.39%
2023/07/11	11	340.00	5	338.30	340.00	6	318	1.88%
2023/07/10	28	334.63	47	334.09	335.00	-19	320	-5.92%
2023/07/07	27	333.96	37	334.72	335.00	-10	316	-3.16%
2023/07/06	118	339.60	0	0.00	330.00	118	315	37.42%	大買/鉅額交易
2023/07/05	11	348.09	0	0.00	346.00	11	308	3.57%
2023/07/04	33	349.02	4	348.50	350.00	29	305	9.51%
2023/07/03	4	347.38	5	345.10	348.00	-1	311	-0.32%
2023/06/30	47	343.59	0	0.00	342.50	47	315	14.88%
2023/06/29	16	345.97	9	346.50	346.00	7	312	2.24%
2023/06/28	15	344.17	1	342.00	345.00	14	315	4.44%
2023/06/27	6	343.25	0	0.00	343.00	6	317	1.89%
2023/06/26	45	342.51	6	344.00	344.00	39	326	11.95%
2023/06/21	54.6	338.34	10	339.95	341.50	44.6	328	13.60%
2023/06/20	18	340.92	0	0.00	339.50	18	319	5.63%
2023/06/19	13	347.65	8.4	347.00	348.50	4.6	317	1.45%
2023/06/16	37	350.22	87.3	348.55	348.50	-50.3	326	-15.40%
2023/06/15	53	354.52	1	357.00	355.00	52	318	16.34%
2023/06/14	50	359.18	4	360.13	358.00	46	315	14.59%
2023/06/13	41	362.94	40	362.38	362.00	1	312	0.32%
2023/06/12	41	359.50	3.1	358.46	358.50	37.9	314	12.05%
2023/06/09	14	364.14	11	362.23	362.50	3	327	0.92%
2023/06/08	13	364.65	41	364.04	362.50	-28	332	-8.41%
2023/06/07	33	358.00	21	362.31	364.50	12	333	3.60%
2023/06/06	11	348.82	25	348.08	349.00	-14	327	-4.27%
2023/06/05	10	346.75	0	0.00	348.00	10	326	3.06%
2023/06/02	49	348.66	43	348.55	348.50	6	324	1.85%
2023/06/01	4	353.88	11	352.91	354.00	-7	326	-2.15%
2023/05/31	149.4	352.70	119	352.55	352.50	30.4	345	8.80%	大買/大賣/
2023/05/30	12	352.54	19	351.82	350.50	-7	350	-2.00%
2023/05/29	1	352.00	28	351.18	351.50	-27	352	-7.66%
2023/05/26	1	345.00	7	344.21	345.00	-6	358	-1.67%
2023/05/25	6	346.33	11	347.05	347.50	-5	359	-1.39%
2023/05/24	14	351.46	16	353.75	354.00	-2	361	-0.55%
2023/05/23	52	360.96	18	360.11	359.50	34	361	9.41%
2023/05/22	2	351.25	13	350.85	351.00	-11	351	-3.13%
2023/05/19	0	0.00	11	346.14	346.50	-11	353	-3.11%
2023/05/18	6	342.25	10	341.10	339.50	-4	347	-1.15%
2023/05/17	3.1	341.00	48	341.20	343.00	-44.9	359	-12.49%
2023/05/16	18	340.31	5	340.90	338.00	13	362	3.58%
2023/05/15	10	335.35	11	334.27	334.00	-1	360	-0.28%
2023/05/12	2	341.50	15	341.40	340.50	-13	361	-3.60%
2023/05/11	8	345.13	7	344.71	343.00	1	361	0.28%
2023/05/10	19	345.45	20	343.90	346.00	-1	364	-0.27%
2023/05/09	9.2	342.80	3	343.50	344.00	6.2	372	1.65%
2023/05/05	1	342.50	48	344.41	346.50	-47	394	-11.91%
2023/05/04	29	350.71	57	349.54	354.00	-28	394	-7.10%
2023/05/03	0	0.00	18	346.06	345.00	-18	394	-4.57%
2023/05/02	44	349.15	39	348.91	350.50	5	405	1.23%
2023/04/28	34	337.88	8	336.81	337.50	26	413	6.28%
2023/04/27	0	0.00	44	332.66	333.00	-44	406	-10.84%
2023/04/26	9	330.28	40	333.41	334.50	-31	412	-7.52%
2023/04/25	85	326.12	15	325.80	326.00	70	414	16.90%
2023/04/24	23	327.13	4	327.38	327.50	19	415	4.58%
2023/04/21	4	326.38	3	326.83	325.50	1	415	0.24%
2023/04/20	6	327.92	4	328.38	327.50	2	417	0.48%
2023/04/19	16	333.56	2	332.00	331.50	14	424	3.30%
2023/04/18	13	335.15	2	334.00	336.00	11	426	2.58%
2023/04/17	32	332.94	7	333.14	333.50	25	428	5.84%
2023/04/14	14	336.50	8	336.50	336.00	6	431	1.39%
2023/04/13	5	332.80	8	334.13	334.00	-3	430	-0.70%
2023/04/12	2	328.50	11	327.95	329.00	-9	431	-2.08%
2023/04/11	11	327.50	13	328.00	329.00	-2	442	-0.45%
2023/04/10	12	329.50	6	329.92	330.50	6	443	1.35%
2023/04/07	4	324.00	6	325.00	324.00	-2	442	-0.45%
2023/04/06	27	327.65	41	330.76	326.00	-14	442	-3.16%
2023/03/31	153	328.65	5	328.70	327.00	148	438	33.76%	大買/鉅額交易
2023/03/30	25	330.20	12	331.25	332.00	13	435	2.98%
2023/03/29	1	329.50	16	327.97	328.50	-15	439	-3.41%
2023/03/28	95	325.33	16	324.38	325.00	79	443	17.80%
2023/03/27	80	326.68	33	326.17	324.00	47	445	10.54%
2023/03/24	5	326.40	69.2	333.16	334.50	-64.2	441	-14.55%
2023/03/23	17	324.65	3.3	323.83	323.50	13.7	442	3.11%
2023/03/22	14	323.43	3	322.16	323.50	11	451	2.43%
2023/03/21	16	324.72	27	323.61	322.50	-11	457	-2.40%
2023/03/20	0	0.00	20	319.18	319.00	-20	449	-4.45%
2023/03/17	8	316.56	5	316.60	317.00	3	454	0.66%
2023/03/16	27	311.06	21	311.19	312.00	6	452	1.33%
2023/03/15	54	312.57	8	312.50	310.50	46	454	10.12%
2023/03/14	105	309.07	9	310.61	307.00	96	450	21.29%	大買/
2023/03/13	155	320.05	121	320.05	320.00	34	440	7.72%	大買/大賣/
2023/03/10	125	324.00	57	324.01	324.50	68	437	15.54%	大買/
2023/03/09	61	332.95	56	332.27	332.00	5	439	1.14%
2023/03/08	28	338.25	10	337.75	339.50	18	453	3.97%
2023/03/07	55	340.95	46	341.07	342.00	9	465	1.94%
2023/03/06	12	338.75	48	337.22	337.50	-36	479	-7.51%
2023/03/03	2	338.00	82	338.62	339.50	-80	476	-16.77%
2023/03/02	108	334.78	11	334.27	335.00	97	462	20.98%	大買/
2023/03/01	33.5	330.01	7	327.21	327.50	26.5	451	5.87%
2023/02/24	14.1	326.68	16	327.38	326.00	-1.9	455	-0.42%
2023/02/23	33	325.80	26	327.00	329.00	7	454	1.54%
2023/02/22	92	321.34	22	320.66	320.00	70	456	15.34%
2023/02/21	8	331.69	7	334.21	335.00	1	458	0.22%
2023/02/20	15	332.40	11	332.50	332.50	4	465	0.86%
2023/02/17	1	336.00	40	337.03	338.50	-39	474	-8.21%
2023/02/16	1	343.50	42	335.14	336.00	-41	490	-8.37%
2023/02/15	9	335.22	44	338.59	341.50	-35	501	-6.97%
2023/02/14	16	328.47	7	329.64	330.00	9	493	1.82%
2023/02/13	5	319.60	5	318.90	319.00	0	496	0.00%
2023/02/10	8	320.63	13	317.85	320.50	-5	499	-1.00%
2023/02/09	14	322.14	11.3	321.65	321.00	2.7	504	0.54%
2023/02/08	6	326.58	31	325.44	326.50	-25	508	-4.92%
2023/02/07	53	327.76	36	328.82	329.00	17	507	3.35%
2023/02/06	21	316.26	6	316.58	316.00	15	499	3.01%
2023/02/03	21	319.02	20	319.43	320.00	1	502	0.20%
2023/02/02	14	314.57	6	314.50	315.50	8	478	1.67%
2023/02/01	25	310.72	50	314.56	315.50	-25	476	-5.25%
2023/01/31	45	314.43	71.9	315.25	311.50	-26.9	474	-5.68%
2023/01/30	58	321.91	79	330.64	333.50	-21	471	-4.46%
2023/01/17	47	318.40	14	322.68	321.00	33	463	7.12%
2023/01/16	115	327.88	63	329.33	330.00	52	461	11.28%	大買/
2023/01/13	4	319.88	69	319.40	320.00	-65	455	-14.27%
2023/01/12	4	313.75	12	315.17	315.50	-8	471	-1.70%
2023/01/11	9	310.72	18	309.61	309.50	-9	474	-1.90%
2023/01/10	28	307.21	15	308.03	308.00	13	480	2.70%
2023/01/09	82	309.82	52	309.90	309.00	30	486	6.17%
2023/01/06	52	298.78	6	298.67	297.50	46	490	9.38%
2023/01/05	9	296.50	53.7	297.35	299.00	-44.7	521	-8.58%
2023/01/04	12	297.29	37	297.26	299.00	-25	520	-4.80%
2023/01/03	13	294.00	14	294.14	293.50	-1	524	-0.19%
2022/12/30	32	296.09	56	295.78	294.50	-24	522	-4.59%
2022/12/29	4	289.13	66	290.40	293.00	-62	526	-11.78%
2022/12/28	5	283.40	22	283.07	285.00	-17	522	-3.25%
2022/12/27	0	0.00	5	280.70	280.50	-5	522	-0.96%
2022/12/26	8	279.13	0	0.00	279.00	8	528	1.51%
2022/12/23	27	279.91	10	280.40	278.50	17	540	3.14%
2022/12/22	45	283.38	9	282.06	282.50	36	547	6.58%
2022/12/21	32	275.56	51	273.86	278.00	-19	553	-3.43%
2022/12/20	48	277.11	9	276.28	274.00	39	552	7.06%
2022/12/19	41	284.43	3	286.33	283.50	38	556	6.83%
2022/12/16	17	285.80	38	287.05	285.50	-21	556	-3.77%
2022/12/15	49	291.18	19	292.71	293.00	30	558	5.37%
2022/12/14	140	285.76	11	287.64	288.50	129	558	23.09%	大買/鉅額交易
2022/12/13	23	273.39	25	275.06	272.00	-2	549	-0.36%
2022/12/12	15.2	277.60	0	0.00	280.00	15.2	542	2.80%
2022/12/09	64	277.84	0	0.00	275.50	64	550	11.62%
2022/12/08	14	282.79	1	282.50	282.00	13	546	2.38%
2022/12/07	14	281.68	1	282.50	283.00	13	549	2.36%
2022/12/06	35	280.21	3	281.00	278.00	32	548	5.84%
2022/12/05	80	288.76	13	288.23	286.00	67	546	12.27%
2022/12/02	104	284.25	1	282.50	285.50	103	548	18.77%	大買/鉅額交易
2022/12/01	25	291.00	2	291.50	289.00	23	547	4.20%
2022/11/30	50.4	292.82	48	293.90	291.00	2.4	543	0.44%
2022/11/29	74	289.68	15	290.93	291.50	59	527	11.18%
2022/11/28	21	282.50	30	282.97	282.50	-9	517	-1.74%
2022/11/25	12	278.17	32	278.05	277.50	-20	508	-3.93%
2022/11/24	16	277.75	33	279.74	280.50	-17	508	-3.34%
2022/11/23	21	270.50	39	270.23	271.00	-18	507	-3.55%
2022/11/22	53	265.40	106.4	264.62	268.50	-53.4	511	-10.45%	大賣/
2022/11/21	30	269.62	57	270.02	268.00	-27	503	-5.36%
2022/11/18	8	281.75	3	282.33	282.00	5	497	1.01%
2022/11/17	2	286.25	38	286.28	285.00	-36	492	-7.31%
2022/11/16	24	285.81	45	286.22	287.00	-21	484	-4.33%
2022/11/15	67	280.41	15.8	280.17	285.00	51.2	478	10.72%
2022/11/14	157.3	275.56	79	272.93	278.00	78.3	465	16.80%	大買/
2022/11/11	102	255.23	91	253.15	259.50	11	450	2.44%	大買/
2022/11/10	31	241.29	4	241.00	241.50	27	439	6.15%
2022/11/09	78	245.15	4	246.25	248.00	74	436	16.97%
2022/11/08	26	245.27	45	245.11	245.00	-19	444	-4.27%
2022/11/07	35	242.14	3.2	242.94	244.00	31.8	445	7.13%
2022/11/04	26	240.04	54	238.69	240.00	-28	442	-6.32%
2022/11/03	23	246.22	33	245.53	244.00	-10	439	-2.27%
2022/11/02	37	256.19	19	254.74	254.50	18	442	4.07%
2022/11/01	50	256.56	27	256.63	258.00	23	440	5.22%
2022/10/31	77	248.63	8.2	248.67	249.00	68.8	454	15.12%
2022/10/28	85	247.76	33	248.00	247.50	52	457	11.37%
2022/10/27	9	245.39	79	244.85	243.00	-70	465	-15.05%
2022/10/26	33	241.24	27	241.87	242.50	6	464	1.29%
2022/10/25	19	245.29	58	244.21	246.00	-39	455	-8.56%
2022/10/24	20	246.78	21	245.90	244.50	-1	452	-0.22%
2022/10/21	1	247.00	38	248.70	247.00	-37	451	-8.19%
2022/10/20	55	252.84	303	256.41	257.50	-248	450	-55.04%	大賣/鉅額交易
2022/10/19	47	252.99	70	253.41	253.00	-23	430	-5.34%
2022/10/18	74	246.09	29	245.28	248.00	45	426	10.56%
2022/10/17	52	236.85	15	237.27	236.00	37	421	8.77%
2022/10/14	52	238.34	21	238.26	235.00	31	413	7.49%
2022/10/13	153	237.72	150	238.87	238.50	3	403	0.74%	大買/大賣/
2022/10/12	28	252.66	19	253.61	256.50	9	371	2.42%
2022/10/11	61	251.30	53	250.84	252.50	8	371	2.15%
2022/10/07	4	250.38	43	251.15	251.50	-39	365	-10.66%
2022/10/06	8	251.63	314	253.50	251.00	-306	367	-83.16%	大賣/鉅額交易
2022/10/05	31	258.10	14	257.43	260.00	17	361	4.70%
2022/10/04	55	255.25	18	254.89	255.00	37	355	10.42%
2022/10/03	4	249.63	79	249.80	249.00	-75	354	-21.13%
2022/09/30	17	251.50	52	253.97	251.50	-35	356	-9.82%
2022/09/29	21	258.76	25	265.96	265.50	-4	366	-1.09%
2022/09/28	34	257.47	18	256.94	255.00	16	365	4.37%
2022/09/27	13	260.58	13	260.85	261.00	0	372	0.00%
2022/09/26	66	257.92	28	259.05	252.50	38	381	9.95%
2022/09/23	5	267.00	18	267.56	268.00	-13	419	-3.10%
2022/09/22	28	267.61	87	266.72	266.50	-59	432	-13.65%
2022/09/21	16	271.75	21	274.21	271.00	-5	428	-1.17%
2022/09/20	5	279.30	35	278.86	279.50	-30	426	-7.04%
2022/09/19	6	281.08	16	279.44	279.00	-10	432	-2.31%
2022/09/16	15.2	283.77	29	282.83	282.00	-13.8	443	-3.11%
2022/09/15	1	284.50	10	285.10	286.50	-9	441	-2.04%
2022/09/14	13	283.54	46	283.24	283.00	-33	448	-7.36%
2022/09/13	13	289.19	105	287.84	286.00	-92	449	-20.46%	大賣/
2022/09/12	80	284.46	3	285.67	286.50	77	449	17.13%
2022/09/08	16	279.13	38	282.20	280.50	-22	451	-4.87%
2022/09/07	17	271.41	6	269.75	272.50	11	452	2.43%
2022/09/06	13	273.35	6	274.17	273.00	7	455	1.54%
2022/09/05	6	279.50	7	276.93	276.00	-1	455	-0.22%
2022/09/02	15	282.10	12	285.21	280.00	3	463	0.65%
2022/09/01	7	280.93	62	280.44	283.00	-55	471	-11.67%
2022/08/31	17.2	283.83	52	282.99	283.00	-34.8	478	-7.26%
2022/08/30	6.5	284.49	42	283.00	284.00	-35.5	495	-7.16%
2022/08/29	8	286.06	15	286.27	285.50	-7	507	-1.38%
2022/08/26	3	294.67	8	295.06	295.50	-5	505	-0.99%
2022/08/25	4	291.88	3	291.67	291.50	1	509	0.20%
2022/08/24	14	287.68	6	287.00	286.50	8	520	1.54%
2022/08/23	20	286.48	29	286.10	284.00	-9	543	-1.66%
2022/08/22	20	296.63	34	297.09	296.50	-14	554	-2.52%
2022/08/19	1	295.00	9	294.83	295.00	-8	555	-1.44%
2022/08/18	11	293.73	29.1	293.86	294.00	-18.1	558	-3.25%
2022/08/17	13.3	303.26	36	303.31	300.00	-22.7	559	-4.06%
2022/08/16	47	303.41	11	303.64	302.50	36	559	6.43%
2022/08/15	58	302.72	37	302.24	303.00	21	559	3.76%
2022/08/12	8	294.69	35	293.03	297.00	-27	547	-4.93%
2022/08/11	5	287.90	6	286.92	288.00	-1	554	-0.18%
2022/08/10	27	281.43	87	281.38	281.00	-60	563	-10.64%
2022/08/09	15	284.80	49	285.90	283.00	-34	568	-5.98%
2022/08/08	2	288.25	20	287.55	288.50	-18	570	-3.15%
2022/08/05	43	284.41	4	284.38	286.00	39	577	6.75%
2022/08/04	28	273.29	21	273.24	272.00	7	564	1.24%
2022/08/03	27	272.83	95	272.48	272.00	-68	566	-12.01%
2022/08/02	35	283.20	18	283.19	283.50	17	560	3.03%
2022/08/01	66	291.01	24	291.00	291.50	42	560	7.49%
2022/07/29	25	286.90	1	287.50	286.50	24	563	4.26%
2022/07/28	27	289.17	37.1	287.81	288.00	-10.1	565	-1.79%
2022/07/27	11	290.50	26	291.12	293.00	-15	568	-2.64%
2022/07/26	4	292.25	34	291.88	293.00	-30	568	-5.27%
2022/07/25	7	290.93	22	291.50	292.00	-15	571	-2.63%
2022/07/22	9	289.33	20	289.80	289.50	-11	575	-1.91%
2022/07/21	22	285.07	3.5	283.86	285.50	18.5	577	3.21%
2022/07/20	41	282.40	33	282.11	281.00	8	579	1.38%
2022/07/19	34	281.75	31	281.06	282.50	3	582	0.51%
2022/07/18	69	279.83	18	280.28	280.50	51	585	8.71%
2022/07/15	15	274.70	4	274.75	274.50	11	585	1.88%
2022/07/14	54	275.41	37	273.93	277.50	17	596	2.85%
2022/07/13	24	276.40	55	276.71	275.50	-31	602	-5.15%
2022/07/12	18	277.33	25	277.10	277.00	-7	605	-1.16%
2022/07/11	22	279.34	13	278.92	278.50	9	613	1.47%
2022/07/08	105	276.42	12.1	275.66	277.00	92.9	617	15.06%	大買/
2022/07/07	31	279.32	17	281.94	282.00	14	619	2.26%
2022/07/06	101.5	276.40	30	276.18	275.50	71.5	607	11.77%	大買/
2022/07/05	200	279.52	47	281.48	278.00	153	602	25.39%	大買/鉅額交易
2022/07/04	87	279.02	38	279.28	279.00	49	587	8.33%
2022/07/01	311.2	277.03	14	279.50	275.00	297.2	581	51.10%	大買/鉅額交易
2022/06/30	39	295.22	56	295.15	293.00	-17	541	-3.14%
2022/06/29	62	313.56	27	313.06	312.00	35	529	6.62%
2022/06/28	22	316.68	11	317.68	316.50	11	532	2.06%
2022/06/27	177	324.34	25	323.58	324.00	152	536	28.35%	大買/鉅額交易
2022/06/24	53	325.42	39	324.27	324.00	14	533	2.63%
2022/06/23	20	315.23	30	315.48	315.00	-10	525	-1.90%
2022/06/22	4	313.00	24	314.75	315.00	-20	526	-3.80%
2022/06/21	112	310.18	9	310.56	310.50	103	531	19.37%	大買/鉅額交易
2022/06/20	32	301.06	9	302.00	300.00	23	535	4.30%
2022/06/17	25	303.64	27	302.85	302.50	-2	535	-0.37%
2022/06/16	81	311.06	0	0.00	306.50	81	539	15.02%
2022/06/15	18	320.42	85	320.01	319.50	-67	542	-12.36%
2022/06/14	49	325.94	52	325.63	327.00	-3	554	-0.54%
2022/06/13	20	329.83	59	329.14	327.50	-39	554	-7.03%
2022/06/10	12	333.71	41	340.23	341.00	-29	551	-5.26%
2022/06/09	31	331.42	17	331.74	331.00	14	560	2.50%
2022/06/08	33	332.97	32	330.52	325.00	1	550	0.18%
2022/06/07	241.8	328.76	47	328.03	330.50	194.8	537	36.22%	大買/鉅額交易
2022/06/06	23	315.17	43	315.06	314.00	-20	529	-3.78%
2022/06/02	23	318.15	33	319.61	321.00	-10	534	-1.87%
2022/06/01	186	323.07	60	320.53	321.50	126	536	23.48%	大買/鉅額交易
2022/05/31	289.7	316.94	217.8	316.30	316.00	71.9	534	13.44%	大買/大賣/
2022/05/30	13	321.73	25	320.42	324.00	-12	517	-2.32%
2022/05/27	24	313.02	16	313.31	311.50	8	508	1.57%
2022/05/26	12	312.04	36	311.96	310.00	-24	517	-4.64%
2022/05/25	80	311.19	42	311.21	312.50	38	531	7.15%
2022/05/24	18	307.56	13	307.15	306.50	5	542	0.92%
2022/05/23	41	309.00	45	307.82	307.50	-4	548	-0.73%
2022/05/20	124	308.96	95	307.59	308.00	29	554	5.23%	大買/
2022/05/19	90	309.94	42	311.88	309.50	48	547	8.77%
2022/05/18	141	331.81	76	331.47	332.00	65	540	12.03%	大買/
2022/05/17	236	323.32	30	323.03	326.50	206	534	38.52%	大買/鉅額交易
2022/05/16	71	317.02	21	317.26	316.00	50	537	9.31%
2022/05/13	75	310.45	128.7	309.57	312.50	-53.7	539	-9.95%	大賣/
2022/05/12	73	305.28	68	305.01	303.50	5	537	0.93%
2022/05/11	117	305.78	3.1	305.57	303.50	113.9	536	21.24%	大買/鉅額交易
2022/05/10	105	306.30	15	305.43	307.50	90	535	16.81%	大買/
2022/05/09	27	307.54	13	306.23	306.00	14	537	2.60%
2022/05/06	14	313.18	42	314.15	313.50	-28	542	-5.16%
2022/05/05	56	325.54	36.3	326.02	322.50	19.7	545	3.61%
2022/05/04	17	321.53	34.7	321.41	321.50	-17.7	552	-3.19%
2022/05/03	19	318.32	21	318.07	318.00	-2	554	-0.36%
2022/04/29	22	312.66	2	312.50	313.50	20	554	3.61%
2022/04/28	123	307.51	12	309.04	309.50	111	561	19.76%	大買/鉅額交易
2022/04/27	8	307.75	37	308.68	307.00	-29	558	-5.19%
2022/04/26	19	313.00	36	312.61	312.50	-17	557	-3.05%
2022/04/25	36	311.06	35	311.80	312.50	1	557	0.18%
2022/04/22	42	318.98	61	321.26	321.00	-19	553	-3.43%
2022/04/21	28	318.34	19	316.92	318.50	9	549	1.64%
2022/04/20	97	310.43	56	310.36	313.00	41	548	7.48%
2022/04/19	48	305.71	55	306.85	303.50	-7	539	-1.30%
2022/04/18	42	306.11	95	306.74	305.50	-53	537	-9.85%
2022/04/15	38	306.29	17	308.38	305.00	21	532	3.94%
2022/04/14	71	314.67	111	313.92	314.00	-40	524	-7.63%	大賣/
2022/04/13	15.2	316.60	45	315.21	317.00	-29.8	519	-5.74%
2022/04/12	211	314.42	121	315.08	314.00	90	511	17.59%	大買/大賣/
2022/04/11	18	316.06	31	316.21	314.50	-13	501	-2.59%
2022/04/08	22	325.52	6	325.25	324.50	16	497	3.21%
2022/04/07	68	329.01	20	328.95	324.50	48	503	9.53%
2022/04/06	11	329.18	12.1	330.49	334.50	-1.1	500	-0.22%
2022/04/01	148	330.16	23	328.83	331.50	125	499	25.02%	大買/鉅額交易
2022/03/31	27	339.19	22	341.00	336.50	5	494	1.01%
2022/03/30	18.1	338.01	66.3	340.48	341.50	-48.3	502	-9.61%
2022/03/29	12	328.88	23	329.22	328.00	-11	497	-2.21%
2022/03/28	36	325.21	44	327.51	329.00	-8	493	-1.62%
2022/03/25	69	321.09	3	319.50	321.50	66	492	13.40%
2022/03/24	213	324.95	3	324.00	324.00	210	484	43.31%	大買/鉅額交易
2022/03/23	104	331.85	10	335.30	332.50	94	472	19.87%	大買/
2022/03/22	82	334.93	81	334.72	335.00	1	472	0.21%
2022/03/21	9	332.50	75	334.03	334.50	-66	473	-13.95%
2022/03/18	60	320.81	52	320.17	321.00	8	469	1.70%
2022/03/17	12	325.63	399	322.84	329.50	-387	468	-82.63%	大賣/鉅額交易
2022/03/16	18	308.17	42	305.43	306.00	-24	454	-5.28%
2022/03/15	38	306.22	11.2	304.66	304.50	26.8	452	5.92%
2022/03/14	107	310.49	104	310.08	310.50	3	452	0.66%	大買/大賣/
2022/03/11	5	325.60	19	326.32	323.00	-14	440	-3.18%
2022/03/10	37	327.62	26	326.88	327.50	11	443	2.48%
2022/03/09	66	319.74	16	318.06	318.50	50	438	11.39%
2022/03/08	45.1	321.74	8	317.50	317.00	37.1	438	8.46%
2022/03/07	19	328.74	29	329.97	327.00	-10	438	-2.28%
2022/03/04	5	345.30	81	346.06	346.00	-76	443	-17.14%
2022/03/03	106	354.06	49	353.02	355.00	57	438	13.01%	大買/
2022/03/02	15	353.13	32	353.44	353.00	-17	439	-3.86%
2022/03/01	35	370.64	49	365.79	364.00	-14	445	-3.15%
2022/02/25	25	359.92	61	356.59	361.00	-36	438	-8.21%
2022/02/24	32	351.16	187	351.14	351.50	-155	426	-36.30%	大賣/鉅額交易
2022/02/23	27	360.20	254	361.30	360.00	-227	422	-53.77%	大賣/鉅額交易
2022/02/22	8	363.94	43	364.24	365.00	-35	415	-8.43%
2022/02/21	23	378.98	14	378.14	378.00	9	415	2.17%
2022/02/18	7	375.86	48	378.56	375.00	-41	423	-9.68%
2022/02/17	8	378.75	145	380.73	379.00	-137	432	-31.68%	大賣/鉅額交易
2022/02/16	34.4	378.81	64	377.25	378.50	-29.6	432	-6.84%
2022/02/15	3	362.67	56	363.73	360.50	-53	425	-12.47%
2022/02/14	20	373.53	14	375.29	372.00	6	421	1.42%
2022/02/11	18	379.28	46	379.13	378.50	-28	420	-6.66%
2022/02/10	13	385.27	14	385.07	387.50	-1	422	-0.24%
2022/02/09	27	379.96	110	379.36	380.00	-83	420	-19.75%	大賣/
2022/02/08	18	383.36	12	383.33	382.00	6	416	1.44%
2022/02/07	21	389.17	48.1	388.76	393.00	-27.1	417	-6.47%
2022/01/26	3.2	388.39	18.4	385.54	387.50	-15.2	412	-3.67%
2022/01/25	29.2	381.32	30	378.33	375.50	-0.8	423	-0.18%
2022/01/24	0.3	391.50	24	387.58	391.00	-23.7	425	-5.57%
2022/01/21	13	391.73	137	387.31	387.50	-124	427	-29.00%	大賣/鉅額交易
2022/01/20	20	396.33	0	0.00	397.00	20	421	4.75%
2022/01/19	33	399.74	10	396.75	394.50	23	424	5.42%
2022/01/18	17	400.82	17	400.74	400.50	0	428	0.00%
2022/01/17	7	396.50	3	396.83	395.00	4	425	0.94%
2022/01/14	0	0.00	8	397.19	397.00	-8	424	-1.88%
2022/01/13	2	407.00	6	409.75	410.00	-4	430	-0.93%
2022/01/12	16.2	399.61	2	399.00	400.00	14.2	436	3.25%
2022/01/11	63.5	401.65	41	400.09	399.00	22.5	445	5.05%
2022/01/10	8	401.63	9	402.50	402.50	-1	474	-0.21%
2022/01/07	8	403.31	4	406.38	401.50	4	488	0.82%
2022/01/06	1	404.00	17	408.62	408.00	-16	492	-3.25%
2022/01/05	4	414.00	1	407.50	413.00	3	494	0.61%
2022/01/04	5	410.90	6	410.75	411.00	-1	503	-0.20%
2022/01/03	3	407.83	7	407.79	408.50	-4	508	-0.79%
2021/12/30	10	412.05	11	412.09	412.50	-1	518	-0.19%
2021/12/29	22	410.18	1	411.50	411.50	21	525	3.99%
2021/12/28	7	403.43	17	402.85	402.00	-10	526	-1.90%
2021/12/27	0	0.00	14	409.07	407.50	-14	527	-2.65%
2021/12/24	5	414.60	29	417.64	418.50	-24	532	-4.51%
2021/12/23	10	408.65	8	410.63	409.00	2	535	0.37%
2021/12/22	14.8	401.39	3	401.67	400.50	11.8	539	2.19%
2021/12/21	20	402.13	28	400.98	403.00	-8	546	-1.46%
2021/12/20	12.8	395.95	11	396.18	394.00	1.8	551	0.33%
2021/12/17	1.1	403.10	14	406.39	407.00	-12.9	550	-2.34%
2021/12/16	22	406.89	13	407.19	405.00	9	554	1.62%
2021/12/15	5	405.40	32	406.37	405.00	-27	549	-4.92%
2021/12/14	21	406.29	12.8	406.62	407.00	8.2	548	1.50%
2021/12/13	42	408.02	20	406.75	405.00	22	544	4.04%
2021/12/10	63	401.21	81.3	400.88	403.00	-18.3	542	-3.38%
2021/12/09	39	397.37	21	397.05	399.00	18	541	3.32%
2021/12/08	21	394.50	22	396.52	396.50	-1	544	-0.18%
2021/12/07	64	393.99	29	391.95	393.50	35	539	6.49%
2021/12/06	44	392.65	20	391.95	390.00	24	533	4.50%
2021/12/03	4	384.50	7	386.36	384.50	-3	527	-0.57%
2021/12/02	23	385.37	21	385.55	385.50	2	531	0.38%
2021/12/01	12	379.75	17	379.18	379.00	-5	531	-0.94%
2021/11/30	138.7	380.06	174	382.32	380.00	-35.3	527	-6.69%	大買/大賣/
2021/11/29	18	393.08	38	394.91	392.50	-20	518	-3.86%
2021/11/26	17	392.12	52.9	394.37	391.00	-35.9	517	-6.94%
2021/11/25	36	402.79	28	400.27	401.50	8	527	1.52%
2021/11/24	3	387.67	14.8	387.63	388.00	-11.8	518	-2.28%
2021/11/23	36	386.96	46	386.87	385.50	-10	516	-1.93%
2021/11/22	0.6	384.50	38	387.76	391.50	-37.4	513	-7.28%
2021/11/19	10	380.25	10	382.85	380.00	0	508	0.00%
2021/11/18	6	384.00	7	383.36	383.00	-1	509	-0.20%
2021/11/17	44.2	380.67	27.4	379.35	382.00	16.8	505	3.33%
2021/11/16	25	380.88	29	381.03	381.00	-4	504	-0.79%
2021/11/15	2	385.50	35	390.17	391.00	-33	497	-6.63%
2021/11/12	5	379.00	92	380.58	379.00	-87	495	-17.57%
2021/11/11	66	380.74	62	379.70	378.00	4	498	0.80%
2021/11/10	6	380.33	34	381.15	380.00	-28	495	-5.65%
2021/11/09	4	385.00	18	381.53	384.00	-14	495	-2.83%
2021/11/08	6	385.42	13	385.12	384.50	-7	502	-1.39%
2021/11/05	6	377.75	25	379.08	383.00	-19	504	-3.76%
2021/11/04	24	382.23	5	381.90	380.50	19	506	3.75%
2021/11/03	5	378.00	12	377.75	379.50	-7	506	-1.38%
2021/11/02	36	376.08	99	373.16	376.50	-63	513	-12.28%
2021/11/01	6	390.67	14	390.32	390.50	-8	517	-1.55%
2021/10/29	18	381.11	10.5	381.16	382.00	7.5	515	1.46%
2021/10/28	7	383.29	20	382.63	383.00	-13	525	-2.47%
2021/10/27	3	392.00	23	389.85	392.00	-20	525	-3.80%
2021/10/26	6	385.42	18	384.94	385.50	-12	523	-2.29%
2021/10/25	1	376.00	9	375.28	376.00	-8	523	-1.53%
2021/10/22	1.3	374.83	5	373.80	375.00	-3.7	534	-0.69%
2021/10/21	21	370.50	7	370.14	369.50	14	542	2.58%
2021/10/20	18	368.97	4	372.38	368.50	14	539	2.60%
2021/10/19	71	381.36	18.4	385.88	380.00	52.6	546	9.63%
2021/10/18	156	386.57	41.7	390.46	393.00	114.3	544	20.99%	大買/鉅額交易
2021/10/15	69	381.02	16	380.95	381.00	53.1	513	10.34%
2021/10/14	34	371.79	10	373.40	372.00	24	500	4.79%
2021/10/13	60.7	373.57	14	371.07	369.50	46.7	500	9.33%
2021/10/12	52	376.62	20	374.53	376.50	32	502	6.37%
2021/10/08	1	374.50	12.7	375.41	375.00	-11.7	498	-2.33%
2021/10/07	22	381.34	22.5	380.70	382.00	-0.5	495	-0.09%
2021/10/06	16	361.56	36	364.93	363.50	-20	488	-4.09%
2021/10/05	12	374.42	54	373.12	372.00	-42	475	-8.83%
2021/10/04	28	386.14	37	384.99	383.50	-9	474	-1.90%
2021/10/01	70	390.61	20	389.65	387.00	50	470	10.64%
2021/09/30	140	400.04	44	401.45	396.00	96	468	20.50%	大買/
2021/09/29	8	389.63	30	390.10	388.00	-22	451	-4.87%
2021/09/28	14.8	398.36	17	395.68	395.50	-2.3	452	-0.50%
2021/09/27	8	398.88	21	402.31	406.00	-13	447	-2.91%
2021/09/24	6	402.67	11	402.18	399.50	-5	445	-1.12%
2021/09/23	8.8	406.06	8	403.25	402.00	0.8	452	0.18%
2021/09/22	0	0.00	16	403.88	404.50	-16	451	-3.54%
2021/09/17	55	418.11	44	417.23	417.00	11	449	2.45%
2021/09/16	6	421.92	38	420.51	422.50	-32	456	-7.00%
2021/09/15	15	428.17	20	427.40	428.50	-5	454	-1.10%
2021/09/14	28	422.89	11	424.64	420.00	17	455	3.73%
2021/09/13	17	413.88	13	414.58	417.00	4	454	0.88%
2021/09/10	13	415.46	6	414.67	417.00	7	456	1.53%
2021/09/09	7	408.14	9	406.44	411.00	-2	460	-0.43%
2021/09/08	8	411.38	12.4	411.96	413.00	-4.4	464	-0.95%
2021/09/07	0	0.00	37	415.08	417.00	-37	468	-7.90%
2021/09/06	11	423.09	10	426.15	426.50	1	465	0.21%
2021/09/03	11	413.09	1	409.00	413.50	10	467	2.14%
2021/09/02	0	0.00	34	414.62	415.50	-34	478	-7.10%
2021/09/01	22.2	415.31	1	411.00	416.00	21.2	477	4.44%
2021/08/31	157	413.97	33.5	414.83	414.00	123.5	474	26.02%	大買/鉅額交易
2021/08/30	18.4	412.97	8.4	414.35	416.50	10	459	2.17%
2021/08/27	10	415.60	23	415.46	414.50	-13	459	-2.83%
2021/08/26	0	0.00	16.5	410.82	412.50	-16.5	458	-3.60%
2021/08/25	75	417.84	18.4	418.45	420.00	56.6	468	12.09%
2021/08/24	54	411.43	13.5	411.89	414.50	40.5	469	8.62%
2021/08/23	12	420.71	6.4	418.66	418.50	5.6	471	1.19%
2021/08/20	38	406.21	6	405.83	410.00	32	470	6.80%
2021/08/19	66	414.06	3	409.83	411.50	63	474	13.28%
2021/08/18	5.4	427.89	15	425.67	428.00	-9.6	470	-2.04%
2021/08/17	5.5	435.23	27	435.61	435.00	-21.5	472	-4.55%
2021/08/16	32	436.34	2	438.00	441.00	30	467	6.41%
2021/08/13	31	442.71	1	441.00	440.50	30	472	6.34%
2021/08/12	53.1	441.38	90	440.40	440.00	-36.9	476	-7.75%
2021/08/11	21.1	466.54	9	463.72	466.50	12.1	467	2.59%
2021/08/10	10	467.20	14	468.11	468.00	-4	476	-0.84%
2021/08/09	13	469.35	24.8	471.49	475.50	-11.8	479	-2.46%
2021/08/06	11	485.64	22	481.50	479.50	-11	485	-2.27%
2021/08/05	107	487.73	85.6	488.68	489.00	21.4	497	4.31%	大買/
2021/08/04	63	465.16	9	463.06	468.00	54	495	10.90%
2021/08/03	75	449.39	1	451.00	451.00	74	515	14.36%
2021/08/02	37.2	456.81	7	465.29	467.00	30.2	516	5.85%
2021/07/30	28	465.23	4	465.00	469.00	24	548	4.37%
2021/07/29	41	463.98	5	465.50	467.00	36	564	6.38%
2021/07/28	49	466.78	50	466.63	464.50	-1	563	-0.18%
2021/07/27	20	460.28	9	460.56	461.50	11	556	1.98%
2021/07/26	22	449.27	8	450.13	450.00	14	552	2.53%
2021/07/23	36	445.36	32	447.78	446.00	4	551	0.72%
2021/07/22	4	436.75	68	440.75	440.50	-64	540	-11.85%
2021/07/21	26	416.92	7	416.36	418.00	19	550	3.45%
2021/07/20	10	406.35	3	411.50	405.00	7	550	1.27%
2021/07/19	1	411.50	13.1	409.62	412.50	-12.1	556	-2.18%
2021/07/16	9	429.22	10	427.80	429.00	-1	555	-0.18%
2021/07/15	7	421.57	12	420.79	420.00	-5	553	-0.90%
2021/07/14	0	0.00	7	417.36	416.00	-7	550	-1.27%
2021/07/13	36	421.28	6	421.75	423.00	30	559	5.36%
2021/07/12	6	413.08	15	417.07	420.00	-9	564	-1.59%
2021/07/09	12	413.08	9	410.89	414.50	3	565	0.53%
2021/07/08	8	419.38	29	419.91	417.50	-21	572	-3.67%
2021/07/07	11	425.50	20.1	426.85	425.50	-9.1	577	-1.58%
2021/07/06	7	428.64	12.2	428.25	427.50	-5.2	582	-0.88%
2021/07/05	10.1	430.42	25	430.36	436.00	-14.9	583	-2.55%
2021/07/02	22	418.91	56	418.48	416.50	-34	576	-5.89%
2021/07/01	16	417.31	78	418.51	414.50	-62	576	-10.75%
2021/06/30	16.1	414.46	5	416.90	413.50	11.1	573	1.94%
2021/06/29	22.4	412.62	9	414.50	413.00	13.4	568	2.36%
2021/06/28	2	420.25	4	419.00	419.00	-2	574	-0.35%
2021/06/25	84	417.73	25	417.06	417.00	59	576	10.23%
2021/06/24	7	401.64	2	401.25	400.50	5	568	0.88%
2021/06/23	5	400.60	16	399.03	404.00	-11	581	-1.89%
2021/06/22	15	397.67	29	398.57	396.50	-14	576	-2.43%
2021/06/21	7	389.00	15	390.17	390.50	-8	577	-1.39%
2021/06/18	32	394.02	29	393.03	393.00	3	578	0.52%
2021/06/17	11	390.54	87	390.47	390.00	-76	580	-13.09%
2021/06/16	28	396.36	8	398.06	398.50	20	594	3.36%
2021/06/15	59	396.27	14	396.18	398.00	45	607	7.40%
2021/06/11	48	409.16	192	405.64	399.50	-144	611	-23.54%	大賣/鉅額交易
2021/06/10	27	400.85	57	394.79	406.00	-30	609	-4.92%
2021/06/09	24	405.13	61	404.76	404.00	-37	599	-6.17%
2021/06/08	10	410.55	6	411.58	412.50	4	607	0.66%
2021/06/07	4	413.75	46	410.63	411.00	-42	622	-6.75%
2021/06/04	1	411.00	18	412.31	411.00	-17	623	-2.73%
2021/06/03	1	417.50	24	415.15	415.00	-23	630	-3.65%
2021/06/02	10	412.35	37	413.14	417.50	-27	640	-4.22%
2021/06/01	37	401.31	73	400.53	402.00	-36	663	-5.43%
2021/05/31	43	404.37	83	406.12	407.50	-40	674	-5.93%
2021/05/28	10	408.05	54	410.32	408.00	-44	693	-6.35%
2021/05/27	83	416.50	142.7	414.42	416.50	-59.7	702	-8.51%	大賣/
2021/05/26	7	410.43	24	410.50	410.50	-17	716	-2.37%
2021/05/25	14	406.46	18	409.89	410.00	-4	738	-0.54%
2021/05/24	33	400.03	20.5	399.16	399.00	12.5	751	1.66%
2021/05/21	34	398.66	19	400.39	397.00	15	774	1.94%
2021/05/20	63	389.42	31.4	388.92	391.00	31.6	767	4.12%
2021/05/19	51	399.46	15	396.27	391.50	36	765	4.70%
2021/05/18	16	388.63	65	396.66	393.50	-49	768	-6.37%
2021/05/17	66	378.02	99	378.63	379.00	-33	779	-4.23%
2021/05/14	139	389.97	57	387.23	386.50	82	775	10.57%	大買/
2021/05/13	29	372.48	146	378.53	376.00	-117	766	-15.27%	大賣/鉅額交易
2021/05/12	28	376.80	119	377.73	368.50	-91	750	-12.12%	大賣/
2021/05/11	109	362.88	28	365.75	360.00	81	740	10.94%	大買/
2021/05/10	140	382.88	3	380.00	380.00	137	718	19.06%	大買/鉅額交易
2021/05/07	336	385.03	172	381.31	379.50	164	720	22.76%	大買/大賣/鉅額交易
2021/05/06	73	403.93	225	404.06	402.50	-152	701	-21.67%	大賣/鉅額交易
2021/05/05	128	453.14	18	447.86	447.00	110	703	15.64%	大買/鉅額交易
2021/05/04	21	442.29	29	439.05	441.00	-8	705	-1.13%
2021/05/03	54	450.45	9	454.00	445.00	45	711	6.32%
2021/04/29	38	454.68	36	454.36	452.00	2	724	0.28%
2021/04/28	3	460.33	26	464.10	460.00	-23	747	-3.08%
2021/04/27	32	467.83	264.4	464.88	470.00	-232.4	770	-30.15%	大賣/鉅額交易
2021/04/26	6	445.50	81.5	445.04	446.00	-75.5	773	-9.75%
2021/04/23	10	438.45	99.2	446.06	447.50	-89.2	797	-11.19%
2021/04/22	54	431.12	22	429.57	427.00	32	801	3.99%
2021/04/21	4	437.88	18	438.44	435.00	-14	815	-1.72%
2021/04/20	7.6	441.61	43.2	441.38	445.00	-35.5	825	-4.30%
2021/04/19	88	435.09	20	438.98	441.00	68	827	8.21%
2021/04/16	44	421.80	21	422.29	424.00	23	823	2.79%
2021/04/15	34	413.65	21	413.57	414.00	13	825	1.57%
2021/04/14	48	412.15	32	412.81	412.50	16	836	1.91%
2021/04/13	16	412.75	31.1	414.45	415.50	-15.1	833	-1.80%
2021/04/12	18	416.31	85	413.59	414.00	-67	832	-8.05%
2021/04/09	38	405.03	17	404.50	406.50	21	827	2.54%
2021/04/08	4	402.00	4	402.13	402.00	0	831	0.00%
2021/04/07	15	401.50	19	401.24	402.50	-4	838	-0.48%
2021/04/06	18	402.53	3	399.50	399.00	15	840	1.78%
2021/04/01	106	396.75	5	395.70	397.50	101	839	12.03%	大買/鉅額交易
2021/03/31	25	398.52	10	398.40	398.00	15	837	1.79%
2021/03/30	5	397.50	19	396.21	397.50	-14	827	-1.69%
2021/03/29	34	397.75	11	398.41	399.50	23	825	2.79%
2021/03/26	16	395.06	17	395.50	395.00	-1	828	-0.12%
2021/03/25	50	392.94	14	391.82	391.00	36	823	4.37%
2021/03/24	14	393.07	60	392.98	390.00	-46	827	-5.56%
2021/03/23	30	393.80	36	394.33	393.00	-6	834	-0.72%
2021/03/22	4	401.50	80	397.19	401.50	-76	844	-9.00%
2021/03/19	160	406.09	222	404.02	404.50	-62	867	-7.15%	大買/大賣/
2021/03/18	74	407.83	278	411.13	403.50	-204	861	-23.68%	大賣/鉅額交易
2021/03/17	22	420.36	7	420.71	420.50	15	851	1.76%
2021/03/16	53	419.56	5	422.70	420.50	48	849	5.65%
2021/03/15	16	413.69	2	413.00	413.00	14	854	1.64%
2021/03/12	20	417.08	23	416.72	417.50	-3	873	-0.34%
2021/03/11	64	419.14	32	422.16	424.00	32	874	3.66%
2021/03/10	21	401.90	14	400.36	401.00	7	861	0.81%
2021/03/09	54	400.69	16	401.81	400.50	38	862	4.40%
2021/03/08	8	403.94	89	405.10	402.00	-81	859	-9.42%
2021/03/05	12	419.08	90	409.53	410.00	-78	851	-9.16%
2021/03/04	18	400.89	214	399.64	400.00	-196	839	-23.35%	大賣/鉅額交易
2021/03/03	39	394.85	40	396.93	401.50	-1	826	-0.12%
2021/03/02	4	399.88	176	398.43	397.00	-172	811	-21.20%	大賣/鉅額交易
2021/02/26	13.7	390.50	252.2	391.39	390.00	-238.5	826	-28.87%	大賣/鉅額交易
2021/02/25	45	395.94	57	395.64	396.50	-12	808	-1.48%
2021/02/24	10	382.40	72	383.40	380.00	-62	796	-7.78%
2021/02/23	10	395.50	83	394.46	396.50	-73	789	-9.25%
2021/02/22	7	378.21	15	378.50	377.00	-8	774	-1.03%
2021/02/19	26	376.54	22	375.50	375.50	4	780	0.51%
2021/02/18	12	379.58	78	382.34	377.50	-66	784	-8.41%
2021/02/17	59	383.83	40	384.70	387.50	19	785	2.42%
2021/02/05	13	374.50	29	372.81	373.50	-16	775	-2.06%
2021/02/04	27	370.04	17	369.79	370.00	10	775	1.29%
2021/02/03	11	374.32	6	376.75	373.50	5	790	0.63%
2021/02/02	26	378.90	9	378.78	378.50	17	794	2.14%
2021/02/01	15	371.43	22	371.09	371.00	-7	806	-0.87%
2021/01/29	9	374.17	48	376.92	370.00	-39	855	-4.56%
2021/01/28	3	375.83	81	376.90	377.50	-78	842	-9.26%
2021/01/27	21	381.98	127.5	385.14	385.00	-106.5	831	-12.81%	大賣/鉅額交易
2021/01/26	43	370.77	26	371.38	367.50	17	815	2.09%
2021/01/25	63	379.13	15.1	380.37	378.50	47.9	808	5.93%
2021/01/22	4	380.75	345	379.13	381.00	-341	803	-42.44%	大賣/鉅額交易
2021/01/21	12	381.79	90	384.64	384.00	-78	793	-9.83%
2021/01/20	38	373.55	76	375.78	370.00	-38	774	-4.91%
2021/01/19	13	368.54	59	366.28	370.00	-46	750	-6.13%
2021/01/18	36	358.47	89	353.64	355.50	-53	729	-7.27%
2021/01/15	12	348.54	85	347.75	347.50	-73	705	-10.34%
2021/01/14	3	346.67	43	347.20	347.50	-40	699	-5.72%
2021/01/13	40	333.33	14	336.04	337.00	26	687	3.78%
2021/01/12	14	324.61	11	329.23	323.50	3	681	0.44%
2021/01/11	20	329.98	24	329.79	330.00	-4	683	-0.59%
2021/01/08	67	329.75	43	329.58	330.00	24	691	3.47%
2021/01/07	16	331.28	20	330.90	332.50	-4	697	-0.57%
2021/01/06	3	321.33	30	322.33	322.00	-27	703	-3.84%
2021/01/05	9	322.83	25	323.20	325.50	-16	708	-2.26%
2021/01/04	16	323.53	12	321.33	322.00	4	716	0.56%
2020/12/31	45	325.70	8	325.25	326.00	37	723	5.11%
2020/12/30	5	323.70	28	323.16	325.50	-23	728	-3.16%
2020/12/29	8	320.38	19	319.92	321.00	-11	731	-1.50%
2020/12/28	20	319.60	21	318.38	320.00	-1	739	-0.14%
2020/12/25	3	320.00	5	320.50	320.00	-2	746	-0.27%
2020/12/24	1	320.00	19	319.61	320.00	-18	750	-2.40%
2020/12/23	4	319.25	7	319.36	319.00	-3	751	-0.40%
2020/12/22	2	323.50	4	323.38	322.00	-2	765	-0.26%
2020/12/21	45	323.07	48	322.09	322.00	-3	775	-0.39%
2020/12/18	20	330.25	114.6	330.24	328.50	-94.6	776	-12.19%	大賣/
2020/12/17	16	330.28	72	331.83	330.00	-56	774	-7.23%
2020/12/16	16	337.78	82	338.38	342.50	-66	769	-8.57%
2020/12/15	70	342.51	73	336.02	334.00	-3	789	-0.38%
2020/12/14	74	332.86	60	332.35	334.00	14	769	1.82%
2020/12/11	154	331.77	27	330.80	329.00	127	764	16.61%	大買/鉅額交易
2020/12/10	20	325.05	25	325.68	326.00	-5	771	-0.65%
2020/12/09	80.2	323.43	9.1	324.22	324.00	71.1	773	9.19%
2020/12/08	72	314.86	20	314.20	314.00	52	776	6.69%
2020/12/07	15	318.00	25	319.64	318.00	-10	777	-1.29%
2020/12/04	4	330.50	44	329.85	331.00	-40	779	-5.13%
2020/12/03	16	326.66	20.6	325.29	327.00	-4.6	784	-0.58%
2020/12/02	16	329.31	44	328.53	327.00	-28	795	-3.52%
2020/12/01	3	329.83	45	330.73	332.00	-42	804	-5.22%
2020/11/30	41.3	336.39	393	335.84	336.50	-351.7	817	-43.03%	大賣/鉅額交易
2020/11/27	54	333.43	50	332.44	334.00	4	814	0.49%
2020/11/26	15	331.57	43	331.03	334.00	-28	831	-3.37%
2020/11/25	68	326.76	262	328.22	324.50	-194	844	-22.98%	大賣/鉅額交易
2020/11/24	25.1	343.68	21	344.17	343.50	4.1	828	0.49%
2020/11/23	56	351.23	60	351.17	351.50	-4	823	-0.49%
2020/11/20	12	339.50	44	340.25	342.00	-32	826	-3.87%
2020/11/19	16	339.88	4.5	338.72	339.50	11.5	821	1.40%
2020/11/18	35	336.84	4	337.25	338.00	31	834	3.71%
2020/11/17	26.3	333.30	4	338.38	333.00	22.3	838	2.65%
2020/11/16	36.3	341.49	30	340.03	340.00	6.3	852	0.73%
2020/11/13	92	339.15	13	339.73	338.00	79	878	8.99%
2020/11/12	21	348.64	24.1	345.27	344.00	-3.1	873	-0.36%
2020/11/11	125	356.12	39	354.97	353.50	86	884	9.73%	大買/
2020/11/10	15	352.50	36	352.50	352.50	-21	881	-2.38%
2020/11/09	200	353.88	69	354.06	354.00	131	883	14.83%	大買/鉅額交易
2020/11/06	146	340.51	54	341.31	345.00	92	867	10.61%	大買/
2020/11/05	28	319.89	8	318.38	318.50	20	831	2.41%
2020/11/04	114	319.12	10	319.90	322.50	104	835	12.44%	大買/鉅額交易
2020/11/03	20	319.30	8	319.75	320.00	12	846	1.42%
2020/11/02	6	319.33	14	319.39	319.00	-8	861	-0.93%
2020/10/30	12	323.79	8	322.56	322.00	4	919	0.44%
2020/10/29	19	326.00	42	326.19	324.00	-23	937	-2.45%
2020/10/28	46	328.88	14	329.68	331.00	32	935	3.42%
2020/10/27	3	329.17	8	328.06	329.50	-5	965	-0.52%
2020/10/26	11	327.05	3	328.00	325.50	8	988	0.81%
2020/10/23	29	326.05	41	326.67	328.00	-12	995	-1.21%
2020/10/22	12	323.54	16	323.56	324.00	-4	1,001	-0.40%
2020/10/21	35	319.91	66	320.44	318.50	-31	1,001	-3.10%
2020/10/20	24	323.29	100	323.32	323.50	-76	998	-7.61%
2020/10/19	22	323.14	33	323.41	325.50	-11	995	-1.11%
2020/10/16	7	325.79	98	323.15	321.00	-91	990	-9.19%
2020/10/15	20	336.53	65	336.04	332.50	-45	996	-4.51%
2020/10/14	25	333.38	32	336.19	338.00	-7	991	-0.71%
2020/10/13	21	322.57	31	324.32	323.50	-10	977	-1.02%
2020/10/12	194	326.16	143	326.18	327.00	51	983	5.19%	大買/大賣/
2020/10/08	81	329.55	4	330.00	330.00	77	987	7.79%
2020/10/07	61	335.69	18	334.89	334.50	43	984	4.37%
2020/10/06	59	339.14	14	343.00	339.50	45	988	4.55%
2020/10/05	239	343.84	3	345.17	342.00	236	982	24.03%	大買/鉅額交易
2020/09/30	114	344.19	62	344.53	343.50	52	976	5.32%	大買/
2020/09/29	11	343.77	29	345.84	346.50	-18	972	-1.85%
2020/09/28	77	337.53	18	337.42	340.50	59	1,009	5.84%
2020/09/25	90	333.71	107	332.33	331.50	-17	1,019	-1.67%	大賣/
2020/09/24	107	325.78	33	327.71	324.50	74	1,010	7.32%	大買/
2020/09/23	70	342.19	20	342.65	343.00	50	1,010	4.95%
2020/09/22	26	340.65	7	341.43	340.50	19	1,050	1.81%
2020/09/21	18	350.47	139	350.78	346.00	-121	1,062	-11.38%	大賣/鉅額交易
2020/09/18	219	358.83	308.7	358.86	359.00	-89.7	1,070	-8.38%	大買/大賣/
2020/09/17	147	346.23	29	347.95	348.50	118	1,038	11.36%	大買/鉅額交易
2020/09/16	206	343.89	16	343.91	345.50	190	1,038	18.29%	大買/鉅額交易
2020/09/15	158	340.91	19	340.29	341.00	139	1,042	13.34%	大買/鉅額交易
2020/09/14	98	331.39	39	330.62	332.00	59	1,036	5.69%
2020/09/11	180	331.64	199	331.42	336.00	-19	1,054	-1.80%	大買/大賣/
2020/09/10	3	328.00	86	331.42	335.50	-83	1,056	-7.85%
2020/09/09	103	313.85	29	315.12	319.00	74	1,043	7.09%	大買/
2020/09/08	53	315.91	4	316.25	318.50	49	1,039	4.72%
2020/09/07	159	321.34	5	322.90	318.50	154	1,049	14.67%	大買/鉅額交易
2020/09/04	161	333.62	24	333.98	332.50	137	1,075	12.73%	大買/鉅額交易
2020/09/03	30	347.77	6	347.58	346.50	24	1,068	2.25%
2020/09/02	109	348.19	8	349.00	349.00	101	1,058	9.54%	大買/鉅額交易
2020/09/01	150	341.11	150	340.53	343.50	0	1,046	0.00%	大買/大賣/
2020/08/31	151	340.47	51	342.59	338.00	100	1,035	9.66%	大買/
2020/08/28	60	359.25	5	357.90	359.00	55	1,021	5.38%
2020/08/27	10	356.70	4	358.13	356.00	6	1,026	0.58%
2020/08/26	30	362.75	50	369.02	360.50	-20	1,025	-1.95%
2020/08/25	36.3	360.39	69	361.33	359.00	-32.7	1,014	-3.22%
2020/08/24	44.4	356.75	26	355.67	361.00	18.4	1,019	1.80%
2020/08/21	83	346.29	40	347.35	346.50	43	1,003	4.29%
2020/08/20	163	339.08	93	341.69	338.50	70	994	7.04%	大買/
2020/08/19	19	368.11	77	366.60	362.50	-58	982	-5.90%
2020/08/18	30	352.48	45	351.72	350.00	-15	956	-1.57%
2020/08/17	15	348.57	19	350.66	348.00	-4	959	-0.42%
2020/08/14	15	349.37	32.6	349.61	349.50	-17.6	977	-1.80%
2020/08/13	10	345.40	16	345.66	345.50	-6	976	-0.61%
2020/08/12	99	337.78	18	337.03	339.50	81	977	8.29%
2020/08/11	119	343.91	231	345.43	344.50	-112	979	-11.44%	大買/大賣/鉅額交易
2020/08/10	52	356.35	8	356.63	356.50	44	967	4.55%
2020/08/07	10.6	359.29	24	357.42	360.00	-13.4	966	-1.39%
2020/08/06	73	352.82	61	350.85	352.00	12	954	1.26%
2020/08/05	113	345.28	101	344.86	353.00	12	938	1.28%	大買/大賣/
2020/08/04	17	332.12	71	332.73	337.00	-54	887	-6.09%
2020/08/03	3	322.17	23	320.07	319.00	-20	869	-2.30%
2020/07/31	7	319.43	133	321.35	322.00	-126	887	-14.20%	大賣/鉅額交易
2020/07/30	80	314.73	14	313.39	322.00	66	863	7.64%
2020/07/29	56	302.98	4	304.63	301.00	52	844	6.16%
2020/07/28	74	310.77	35	306.97	311.50	39	851	4.58%
2020/07/27	19	313.53	23	316.13	312.00	-4	858	-0.47%
2020/07/24	5	318.40	11	318.09	316.50	-6	867	-0.69%
2020/07/23	17	319.21	3	318.83	320.00	14	883	1.58%
2020/07/22	85	315.87	16	315.03	316.00	69	888	7.77%
2020/07/21	123	314.96	162	315.17	313.50	-39	889	-4.39%	大買/大賣/
2020/07/20	72	312.66	18	311.86	311.50	54	875	6.17%
2020/07/17	79	326.13	4	322.50	320.50	75	871	8.61%
2020/07/16	49	319.59	21	322.24	318.00	28	880	3.18%
2020/07/15	35	344.23	49	341.44	342.00	-14	866	-1.62%
2020/07/14	2	335.00	68	335.98	335.00	-66	865	-7.63%
2020/07/13	176	336.80	33	337.47	339.00	143	869	16.45%	大買/鉅額交易
2020/07/10	4	326.25	45	328.51	329.50	-41	861	-4.76%
2020/07/09	0	0.00	138	328.16	328.50	-138	864	-15.97%	大賣/鉅額交易
2020/07/08	10	329.85	34	327.94	330.50	-24	862	-2.78%
2020/07/07	417	327.97	94	329.43	330.00	323	862	37.43%	大買/鉅額交易
2020/07/06	199	316.34	38	317.58	318.00	161	833	19.32%	大買/鉅額交易
2020/07/03	10	308.10	18	307.94	308.50	-8	835	-0.96%
2020/07/02	97	319.87	57	315.61	314.50	40	847	4.72%
2020/07/01	81	308.77	28	304.21	315.00	53	846	6.26%
2020/06/30	106	285.56	23	289.70	287.50	83	811	10.23%	大買/
2020/06/29	81	282.54	35	287.10	282.50	46	812	5.66%
2020/06/24	45	294.12	13	295.62	297.00	32	815	3.93%
2020/06/23	74	292.12	19	296.47	292.00	55	825	6.66%
2020/06/22	43	295.19	6	296.50	295.50	37	845	4.38%
2020/06/19	33	288.73	79.4	289.39	288.50	-46.4	859	-5.41%
2020/06/18	151	294.71	86	294.78	298.50	65	866	7.50%	大買/
2020/06/17	14	289.04	71	288.39	290.00	-57	904	-6.30%
2020/06/16	77	279.24	22	279.32	280.00	55	916	6.00%
2020/06/15	25	278.42	103	278.18	274.00	-78	957	-8.15%	大賣/
2020/06/12	31	272.61	102	273.77	280.00	-71	972	-7.30%	大賣/
2020/06/11	326	276.58	27.1	283.04	278.00	298.9	1,004	29.75%	大買/鉅額交易
2020/06/10	36	262.03	13	261.81	261.50	23	991	2.32%
2020/06/09	12	263.17	5	263.10	262.50	7	1,058	0.66%
2020/06/08	25	260.82	3	261.00	262.00	22	1,089	2.02%
2020/06/05	49	261.10	12	261.38	259.50	37	1,094	3.38%
2020/06/04	104	259.06	16	258.88	259.00	88	1,093	8.05%	大買/
2020/06/03	8	258.56	16	258.19	259.50	-8	1,102	-0.73%
2020/06/02	16	255.88	6	255.25	256.00	10	1,097	0.91%
2020/06/01	2	256.75	19	256.58	254.00	-17	1,099	-1.55%
2020/05/29	82.6	255.87	104	256.60	257.00	-21.4	1,104	-1.94%	大賣/
2020/05/28	19	253.05	9	253.28	252.00	10	1,105	0.90%
2020/05/27	41	255.18	0	0.00	255.00	41	1,113	3.68%
2020/05/26	39	254.14	16	254.13	254.00	23	1,123	2.05%
2020/05/25	24	248.19	15	249.27	251.00	9	1,128	0.80%
2020/05/22	9	248.56	83	249.40	247.50	-74	1,128	-6.56%
2020/05/21	29	256.76	77	256.08	259.00	-48	1,124	-4.27%
2020/05/20	108	249.26	39	250.01	248.50	69	1,092	6.31%	大買/
2020/05/19	16	246.78	43	246.35	245.50	-27	1,082	-2.49%
2020/05/18	4	240.38	69	238.91	241.00	-65	1,074	-6.05%
2020/05/15	5	239.00	21	237.93	239.00	-16	1,065	-1.50%
2020/05/14	7	237.79	46	236.65	236.00	-39	1,065	-3.66%
2020/05/13	6	236.92	17	238.85	236.00	-11	1,065	-1.03%
2020/05/12	10	236.25	37	236.01	235.50	-27	1,070	-2.52%
2020/05/11	14	237.07	21	238.38	239.50	-7	1,080	-0.65%
2020/05/08	13	233.23	14	233.00	231.00	-1	1,087	-0.09%
2020/05/07	6	233.33	110	232.19	233.00	-104	1,093	-9.51%	大賣/鉅額交易
2020/05/06	28	229.20	26	231.48	233.00	2	1,085	0.18%
2020/05/05	14	223.54	5	223.20	223.50	9	1,095	0.82%
2020/05/04	45	219.97	12	220.00	219.50	33	1,108	2.98%
2020/04/30	110	232.60	98	232.28	230.00	12	1,110	1.08%	大買/
2020/04/29	1	224.50	51	233.73	233.00	-50	1,131	-4.42%
2020/04/28	10	220.60	230	217.73	220.50	-220	1,141	-19.27%	大賣/鉅額交易
2020/04/27	12	215.04	65	215.77	217.50	-53	1,139	-4.65%
2020/04/24	4	209.50	46	209.53	209.00	-42	1,133	-3.71%
2020/04/23	38	207.55	6	208.58	207.00	32	1,144	2.80%
2020/04/22	42	207.82	56	206.73	208.50	-14	1,145	-1.22%
2020/04/21	6	213.50	51	213.67	208.50	-45	1,145	-3.93%
2020/04/20	2	213.25	27	211.24	212.50	-25	1,141	-2.19%
2020/04/17	29	209.00	304.5	210.21	210.50	-275.5	1,147	-24.01%	大賣/鉅額交易
2020/04/16	7	202.00	183	202.22	202.00	-176	1,139	-15.44%	大賣/鉅額交易
2020/04/15	6	206.33	74	205.80	206.50	-68	1,132	-6.00%
2020/04/14	26	203.21	130	203.24	203.00	-104	1,128	-9.21%	大賣/鉅額交易
2020/04/13	0	0.00	26	204.19	202.00	-26	1,124	-2.31%
2020/04/10	0	0.00	36	209.35	211.00	-36	1,122	-3.21%
2020/04/09	2	206.00	59	206.37	206.00	-57	1,119	-5.09%
2020/04/08	11	206.32	104	206.51	208.00	-93	1,108	-8.39%	大賣/
2020/04/07	9	198.17	123	200.13	196.50	-114	1,095	-10.41%	大賣/鉅額交易
2020/04/06	60	188.71	101	189.78	190.00	-41	1,077	-3.81%	大賣/
2020/04/01	56	182.79	57	183.93	183.50	-1	1,064	-0.09%
2020/03/31	33	181.27	206	181.73	180.50	-173	1,051	-16.46%	大賣/鉅額交易
2020/03/30	36	183.39	58	182.84	184.50	-22	1,032	-2.13%
2020/03/27	20	196.88	25	196.60	194.00	-5	1,015	-0.49%
2020/03/26	15	197.37	78	195.02	196.00	-63	1,003	-6.28%
2020/03/25	33	192.59	69	192.35	193.50	-36	983	-3.66%
2020/03/24	44	176.75	55	176.74	176.50	-11	964	-1.14%
2020/03/23	23	167.00	437	166.54	169.50	-414	959	-43.13%	大賣/鉅額交易
2020/03/20	31	181.69	107.3	178.52	182.50	-76.3	907	-8.41%	大賣/
2020/03/19	48	177.29	107	178.15	170.50	-59	886	-6.65%	大賣/
2020/03/18	80	203.27	96	197.10	189.00	-16	852	-1.88%
2020/03/17	108	190.08	220	191.42	189.00	-112	843	-13.29%	大買/大賣/鉅額交易
2020/03/16	66	201.67	46	201.82	200.00	20	839	2.38%
2020/03/13	121	199.85	132	202.08	206.00	-11	813	-1.35%	大買/大賣/
2020/03/12	83.1	220.20	251	227.43	219.50	-167.9	745	-22.51%	大賣/鉅額交易
2020/03/11	82	238.15	17	239.94	239.00	65	712	9.12%
2020/03/10	6	231.08	67	231.24	230.00	-61	705	-8.64%
2020/03/09	24	237.17	55	237.07	233.50	-31	701	-4.42%
2020/03/06	2	248.00	34	247.07	246.00	-32	687	-4.65%
2020/03/05	29	253.60	75	253.65	254.00	-46	682	-6.74%
2020/03/04	31	247.34	45	248.32	251.50	-14	680	-2.06%
2020/03/03	17	243.65	33	243.59	245.00	-16	677	-2.36%
2020/03/02	63	239.31	124	239.72	239.50	-61	672	-9.07%	大賣/
2020/02/27	39.1	244.54	85	245.79	244.00	-45.9	682	-6.72%
2020/02/26	56	244.36	15	244.90	243.50	41	684	5.99%
2020/02/25	25	247.08	6	248.75	250.00	19	678	2.80%
2020/02/24	44	250.20	39	251.76	250.00	5	675	0.74%
2020/02/21	2	259.50	15	258.83	258.50	-13	676	-1.92%
2020/02/20	3	257.83	21	259.40	257.50	-18	683	-2.63%
2020/02/19	5	262.00	9	261.44	260.00	-4	683	-0.59%
2020/02/18	3	260.50	13	259.65	260.00	-10	683	-1.46%
2020/02/17	39	257.95	5	258.20	260.00	34	691	4.91%
2020/02/14	34	255.66	0	0.00	256.00	34	697	4.87%
2020/02/13	5	256.20	58	256.99	256.00	-53	702	-7.54%
2020/02/12	9	256.94	14	259.75	256.50	-5	706	-0.71%
2020/02/11	83	260.37	8	260.63	260.00	75	708	10.59%
2020/02/10	9	256.56	42	257.89	258.50	-33	713	-4.63%
2020/02/07	55	259.56	24	257.42	258.00	31	759	4.08%
2020/02/06	24	261.06	161	260.95	256.00	-137	754	-18.17%	大賣/鉅額交易
2020/02/05	8	255.19	149	259.59	262.50	-141	737	-19.13%	大賣/鉅額交易
2020/02/04	35	247.44	36	250.33	250.00	-1	726	-0.14%
2020/02/03	66	237.76	337.8	241.59	241.00	-271.8	718	-37.82%	大賣/鉅額交易
2020/01/31	69	250.06	73	247.49	247.50	-4	696	-0.57%
2020/01/30	93	261.46	45	261.54	256.50	48	678	7.07%
2020/01/20	8	285.00	10	284.15	285.00	-2	662	-0.30%
2020/01/17	29	288.09	21	288.86	284.50	8	663	1.21%
2020/01/16	85	283.19	20	282.33	281.50	65	652	9.97%
2020/01/15	60	284.88	10	286.45	282.50	50	652	7.66%
2020/01/14	92	289.54	17	289.26	289.00	75	652	11.49%
2020/01/13	14	289.93	58	289.89	289.50	-44	644	-6.83%
2020/01/10	42	286.74	26	286.31	286.50	16	646	2.48%
2020/01/09	14	275.64	37	276.77	275.50	-23	643	-3.57%
2020/01/08	24	272.35	36	272.57	272.50	-12	643	-1.86%
2020/01/07	8	272.50	59	274.79	272.50	-51	647	-7.88%
2020/01/06	49	273.99	88.3	271.16	274.50	-39.3	652	-6.03%
2020/01/03	11	275.73	27	275.65	276.50	-16	654	-2.45%
2020/01/02	50	276.61	31	276.27	277.00	19	665	2.85%
2019/12/31	15	276.80	17	276.12	277.00	-2	668	-0.30%
2019/12/30	36	276.49	13	277.46	276.50	23	678	3.39%
2019/12/27	0	0.00	18	275.72	275.50	-18	686	-2.62%
2019/12/26	11	276.05	5	276.20	277.00	6	692	0.87%
2019/12/25	2	275.50	1	276.00	277.00	1	700	0.14%
2019/12/24	9	276.72	13	276.04	275.00	-4	707	-0.57%
2019/12/23	10	277.70	11	276.73	277.00	-1	722	-0.14%
2019/12/20	23	276.76	39.4	276.26	275.00	-16.4	727	-2.25%
2019/12/19	1	277.50	25.8	278.07	279.50	-24.8	733	-3.38%
2019/12/18	6	277.33	85	277.38	276.50	-79	730	-10.81%
2019/12/17	15	270.10	105.5	270.15	271.00	-90.5	728	-12.42%	大賣/
2019/12/16	30	266.52	120	266.57	266.50	-90	722	-12.46%	大賣/
2019/12/13	156	264.84	56	264.74	268.50	100	723	13.81%	大買/
2019/12/12	24	259.81	109	260.24	261.50	-85	720	-11.80%	大賣/
2019/12/11	3	266.50	503	255.78	255.50	-500	715	-69.86%	大賣/鉅額交易
2019/12/10	69	278.37	45	278.46	278.00	24	674	3.56%
2019/12/09	104.3	279.37	67	278.90	280.00	37.3	684	5.45%	大買/
2019/12/06	74	280.93	97	279.85	283.00	-23	682	-3.37%
2019/12/05	15	276.57	54	276.99	275.50	-39	683	-5.70%
2019/12/04	37	276.97	16	276.84	278.00	21	688	3.05%
2019/12/03	28	278.25	43	278.90	280.50	-15	697	-2.15%
2019/12/02	4	279.25	37	279.62	280.00	-33	716	-4.61%
2019/11/29	23	281.02	0	0.00	280.00	23	725	3.17%
2019/11/28	12	281.63	51.4	282.58	279.00	-39.4	728	-5.41%
2019/11/27	19	288.68	42	289.77	288.00	-23	730	-3.15%
2019/11/26	254	290.59	242	289.75	290.00	12	742	1.62%	大買/大賣/
2019/11/25	58	284.92	19	285.03	286.00	39	735	5.30%
2019/11/22	19	279.84	9	279.28	281.00	10	735	1.36%
2019/11/21	68	278.18	42	277.36	279.50	26	742	3.50%
2019/11/20	22	282.64	17	282.76	282.50	5	762	0.66%
2019/11/19	20	280.43	16	279.94	282.50	4	768	0.52%
2019/11/18	14	284.57	27	284.04	285.00	-13	770	-1.69%
2019/11/15	6	284.17	1	287.00	282.50	5	781	0.64%
2019/11/14	40	286.06	12	284.42	284.00	28	786	3.56%
2019/11/13	28	285.23	17	284.76	285.00	11	794	1.38%
2019/11/12	128	286.95	74.4	287.21	291.00	53.6	795	6.73%	大買/
2019/11/11	128	287.61	14.5	286.87	286.00	113.6	799	14.20%	大買/鉅額交易
2019/11/08	65	299.43	16	298.81	296.50	49	809	6.06%
2019/11/07	190	301.19	5	300.50	300.50	185	865	21.37%	大買/鉅額交易
2019/11/06	396	303.64	300	303.92	302.50	96	857	11.20%	大買/大賣/
2019/11/05	138	280.59	13	283.15	285.00	125	813	15.37%	大買/鉅額交易
2019/11/04	95	276.01	1	276.00	275.50	94	813	11.56%
2019/11/01	43	280.64	6	280.33	279.00	37	827	4.47%
2019/10/31	165	277.74	71	277.70	276.50	94	840	11.19%	大買/
2019/10/30	70	277.10	24	277.90	280.00	46	834	5.51%
2019/10/29	49	271.74	28	271.04	271.00	21	821	2.56%
2019/10/28	24	267.33	7	266.93	268.50	17	819	2.07%
2019/10/25	13	267.08	2	266.00	267.50	11	825	1.33%
2019/10/24	90	265.49	11	264.55	266.50	79	825	9.57%
2019/10/23	74	263.38	32	263.39	264.00	42	825	5.09%
2019/10/22	43	264.90	7	263.57	262.50	36	827	4.35%
2019/10/21	72	267.26	7	267.50	267.50	65	825	7.87%
2019/10/18	111	265.36	34	265.63	265.00	77	829	9.28%	大買/
2019/10/17	111	269.11	11	269.05	269.00	100	824	12.12%	大買/
2019/10/16	147	262.44	3	261.83	264.00	144	828	17.39%	大買/鉅額交易
2019/10/15	38	261.00	30	260.62	262.00	8	835	0.96%
2019/10/14	32	262.19	15	262.40	260.50	17	839	2.03%
2019/10/09	20	263.70	12	263.29	262.50	8	837	0.96%
2019/10/08	77	268.02	59	267.97	268.00	18	836	2.15%
2019/10/07	5	269.40	44	269.09	269.50	-39	834	-4.67%
2019/10/04	44	270.11	3	270.67	272.00	41	836	4.90%
2019/10/03	26	267.48	9	267.50	267.00	17	831	2.05%
2019/10/02	42	269.64	13	270.12	270.00	29	827	3.51%
2019/10/01	11	269.23	61	268.42	269.50	-50	824	-6.06%
2019/09/27	27	272.43	7	272.21	272.00	20	822	2.43%
2019/09/26	10	278.00	125	278.73	277.00	-115	825	-13.93%	大賣/鉅額交易
2019/09/25	95	284.25	41	284.20	284.00	54	825	6.54%
2019/09/24	26	282.37	36	283.79	285.00	-10	826	-1.21%
2019/09/23	24	276.19	4	275.13	275.00	20	819	2.44%
2019/09/20	20	272.50	108.6	273.39	274.00	-88.6	829	-10.69%	大賣/
2019/09/19	2	269.50	32	269.89	270.00	-30	824	-3.64%
2019/09/18	67	272.33	51	270.89	273.50	16	826	1.94%
2019/09/17	25	269.24	23	268.78	270.00	2	820	0.24%
2019/09/16	1	267.50	74	267.84	267.50	-73	817	-8.93%
2019/09/12	69	271.59	1	271.00	271.00	68	819	8.30%
2019/09/11	110	267.57	21	267.69	266.00	89	845	10.52%	大買/
2019/09/10	23	270.70	9	270.33	272.00	14	853	1.64%
2019/09/09	22	269.75	23	272.13	272.00	-1	859	-0.12%
2019/09/06	27	272.80	37	273.68	272.00	-10	872	-1.15%
2019/09/05	84	275.86	44	274.25	276.00	40	884	4.52%
2019/09/04	7	275.64	76	278.70	274.50	-69	892	-7.73%
2019/09/03	59	274.09	25	274.32	273.00	34	892	3.81%
2019/09/02	39	268.49	53	270.05	268.50	-14	895	-1.56%
2019/08/30	77	275.43	63	275.19	275.00	14	892	1.57%
2019/08/29	120	271.97	99	275.52	272.00	21	896	2.34%	大買/
2019/08/28	21	264.71	209	263.58	263.00	-188	890	-21.10%	大賣/鉅額交易
2019/08/27	142	267.15	21.1	267.51	267.00	120.9	880	13.73%	大買/鉅額交易
2019/08/26	38	263.09	256	262.92	263.50	-218	873	-24.95%	大賣/鉅額交易
2019/08/23	72	268.56	151	267.22	269.00	-79	864	-9.14%	大賣/
2019/08/22	75	270.69	30	272.58	270.50	45	843	5.33%
2019/08/21	34	274.78	77	276.22	273.50	-43	840	-5.11%
2019/08/20	61	271.11	10	269.55	270.50	51	836	6.10%
2019/08/19	22	271.98	47	271.46	270.50	-25	823	-3.04%
2019/08/16	40	270.29	66	272.50	271.00	-26	818	-3.18%
2019/08/15	41	263.21	63	264.67	265.00	-22	807	-2.72%
2019/08/14	28	266.91	108	267.37	270.00	-80	807	-9.90%	大賣/
2019/08/13	106.4	267.56	54.8	268.05	268.00	51.6	813	6.34%	大買/
2019/08/12	435	263.53	53	263.75	266.00	382	802	47.61%	大買/鉅額交易
2019/08/08	65	245.99	124	246.21	246.50	-59	750	-7.86%	大賣/
2019/08/07	57	228.56	61	227.57	224.50	-4	766	-0.52%
2019/08/06	45	217.78	101	217.86	220.50	-56	782	-7.16%	大賣/
2019/08/05	84	224.78	36	224.10	225.00	48	776	6.18%
2019/08/02	27	235.28	151	235.96	235.00	-124	765	-16.20%	大賣/鉅額交易
2019/08/01	20	245.20	47.9	245.30	245.00	-27.9	758	-3.68%
2019/07/31	25	241.74	46	243.12	240.50	-21	758	-2.77%
2019/07/30	91	241.62	7	241.93	241.50	84	765	10.98%
2019/07/29	26	240.33	25	242.00	240.00	1	774	0.13%
2019/07/26	10	246.05	22	246.70	247.00	-12	782	-1.53%
2019/07/25	68	246.24	35	245.70	245.50	33	798	4.13%
2019/07/24	75	245.59	5	248.50	245.00	70	807	8.67%
2019/07/23	43.8	250.44	1	250.00	250.00	42.8	805	5.32%
2019/07/22	24	249.96	8	250.75	250.00	16	811	1.97%
2019/07/19	123.8	252.67	0	0.00	251.00	123.8	811	15.25%	大買/鉅額交易
2019/07/18	115	253.72	0	0.00	251.00	115	810	14.19%	大買/鉅額交易
2019/07/17	63	252.10	37	251.97	251.00	26	806	3.22%
2019/07/16	14	257.79	14	257.25	255.00	0	807	0.00%
2019/07/15	9	254.06	31	254.10	255.50	-22	815	-2.70%
2019/07/12	1	249.00	18	251.31	252.00	-17	819	-2.08%
2019/07/11	14	247.50	25	248.02	248.00	-11	822	-1.34%
2019/07/10	24	252.06	3	252.83	251.50	21	818	2.57%
2019/07/09	12	253.00	23	254.02	251.50	-11	816	-1.35%
2019/07/08	34	251.22	6	251.42	251.00	28	816	3.43%
2019/07/05	17	249.74	15	250.17	250.50	2	820	0.24%
2019/07/04	2	250.00	21	253.50	254.00	-19	831	-2.29%
2019/07/03	14	248.89	30	249.98	250.00	-16	829	-1.93%
2019/07/02	1	251.00	127	250.26	250.00	-126	822	-15.32%	大賣/鉅額交易
2019/07/01	95	242.82	59	244.00	245.50	36	811	4.44%
2019/06/28	66	235.94	37	233.89	233.50	29	805	3.60%
2019/06/27	78	236.95	38	238.76	235.00	40	802	4.99%
2019/06/26	19	238.82	58	238.66	236.00	-39	789	-4.94%
2019/06/25	25	235.20	27	235.02	234.00	-2	786	-0.25%
2019/06/24	47	235.55	24	236.10	236.00	23	781	2.94%
2019/06/21	19.2	234.59	26	234.48	234.50	-6.8	784	-0.87%
2019/06/20	10	235.95	126	235.45	235.00	-116	786	-14.74%	大賣/鉅額交易
2019/06/19	100	232.76	88	233.61	236.50	12	785	1.53%
2019/06/18	19	221.21	80	218.98	220.50	-61	753	-8.09%
2019/06/17	10	218.25	30	216.80	217.50	-20	740	-2.70%
2019/06/14	154	213.18	28	213.04	214.50	126	734	17.16%	大買/鉅額交易
2019/06/13	132	207.12	85	207.34	207.50	47	724	6.49%	大買/
2019/06/12	121	212.62	50	212.36	212.00	71	711	9.99%	大買/
2019/06/11	159	212.22	26	211.88	211.00	133	696	19.09%	大買/鉅額交易
2019/06/10	54	213.00	31.7	214.75	212.50	22.3	678	3.29%
2019/06/06	13	219.19	25	219.70	219.50	-12	665	-1.80%
2019/06/05	50	218.54	34	218.06	219.00	16	666	2.40%
2019/06/04	12	220.63	91	216.98	214.00	-79	670	-11.78%
2019/06/03	92	230.64	96	230.54	230.00	-4	664	-0.60%
2019/05/31	24	228.33	38	229.21	230.50	-14	668	-2.10%
2019/05/30	27	225.48	198	225.64	225.50	-171	669	-25.54%	大賣/鉅額交易
2019/05/29	7	227.29	59.7	227.77	226.00	-52.7	675	-7.79%
2019/05/28	92	228.08	55.2	228.27	228.00	36.8	683	5.38%
2019/05/27	38	228.74	23	228.54	228.00	15	676	2.22%
2019/05/24	27	227.69	19	227.24	226.50	8	685	1.17%
2019/05/23	32	228.13	27	227.61	228.00	5	689	0.72%
2019/05/22	19	227.53	59	228.02	230.00	-40	694	-5.76%
2019/05/21	71	229.82	51	229.74	230.00	20	691	2.89%
2019/05/20	70	228.20	244	226.97	228.00	-174	695	-25.02%	大賣/鉅額交易
2019/05/17	188	231.73	80.7	231.57	230.50	107.3	675	15.88%	大買/鉅額交易
2019/05/16	62	230.07	72.5	230.13	230.00	-10.5	676	-1.56%
2019/05/15	252	225.21	8	226.75	221.50	244	667	36.56%	大買/鉅額交易
2019/05/14	176	224.75	141	225.87	221.50	35	646	5.41%	大買/大賣/
2019/05/13	32	240.91	18.7	240.38	240.50	13.3	636	2.10%
2019/05/10	100	240.20	37	239.89	239.00	63	639	9.86%
2019/05/09	35	245.24	145	244.29	241.50	-110	635	-17.32%	大賣/鉅額交易
2019/05/08	6	240.00	68	239.96	241.00	-62	623	-9.95%
2019/05/07	67	238.28	69	240.92	243.50	-2	628	-0.32%
2019/05/03	138	241.70	3	240.83	241.50	135	630	21.42%	大買/鉅額交易
2019/05/02	55	240.44	77.7	240.90	240.50	-22.7	630	-3.59%
2019/04/30	108	244.94	138	244.35	242.00	-30	629	-4.77%	大買/大賣/
2019/04/29	94	250.65	93	251.36	250.00	1	617	0.16%
2019/04/26	17	253.97	82	253.30	255.50	-65	613	-10.60%
2019/04/25	38	250.74	73	251.21	252.50	-35	611	-5.72%
2019/04/24	51	244.40	3	244.33	245.00	48	612	7.84%
2019/04/23	80	243.51	20	243.58	244.50	60	611	9.81%
2019/04/22	54	243.30	2	243.75	243.50	52	609	8.53%
2019/04/19	102	241.78	2	247.50	241.00	100	608	16.43%	大買/
2019/04/18	68	245.03	38	248.36	245.00	30	620	4.83%
2019/04/17	56	250.46	40	251.66	253.50	16	623	2.56%
2019/04/16	18	253.22	24	254.67	254.00	-6	639	-0.94%
2019/04/15	18	260.83	45	260.08	259.50	-27	641	-4.21%
2019/04/12	14	257.36	11	257.23	259.00	3	644	0.47%
2019/04/11	21	255.02	21	255.43	255.50	0	648	0.00%
2019/04/10	94	257.56	1	256.50	259.00	93	644	14.42%
2019/04/09	241	261.77	69	261.93	260.50	172	638	26.95%	大買/鉅額交易
2019/04/08	28	267.93	28	266.88	268.00	0	633	0.00%
2019/04/03	47	268.90	36	268.35	267.00	11	630	1.74%
2019/04/02	29	269.60	18	269.56	270.00	11	631	1.74%
2019/04/01	27	272.04	7	271.43	272.50	20	627	3.19%
2019/03/29	8	271.06	6	270.67	271.50	2	624	0.32%
2019/03/28	5	269.50	5	268.70	268.50	0	628	0.00%
2019/03/27	14	272.14	1	270.00	269.00	13	648	2.00%
2019/03/26	27	273.30	5	272.60	273.00	22	660	3.33%
2019/03/25	27	269.31	28	269.32	268.50	-1	673	-0.15%
2019/03/22	21	273.02	22	272.80	275.00	-1	689	-0.15%
2019/03/21	43	281.35	7	280.57	278.00	36	684	5.26%
2019/03/20	21	277.74	2	277.50	277.00	19	695	2.73%
2019/03/19	85	280.18	22	279.43	280.00	63	713	8.83%
2019/03/18	14	276.46	13	278.69	279.00	1	734	0.14%
2019/03/15	77.4	275.86	23	278.50	278.50	54.4	740	7.34%
2019/03/14	68	268.25	20	267.13	266.50	48	746	6.43%
2019/03/13	48	271.77	1	272.50	272.00	47	744	6.31%
2019/03/12	58.7	269.57	9	269.50	269.50	49.7	743	6.68%
2019/03/11	10	264.65	11	265.64	264.00	-1	749	-0.13%
2019/03/08	24	265.06	20	265.40	263.50	4	769	0.52%
2019/03/07	15	276.10	39	276.53	272.00	-24	771	-3.11%
2019/03/06	63	269.83	12	273.42	274.00	51	767	6.65%
2019/03/05	132	266.57	19	266.26	266.00	113	767	14.72%	大買/鉅額交易
2019/03/04	64	264.80	27	264.54	264.50	37	767	4.82%
2019/02/27	49	266.43	38	266.67	267.50	11	764	1.44%
2019/02/26	63	263.34	11	263.59	263.50	52	753	6.91%
2019/02/25	11	258.64	2	261.00	259.50	9	743	1.21%
2019/02/22	10	261.35	38	261.36	260.50	-28	744	-3.76%
2019/02/21	23	264.89	13	268.69	269.50	10	735	1.36%
2019/02/20	9	264.06	0	0.00	264.00	9	741	1.21%
2019/02/19	10	261.00	10	260.50	260.00	0	740	0.00%
2019/02/18	148.9	265.77	18	265.03	265.00	130.9	741	17.64%	大買/鉅額交易
2019/02/15	34	259.09	10	259.40	259.50	24	734	3.27%
2019/02/14	56	259.09	10	260.20	258.00	46	738	6.23%
2019/02/13	72.1	256.56	25	256.70	257.50	47.1	735	6.41%
2019/02/12	114	255.27	34	254.68	254.00	80	734	10.88%	大買/
2019/02/11	123	254.14	79	254.11	251.50	44	755	5.83%	大買/
2019/01/30	45	261.33	28	261.20	260.00	17	742	2.29%
2019/01/29	35	262.14	29	260.84	262.00	6	736	0.81%
2019/01/28	28	261.77	16	261.34	260.00	12	734	1.63%
2019/01/25	42	264.54	42	264.48	262.50	0	740	0.00%
2019/01/24	36.6	262.37	40	262.69	260.00	-3.4	736	-0.47%
2019/01/23	48	265.66	33	263.94	263.00	15	732	2.05%
2019/01/22	125	270.47	59	263.96	274.00	66	726	9.09%	大買/
2019/01/21	33	271.53	77	270.66	272.50	-44	717	-6.14%
2019/01/18	34	267.21	24	266.90	267.00	10	717	1.39%
2019/01/17	27	259.52	15	259.23	260.50	12	712	1.68%
2019/01/16	47	260.33	105	260.50	260.00	-58	715	-8.11%	大賣/
2019/01/15	18	267.94	48	267.93	266.50	-30	715	-4.20%
2019/01/14	51	268.06	42	268.27	269.00	9	716	1.26%
2019/01/11	56	275.35	26	275.63	273.00	30	729	4.11%
2019/01/10	47	283.28	199	286.60	287.50	-152	741	-20.49%	大賣/鉅額交易
2019/01/09	40	284.95	85	284.15	288.50	-45	735	-6.12%
2019/01/08	49	272.27	262	272.17	274.50	-213	729	-29.19%	大賣/鉅額交易
2019/01/07	7	258.07	161	257.93	259.00	-154	722	-21.31%	大賣/鉅額交易
2019/01/04	16	246.66	30	246.13	250.00	-14	734	-1.91%
2019/01/03	8	238.19	152	239.66	240.50	-144	737	-19.52%	大賣/鉅額交易
2019/01/02	5	236.90	5	237.50	237.50	0	733	0.00%
2018/12/28	3	237.50	8	238.75	236.00	-5	735	-0.68%
2018/12/27	17	241.35	110.3	241.40	240.00	-93.3	735	-12.70%	大賣/
2018/12/26	9	236.61	24	235.81	235.50	-15	727	-2.06%
2018/12/25	12	234.63	12	234.88	235.00	0	726	0.00%
2018/12/24	1	234.00	8	233.50	233.00	-7	726	-0.96%
2018/12/21	61	232.99	28.3	233.73	234.00	32.7	738	4.43%
2018/12/20	69	231.29	17	231.35	227.50	52	735	7.07%
2018/12/19	58	225.90	63	226.13	225.00	-5	716	-0.70%
2018/12/18	224.6	231.65	88	230.44	232.00	136.6	708	19.29%	大買/鉅額交易
2018/12/17	110	235.78	11	242.91	233.00	99	693	14.27%	大買/
2018/12/14	55	252.65	11	251.68	253.50	44	672	6.55%
2018/12/13	34	255.37	29	255.95	254.00	5	666	0.75%
2018/12/12	47	251.24	67	251.74	251.00	-20	649	-3.08%
2018/12/11	148	248.43	78	250.81	251.00	70	632	11.07%	大買/
2018/12/10	113	236.71	30	236.70	235.00	83	611	13.57%	大買/
2018/12/07	2	237.50	36	238.63	237.50	-34	604	-5.63%
2018/12/06	13	226.42	30	226.32	227.00	-17	589	-2.88%
2018/12/05	12	239.17	80	235.50	236.00	-68	587	-11.57%
2018/12/04	47	242.12	45	241.77	239.50	2	587	0.34%
2018/12/03	14	241.50	36	241.00	246.00	-22	578	-3.80%
2018/11/30	70	225.90	10	226.25	225.50	60	562	10.67%
2018/11/29	19	228.45	3	226.00	229.00	16	558	2.86%
2018/11/28	33	220.79	1	218.50	221.00	32	548	5.83%
2018/11/27	71	219.79	137	220.54	219.00	-66	541	-12.18%	大賣/
2018/11/26	44.2	227.45	17	225.56	226.50	27.2	551	4.94%
2018/11/23	11	220.55	9	220.06	219.00	2	552	0.36%
2018/11/22	15	229.03	10	229.00	225.00	5	555	0.90%
2018/11/21	23	232.00	74	231.91	231.50	-51	563	-9.06%
2018/11/20	67	229.39	38	231.45	229.00	29	563	5.15%
2018/11/19	61	233.12	37	234.42	233.00	24	564	4.25%
2018/11/16	13	226.04	35	226.61	224.00	-22	562	-3.91%
2018/11/15	23	223.85	64	223.34	224.00	-41	571	-7.17%
2018/11/14	124	218.57	72	217.15	217.00	52	574	9.06%	大買/
2018/11/13	54.9	217.07	106	214.17	220.50	-51.1	573	-8.92%	大賣/
2018/11/12	60	216.86	88	217.37	213.50	-28	571	-4.90%
2018/11/09	136	217.46	38	218.66	214.50	98	562	17.43%	大買/
2018/11/08	88	227.28	107	226.78	225.50	-19	558	-3.40%	大賣/
2018/11/07	48	214.17	5	214.30	215.50	43	536	8.02%
2018/11/06	44	194.49	4	196.00	196.00	40	548	7.30%
2018/11/05	27	196.81	13	193.96	193.00	14	554	2.53%
2018/11/02	117	194.85	26	193.90	196.00	91	558	16.28%	大買/
2018/11/01	57	191.76	26	190.17	192.00	31	555	5.58%
2018/10/31	91	191.26	139.2	190.96	191.00	-48.2	554	-8.69%	大賣/
2018/10/30	44	190.42	33	190.67	189.50	11	548	2.00%
2018/10/29	22	193.68	113.1	192.77	193.00	-91.1	560	-16.25%	大賣/
2018/10/26	58	189.87	118	189.74	189.50	-60	556	-10.78%	大賣/
2018/10/25	53	198.91	66	197.27	198.00	-13	560	-2.32%
2018/10/24	100	204.72	68	201.95	204.50	32	559	5.72%
2018/10/23	98	201.51	49	200.79	199.00	49	555	8.82%
2018/10/22	27	194.56	56	194.47	196.50	-29	548	-5.29%
2018/10/19	50	184.82	133	189.43	189.50	-83	542	-15.31%	大賣/
2018/10/18	106	176.89	7	177.93	179.00	99	526	18.79%	大買/
2018/10/17	189	181.06	444	180.56	179.50	-255	514	-49.57%	大買/大賣/鉅額交易
2018/10/16	110	181.89	48	184.18	179.50	62	497	12.45%	大買/
2018/10/15	99	191.83	2	189.75	188.00	97	489	19.84%
2018/10/12	77	186.58	11	185.59	188.00	66	479	13.78%
2018/10/11	137	198.85	50	199.01	198.50	87	463	18.76%	大買/
2018/10/09	23	222.02	22	221.48	220.50	1	464	0.22%
2018/10/08	13	222.42	13	222.19	223.50	0	474	0.00%
2018/10/05	17	224.00	56	222.12	224.00	-39	480	-8.11%
2018/10/04	16	224.94	14	223.71	230.00	2	487	0.41%
2018/10/03	16	227.47	4	226.38	225.50	12	498	2.41%
2018/10/02	11	228.55	46	227.33	225.00	-35	502	-6.96%
2018/10/01	13	231.92	124	231.32	230.00	-111	506	-21.91%	大賣/鉅額交易
2018/09/28	14	241.79	21	240.90	239.00	-7	505	-1.38%
2018/09/27	13	240.92	7	240.43	242.50	6	509	1.18%
2018/09/26	21	237.93	15	238.23	235.50	6	506	1.18%
2018/09/25	61	240.78	8	240.06	243.00	53	507	10.43%
2018/09/21	12	233.08	79	232.39	233.50	-67	506	-13.23%
2018/09/20	14	236.89	38	236.96	236.00	-24	508	-4.72%
2018/09/19	17	238.59	19	238.21	238.50	-2	508	-0.39%
2018/09/18	17	236.18	31	235.56	235.50	-14	509	-2.75%
2018/09/17	29	233.33	56	231.64	233.50	-27	509	-5.30%
2018/09/14	146	232.26	31	232.87	234.50	115	510	22.53%	大買/鉅額交易
2018/09/13	9	229.39	17	229.21	230.50	-8	505	-1.58%
2018/09/12	20	222.88	10	221.65	222.50	10	504	1.98%
2018/09/11	49	223.86	12	223.71	220.00	37	508	7.28%
2018/09/10	84	222.64	36	224.43	223.50	48	512	9.37%
2018/09/07	25	234.92	21	233.31	232.00	4	510	0.78%
2018/09/06	50	236.67	5.1	234.84	233.00	44.9	514	8.72%
2018/09/05	41.9	239.59	3.4	241.50	236.50	38.5	511	7.51%
2018/09/04	15	240.20	6	240.84	241.00	9	511	1.75%
2018/09/03	26.4	241.41	11	241.91	241.00	15.4	514	3.00%
2018/08/31	147.6	237.94	70.6	238.05	238.00	77	514	14.96%	大買/
2018/08/30	71	240.47	9	242.11	239.50	62	504	12.29%
2018/08/29	36	244.71	37.9	244.62	244.00	-1.9	503	-0.38%
2018/08/28	22.9	245.52	1	243.75	245.50	21.9	502	4.36%
2018/08/27	40	244.65	5	247.10	245.50	35	503	6.95%
2018/08/24	6	244.92	20	244.63	246.00	-14	503	-2.78%
2018/08/23	44	248.03	179	247.94	249.00	-135	508	-26.54%	大賣/鉅額交易
2018/08/22	85	246.58	17.1	245.29	245.50	67.9	503	13.49%
2018/08/21	50	250.73	7	252.21	250.00	43	479	8.96%
2018/08/20	128	258.09	6	258.58	256.00	122	473	25.75%	大買/鉅額交易
2018/08/17	27	269.54	11.1	267.03	266.50	15.9	468	3.40%
2018/08/16	24.7	267.83	1.5	267.20	267.00	23.1	466	4.96%
2018/08/15	13	269.96	14.9	268.20	265.00	-1.9	468	-0.41%
2018/08/14	63	268.88	54	266.90	268.50	9	466	1.93%
2018/08/13	14	269.71	44	267.61	270.50	-30	462	-6.49%
2018/08/10	2	260.75	6	260.83	260.50	-4	447	-0.89%
2018/08/09	62	255.63	8	255.56	255.00	54	447	12.07%
2018/08/08	8	257.44	14	258.89	257.00	-6	444	-1.35%
2018/08/07	82	259.99	3	260.00	257.00	79	452	17.48%
2018/08/06	50	256.63	21	258.26	257.00	29	454	6.38%
2018/08/03	0	0.00	32	262.38	264.50	-32	464	-6.89%
2018/08/02	41	263.30	50	263.33	263.00	-9	459	-1.96%
2018/08/01	6	263.67	12	265.79	264.50	-6	462	-1.30%
2018/07/31	8	264.69	4	264.88	264.50	4	451	0.89%
2018/07/30	3	268.33	3	270.00	267.00	0	450	0.00%
2018/07/27	7	278.36	13	279.65	278.00	-6	449	-1.34%
2018/07/26	30	276.80	2	277.50	276.00	28	449	6.22%
2018/07/25	14	276.39	20	277.00	273.50	-6	450	-1.33%
2018/07/24	55	280.63	15	280.97	283.00	40	451	8.86%
2018/07/23	52	283.64	6	282.58	285.00	46	446	10.29%
2018/07/20	181	283.22	5	282.90	283.00	176	451	39.01%	大買/鉅額交易
2018/07/19	9	283.61	3	283.17	283.50	6	445	1.35%
2018/07/18	2	279.00	5	277.50	279.50	-3	439	-0.68%
2018/07/17	7.1	272.80	7	271.71	274.00	0.1	430	0.03%
2018/07/16	4	269.88	15	266.53	267.50	-11	419	-2.62%
2018/07/13	130	257.41	26	257.02	261.00	104	408	25.43%	大買/鉅額交易
2018/07/12	21	251.29	80	251.04	254.50	-59	400	-14.73%
2018/07/11	73	247.75	489	249.17	246.00	-416	391	-106.15%	大賣/鉅額交易
2018/07/10	113	254.04	15	253.00	254.50	98	379	25.81%	大買/
2018/07/09	22	251.82	122	251.04	248.50	-100	374	-26.68%	大賣/
2018/07/06	8	248.94	7	252.29	248.00	1	369	0.27%
2018/07/05	35	256.69	119	251.67	257.00	-84	364	-23.07%	大賣/
2018/07/04	4	256.50	10	261.10	256.00	-6	361	-1.66%
2018/07/03	2	262.50	28	264.09	262.50	-26	362	-7.17%
2018/07/02	4	268.00	21	266.60	265.50	-17	360	-4.71%
2018/06/29	6	260.92	17	261.82	260.50	-11	357	-3.07%
2018/06/28	2	263.50	14	263.36	262.50	-12	352	-3.41%
2018/06/27	13	263.00	44.6	262.75	263.50	-31.6	351	-8.99%
2018/06/26	4	262.50	35	262.94	262.50	-31	352	-8.80%
2018/06/25	2	266.75	17	262.62	268.00	-15	360	-4.17%
2018/06/22	20	265.53	4	264.88	265.00	16	365	4.38%
2018/06/21	32.5	267.72	22	269.32	268.00	10.5	368	2.85%
2018/06/20	38.5	273.20	1	271.00	275.00	37.5	372	10.06%
2018/06/19	21	267.05	21	266.36	263.50	0	385	0.00%
2018/06/15	35	276.11	25	275.68	276.50	10	383	2.61%
2018/06/14	127.9	284.14	26	284.17	279.50	101.9	383	26.54%	大買/鉅額交易
2018/06/13	2.8	286.45	3	283.33	282.50	-0.2	379	-0.04%
2018/06/12	11	281.05	15	282.53	283.50	-4	379	-1.05%
2018/06/11	26.8	280.67	15	279.97	281.00	11.8	383	3.08%
2018/06/08	23	280.50	24	280.13	280.50	-1	384	-0.26%
2018/06/07	4	281.50	14	281.29	283.50	-10	390	-2.56%
2018/06/06	4	268.88	17	270.47	273.00	-13	387	-3.35%
2018/06/05	26	265.65	22	264.68	266.00	4	385	1.04%
2018/06/04	34	255.91	3	256.67	257.50	31	384	8.05%
2018/06/01	18	246.86	2.4	252.00	252.50	15.6	381	4.10%
2018/05/31	42	237.60	272	237.87	237.50	-230	377	-60.91%	大賣/鉅額交易
2018/05/30	50	240.87	11	240.41	239.50	39	371	10.50%
2018/05/29	41	241.50	8	241.63	242.50	33	375	8.78%
2018/05/28	10	241.75	14	240.43	240.00	-4	379	-1.05%
2018/05/25	18	239.64	5	239.10	240.00	13	381	3.41%
2018/05/24	8.2	240.00	14	240.39	239.50	-5.8	386	-1.51%
2018/05/23	36	240.31	19	240.08	239.50	17	398	4.26%
2018/05/22	6	243.42	12	243.33	241.50	-6	412	-1.45%
2018/05/21	23	246.20	7	245.64	245.50	16	440	3.64%
2018/05/18	16	240.09	9	240.28	241.00	7	459	1.52%
2018/05/17	47	240.12	26	238.48	238.50	21	463	4.53%
2018/05/16	55	246.11	27	246.06	247.00	28	459	6.09%
2018/05/15	99	250.42	18	250.28	252.00	81	466	17.36%
2018/05/14	62	239.98	7	245.64	240.00	55	481	11.42%
2018/05/11	19	248.76	16	250.50	249.00	3	484	0.62%
2018/05/10	24	253.50	43	253.03	255.00	-19	478	-3.97%
2018/05/09	6	260.83	28	259.93	260.00	-22	467	-4.71%
2018/05/08	5	262.80	2	262.50	262.50	3	471	0.64%
2018/05/07	12	261.54	9	261.61	263.00	3	481	0.62%
2018/05/04	6	263.33	10	264.20	261.50	-4	487	-0.82%
2018/05/03	14	264.07	108	263.52	267.00	-94	492	-19.07%	大賣/
2018/05/02	14	265.25	3	263.67	266.00	11	492	2.24%
2018/04/30	14	265.57	18	266.36	265.00	-4	492	-0.81%
2018/04/27	4	266.25	10	266.85	267.00	-6	496	-1.21%
2018/04/26	4	270.00	94	271.49	267.50	-90	498	-18.04%
2018/04/25	62	278.90	15	276.43	280.00	47	495	9.48%
2018/04/24	5	272.60	11	272.18	274.00	-6	500	-1.20%
2018/04/23	1	270.00	10	269.55	271.00	-9	502	-1.79%
2018/04/20	7	270.64	15	271.17	271.00	-8	505	-1.58%
2018/04/19	7	273.64	18	272.06	274.00	-11	506	-2.17%
2018/04/18	4	268.00	33	268.77	270.50	-29	504	-5.75%
2018/04/17	12	267.13	8	267.06	267.00	4	504	0.79%
2018/04/16	20	270.20	2	269.25	270.00	18	505	3.56%
2018/04/13	9	272.17	16	272.28	271.50	-7	514	-1.36%
2018/04/12	10	274.80	3	275.50	272.00	7	532	1.32%
2018/04/11	61	280.28	1	283.00	278.00	60	544	11.03%
2018/04/10	24	276.27	36	276.67	275.00	-12	550	-2.18%
2018/04/09	30	280.17	4.2	280.14	281.00	25.8	556	4.64%
2018/04/03	2	277.25	12	276.92	277.00	-10	557	-1.79%
2018/04/02	0	0.00	15	279.00	277.50	-15	559	-2.68%
2018/03/30	1	282.00	0	0.00	280.50	1	568	0.18%
2018/03/29	6	281.08	12	279.13	279.00	-6	577	-1.04%
2018/03/28	6	278.17	31	282.08	278.50	-25	589	-4.24%
2018/03/27	23	285.91	1	287.50	286.50	22	589	3.73%
2018/03/26	42	280.02	22	280.05	280.00	20	591	3.38%
2018/03/23	22	279.02	20	279.05	279.50	2	593	0.34%
2018/03/22	15	279.13	26	279.50	280.00	-11	602	-1.82%
2018/03/21	9	286.22	7	287.43	286.50	2	589	0.34%
2018/03/20	11	285.36	17	287.06	285.00	-6	594	-1.01%
2018/03/19	5	290.50	3	292.33	291.00	2	602	0.33%
2018/03/16	27	293.50	18.2	293.47	293.50	8.8	606	1.45%
2018/03/15	26	295.60	1	296.50	295.00	25	605	4.13%
2018/03/14	1	303.50	33	300.52	295.00	-32	604	-5.29%
2018/03/13	12	303.21	4	301.00	306.00	8	604	1.32%
2018/03/12	9	293.67	6	293.50	294.00	3	605	0.50%
2018/03/09	4	288.00	113	288.82	289.50	-109	606	-17.96%	大賣/鉅額交易
2018/03/08	28	285.86	6	285.67	286.50	22	611	3.60%
2018/03/07	9	286.89	18	282.28	283.50	-9	614	-1.46%
2018/03/06	7	284.21	0	0.00	282.00	7	620	1.13%
2018/03/05	9	283.06	10	281.65	281.00	-1	620	-0.16%
2018/03/02	18	281.53	20	285.35	281.50	-2	614	-0.33%
2018/03/01	130	292.20	9	292.33	290.00	121	610	19.82%	大買/鉅額交易
2018/02/27	22	291.20	11.9	289.55	288.00	10.1	610	1.65%
2018/02/26	14	293.61	13	293.73	291.50	1	615	0.16%
2018/02/23	27	295.78	20	299.95	300.00	7	619	1.13%
2018/02/22	7	289.29	212	288.61	285.00	-205	620	-33.04%	大賣/鉅額交易
2018/02/21	17	287.74	812	290.28	286.00	-795	612	-129.81%	大賣/鉅額交易
2018/02/12	11	282.00	206	285.10	280.00	-195	594	-32.79%	大賣/鉅額交易
2018/02/09	6	270.25	15	270.07	273.00	-9	600	-1.50%
2018/02/08	20	273.95	11	274.00	273.00	9	599	1.50%
2018/02/07	75	271.99	21	273.79	274.00	54	599	9.01%
2018/02/06	11	260.50	130	259.76	260.00	-119	588	-20.23%	大賣/鉅額交易
2018/02/05	2	281.75	77	280.80	282.50	-75	565	-13.26%
2018/02/02	5	290.00	11	292.77	290.00	-6	555	-1.08%
2018/02/01	1	294.00	8	296.81	294.00	-7	558	-1.25%
2018/01/31	14	299.32	32	299.13	300.00	-18	566	-3.18%
2018/01/30	29	301.03	7	300.50	300.00	22	600	3.66%
2018/01/29	15	293.67	1	293.00	290.00	14	593	2.36%
2018/01/26	11	300.64	1	303.50	298.00	10	586	1.71%
2018/01/25	5	307.90	9	308.83	307.00	-4	579	-0.69%
2018/01/24	17	310.68	1	311.50	311.50	16	578	2.77%
2018/01/23	8	310.44	150	309.57	309.50	-142	577	-24.58%	大賣/鉅額交易
2018/01/22	11	310.32	93	308.61	312.00	-82	571	-14.34%
2018/01/19	10	309.35	20	309.18	308.00	-10	569	-1.76%
2018/01/18	0	0.00	20	315.15	315.00	-20	571	-3.50%
2018/01/17	2	309.00	4	311.25	314.50	-2	583	-0.34%
2018/01/16	3	306.17	17	306.18	309.00	-14	586	-2.39%
2018/01/15	7	305.21	4	306.63	307.50	3	587	0.51%
2018/01/12	6	304.50	4	304.75	302.50	2	588	0.34%
2018/01/11	1	303.50	10	304.30	304.00	-9	588	-1.53%
2018/01/10	3	306.33	0	0.00	306.50	3	591	0.51%
2018/01/09	13	311.65	30	310.22	308.00	-17	593	-2.86%
2018/01/08	19	304.76	26	305.42	311.00	-7	588	-1.19%
2018/01/05	32	310.13	31	310.63	307.50	1	572	0.17%
2018/01/04	20	315.35	31	316.68	318.00	-11	570	-1.93%
2018/01/03	10	316.55	31	316.05	315.00	-21	573	-3.66%
2018/01/02	67	318.36	107	315.06	323.00	-40	564	-7.08%	大賣/