群聯 (8299)-美商高盛券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
465.5
漲跌
▼2.5
漲幅
-0.53%
成交量
2,566張
產業
上櫃半導體類股
1077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

群聯 (8299)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/12/03	36	471.44	93	475.70	465.50	-57	1,718	-3.32%
2024/12/02	151	468.26	112	468.45	468.00	39	1,694	2.30%	大買/大賣/
2024/11/29	45	459.67	24	459.73	461.50	21	1,666	1.26%
2024/11/28	84	448.53	102	446.91	449.50	-18	1,655	-1.09%	大賣/
2024/11/27	92	454.27	94	452.39	454.50	-2	1,644	-0.12%
2024/11/26	101	454.60	90	455.30	454.00	11	1,642	0.67%	大買/
2024/11/25	85	461.34	379	463.91	460.50	-294	1,645	-17.87%	大賣/鉅額交易
2024/11/22	69	468.68	72	464.31	471.00	-3	1,623	-0.18%
2024/11/21	45	458.28	136	452.11	464.00	-91	1,595	-5.71%	大賣/
2024/11/20	12	442.08	205.5	439.76	446.50	-193.5	1,568	-12.33%	大賣/鉅額交易
2024/11/19	10	434.20	578	429.45	435.50	-568	1,591	-35.70%	大賣/鉅額交易
2024/11/18	71	429.15	95	428.22	432.00	-24	1,557	-1.54%
2024/11/15	175	416.91	143	416.03	418.00	32	1,549	2.06%	大買/大賣/
2024/11/14	82	407.20	329	408.48	404.00	-247	1,590	-15.53%	大賣/鉅額交易
2024/11/13	131	417.28	107	418.44	415.50	24	1,640	1.46%	大買/大賣/
2024/11/12	43	421.76	524	424.72	419.00	-481	1,624	-29.61%	大賣/鉅額交易
2024/11/11	31	434.56	220	433.44	438.50	-189	1,590	-11.88%	大賣/鉅額交易
2024/11/08	168	467.99	3	469.17	466.00	165	1,554	10.61%	大買/鉅額交易
2024/11/07	197	473.53	76	472.93	473.50	121	1,550	7.80%	大買/鉅額交易
2024/11/06	146	472.10	38	473.29	473.50	108	1,552	6.96%	大買/鉅額交易
2024/11/05	55	464.75	10	463.80	462.00	45	1,571	2.86%
2024/11/04	53	468.33	27	467.35	466.50	26	1,616	1.61%
2024/11/01	73	471.52	66	469.07	474.00	7	1,668	0.42%
2024/10/30	45	472.88	65	472.45	471.50	-20	1,700	-1.18%
2024/10/29	37	470.66	174	469.20	468.00	-137	1,715	-7.99%	大賣/鉅額交易
2024/10/28	10	479.35	49	479.31	479.00	-39	1,720	-2.27%
2024/10/25	20	487.20	46	486.20	487.00	-26	1,751	-1.48%
2024/10/24	3	486.83	178	489.40	483.00	-175	1,796	-9.74%	大賣/鉅額交易
2024/10/23	31	502.65	21	502.07	502.00	10	1,803	0.55%
2024/10/22	115	488.17	104	488.03	487.00	11	1,797	0.61%	大買/大賣/
2024/10/21	150	485.46	24	485.88	488.00	126	1,832	6.88%	大買/鉅額交易
2024/10/18	89	475.99	87	476.86	474.00	2	1,857	0.11%
2024/10/17	93	481.18	81	480.65	481.00	12	1,872	0.64%
2024/10/16	50	476.15	105	474.83	476.00	-55	1,916	-2.87%	大賣/
2024/10/15	81	481.26	103	480.10	479.50	-22	1,937	-1.14%	大賣/
2024/10/14	77	476.50	115	474.77	473.00	-38	1,934	-1.96%	大賣/
2024/10/11	31	482.90	136	482.47	482.00	-105	1,945	-5.40%	大賣/鉅額交易
2024/10/09	47	495.43	104	492.19	491.50	-57	1,944	-2.93%	大賣/
2024/10/08	54	486.55	25	485.74	489.00	29	1,934	1.50%
2024/10/07	63	485.37	14	486.50	489.00	49	1,960	2.50%
2024/10/04	55	481.26	189	479.68	477.50	-134	1,981	-6.76%	大賣/鉅額交易
2024/10/01	31	487.26	63	486.63	484.50	-32	1,999	-1.60%
2024/09/30	33	497.08	59	495.15	494.00	-26	2,014	-1.29%
2024/09/27	10	509.20	83	511.40	507.00	-73	2,025	-3.60%
2024/09/26	38	518.87	131	516.77	513.00	-93	2,025	-4.59%	大賣/
2024/09/25	96	504.28	46	503.63	503.00	50	2,008	2.49%
2024/09/24	30	495.50	89	494.87	496.50	-59	2,027	-2.91%
2024/09/23	52	495.94	141	495.59	496.00	-89	2,035	-4.37%	大賣/
2024/09/20	44	488.82	46	489.26	486.00	-2	2,018	-0.10%
2024/09/19	115	480.63	28	482.27	487.00	87	2,037	4.27%	大買/
2024/09/18	37	480.81	98	484.35	478.50	-61	2,046	-2.98%
2024/09/16	37	491.80	82	488.51	487.00	-45	2,061	-2.18%
2024/09/13	53	497.85	56	499.21	497.00	-3	2,061	-0.15%
2024/09/12	143	505.31	12	502.79	509.00	131	2,095	6.25%	大買/鉅額交易
2024/09/11	85	482.75	9	483.94	484.50	76	2,100	3.62%
2024/09/10	76	488.76	34	494.07	484.50	42	2,124	1.98%
2024/09/09	39	492.31	19	493.42	494.50	20	2,139	0.93%
2024/09/06	29	494.66	54	495.04	495.50	-25	2,210	-1.13%
2024/09/05	34	493.63	34	491.15	490.00	0	2,241	0.00%
2024/09/04	224	489.29	99	485.18	487.00	125	2,264	5.52%	大買/鉅額交易
2024/09/03	165	520.07	59	516.88	516.00	106	2,253	4.70%	大買/鉅額交易
2024/09/02	83	525.13	13	521.38	521.00	70	2,274	3.08%
2024/08/30	38	535.03	8	533.63	532.00	30	2,300	1.30%
2024/08/29	113	541.37	56	540.48	540.00	57	2,363	2.41%	大買/
2024/08/28	93	542.60	128	542.51	542.00	-35	2,392	-1.46%	大賣/
2024/08/27	256	535.63	72	534.42	536.00	184	2,408	7.64%	大買/鉅額交易
2024/08/26	99	540.08	41	538.00	530.00	58	2,429	2.39%
2024/08/23	57	527.75	36	533.58	534.00	21	2,460	0.85%
2024/08/22	343	534.31	19	534.05	532.00	324	2,525	12.83%	大買/鉅額交易
2024/08/21	65	531.08	116	534.71	528.00	-51	2,545	-2.00%	大賣/
2024/08/20	212	561.27	27	560.19	555.00	185	2,497	7.41%	大買/鉅額交易
2024/08/19	337	561.98	20	562.30	560.00	317	2,511	12.62%	大買/鉅額交易
2024/08/16	165	536.17	73	547.82	560.00	92	2,528	3.64%	大買/
2024/08/15	61	516.13	291	512.26	513.00	-230	2,515	-9.14%	大賣/鉅額交易
2024/08/14	129	508.88	63	507.89	504.00	66	2,455	2.69%	大買/
2024/08/13	151	500.43	161	499.78	499.00	-10	2,497	-0.40%	大買/大賣/
2024/08/12	48	492.73	233	494.29	490.50	-185	2,555	-7.24%	大賣/鉅額交易
2024/08/09	24	484.19	73	484.38	482.00	-49	2,651	-1.85%
2024/08/08	23	466.91	32	469.11	469.00	-9	2,984	-0.30%
2024/08/07	17	471.68	72	471.29	474.00	-55	2,996	-1.84%
2024/08/06	109	442.04	152	441.47	453.00	-43	2,993	-1.44%	大買/大賣/
2024/08/05	95	451.06	67	449.33	443.50	28	2,997	0.93%
2024/08/02	118	501.94	151	495.97	492.50	-33	2,957	-1.12%	大買/大賣/
2024/08/01	51	523.12	118	522.52	524.00	-67	2,951	-2.27%	大賣/
2024/07/31	136	510.01	19	514.00	513.00	117	2,949	3.97%	大買/鉅額交易
2024/07/30	115	509.40	129	508.53	514.00	-14	2,949	-0.47%	大買/大賣/
2024/07/29	157	518.71	50	515.42	516.00	107	2,934	3.65%	大買/鉅額交易
2024/07/26	108	531.44	56	528.84	532.00	52	2,915	1.78%	大買/
2024/07/23	4	559.50	40	558.90	559.00	-36	2,896	-1.24%
2024/07/22	33	551.21	86	554.31	555.00	-53	2,904	-1.82%
2024/07/19	7	580.14	117	585.76	576.00	-110	2,890	-3.81%	大賣/鉅額交易
2024/07/18	3	594.00	116	594.16	595.00	-113	2,903	-3.89%	大賣/鉅額交易
2024/07/17	5	614.40	126	612.38	603.00	-121	2,914	-4.15%	大賣/鉅額交易
2024/07/16	45	615.71	34	612.18	617.00	11	2,944	0.37%
2024/07/15	20	597.75	112	596.76	599.00	-92	2,985	-3.08%	大賣/
2024/07/12	10	596.80	124	597.75	595.00	-114	3,001	-3.80%	大賣/鉅額交易
2024/07/11	5	612.00	35	613.34	610.00	-30	3,024	-0.99%
2024/07/10	9	611.89	29	611.41	611.00	-20	3,063	-0.65%
2024/07/09	15	611.47	146	607.22	611.00	-131	3,083	-4.25%	大賣/鉅額交易
2024/07/08	35	616.34	174	616.39	613.00	-139	3,137	-4.43%	大賣/鉅額交易
2024/07/05	12	620.17	37	620.41	618.00	-25	3,167	-0.79%
2024/07/04	2	625.00	36	622.58	628.00	-34	3,179	-1.07%
2024/07/03	32	617.53	33	618.09	621.00	-1	3,185	-0.03%
2024/07/02	17	610.00	64	609.59	608.00	-47	3,188	-1.47%
2024/07/01	15	613.87	39	613.41	610.00	-24	3,198	-0.75%
2024/06/28	91	610.47	68	616.03	617.00	23	3,219	0.71%
2024/06/27	6	598.50	105	596.36	594.00	-99	3,197	-3.10%	大賣/
2024/06/26	22	602.09	91	600.73	602.00	-69	3,224	-2.14%
2024/06/25	109	599.42	66	599.27	599.00	43	3,273	1.31%	大買/
2024/06/24	63	608.89	21	610.71	611.00	42	3,278	1.28%
2024/06/21	47	610.15	119	610.45	610.00	-72	3,325	-2.16%	大賣/
2024/06/20	104	622.03	3	623.00	624.00	101	3,346	3.02%	大買/鉅額交易
2024/06/19	77	616.65	70	624.03	614.00	7	3,466	0.20%
2024/06/18	64	634.94	18	634.06	633.00	46	3,515	1.31%
2024/06/17	374	635.89	67	634.09	633.00	307	3,524	8.71%	大買/鉅額交易
2024/06/14	58	629.43	56	626.54	630.00	2	3,526	0.06%
2024/06/13	5	632.20	131	627.19	625.00	-126	3,530	-3.57%	大賣/鉅額交易
2024/06/12	15	612.60	78	612.85	614.00	-63	3,471	-1.81%
2024/06/11	20	601.40	149	602.78	605.00	-129	3,480	-3.71%	大賣/鉅額交易
2024/06/07	79	591.82	8	593.38	593.00	71	3,528	2.01%
2024/06/06	115	584.99	56	583.27	582.00	59	3,549	1.66%	大買/
2024/06/05	237	582.77	4	583.00	583.00	233	3,579	6.51%	大買/鉅額交易
2024/06/04	7	589.29	143	594.56	588.00	-136	3,586	-3.79%	大賣/鉅額交易
2024/06/03	51	603.29	19	606.89	609.00	32	3,561	0.90%
2024/05/31	85	597.32	67	595.49	595.00	18	3,545	0.51%
2024/05/30	102	607.25	18	607.00	601.00	84	3,548	2.37%	大買/
2024/05/29	4	613.50	59	613.78	611.00	-55	3,541	-1.55%
2024/05/28	27	618.81	167	610.36	622.00	-140	3,521	-3.98%	大賣/鉅額交易
2024/05/27	7	584.29	153	587.56	592.00	-146	3,460	-4.22%	大賣/鉅額交易
2024/05/24	38	573.16	53	572.66	574.00	-15	3,506	-0.43%
2024/05/23	141	570.28	22	573.82	569.00	119	3,552	3.35%	大買/鉅額交易
2024/05/22	41.3	579.05	66	577.74	577.00	-24.7	3,583	-0.69%
2024/05/21	28	585.43	251	586.57	584.00	-223	3,630	-6.14%	大賣/鉅額交易
2024/05/20	75	581.63	29	582.34	584.00	46	3,628	1.27%
2024/05/17	173	584.24	125	581.47	581.00	48	3,608	1.33%	大買/大賣/
2024/05/16	605	596.10	252	595.97	589.00	353	3,581	9.86%	大買/大賣/鉅額交易
2024/05/15	22	591.86	107	591.10	588.00	-85	3,521	-2.41%	大賣/
2024/05/14	299	583.40	750.8	583.01	585.00	-451.8	3,451	-13.09%	大買/大賣/鉅額交易
2024/05/13	8	624.00	0	0.00	624.00	8	3,107	0.26%
2024/05/10	67	692.18	36	691.97	693.00	31	3,089	1.00%
2024/05/09	45	691.67	144	703.98	688.00	-99	3,079	-3.21%	大賣/
2024/05/08	61	720.02	39	719.51	724.00	22	3,049	0.72%
2024/05/07	137	722.55	156	724.36	720.00	-19	3,046	-0.62%	大買/大賣/
2024/05/06	35	720.86	1	720.00	720.00	34	3,021	1.13%
2024/05/03	44	717.32	8.9	712.71	710.00	35.2	3,031	1.16%
2024/05/02	29	703.48	10	697.70	701.00	19	3,018	0.63%
2024/04/30	174.1	705.48	44	702.98	703.00	130.1	3,023	4.30%	大買/鉅額交易
2024/04/29	62	711.44	15	712.60	713.00	47	3,024	1.55%
2024/04/26	57	710.63	37	708.38	710.00	20	3,068	0.65%
2024/04/25	32.5	689.39	15	691.07	696.00	17.5	3,049	0.58%
2024/04/24	139	683.20	43	681.72	688.00	96	3,036	3.16%	大買/
2024/04/23	31	662.29	34	661.47	662.00	-3	3,007	-0.10%
2024/04/22	64	671.95	93	680.82	662.00	-29	3,011	-0.96%
2024/04/19	117	711.87	42	723.50	710.00	75	3,000	2.50%	大買/
2024/04/18	15	753.13	99	752.00	756.00	-84	2,948	-2.85%
2024/04/17	63	739.43	103	743.34	750.00	-40	2,955	-1.35%	大賣/
2024/04/16	307	715.45	108.6	717.97	715.00	198.4	2,909	6.82%	大買/大賣/鉅額交易
2024/04/15	40	740.15	103	739.42	741.00	-63	2,861	-2.20%	大賣/
2024/04/12	122	750.39	27	761.67	748.00	95	2,846	3.34%	大買/
2024/04/11	111	722.85	37	721.57	721.00	74	2,771	2.67%	大買/
2024/04/10	69	736.06	77	730.66	739.00	-8	2,737	-0.29%
2024/04/09	46	715.00	53.4	721.86	725.00	-7.4	2,737	-0.27%
2024/04/08	36	704.17	43	709.56	709.00	-7	2,716	-0.26%
2024/04/03	71	710.34	34	711.24	713.00	37	2,708	1.37%
2024/04/02	106.6	708.02	46	708.78	709.00	60.6	2,699	2.24%	大買/
2024/04/01	40	698.93	10	699.30	699.00	30	2,680	1.12%
2024/03/29	13	702.23	99	704.75	708.00	-86	2,671	-3.22%
2024/03/28	6	691.33	177	695.77	690.00	-171	2,631	-6.50%	大賣/鉅額交易
2024/03/27	94	676.24	61	676.61	678.00	33	2,593	1.27%
2024/03/26	104	666.21	55	677.64	663.00	49	2,580	1.90%	大買/
2024/03/25	22	668.77	123	676.35	680.00	-101	2,519	-4.01%	大賣/鉅額交易
2024/03/22	437	663.39	193	654.99	653.00	244	2,477	9.85%	大買/大賣/鉅額交易
2024/03/21	183	649.82	44	651.25	661.00	139	2,354	5.90%	大買/鉅額交易
2024/03/20	36	607.50	104	609.95	601.00	-68	2,286	-2.97%	大賣/
2024/03/19	40	615.23	55	610.58	609.00	-15	2,289	-0.66%
2024/03/18	3	604.67	310	602.01	606.00	-307	2,310	-13.29%	大賣/鉅額交易
2024/03/15	46	587.33	78	588.51	587.00	-32	2,342	-1.37%
2024/03/14	154	582.19	354	582.31	586.00	-200	2,366	-8.45%	大買/大賣/鉅額交易
2024/03/13	173	590.47	286	601.94	590.00	-113	2,356	-4.79%	大買/大賣/鉅額交易
2024/03/12	68.7	611.41	231	611.18	615.00	-162.3	2,308	-7.03%	大賣/鉅額交易
2024/03/11	130	603.02	245	602.84	605.00	-115	2,310	-4.98%	大買/大賣/鉅額交易
2024/03/08	157	599.48	11	599.91	598.00	146	2,282	6.40%	大買/鉅額交易
2024/03/07	255	612.84	29	626.45	611.00	226	2,261	10.00%	大買/鉅額交易
2024/03/06	100	626.11	31	625.35	629.00	69	2,255	3.06%
2024/03/05	25	614.72	50	614.46	619.00	-25	2,300	-1.09%
2024/03/04	26	626.88	74	628.24	626.00	-48	2,289	-2.10%
2024/03/01	22	622.32	25	625.24	623.00	-3	2,291	-0.13%
2024/02/29	93.5	624.27	263	625.37	628.00	-169.5	2,280	-7.43%	大賣/鉅額交易
2024/02/27	131	622.15	90	618.42	624.00	41	2,262	1.81%	大買/
2024/02/26	99	596.26	35	602.11	598.00	64	2,192	2.92%
2024/02/23	33	617.79	109	615.99	615.00	-76	2,142	-3.55%	大賣/
2024/02/22	149	600.76	53	600.32	609.00	96	2,101	4.57%	大買/
2024/02/21	115	572.60	129	573.83	573.00	-14	2,008	-0.70%	大買/大賣/
2024/02/20	27	553.07	78	552.23	556.00	-51	1,971	-2.59%
2024/02/19	203	549.94	55	540.64	556.00	148	1,981	7.47%	大買/鉅額交易
2024/02/16	22	536.82	78	536.64	537.00	-56	1,989	-2.81%
2024/02/15	58	545.24	75	544.69	544.00	-17	1,990	-0.85%
2024/02/05	83	535.10	16	532.06	537.00	67	1,967	3.41%
2024/02/02	35	538.11	5	537.60	539.00	30	1,995	1.50%
2024/02/01	106	537.14	27	534.67	538.00	79	2,062	3.83%	大買/
2024/01/31	30	528.13	122	524.61	528.00	-92	2,201	-4.18%	大賣/
2024/01/30	31	520.81	12	523.33	520.00	19	2,203	0.86%
2024/01/29	125	525.64	9	526.00	526.00	116	2,208	5.25%	大買/鉅額交易
2024/01/26	27	523.67	288	530.45	521.00	-261	2,225	-11.73%	大賣/鉅額交易
2024/01/25	373	540.29	56	539.18	539.00	317	2,238	14.16%	大買/鉅額交易
2024/01/24	58	540.10	47	540.96	539.00	11	2,249	0.49%
2024/01/23	76	539.86	14	540.36	540.00	62	2,265	2.74%
2024/01/22	414	536.58	209	534.08	534.00	205	2,248	9.12%	大買/大賣/鉅額交易
2024/01/19	64	515.31	5	515.40	516.00	59	2,212	2.67%
2024/01/18	34	507.85	21	510.43	508.00	13	2,231	0.58%
2024/01/17	18	516.83	13	517.69	513.00	5	2,237	0.22%
2024/01/16	35	521.29	39	521.26	520.00	-4	2,244	-0.18%
2024/01/15	35	510.07	55	516.99	516.00	-20	2,234	-0.89%
2024/01/12	152	483.57	2	483.75	482.00	150	2,197	6.82%	大買/鉅額交易
2024/01/11	53	490.61	47	488.22	489.00	6	2,235	0.27%
2024/01/10	79	493.28	4	493.88	494.00	75	2,236	3.35%
2024/01/09	28	495.14	9	496.50	495.00	19	2,284	0.83%
2024/01/08	15	499.97	1	503.00	497.00	14	2,304	0.61%
2024/01/05	32	498.73	6	498.75	499.50	26	2,352	1.11%
2024/01/04	127	502.23	81	501.09	498.50	46	2,365	1.94%	大買/
2024/01/03	66	498.47	118	498.14	498.50	-52	2,373	-2.19%	大賣/
2024/01/02	64	513.97	10	520.10	514.00	54	2,338	2.31%
2023/12/29	26	526.35	17	523.82	520.00	9	2,348	0.38%
2023/12/28	18	522.94	23	522.91	523.00	-5	2,351	-0.21%
2023/12/27	101	522.91	6	522.50	524.00	95	2,414	3.94%	大買/
2023/12/26	44	517.23	5	518.40	516.00	39	2,412	1.62%
2023/12/25	19	513.00	21	514.10	510.00	-2	2,454	-0.08%
2023/12/22	20	516.75	89	527.83	515.00	-69	2,488	-2.77%
2023/12/21	9	517.33	194	519.06	519.00	-185	2,478	-7.46%	大賣/鉅額交易
2023/12/20	52	513.23	34	513.85	511.00	18	2,471	0.73%
2023/12/19	68	513.22	272	514.29	514.00	-204	2,477	-8.23%	大賣/鉅額交易
2023/12/18	98	522.95	21	521.90	520.00	77	2,487	3.10%
2023/12/15	114	527.24	111	527.43	525.00	3	2,498	0.12%	大買/大賣/
2023/12/14	32	544.00	51	542.59	543.00	-19	2,487	-0.76%
2023/12/13	169	536.64	37	534.57	540.00	132	2,498	5.28%	大買/鉅額交易
2023/12/12	59	528.25	198	525.93	523.00	-139	2,592	-5.36%	大賣/鉅額交易
2023/12/11	343	518.76	386	517.82	519.00	-43	2,551	-1.69%	大買/大賣/
2023/12/08	101	510.46	76	510.14	512.00	25	2,534	0.99%	大買/
2023/12/07	199	501.50	42	502.50	500.00	157	2,535	6.19%	大買/鉅額交易
2023/12/06	113	495.78	32	501.63	505.00	81	2,550	3.18%	大買/
2023/12/05	24	484.29	49	484.78	484.50	-25	2,572	-0.97%
2023/12/04	79	498.75	101	494.01	490.50	-22	2,618	-0.84%	大賣/
2023/12/01	69	490.84	53	492.26	494.00	16	2,616	0.61%
2023/11/30	157	487.73	41.3	485.26	483.50	115.7	2,607	4.44%	大買/鉅額交易
2023/11/29	172	478.51	8	478.94	477.50	164	2,569	6.38%	大買/鉅額交易
2023/11/28	47	468.82	9	475.67	479.50	38	2,599	1.46%
2023/11/27	13	459.00	65	465.04	459.00	-52	2,718	-1.91%
2023/11/24	60	468.83	8	469.00	469.00	52	2,796	1.86%
2023/11/23	11	471.68	141	466.97	465.00	-130	2,788	-4.66%	大賣/鉅額交易
2023/11/22	83	468.72	82	468.62	470.00	1	2,783	0.04%
2023/11/21	74	473.71	85	472.96	473.50	-11	2,771	-0.40%
2023/11/20	7	478.86	50	478.27	478.00	-43	2,762	-1.56%
2023/11/17	229	478.75	103	479.72	479.00	126	2,772	4.54%	大買/大賣/鉅額交易
2023/11/16	59	472.58	13	473.69	472.00	46	2,761	1.67%
2023/11/15	178	480.76	23	483.13	479.50	155	2,733	5.67%	大買/鉅額交易
2023/11/14	25	488.18	64	488.86	485.50	-39	2,705	-1.44%
2023/11/13	150	491.06	92	491.67	493.00	58	2,730	2.12%	大買/
2023/11/10	0	0.00	127	485.07	485.00	-127	2,718	-4.67%	大賣/鉅額交易
2023/11/09	411	479.15	45	485.17	485.50	366	2,696	13.58%	大買/鉅額交易
2023/11/08	55	467.93	234	467.68	470.00	-179	2,634	-6.80%	大賣/鉅額交易
2023/11/07	89	493.69	32	492.02	497.00	57	2,512	2.27%
2023/11/06	18	488.69	31	486.39	488.00	-13	2,497	-0.52%
2023/11/03	47	483.96	60	483.93	482.50	-13	2,493	-0.52%
2023/11/02	82	477.53	30	479.47	480.50	52	2,499	2.08%
2023/11/01	68	466.93	16	465.94	466.50	52	2,505	2.08%
2023/10/31	81	476.47	89	467.56	465.50	-8	2,494	-0.32%
2023/10/30	28	460.61	17	459.74	458.00	11	2,466	0.45%
2023/10/27	45	454.73	14	457.61	458.00	31	2,464	1.26%
2023/10/26	83	457.13	130	457.41	455.00	-47	2,457	-1.91%	大賣/
2023/10/25	109	469.80	52	468.78	468.00	57	2,478	2.30%	大買/
2023/10/24	169	475.22	14	476.29	475.00	155	2,523	6.14%	大買/鉅額交易
2023/10/23	34	474.79	36	480.46	472.50	-2	2,513	-0.08%
2023/10/20	18	485.00	76	485.07	485.00	-58	2,524	-2.30%
2023/10/19	113	481.36	41	487.09	490.00	72	2,517	2.86%	大買/
2023/10/18	59	471.19	43	474.76	470.00	16	2,505	0.64%
2023/10/17	41	487.55	61	485.64	486.50	-20	2,495	-0.80%
2023/10/16	121	479.12	63	478.21	480.50	58	2,498	2.32%	大買/
2023/10/13	26	479.23	80	480.15	478.50	-54	2,496	-2.16%
2023/10/12	60	466.96	32	463.91	470.00	28	2,456	1.14%
2023/10/11	79	468.67	34	469.06	467.00	45	2,456	1.83%
2023/10/06	124	463.33	9	463.33	463.00	115	2,440	4.71%	大買/鉅額交易
2023/10/05	24	465.35	75	464.40	466.00	-51	2,429	-2.10%
2023/10/04	67	468.36	156	469.36	467.00	-89	2,420	-3.68%	大賣/
2023/10/03	82	473.19	43	475.06	471.00	39	2,420	1.61%
2023/10/02	29	463.52	80	464.73	466.50	-51	2,406	-2.12%
2023/09/28	79	456.41	291	458.88	456.00	-212	2,397	-8.84%	大賣/鉅額交易
2023/09/27	13	462.04	271	461.76	466.50	-258	2,358	-10.94%	大賣/鉅額交易
2023/09/26	7	456.86	115	457.55	454.50	-108	2,338	-4.62%	大賣/鉅額交易
2023/09/25	69	457.27	9	457.06	456.50	60	2,335	2.57%
2023/09/22	26	455.65	125	454.57	457.50	-99	2,345	-4.22%	大賣/
2023/09/21	51	452.18	18	453.67	454.50	33	2,363	1.40%
2023/09/20	35	460.63	39	465.05	460.00	-4	2,356	-0.17%
2023/09/19	24	464.31	97	465.79	467.00	-73	2,350	-3.11%
2023/09/18	12	472.79	75	474.37	468.50	-63	2,336	-2.70%
2023/09/15	155	472.25	84	467.61	473.50	71	2,311	3.07%	大買/
2023/09/14	58	447.16	27	445.22	446.00	31	2,169	1.43%
2023/09/13	246	441.51	33	441.85	443.50	213	2,157	9.87%	大買/鉅額交易
2023/09/12	112	438.08	2	442.00	441.00	110	2,149	5.12%	大買/鉅額交易
2023/09/11	81	444.21	85	447.69	441.50	-4	2,138	-0.19%
2023/09/08	73	441.06	131	444.02	446.50	-58	2,117	-2.74%	大賣/
2023/09/07	253	435.80	45	437.67	438.50	208	2,134	9.74%	大買/鉅額交易
2023/09/06	58	427.57	36	428.83	426.00	22	2,089	1.05%
2023/09/05	64	427.92	263	425.90	427.50	-199	2,079	-9.57%	大賣/鉅額交易
2023/09/04	58	424.76	101	425.31	427.50	-43	2,076	-2.07%	大賣/
2023/09/01	126	423.98	253	425.01	422.00	-127	2,091	-6.07%	大買/大賣/鉅額交易
2023/08/31	431	426.10	92	420.52	423.50	339	2,048	16.55%	大買/鉅額交易
2023/08/30	398	403.64	71	408.68	408.00	327	1,904	17.17%	大買/鉅額交易
2023/08/29	243	384.34	8	387.13	387.50	235	1,835	12.81%	大買/鉅額交易
2023/08/28	25	380.10	144	381.02	381.00	-119	1,842	-6.46%	大賣/鉅額交易
2023/08/25	4	386.13	53	385.85	385.50	-49	1,910	-2.56%
2023/08/24	52.9	388.41	79	389.41	391.00	-26.1	1,932	-1.35%
2023/08/23	38	381.04	52	381.96	383.00	-14	1,973	-0.71%
2023/08/22	14	373.29	165	373.63	373.00	-151	1,976	-7.64%	大賣/鉅額交易
2023/08/21	8	372.50	7	373.64	371.50	1	1,976	0.05%
2023/08/18	45	376.26	86	376.81	376.50	-41	1,978	-2.07%
2023/08/17	38	378.09	59	379.01	382.00	-21	1,965	-1.07%
2023/08/16	47	362.55	26	363.23	363.00	21	1,926	1.09%
2023/08/15	5	361.60	62	361.60	362.00	-57	1,925	-2.96%
2023/08/14	51	357.63	23	356.22	358.00	28	1,945	1.44%
2023/08/11	76	364.26	14	366.14	363.00	62	1,972	3.14%
2023/08/10	52	371.42	56	371.45	371.00	-4	1,967	-0.20%
2023/08/09	62	380.42	77	380.31	379.00	-15	1,980	-0.76%
2023/08/08	90	380.89	119	383.41	383.00	-29	1,970	-1.47%	大賣/
2023/08/07	51	393.49	570	389.34	386.50	-519	1,946	-26.66%	大賣/鉅額交易
2023/08/04	7	397.79	27	399.37	401.00	-20	1,910	-1.05%
2023/08/02	25.2	399.27	17	399.74	396.50	8.2	1,908	0.43%
2023/08/01	32	410.30	8	412.25	409.50	24	1,930	1.24%
2023/07/31	94	411.39	62	408.46	409.00	32	1,928	1.66%
2023/07/28	149	420.67	17	416.71	421.50	132	1,918	6.88%	大買/鉅額交易
2023/07/27	114	403.39	31.5	411.89	412.50	82.5	1,870	4.41%	大買/
2023/07/26	55	388.14	5	389.30	384.50	50	1,809	2.76%
2023/07/25	90	390.11	8	391.00	388.50	82	1,810	4.53%
2023/07/24	55	394.23	5	397.10	396.50	50	1,799	2.78%
2023/07/21	74	396.97	60	398.88	398.50	14	1,797	0.78%
2023/07/20	51	412.77	38	411.51	410.50	13	1,772	0.73%
2023/07/19	111	415.90	111	417.78	407.00	0	1,758	0.00%	大買/大賣/
2023/07/18	124	402.79	23	408.83	410.00	101	1,721	5.87%	大買/鉅額交易
2023/07/17	5	400.30	66	403.78	398.50	-61	1,702	-3.58%
2023/07/14	135	407.06	37	407.12	407.00	98	1,697	5.77%	大買/
2023/07/13	24	399.27	61	397.97	398.00	-37	1,692	-2.19%
2023/07/12	66	392.02	15	391.67	394.50	51	1,684	3.03%
2023/07/11	93	391.70	11	392.09	392.50	82	1,687	4.86%
2023/07/10	33	385.86	20	389.13	386.00	13	1,711	0.76%
2023/07/07	27	391.56	77	393.16	389.00	-50	1,766	-2.83%
2023/07/06	21	408.83	12	408.33	409.00	9	1,752	0.51%
2023/07/05	23	405.46	6	406.92	404.00	17	1,787	0.95%
2023/07/04	12	410.88	223	410.14	408.50	-211	1,840	-11.47%	大賣/鉅額交易
2023/07/03	24	415.46	4	416.75	417.50	20	1,872	1.07%
2023/06/30	10	413.95	83	414.27	411.50	-73	1,969	-3.71%
2023/06/29	12	429.25	54	429.51	423.50	-42	2,026	-2.07%
2023/06/28	3	423.17	35	422.94	424.00	-32	1,996	-1.60%
2023/06/27	76	416.93	69	415.17	415.00	7	1,988	0.35%
2023/06/26	1	410.00	50	410.37	410.00	-49	1,992	-2.46%
2023/06/21	92	412.93	0	0.00	412.00	92	2,046	4.50%
2023/06/20	33	418.71	2	417.75	416.00	31	2,040	1.52%
2023/06/19	7	424.43	87	423.50	422.00	-80	2,044	-3.91%
2023/06/16	42	426.98	42	427.29	429.00	0	2,039	0.00%
2023/06/15	152.3	428.99	24	427.81	427.50	128.3	2,030	6.32%	大買/鉅額交易
2023/06/14	58	423.67	18	423.53	420.00	40	2,020	1.98%
2023/06/13	133	438.86	127	434.51	428.00	6	2,051	0.29%	大買/大賣/
2023/06/12	29	428.41	9	429.22	430.00	20	1,991	1.00%
2023/06/09	6	420.92	108	420.56	421.00	-102	1,987	-5.13%	大賣/鉅額交易
2023/06/08	46	428.37	56	425.77	424.00	-10	1,996	-0.50%
2023/06/07	67	421.27	30	421.98	423.00	37	1,989	1.86%
2023/06/06	15	404.97	18	406.31	406.50	-3	1,949	-0.15%
2023/06/05	56	410.33	6	410.58	410.00	50	1,956	2.56%
2023/06/02	71	413.37	5	411.60	410.50	66	1,953	3.38%
2023/06/01	31	420.74	95	421.07	419.00	-64	1,941	-3.30%
2023/05/31	99	427.78	58	429.89	427.50	41	1,927	2.13%
2023/05/30	32	417.41	24	414.77	416.00	8	1,878	0.43%
2023/05/29	527	416.58	73	415.08	415.50	454	1,865	24.34%	大買/鉅額交易
2023/05/26	83	397.48	10	397.50	398.00	73	1,829	3.99%
2023/05/25	34	391.59	10	391.85	391.50	24	1,823	1.32%
2023/05/24	107	394.27	4	390.50	395.00	103	1,836	5.61%	大買/鉅額交易
2023/05/23	117	392.70	10	391.80	392.00	107	1,840	5.81%	大買/鉅額交易
2023/05/22	42	389.63	9	388.56	388.00	33	1,839	1.79%
2023/05/19	62	389.35	32	389.39	388.50	30	1,845	1.63%
2023/05/18	25	392.08	52	391.01	389.00	-27	1,838	-1.47%
2023/05/17	123	382.09	6	388.33	389.50	117	1,813	6.45%	大買/鉅額交易
2023/05/16	186	377.94	28	375.05	373.50	158	1,798	8.79%	大買/鉅額交易
2023/05/15	39	367.47	196	363.43	362.00	-157	1,780	-8.82%	大賣/鉅額交易
2023/05/12	38	376.08	15	376.80	378.50	23	1,779	1.29%
2023/05/11	8	377.88	51	378.96	377.00	-43	1,796	-2.39%
2023/05/10	19	384.24	181	381.48	381.00	-162	1,814	-8.93%	大賣/鉅額交易
2023/05/09	54	393.44	116	393.75	390.50	-62	1,824	-3.40%	大賣/
2023/05/08	55	394.33	143	394.26	395.00	-88	1,824	-4.82%	大賣/
2023/05/05	200	382.59	2	382.50	382.50	198	1,792	11.05%	大買/鉅額交易
2023/05/04	54	384.05	27	382.24	382.00	27	1,794	1.50%
2023/05/03	17	388.32	7	387.64	388.00	10	1,795	0.56%
2023/05/02	47	393.63	17	389.00	393.00	30	1,817	1.65%
2023/04/28	6	394.67	48	393.84	389.00	-42	1,824	-2.30%
2023/04/27	3	387.33	165	389.89	389.50	-162	1,810	-8.95%	大賣/鉅額交易
2023/04/26	45	375.27	101	375.00	376.50	-56	1,788	-3.13%	大賣/
2023/04/25	20	375.60	75	380.89	375.00	-55	1,788	-3.08%
2023/04/24	27	384.57	14	387.21	385.00	13	1,782	0.73%
2023/04/21	40	386.51	59	393.75	386.50	-19	1,810	-1.05%
2023/04/20	4	394.50	57	395.03	394.00	-53	1,809	-2.93%
2023/04/19	167	397.35	10	394.95	393.50	157	1,826	8.59%	大買/鉅額交易
2023/04/18	197	401.99	1	407.50	400.00	196	1,887	10.38%	大買/鉅額交易
2023/04/17	192	411.35	13	410.04	410.00	179	1,897	9.43%	大買/鉅額交易
2023/04/14	22	410.98	16	410.75	411.00	6	1,890	0.32%
2023/04/13	47	413.07	191	413.00	409.50	-144	1,894	-7.60%	大賣/鉅額交易
2023/04/12	256	420.92	141	421.70	424.00	115	1,860	6.18%	大買/大賣/鉅額交易
2023/04/11	131	410.13	56	409.89	409.00	75	1,791	4.19%	大買/
2023/04/10	9	402.17	143	402.57	400.50	-134	1,753	-7.64%	大賣/鉅額交易
2023/04/07	5	407.10	127	404.45	408.00	-122	1,723	-7.08%	大賣/鉅額交易
2023/04/06	27	398.06	136	396.61	398.00	-109	1,659	-6.57%	大賣/鉅額交易
2023/03/31	114	397.43	126	395.27	392.00	-12	1,613	-0.74%	大買/大賣/
2023/03/30	276	378.28	501	373.93	381.50	-225	1,510	-14.90%	大買/大賣/鉅額交易
2023/03/29	26	365.31	35	366.76	362.50	-9	1,435	-0.63%
2023/03/28	21	368.45	48	369.73	368.50	-27	1,441	-1.87%
2023/03/27	73	370.46	129	377.69	370.00	-56	1,446	-3.87%	大賣/
2023/03/24	22	373.05	84	371.89	378.00	-62	1,434	-4.32%
2023/03/23	59	363.28	17	365.26	365.00	42	1,383	3.04%
2023/03/22	79	359.47	2	357.25	360.50	77	1,383	5.56%
2023/03/21	4	356.38	109	354.23	352.00	-105	1,397	-7.51%	大賣/鉅額交易
2023/03/20	3	356.17	54	357.20	356.50	-51	1,422	-3.59%
2023/03/17	13	358.00	163	359.27	358.00	-150	1,435	-10.45%	大賣/鉅額交易
2023/03/16	206	348.95	190	345.66	356.50	16	1,429	1.12%	大買/大賣/
2023/03/15	92	347.10	24	345.46	343.00	68	1,408	4.83%
2023/03/14	38	342.18	6	344.83	338.00	32	1,459	2.19%
2023/03/13	133	346.90	13	349.15	350.00	120	1,436	8.35%	大買/鉅額交易
2023/03/10	15	353.83	37	353.45	351.00	-22	1,424	-1.54%
2023/03/09	101	363.91	16	363.91	362.50	85	1,424	5.97%	大買/
2023/03/08	37	361.28	98	360.59	361.50	-61	1,427	-4.27%
2023/03/07	15	367.03	16	367.25	367.00	-1	1,416	-0.07%
2023/03/06	11	366.86	13	367.54	368.00	-2	1,415	-0.14%
2023/03/03	9	364.50	24	364.17	362.50	-15	1,411	-1.06%
2023/03/02	161	363.45	16	360.06	365.50	145	1,422	10.19%	大買/鉅額交易
2023/03/01	60	351.64	3	351.33	354.50	57	1,402	4.06%
2023/02/24	16	354.94	21	352.71	351.00	-5	1,403	-0.36%
2023/02/23	31	358.08	8	359.56	361.50	23	1,406	1.64%
2023/02/22	1	355.00	29	359.22	355.50	-28	1,479	-1.89%
2023/02/21	15	368.97	13	368.58	370.00	2	1,502	0.13%
2023/02/20	30	371.35	7	369.79	367.00	23	1,551	1.48%
2023/02/17	11	367.05	0	0.00	368.00	11	1,572	0.70%
2023/02/16	6	365.00	4	362.50	364.50	2	1,581	0.13%
2023/02/15	124	363.15	42	362.44	361.50	82	1,628	5.04%	大買/
2023/02/14	63	363.67	7	361.86	365.00	56	1,636	3.42%
2023/02/13	55	348.59	31	350.11	351.50	24	1,652	1.45%
2023/02/10	68	353.30	25	354.90	352.00	43	1,684	2.55%
2023/02/09	7	361.93	139	361.47	360.50	-132	1,688	-7.82%	大賣/鉅額交易
2023/02/08	86	368.27	5	368.30	370.50	81	1,697	4.77%
2023/02/07	83	358.29	179	358.68	359.00	-96	1,692	-5.67%	大賣/
2023/02/06	33	362.74	12	361.88	364.00	21	1,686	1.25%
2023/02/03	52	368.93	11	368.32	368.00	41	1,678	2.44%
2023/02/02	47	370.55	1	372.00	369.00	46	1,682	2.73%
2023/02/01	100	368.91	25	368.16	368.00	75	1,691	4.43%
2023/01/31	60	369.58	148	366.93	371.00	-88	1,698	-5.18%	大賣/
2023/01/30	1	367.50	46	366.25	365.00	-45	1,680	-2.68%
2023/01/17	47	356.29	16	356.03	356.50	31	1,687	1.84%
2023/01/16	56	355.24	16	354.50	354.50	40	1,694	2.36%
2023/01/13	206	350.85	8	352.94	348.50	198	1,699	11.65%	大買/鉅額交易
2023/01/12	13	358.81	16	359.19	355.00	-3	1,700	-0.18%
2023/01/11	42	358.20	42	361.83	362.50	0	1,712	0.00%
2023/01/10	37	353.18	37	353.07	354.00	0	1,700	0.00%
2023/01/09	52	347.58	41	348.76	349.00	11	1,706	0.64%
2023/01/06	299	347.71	43	345.26	351.00	256	1,732	14.77%	大買/鉅額交易
2023/01/05	74	334.62	58	333.91	335.50	16	1,724	0.93%
2023/01/04	55	324.99	6	325.92	327.00	49	1,797	2.73%
2023/01/03	24	321.29	20	322.88	325.00	4	1,823	0.22%
2022/12/30	12	316.46	19	315.92	315.00	-7	1,822	-0.38%
2022/12/29	0	0.00	2	311.25	316.50	-2	1,820	-0.11%
2022/12/28	4	311.25	15	311.33	310.50	-11	1,851	-0.59%
2022/12/27	85	313.84	33	314.92	315.50	52	1,863	2.79%
2022/12/26	24	305.79	2	305.25	305.50	22	1,885	1.17%
2022/12/23	44	303.58	27	301.70	305.00	17	1,906	0.89%
2022/12/22	35	307.73	1	308.50	307.50	34	1,912	1.78%
2022/12/21	4	307.25	51	306.92	305.00	-47	1,916	-2.45%
2022/12/20	23	312.33	53	310.20	307.50	-30	1,916	-1.57%
2022/12/19	49	312.95	11	313.50	313.50	38	1,914	1.98%
2022/12/16	15	308.70	30	308.57	306.50	-15	1,903	-0.79%
2022/12/15	162	313.56	0	0.00	313.50	162	1,912	8.47%	大買/鉅額交易
2022/12/14	14	310.14	59	311.19	310.50	-45	1,929	-2.33%
2022/12/13	43	313.24	82	312.56	311.00	-39	1,921	-2.03%
2022/12/12	97	317.46	41	317.59	319.00	56	1,898	2.95%
2022/12/09	94	313.39	11	313.55	313.00	83	1,874	4.43%
2022/12/08	88	306.59	45	305.12	307.50	43	1,866	2.30%
2022/12/07	85	303.78	27	305.11	303.00	58	1,862	3.11%
2022/12/06	37	314.42	180	317.37	307.00	-143	1,833	-7.80%	大賣/鉅額交易
2022/12/05	69	335.35	57	334.56	335.00	12	1,766	0.68%
2022/12/02	17	335.97	35	335.59	335.00	-18	1,765	-1.02%
2022/12/01	132	336.55	19	336.97	337.00	113	1,767	6.39%	大買/鉅額交易
2022/11/30	9	326.50	7	326.50	326.50	2	1,752	0.11%
2022/11/29	22	326.59	30	325.83	326.50	-8	1,763	-0.45%
2022/11/28	35	329.26	4	328.50	329.50	31	1,768	1.75%
2022/11/25	15	334.67	7	333.00	330.50	8	1,778	0.45%
2022/11/24	105	335.04	0	0.00	337.00	105	1,777	5.91%	大買/鉅額交易
2022/11/23	17	332.00	61	332.01	328.50	-44	1,769	-2.49%
2022/11/22	54	326.66	39	330.62	333.50	15	1,770	0.85%
2022/11/21	12	340.21	136	337.36	329.50	-124	1,773	-6.99%	大賣/鉅額交易
2022/11/18	75	342.85	136	346.84	339.00	-61	1,749	-3.49%	大賣/
2022/11/17	19	337.66	188	337.54	336.50	-169	1,672	-10.10%	大賣/鉅額交易
2022/11/16	31.8	331.71	104	338.40	338.50	-72.3	1,640	-4.40%	大賣/
2022/11/15	91	328.18	15	327.30	325.50	76	1,590	4.78%
2022/11/14	48	322.17	35	322.81	321.00	13	1,571	0.83%
2022/11/11	59	325.11	204	323.88	325.50	-145	1,558	-9.31%	大賣/鉅額交易
2022/11/10	29.3	312.02	13	311.69	312.50	16.3	1,525	1.07%
2022/11/09	35	313.54	103	311.83	316.50	-68	1,532	-4.44%	大賣/
2022/11/08	173	304.30	15	305.57	305.00	158	1,512	10.45%	大買/鉅額交易
2022/11/07	326	294.02	84	288.54	296.00	242	1,487	16.27%	大買/鉅額交易
2022/11/04	16	285.53	5	285.90	285.50	11	1,479	0.74%
2022/11/03	2	292.75	46	293.87	294.00	-44	1,454	-3.03%
2022/11/02	10	303.80	97	302.35	301.50	-87	1,438	-6.05%
2022/11/01	13	297.42	31	298.10	297.00	-18	1,431	-1.26%
2022/10/31	34	295.53	54	294.81	295.50	-20	1,435	-1.39%
2022/10/28	3	294.00	129	293.00	292.00	-126	1,438	-8.76%	大賣/鉅額交易
2022/10/27	60	296.84	69	295.72	299.00	-9	1,437	-0.63%
2022/10/26	32	287.02	51	287.49	285.50	-19	1,439	-1.32%
2022/10/25	61	286.76	122	287.75	285.00	-61	1,483	-4.11%	大賣/
2022/10/24	49	298.47	48	297.93	295.00	1	1,470	0.07%
2022/10/21	22	292.66	100	294.39	290.00	-78	1,472	-5.30%
2022/10/20	151	294.68	220	295.22	293.50	-69	1,471	-4.69%	大買/大賣/
2022/10/19	156	300.46	128	302.21	297.00	28	1,475	1.90%	大買/大賣/
2022/10/18	19	305.50	150	304.53	307.50	-131	1,461	-8.97%	大賣/鉅額交易
2022/10/17	37	298.96	58	298.56	304.50	-21	1,454	-1.44%
2022/10/14	5	306.50	107	306.01	306.50	-102	1,448	-7.04%	大賣/鉅額交易
2022/10/13	65	299.91	359	298.71	298.00	-294	1,443	-20.37%	大賣/鉅額交易
2022/10/12	82	306.97	208	305.32	311.00	-126	1,406	-8.96%	大賣/鉅額交易
2022/10/11	43	287.36	95	286.82	289.50	-52	1,354	-3.84%
2022/10/07	73	288.67	66	288.53	286.00	7	1,342	0.52%
2022/10/06	22	289.16	25	290.00	288.50	-3	1,351	-0.22%
2022/10/05	200	288.32	125	287.74	288.00	75	1,371	5.47%	大買/大賣/
2022/10/04	67	282.70	127	283.08	282.50	-60	1,349	-4.45%	大賣/
2022/10/03	70	277.63	51	279.32	280.00	19	1,346	1.41%
2022/09/30	99	262.62	36	249.85	265.50	63	1,352	4.66%
2022/09/29	15	253.50	39	254.44	253.50	-24	1,361	-1.76%
2022/09/28	6	252.58	92	252.51	251.00	-86	1,373	-6.26%
2022/09/27	31	257.58	60	258.69	259.00	-29	1,395	-2.08%
2022/09/26	6	257.42	72	258.32	256.00	-66	1,409	-4.68%
2022/09/23	37	269.19	92	269.32	268.00	-55	1,433	-3.84%
2022/09/22	55	268.25	42	268.74	270.00	13	1,465	0.89%
2022/09/21	10	277.45	113	279.44	275.50	-103	1,461	-7.05%	大賣/鉅額交易
2022/09/20	3	289.33	49	288.20	288.50	-46	1,467	-3.13%
2022/09/19	19	291.26	76	293.49	290.00	-57	1,491	-3.82%
2022/09/16	5	300.00	44	299.31	298.50	-39	1,521	-2.56%
2022/09/15	66	300.88	28	300.50	300.50	38	1,545	2.46%
2022/09/14	57	297.24	61	296.15	298.00	-4	1,585	-0.25%
2022/09/13	42	304.33	14	302.64	301.50	28	1,596	1.75%
2022/09/12	41	303.11	46	303.45	303.00	-5	1,622	-0.31%
2022/09/08	28	299.52	41	299.16	301.00	-13	1,667	-0.78%
2022/09/07	19	291.55	112	290.81	293.50	-93	1,699	-5.47%	大賣/
2022/09/06	1	295.00	84	297.11	297.50	-83	1,729	-4.80%
2022/09/05	8	294.88	22	293.48	293.00	-14	1,758	-0.80%
2022/09/02	40	302.55	48	302.42	302.00	-8	1,762	-0.45%
2022/09/01	25	305.04	77	306.42	303.50	-52	1,765	-2.94%
2022/08/31	17	310.06	35	309.70	312.50	-18	1,753	-1.03%
2022/08/30	31	307.92	36	307.69	308.00	-5	1,757	-0.28%
2022/08/29	5	307.50	76	305.61	307.50	-71	1,764	-4.02%
2022/08/26	54	318.34	53	317.62	317.00	1	1,759	0.06%
2022/08/25	16	309.56	12	309.50	311.00	4	1,756	0.23%
2022/08/24	39	307.76	49	306.36	306.00	-10	1,783	-0.56%
2022/08/23	9	305.00	68	304.60	304.50	-59	1,794	-3.29%
2022/08/22	20	310.58	31	310.05	310.00	-11	1,811	-0.61%
2022/08/19	26	313.35	16	314.13	314.00	10	1,828	0.55%
2022/08/18	28	309.27	38	308.09	309.50	-10	1,877	-0.53%
2022/08/17	74	309.57	42	308.90	310.50	32	1,901	1.68%
2022/08/16	10	308.80	145	309.72	307.50	-135	1,898	-7.11%	大賣/鉅額交易
2022/08/15	23	311.24	5	308.90	312.00	18	1,878	0.96%
2022/08/12	14	306.75	20	307.63	309.00	-6	1,864	-0.32%
2022/08/11	105	301.21	69	302.57	302.50	36	1,867	1.93%	大買/
2022/08/10	12	291.13	10	291.35	292.00	2	1,872	0.11%
2022/08/09	59	293.23	81	292.91	294.00	-22	1,895	-1.16%
2022/08/08	28	291.80	22	291.36	292.00	6	1,913	0.31%
2022/08/05	25	293.48	15	293.43	294.00	10	1,922	0.52%
2022/08/04	60	285.28	370	284.68	287.00	-310	1,941	-15.97%	大賣/鉅額交易
2022/08/03	183	286.44	31	285.97	283.00	152	1,953	7.78%	大買/鉅額交易
2022/08/02	74	282.76	52	282.33	284.00	22	1,961	1.12%
2022/08/01	22	285.39	335	283.12	286.00	-313	1,978	-15.82%	大賣/鉅額交易
2022/07/29	59	294.43	36	294.67	293.00	23	1,940	1.19%
2022/07/28	27	291.61	1	292.00	290.00	26	1,965	1.32%
2022/07/27	49	290.03	11	290.59	293.50	38	1,961	1.94%
2022/07/26	183	290.33	66	292.13	290.00	117	1,965	5.95%	大買/鉅額交易
2022/07/25	113	298.84	20	298.60	298.50	93	1,954	4.76%	大買/
2022/07/22	103	305.66	26	305.29	304.50	77	1,959	3.93%	大買/
2022/07/21	252	304.56	28	303.96	307.00	224	2,009	11.14%	大買/鉅額交易
2022/07/20	116	300.82	106	302.82	299.00	10	2,016	0.50%	大買/大賣/
2022/07/19	29	300.33	149	300.88	300.50	-120	2,026	-5.92%	大賣/鉅額交易
2022/07/18	131	297.79	125	296.96	301.00	6	2,029	0.30%	大買/大賣/
2022/07/15	16	283.56	78	284.21	286.50	-62	1,996	-3.11%
2022/07/14	34	274.50	51	274.72	279.50	-17	1,999	-0.85%
2022/07/13	11	274.59	151	273.49	274.00	-140	1,987	-7.04%	大賣/鉅額交易
2022/07/12	11	265.23	104	266.09	267.00	-93	1,977	-4.70%	大賣/
2022/07/11	25	268.50	101.1	268.19	269.00	-76.1	1,988	-3.82%	大賣/
2022/07/08	29	268.98	84	271.90	272.50	-55	2,014	-2.73%
2022/07/07	48	257.08	148	257.37	263.00	-100	1,991	-5.02%	大賣/
2022/07/06	34	253.59	114	254.10	251.00	-80	1,996	-4.01%	大賣/
2022/07/05	51	258.20	73	256.68	257.50	-22	2,042	-1.08%
2022/07/04	49	257.68	67	258.16	258.00	-18	2,055	-0.88%
2022/07/01	62	262.15	176	263.24	256.00	-114	2,070	-5.50%	大賣/鉅額交易
2022/06/30	30	267.92	123	271.59	271.00	-93	2,044	-4.55%	大賣/
2022/06/29	38	277.34	274	279.42	281.50	-236	2,027	-11.64%	大賣/鉅額交易
2022/06/28	8	280.25	80	281.49	279.50	-72	2,074	-3.47%
2022/06/27	61	301.25	60	300.45	301.00	1	2,115	0.05%
2022/06/24	268	295.58	143	298.26	294.00	125	2,109	5.93%	大買/大賣/鉅額交易
2022/06/23	125	299.83	28	301.46	297.00	97	2,097	4.63%	大買/
2022/06/22	193	305.08	22	305.61	299.50	171	2,079	8.22%	大買/鉅額交易
2022/06/21	44	318.20	9	319.61	321.00	35	2,045	1.71%
2022/06/20	17	321.41	68	321.62	316.00	-51	2,050	-2.49%
2022/06/17	102	328.76	80	332.79	328.00	22	2,031	1.08%	大買/
2022/06/16	18	353.72	167	348.96	345.50	-149	1,994	-7.47%	大賣/鉅額交易
2022/06/15	13	354.69	147	358.66	351.50	-134	1,967	-6.81%	大賣/鉅額交易
2022/06/14	23	361.48	71	361.27	363.50	-48	1,977	-2.43%
2022/06/13	3	370.00	146	369.73	369.50	-143	1,971	-7.25%	大賣/鉅額交易
2022/06/10	4	381.50	126	381.69	381.50	-122	2,008	-6.07%	大賣/鉅額交易
2022/06/09	6	388.33	23	388.24	387.50	-17	2,013	-0.84%
2022/06/08	107	389.13	41	388.89	389.50	66	2,040	3.23%	大買/
2022/06/07	13	384.08	7	384.07	383.50	6	2,063	0.29%
2022/06/06	7	390.57	2	390.50	390.50	5	2,072	0.24%
2022/06/02	74	396.42	11	395.23	395.00	63	2,136	2.95%
2022/06/01	107	405.85	58	403.36	400.00	49	2,199	2.23%	大買/
2022/05/31	5	392.80	2	394.75	395.50	3	2,215	0.14%
2022/05/30	73	390.41	19	390.71	393.00	54	2,257	2.39%
2022/05/27	141	375.17	287	374.56	377.00	-146	2,247	-6.50%	大買/大賣/鉅額交易
2022/05/26	52	374.75	1,036.4	371.57	368.00	-984.4	2,256	-43.63%	大賣/鉅額交易
2022/05/25	60	376.17	9.3	377.81	376.00	50.7	2,256	2.25%
2022/05/24	9	382.00	29	385.41	379.00	-20	2,332	-0.86%
2022/05/23	2	387.50	5	392.40	388.00	-3	2,361	-0.13%
2022/05/20	4	391.00	47	394.37	391.00	-43	2,449	-1.76%
2022/05/19	22	386.73	29	392.45	393.50	-7	2,522	-0.28%
2022/05/18	53.3	389.53	21	391.79	391.00	32.3	2,612	1.24%
2022/05/17	58	386.31	7	386.64	387.50	51	2,701	1.89%
2022/05/16	62	379.57	174	380.33	375.50	-112	2,822	-3.97%	大賣/鉅額交易
2022/05/13	28	379.27	127	377.58	378.50	-99	2,857	-3.47%	大賣/
2022/05/12	29	374.50	147	373.29	370.00	-118	2,919	-4.04%	大賣/鉅額交易
2022/05/11	158	376.09	15	377.40	375.50	143	3,044	4.70%	大買/鉅額交易
2022/05/10	18	377.42	42.1	378.02	383.00	-24.1	3,197	-0.75%
2022/05/09	40	382.08	116	382.14	378.50	-76	3,233	-2.35%	大賣/
2022/05/06	9	397.83	74	396.24	398.50	-65	3,218	-2.02%
2022/05/05	25	402.88	214	403.73	406.00	-189	3,227	-5.86%	大賣/鉅額交易
2022/05/04	34	390.29	2	389.75	389.50	32	3,209	1.00%
2022/05/03	15	384.20	91	383.58	389.00	-76	3,229	-2.35%
2022/04/29	23	389.54	29	390.45	387.50	-6	3,242	-0.19%
2022/04/28	65	384.12	90	383.20	384.00	-25	3,250	-0.77%
2022/04/27	185	378.15	210	379.94	385.50	-25	3,252	-0.77%	大買/大賣/
2022/04/26	8	391.94	80	393.01	393.00	-72	3,209	-2.24%
2022/04/25	120	386.75	6	387.75	385.50	114	3,214	3.55%	大買/鉅額交易
2022/04/22	91	402.81	124.6	402.40	402.50	-33.6	3,190	-1.05%	大賣/
2022/04/21	114	413.82	8	414.69	410.00	106	3,207	3.30%	大買/鉅額交易
2022/04/20	13	413.69	12	413.08	414.50	1	3,212	0.03%
2022/04/19	1	415.00	0	0.00	415.00	1	3,214	0.03%
2022/04/18	14	415.32	48	416.88	414.50	-34	3,251	-1.05%
2022/04/15	18	421.11	72	419.73	418.00	-54	3,300	-1.64%
2022/04/14	63	420.88	6	425.67	424.00	57	3,346	1.70%
2022/04/13	13	427.27	31	429.89	430.50	-18	3,375	-0.53%
2022/04/12	4	427.25	187	427.41	426.50	-183	3,440	-5.32%	大賣/鉅額交易
2022/04/11	233	425.73	119	429.39	420.50	114	3,511	3.25%	大買/大賣/鉅額交易
2022/04/08	125	444.82	85	452.21	444.50	40	3,541	1.13%	大買/
2022/04/07	23	459.93	45	463.33	455.50	-22	3,592	-0.61%
2022/04/06	23	472.24	52	472.20	473.00	-29	3,620	-0.80%
2022/04/01	19	471.58	44	471.47	478.00	-25	3,653	-0.68%
2022/03/31	27	481.06	128	482.05	475.50	-101	3,726	-2.71%	大賣/鉅額交易
2022/03/30	144	490.65	144	487.72	495.00	0	3,698	0.00%	大買/大賣/
2022/03/29	52	476.63	55	473.80	480.00	-3	3,699	-0.08%
2022/03/28	9	463.22	45	464.93	467.50	-36	3,860	-0.93%
2022/03/25	179	480.23	2	477.50	477.50	177	3,892	4.55%	大買/鉅額交易
2022/03/24	158	479.57	32	479.55	479.00	126	3,921	3.21%	大買/鉅額交易
2022/03/23	245	487.01	4	487.00	485.50	241	3,944	6.11%	大買/鉅額交易
2022/03/22	144	477.36	2	474.50	474.50	142	3,957	3.59%	大買/鉅額交易
2022/03/21	100	486.45	0	0.00	480.50	100	4,065	2.46%
2022/03/18	19	484.29	5	483.80	485.50	14	4,110	0.34%
2022/03/17	167	480.13	39	482.46	486.00	128	4,236	3.02%	大買/鉅額交易
2022/03/16	109	462.02	3	468.67	455.50	106	4,239	2.50%	大買/鉅額交易
2022/03/15	1,174.5	468.75	83	467.19	464.00	1,091.5	4,305	25.35%	大買/鉅額交易
2022/03/14	479	486.95	7	489.43	487.00	472	4,369	10.80%	大買/鉅額交易
2022/03/11	1	493.00	48	488.21	484.00	-47	4,399	-1.07%
2022/03/10	69	496.91	12	496.33	497.00	57	4,454	1.28%
2022/03/09	177	480.31	88	480.07	478.00	89	4,662	1.91%	大買/
2022/03/08	60	478.07	63	478.84	472.00	-3	4,874	-0.06%
2022/03/07	87	489.23	161	488.54	487.50	-74	4,858	-1.52%	大賣/
2022/03/04	17	517.94	47	517.34	513.00	-30	5,067	-0.59%
2022/03/03	1	524.00	12	523.42	528.00	-11	5,067	-0.22%
2022/03/02	13	514.54	4	514.50	520.00	9	5,067	0.18%
2022/03/01	8	515.13	33	513.82	517.00	-25	5,083	-0.49%
2022/02/25	41	508.90	7	509.71	510.00	34	5,095	0.67%
2022/02/24	52	498.10	128	508.00	494.50	-76	5,073	-1.50%	大賣/
2022/02/23	146	517.29	137	518.17	528.00	9	5,045	0.18%	大買/大賣/
2022/02/22	96	511.75	7	514.43	513.00	89	5,045	1.76%
2022/02/21	98	534.62	199	529.19	526.00	-101	5,000	-2.02%	大賣/鉅額交易
2022/02/18	23	529.57	33	529.15	537.00	-10	4,946	-0.20%
2022/02/17	84	520.62	43	518.56	519.00	41	4,865	0.84%
2022/02/16	43	514.81	239	511.99	516.00	-196	4,770	-4.11%	大賣/鉅額交易
2022/02/15	73	496.51	81	496.67	496.00	-8	4,657	-0.17%
2022/02/14	136	482.60	592	482.05	489.00	-456	4,622	-9.86%	大買/大賣/鉅額交易
2022/02/11	369	498.77	68	498.04	490.00	301	4,611	6.53%	大買/鉅額交易
2022/02/10	867	492.61	118	486.28	496.00	749	4,517	16.58%	大買/大賣/鉅額交易
2022/02/09	166	469.84	28	473.16	478.00	138	4,408	3.13%	大買/鉅額交易
2022/02/08	7	452.79	20	455.30	456.50	-13	4,392	-0.30%
2022/02/07	7	446.50	33	446.53	447.50	-26	4,380	-0.59%
2022/01/26	16	452.22	19	452.13	448.50	-3	4,381	-0.07%
2022/01/25	11	453.27	50	453.90	451.00	-39	4,382	-0.89%
2022/01/24	14	447.00	59	446.20	452.00	-45	4,380	-1.03%
2022/01/21	10	454.00	50	454.90	452.00	-40	4,357	-0.92%
2022/01/20	82	458.55	13	460.54	461.50	69	4,343	1.59%
2022/01/19	120	459.14	59	457.30	456.50	61	4,330	1.41%	大買/
2022/01/18	2	462.25	83	461.79	461.50	-81	4,309	-1.88%
2022/01/17	60	458.85	41	460.39	463.00	19	4,286	0.44%
2022/01/14	66	442.70	69	443.74	450.00	-3	4,268	-0.07%
2022/01/13	151.3	454.92	116	455.32	452.00	35.3	4,265	0.83%	大買/大賣/
2022/01/12	2	449.00	231	450.70	452.50	-229	4,259	-5.38%	大賣/鉅額交易
2022/01/11	19	447.42	220.4	453.51	447.00	-201.4	4,253	-4.73%	大賣/鉅額交易
2022/01/10	22	459.43	90	455.24	459.00	-68	4,231	-1.61%
2022/01/07	91	460.51	250	459.44	455.50	-159	4,194	-3.79%	大賣/鉅額交易
2022/01/06	188	470.17	116	471.15	467.00	72	4,144	1.74%	大買/大賣/
2022/01/05	41	481.13	28	477.96	476.00	13	4,112	0.32%
2022/01/04	188	486.83	4	486.75	488.50	184	4,057	4.54%	大買/鉅額交易
2022/01/03	81	497.89	7	504.64	493.00	74	3,973	1.86%
2021/12/30	34	515.15	76	517.72	512.00	-42	3,884	-1.08%
2021/12/29	0	0.00	68	501.59	514.00	-68	3,814	-1.78%
2021/12/28	5	501.20	39	499.33	499.00	-34	3,775	-0.90%
2021/12/27	12	500.88	80	499.98	499.50	-68	3,759	-1.81%
2021/12/24	12	487.29	12	493.13	487.50	0	3,695	0.00%
2021/12/23	24	490.81	44	490.82	489.50	-20	3,688	-0.54%
2021/12/22	44	493.69	113	486.70	487.00	-69	3,655	-1.89%	大賣/
2021/12/21	76	465.57	47	463.97	464.50	29	3,484	0.83%
2021/12/20	41	467.85	1	473.50	466.00	40	3,441	1.16%
2021/12/17	68	466.01	4	468.63	464.00	64	3,413	1.87%
2021/12/16	41	472.46	181	472.28	471.00	-140	3,389	-4.13%	大賣/鉅額交易
2021/12/15	43	465.98	230	456.77	471.00	-187	3,371	-5.55%	大賣/鉅額交易
2021/12/14	52	483.78	256	479.78	477.50	-204	3,275	-6.23%	大賣/鉅額交易
2021/12/13	330	490.45	304	485.77	488.50	26	3,247	0.80%	大買/大賣/
2021/12/10	18	476.11	49	478.02	475.50	-31	3,139	-0.99%
2021/12/09	147	488.62	71	472.96	480.00	76	3,090	2.46%	大買/
2021/12/08	35	480.71	82	485.09	475.00	-47	3,000	-1.57%
2021/12/07	27	476.72	212	475.70	476.50	-185	2,887	-6.41%	大賣/鉅額交易
2021/12/06	95	477.67	116	477.31	474.50	-21	2,849	-0.74%	大賣/
2021/12/03	263	478.57	134	467.31	478.00	129	2,781	4.64%	大買/大賣/鉅額交易
2021/12/02	258	452.07	270	451.42	458.50	-12	2,560	-0.47%	大買/大賣/
2021/12/01	37	408.55	120	409.85	417.00	-83	2,337	-3.55%	大賣/
2021/11/30	1,817	412.10	508	414.87	412.00	1,309	2,301	56.89%	大買/大賣/鉅額交易
2021/11/29	192	422.01	409	421.20	417.50	-217	2,033	-10.67%	大買/大賣/鉅額交易
2021/11/26	147	425.29	14	426.14	425.00	133	2,008	6.62%	大買/鉅額交易
2021/11/25	25	418.94	18	418.39	426.50	7	1,970	0.36%
2021/11/24	19	417.21	193.1	419.40	414.00	-174.1	1,952	-8.92%	大賣/鉅額交易
2021/11/23	459	425.04	29	424.97	425.50	430	1,945	22.11%	大買/鉅額交易
2021/11/22	94	427.41	87	428.05	427.50	7	1,933	0.36%
2021/11/19	112	412.62	121	411.35	414.50	-9	1,870	-0.48%	大買/大賣/
2021/11/18	106	410.48	45	410.06	409.00	61	1,848	3.30%	大買/
2021/11/17	83	398.87	41	400.00	399.50	42	1,812	2.32%
2021/11/16	32	395.09	84	396.51	393.00	-52	1,812	-2.87%
2021/11/15	107	400.14	6	398.08	400.50	101	1,818	5.55%	大買/鉅額交易
2021/11/12	96	393.24	179	392.82	392.50	-83	1,843	-4.50%	大賣/
2021/11/11	25	395.76	85	394.69	396.00	-60	1,831	-3.28%
2021/11/10	83	392.54	172	392.35	395.50	-89	1,871	-4.75%	大賣/
2021/11/09	89	383.30	210	381.59	386.00	-121	1,849	-6.54%	大賣/鉅額交易
2021/11/08	114	377.99	106	379.24	378.00	8	1,816	0.44%	大買/大賣/
2021/11/05	27	376.63	42	379.21	377.50	-15	1,787	-0.84%
2021/11/04	28	386.57	8	389.19	386.00	20	1,791	1.12%
2021/11/03	99	390.44	4	386.38	391.50	95	1,886	5.03%
2021/11/02	49	384.56	69	386.89	382.00	-20	1,927	-1.04%
2021/11/01	7	386.57	214	382.94	386.50	-207	2,050	-10.10%	大賣/鉅額交易
2021/10/29	27	389.72	67	388.87	390.50	-40	2,050	-1.95%
2021/10/28	52	388.43	17	388.03	388.00	35	2,092	1.67%
2021/10/27	13	383.85	76	383.36	385.00	-63	2,154	-2.92%
2021/10/26	16	385.06	50	383.85	383.50	-34	2,159	-1.57%
2021/10/25	34	380.10	51	376.23	381.50	-17	2,158	-0.79%
2021/10/22	17.6	379.84	64.2	379.07	382.00	-46.6	2,180	-2.14%
2021/10/21	73.1	376.63	191	381.41	379.50	-117.9	2,220	-5.31%	大賣/鉅額交易
2021/10/20	45.7	367.38	86	367.11	369.00	-40.3	2,186	-1.84%
2021/10/19	71	362.18	110	364.67	364.50	-39	2,181	-1.79%	大賣/
2021/10/18	42	357.07	177	354.31	354.50	-135	2,183	-6.18%	大賣/鉅額交易
2021/10/15	116	357.24	470	356.76	359.50	-354	2,177	-16.26%	大買/大賣/鉅額交易
2021/10/14	131	351.48	69	350.78	352.50	62	2,171	2.86%	大買/
2021/10/13	170	352.86	66	355.61	350.50	104	2,154	4.83%	大買/鉅額交易
2021/10/12	43.9	365.46	63	366.60	366.00	-19.1	2,126	-0.90%
2021/10/08	51	379.17	13	378.88	376.50	38	2,113	1.80%
2021/10/07	8	375.25	3	374.00	376.00	5	2,105	0.24%
2021/10/06	3	376.17	151	374.94	370.00	-148	2,129	-6.95%	大賣/鉅額交易
2021/10/05	32	378.63	107	376.96	380.00	-75	2,153	-3.48%	大賣/
2021/10/04	21	380.45	125	380.23	378.00	-104	2,179	-4.77%	大賣/鉅額交易
2021/10/01	21	379.40	49	377.39	378.50	-28	2,169	-1.29%
2021/09/30	16	377.34	29	377.31	377.00	-13	2,170	-0.60%
2021/09/29	116	370.47	27	372.78	370.50	89	2,176	4.09%	大買/
2021/09/28	9	387.72	11	390.95	385.50	-2	2,207	-0.09%
2021/09/27	2	393.25	62	393.29	392.00	-60	2,215	-2.71%
2021/09/24	1	394.00	52	396.80	394.00	-51	2,229	-2.29%
2021/09/23	32	396.73	102	396.69	395.50	-70	2,232	-3.14%	大賣/
2021/09/22	41	392.43	11	391.32	393.00	30	2,241	1.34%
2021/09/17	80	402.16	28	400.95	401.00	52	2,247	2.31%
2021/09/16	182	399.45	125	396.91	404.50	57	2,247	2.54%	大買/大賣/
2021/09/15	14	404.61	32	404.98	400.00	-18	2,228	-0.81%
2021/09/14	15	414.07	48	414.57	412.50	-33	2,218	-1.49%
2021/09/13	45	416.57	59	416.87	416.00	-14	2,264	-0.62%
2021/09/10	99	420.06	57	420.84	422.50	42	2,300	1.83%
2021/09/09	46	414.08	6	412.58	415.50	40	2,319	1.72%
2021/09/08	14	414.00	38	417.67	411.50	-24	2,335	-1.03%
2021/09/07	78	423.04	56	420.77	421.00	22	2,346	0.94%
2021/09/06	19	422.21	34	416.62	415.00	-15	2,363	-0.63%
2021/09/03	20	428.55	41	423.99	424.50	-21	2,375	-0.88%
2021/09/02	18	430.47	63	426.42	424.00	-45	2,386	-1.89%
2021/09/01	44	430.49	4.1	434.03	436.50	39.9	2,392	1.67%
2021/08/31	48	425.22	67	423.84	427.00	-19	2,398	-0.79%
2021/08/30	86	420.18	29	420.00	421.50	57	2,415	2.36%
2021/08/27	92	414.72	55	413.56	417.50	37	2,421	1.53%
2021/08/26	30	422.28	38	423.16	419.00	-8	2,427	-0.33%
2021/08/25	24	428.54	8	427.25	432.00	16	2,471	0.65%
2021/08/24	6	427.08	15	425.73	422.50	-9	2,510	-0.36%
2021/08/23	39	424.99	2	424.00	423.00	37	2,552	1.45%
2021/08/20	8	415.06	29	416.21	415.50	-21	2,608	-0.80%
2021/08/19	22	425.48	51	427.87	418.50	-29	2,637	-1.10%
2021/08/18	7	429.14	53	426.38	443.00	-46	2,639	-1.74%
2021/08/17	16	418.38	68	417.01	417.00	-52	2,662	-1.95%
2021/08/16	45	426.90	50	420.12	419.50	-5	2,666	-0.19%
2021/08/13	9	437.78	32	441.33	434.00	-23	2,654	-0.87%
2021/08/12	4	454.75	14	454.00	455.50	-10	2,663	-0.38%
2021/08/11	17	462.82	118	464.03	460.00	-101	2,705	-3.73%	大賣/鉅額交易
2021/08/10	3	477.00	45	473.29	470.00	-42	2,720	-1.54%
2021/08/09	6	500.00	397	503.80	496.50	-391	2,764	-14.15%	大賣/鉅額交易
2021/08/06	2	525.00	156	526.26	525.00	-154	2,712	-5.68%	大賣/鉅額交易
2021/08/05	158	529.34	33	532.24	535.00	125	2,729	4.58%	大買/鉅額交易
2021/08/04	47	499.12	87	500.16	503.00	-40	2,734	-1.46%
2021/08/03	19	500.26	147	499.86	500.00	-128	2,809	-4.56%	大賣/鉅額交易
2021/08/02	354	490.40	66	492.19	497.00	288	2,804	10.27%	大買/鉅額交易
2021/07/30	16	480.72	48	477.18	476.00	-32	2,773	-1.15%
2021/07/29	0	0.00	21	473.29	477.00	-21	2,822	-0.74%
2021/07/28	16	465.44	74	470.17	472.00	-58	2,885	-2.01%
2021/07/27	70	486.52	79	486.49	482.00	-9	2,954	-0.30%
2021/07/26	4	476.63	10	475.95	476.00	-6	2,984	-0.20%
2021/07/23	16	479.47	125	475.81	474.00	-109	3,060	-3.56%	大賣/鉅額交易
2021/07/22	51	475.10	9	473.17	473.50	42	3,131	1.34%
2021/07/21	2	473.00	182	474.46	471.00	-180	3,234	-5.56%	大賣/鉅額交易
2021/07/20	7	478.79	102	478.03	475.50	-95	3,385	-2.81%	大賣/
2021/07/19	19	483.87	55	481.57	487.00	-36	3,548	-1.01%
2021/07/16	18	484.53	19	480.55	485.00	-1	3,652	-0.03%
2021/07/15	39	480.29	18	478.22	482.00	21	3,796	0.55%
2021/07/14	14	476.61	59	475.42	476.00	-45	3,811	-1.18%
2021/07/13	106	480.16	72	475.68	476.50	34	3,829	0.89%	大買/
2021/07/12	9	478.67	50	475.76	475.00	-41	3,846	-1.07%
2021/07/09	2	489.00	121	484.81	482.00	-119	3,848	-3.09%	大賣/鉅額交易
2021/07/08	6	501.50	51	498.71	497.00	-45	3,872	-1.16%
2021/07/07	24	501.79	29	498.76	501.00	-5	3,880	-0.13%
2021/07/06	8	497.31	71	498.88	497.00	-63	3,884	-1.62%
2021/07/05	25	499.28	17	505.91	505.00	8	3,906	0.20%
2021/07/02	74	481.07	8	476.50	482.50	66	3,863	1.71%
2021/07/01	26	476.33	90	477.52	473.50	-64	3,864	-1.66%
2021/06/30	64	477.66	5	477.00	480.00	59	3,859	1.53%
2021/06/29	35	475.67	44	472.93	471.00	-9	3,865	-0.23%
2021/06/28	51	473.37	42	473.04	478.00	9	3,874	0.23%
2021/06/25	10	479.15	25	474.36	470.00	-15	3,892	-0.39%
2021/06/24	9	477.50	20	474.80	474.50	-11	3,967	-0.28%
2021/06/23	125	474.34	58.5	473.01	474.50	66.5	4,006	1.66%	大買/
2021/06/22	19	463.84	151	468.58	464.50	-132	4,043	-3.26%	大賣/鉅額交易
2021/06/21	5	481.60	82	480.77	475.00	-77	4,006	-1.92%
2021/06/18	9	493.83	36	492.74	493.50	-27	3,987	-0.68%
2021/06/17	265	487.57	63	486.75	493.50	202	3,982	5.07%	大買/鉅額交易
2021/06/16	2	491.00	17	496.79	490.50	-15	3,982	-0.38%
2021/06/15	21	498.33	13	498.42	499.00	8	3,996	0.20%
2021/06/11	4	487.75	21	490.19	486.50	-17	4,009	-0.42%
2021/06/10	260	486.02	15	485.53	488.00	245	4,017	6.10%	大買/鉅額交易
2021/06/09	388	479.06	6	478.58	476.50	382	4,030	9.48%	大買/鉅額交易
2021/06/08	23	476.30	4	475.88	476.00	19	4,160	0.46%
2021/06/07	135	466.67	101	461.47	468.00	34	4,185	0.81%	大買/大賣/
2021/06/04	87	468.29	4	472.00	472.00	83	4,174	1.99%
2021/06/03	11	469.00	31	466.13	468.50	-20	4,212	-0.47%
2021/06/02	14	469.46	74	468.91	469.50	-60	4,197	-1.43%
2021/06/01	14	487.68	57	492.72	486.00	-43	4,174	-1.03%
2021/05/28	33	468.44	3	467.50	466.50	30	4,192	0.72%
2021/05/27	65	459.13	229	460.61	459.00	-164	4,211	-3.89%	大賣/鉅額交易
2021/05/26	69	476.60	87	472.10	468.50	-18	4,281	-0.42%
2021/05/25	329	472.12	29	470.28	475.00	300	4,490	6.68%	大買/鉅額交易
2021/05/24	72	448.27	0	0.00	453.00	72	4,479	1.61%
2021/05/21	18	442.56	6	442.67	444.00	12	4,501	0.27%
2021/05/20	377	447.08	86	447.12	436.00	291	4,504	6.46%	大買/鉅額交易
2021/05/19	20	455.28	87	451.90	459.50	-67	4,534	-1.48%
2021/05/18	9	448.44	17	445.79	455.50	-8	4,527	-0.18%
2021/05/17	87	423.25	12	416.58	414.50	75	4,543	1.65%
2021/05/14	26	448.06	53	455.45	450.00	-27	4,472	-0.60%
2021/05/13	125	445.58	37	449.89	447.00	88	4,437	1.98%	大買/
2021/05/12	183	465.13	187.7	454.43	450.50	-4.7	4,400	-0.11%	大買/大賣/
2021/05/11	61	498.43	17	501.00	492.50	44	4,269	1.03%
2021/05/10	46	548.91	8	552.50	547.00	38	4,201	0.90%
2021/05/07	34	541.38	40	542.48	547.00	-6	4,195	-0.14%
2021/05/06	113	528.69	299	534.33	530.00	-186	4,187	-4.44%	大買/大賣/鉅額交易
2021/05/05	107	541.84	43	560.49	533.00	64	4,160	1.54%	大買/
2021/05/04	111	557.71	94	568.43	568.00	17	4,147	0.41%	大買/
2021/05/03	290	599.29	41	599.85	586.00	249	4,111	6.06%	大買/鉅額交易
2021/04/29	78.1	601.36	91	602.62	604.00	-12.9	4,176	-0.31%
2021/04/28	107	590.36	25	593.00	584.00	82	4,209	1.95%	大買/
2021/04/27	132	581.78	229	594.62	595.00	-97	4,170	-2.33%	大買/大賣/
2021/04/26	44	578.14	188	572.87	576.00	-144	4,084	-3.53%	大賣/鉅額交易
2021/04/23	141	538.16	20	543.15	561.00	121	3,970	3.05%	大買/鉅額交易
2021/04/22	145	519.52	122	528.89	510.00	23	3,871	0.59%	大買/大賣/
2021/04/21	208	519.38	41	533.56	533.00	167	3,834	4.36%	大買/鉅額交易
2021/04/20	163	495.70	5	497.40	497.50	158	3,758	4.20%	大買/鉅額交易
2021/04/19	21	495.07	0	0.00	491.50	21	3,960	0.53%
2021/04/16	44	494.95	8	491.69	494.50	36	4,125	0.87%
2021/04/15	143	482.88	19	486.11	489.00	124	4,123	3.01%	大買/鉅額交易
2021/04/14	223.3	466.69	57	476.11	473.50	166.3	4,097	4.06%	大買/鉅額交易
2021/04/13	54	489.84	47	488.40	487.00	7	4,073	0.17%
2021/04/12	20	489.85	5	486.70	486.00	15	4,072	0.37%
2021/04/09	15	488.00	54	488.21	484.00	-39	4,066	-0.96%
2021/04/08	67	494.79	18	494.97	492.00	49	4,015	1.22%
2021/04/07	25	496.34	14	496.32	497.00	11	4,000	0.27%
2021/04/06	10	490.45	13	490.19	491.00	-3	4,002	-0.07%
2021/04/01	21	489.12	12	488.33	487.50	9	3,999	0.23%
2021/03/31	124	490.52	17	490.26	488.50	107	3,992	2.68%	大買/鉅額交易
2021/03/30	39	494.04	15	493.60	493.50	24	3,969	0.60%
2021/03/29	48	499.70	19	496.87	495.50	29	3,934	0.74%
2021/03/26	27	479.76	4	484.50	484.50	23	3,856	0.60%
2021/03/25	81	476.62	7.1	475.78	475.50	73.9	3,819	1.93%
2021/03/24	21	466.81	16	466.00	465.50	5	3,778	0.13%
2021/03/23	22	467.52	21	467.02	465.00	1	3,834	0.03%
2021/03/22	64	463.93	14	463.50	463.50	50	3,833	1.30%
2021/03/19	26	468.06	18	467.14	466.50	8	3,868	0.21%
2021/03/18	29	473.14	43	472.94	469.50	-14	3,855	-0.36%
2021/03/17	17	473.59	52	473.10	472.00	-35	3,842	-0.91%
2021/03/16	119	469.32	25	469.58	468.50	94	3,845	2.44%	大買/
2021/03/15	44	469.66	77	469.51	469.50	-33	3,857	-0.86%
2021/03/12	54	479.00	81	477.46	475.50	-27	3,839	-0.70%
2021/03/11	20	450.68	1	468.00	468.00	19	3,736	0.51%
2021/03/10	1	443.00	22	444.91	443.00	-21	3,743	-0.56%
2021/03/09	15	442.07	15	440.03	439.00	0	3,795	0.00%
2021/03/08	12	454.25	29	453.78	454.00	-17	3,861	-0.44%
2021/03/05	3	449.50	7	448.50	448.00	-4	3,864	-0.10%
2021/03/04	0	0.00	28	458.32	460.00	-28	3,846	-0.73%
2021/03/03	0	0.00	29	445.43	454.00	-29	3,784	-0.77%
2021/03/02	6	453.58	13	457.85	441.50	-7	3,736	-0.19%
2021/02/26	1	459.50	75.6	461.91	459.50	-74.6	3,670	-2.03%
2021/02/25	28	464.32	35	462.74	464.50	-7	3,565	-0.20%
2021/02/24	12.2	439.63	42	438.58	433.00	-29.8	3,333	-0.90%
2021/02/23	21	440.79	5	435.60	442.50	16	3,293	0.49%
2021/02/22	33	437.05	0	0.00	437.50	33	3,252	1.01%
2021/02/19	219.3	425.45	28.1	424.13	424.00	191.2	3,225	5.93%	大買/鉅額交易
2021/02/18	279	414.35	16	415.50	415.50	263	3,173	8.29%	大買/鉅額交易
2021/02/17	107	403.87	11	401.32	408.50	96	3,148	3.05%	大買/
2021/02/05	0	0.00	3	387.00	387.00	-3	3,151	-0.10%
2021/02/04	0	0.00	4	389.38	387.50	-4	3,140	-0.13%
2021/02/03	20.8	393.05	0	0.00	393.00	20.8	3,140	0.66%
2021/02/02	26	387.15	12	386.79	385.50	14	3,126	0.45%
2021/02/01	1	380.50	0	0.00	384.00	1	3,185	0.03%
2021/01/29	7.7	384.03	12	383.50	379.00	-4.3	3,180	-0.14%
2021/01/28	1	387.00	2	387.00	389.00	-1	3,159	-0.03%
2021/01/27	9	398.50	13	395.77	398.50	-4	3,150	-0.13%
2021/01/26	3.6	393.36	16	400.41	393.50	-12.4	3,142	-0.39%
2021/01/25	0	0.00	12	405.08	403.00	-12	3,125	-0.38%
2021/01/22	209.2	414.06	10	413.80	414.00	199.2	3,090	6.45%	大買/鉅額交易
2021/01/21	7	390.36	13	395.31	399.50	-6	2,978	-0.20%
2021/01/20	0	0.00	7	383.36	378.50	-7	2,867	-0.24%
2021/01/19	12	389.00	2	385.75	386.00	10	2,843	0.35%
2021/01/18	0	0.00	1	379.50	381.50	-1	2,839	-0.04%
2021/01/15	0	0.00	2	395.00	387.00	-2	2,811	-0.07%
2021/01/14	64	396.59	72	396.57	398.00	-8	2,751	-0.29%
2021/01/13	300	385.39	142	384.30	389.00	158	2,707	5.84%	大買/大賣/鉅額交易
2021/01/12	187	387.48	31	397.63	381.50	156	2,682	5.81%	大買/鉅額交易
2021/01/11	133	376.68	22	371.98	377.00	111	2,520	4.40%	大買/鉅額交易
2021/01/08	53	339.60	3	340.00	343.00	50	2,418	2.07%
2021/01/07	0	0.00	6	334.75	335.50	-6	2,399	-0.25%
2021/01/06	24	326.90	11	329.55	328.00	13	2,384	0.55%
2021/01/05	26.3	337.34	2	336.00	337.00	24.3	2,344	1.03%
2020/12/31	4	332.50	0	0.00	332.50	4	2,354	0.17%
2020/12/30	2	331.00	5	330.90	331.00	-3	2,368	-0.13%
2020/12/29	5	336.90	0	0.00	330.00	5	2,365	0.21%
2020/12/28	41	332.87	6	332.00	335.00	35	2,359	1.48%
2020/12/25	14	335.00	0	0.00	331.50	14	2,355	0.59%
2020/12/24	0	0.00	1	329.50	330.00	-1	2,351	-0.04%
2020/12/23	32	329.70	0	0.00	329.50	32	2,352	1.36%
2020/12/22	22.9	330.85	1	332.00	327.50	21.9	2,360	0.93%
2020/12/21	82.3	325.83	12	325.96	327.00	70.3	2,369	2.97%
2020/12/18	0	0.00	2	330.00	328.50	-2	2,368	-0.08%
2020/12/17	135.9	337.13	17	335.88	333.00	118.9	2,357	5.04%	大買/鉅額交易
2020/12/16	0	0.00	6	330.33	330.50	-6	2,292	-0.26%
2020/12/15	34	330.43	32	329.66	325.00	2	2,272	0.09%
2020/12/14	0	0.00	6	340.67	340.00	-6	2,221	-0.27%
2020/12/11	18	338.89	0	0.00	342.50	18	2,217	0.81%
2020/12/10	9	340.00	7	340.43	340.00	2	2,198	0.09%
2020/12/09	9	348.00	23	346.93	346.00	-14	2,168	-0.65%
2020/12/08	4	352.13	63	351.70	351.50	-59	2,130	-2.77%
2020/12/07	2	361.75	30	354.10	352.50	-28	2,109	-1.33%
2020/12/04	33	358.79	6	356.58	357.50	27	2,062	1.31%
2020/12/03	8.4	353.12	61	353.81	351.50	-52.6	2,003	-2.62%
2020/12/02	204	351.67	22	351.41	350.50	182	1,936	9.40%	大買/鉅額交易
2020/12/01	0	0.00	47	324.55	330.00	-47	1,819	-2.58%
2020/11/30	125	323.06	50	325.21	323.00	75	1,800	4.17%	大買/
2020/11/27	58.4	322.25	13	323.50	324.50	45.4	1,777	2.55%
2020/11/26	28	320.80	7	320.43	320.50	21	1,765	1.19%
2020/11/25	18.4	320.52	23	323.11	318.50	-4.6	1,779	-0.26%
2020/11/24	32	324.73	5	324.00	323.50	27	1,764	1.53%
2020/11/23	44	323.02	0	0.00	323.00	44	1,752	2.51%
2020/11/20	13	321.31	41	319.87	320.00	-28	1,754	-1.60%
2020/11/19	57	321.99	5	322.20	323.00	52	1,755	2.96%
2020/11/18	12	319.96	61	318.91	320.00	-49	1,751	-2.80%
2020/11/17	0	0.00	154.8	322.66	322.00	-154.8	1,744	-8.87%	大賣/鉅額交易
2020/11/16	138	325.80	0	0.00	326.00	138	1,769	7.80%	大買/鉅額交易
2020/11/13	139	324.68	2	326.50	321.00	137	1,766	7.76%	大買/鉅額交易
2020/11/12	186	319.38	1	319.50	319.50	185	1,705	10.85%	大買/鉅額交易
2020/11/11	188	318.72	94	318.15	320.00	94	1,702	5.52%	大買/
2020/11/10	139	317.08	0	0.00	318.00	139	1,716	8.10%	大買/鉅額交易
2020/11/09	122	315.95	0	0.00	320.00	122	1,707	7.15%	大買/鉅額交易
2020/11/06	159	307.73	132	307.59	308.00	27	1,650	1.64%	大買/大賣/
2020/11/05	51	303.44	0	0.00	304.50	51	1,643	3.10%
2020/11/04	252	302.05	2	303.00	303.00	250	1,666	15.00%	大買/鉅額交易
2020/11/03	97	301.74	16	301.63	302.00	81	1,660	4.88%
2020/10/30	195	296.87	55	296.74	296.50	140	1,676	8.35%	大買/鉅額交易
2020/10/29	25	293.04	62	293.46	296.00	-37	1,693	-2.18%
2020/10/28	0	0.00	42	295.32	294.00	-42	1,670	-2.51%
2020/10/27	35	296.30	6	295.83	298.00	29	1,681	1.72%
2020/10/26	6	302.00	36	301.51	297.00	-30	1,685	-1.78%
2020/10/23	0	0.00	65	298.61	298.50	-65	1,675	-3.88%
2020/10/22	4	295.50	0	0.00	296.00	4	1,732	0.23%
2020/10/21	0	0.00	185	294.24	293.50	-185	1,775	-10.42%	大賣/鉅額交易
2020/10/20	0	0.00	17	295.53	295.00	-17	1,805	-0.94%
2020/10/19	3	293.33	161	292.03	294.00	-158	1,791	-8.82%	大賣/鉅額交易
2020/10/16	107	283.44	26	278.50	287.50	81	1,786	4.54%	大買/
2020/10/15	58	272.89	159	273.30	274.00	-101	1,728	-5.84%	大賣/鉅額交易
2020/10/14	2	268.75	200	268.85	269.00	-198	1,722	-11.49%	大賣/鉅額交易
2020/10/13	0	0.00	57	268.25	268.50	-57	1,740	-3.28%
2020/10/12	0	0.00	98	271.63	270.50	-98	1,752	-5.59%
2020/10/08	62	273.62	160	273.57	275.50	-98	1,779	-5.51%	大賣/
2020/10/07	18	266.25	25	264.90	264.00	-7	1,778	-0.39%
2020/10/06	7	263.50	10	263.40	263.50	-3	1,784	-0.17%
2020/10/05	4	262.88	42	262.82	262.00	-38	1,873	-2.03%
2020/09/30	32	264.81	1	264.50	264.50	31	1,913	1.62%
2020/09/29	26	269.83	10	266.80	265.00	16	1,951	0.82%
2020/09/28	6	266.50	0	0.00	266.00	6	2,036	0.29%
2020/09/25	14	264.50	0	0.00	265.50	14	2,159	0.65%
2020/09/24	39	268.29	53	268.99	268.00	-14	2,172	-0.64%
2020/09/22	10	277.80	6	278.33	279.50	4	2,205	0.18%
2020/09/21	0	0.00	6	280.42	281.00	-6	2,240	-0.27%
2020/09/18	0	0.00	13	280.88	282.00	-13	2,253	-0.58%
2020/09/17	0	0.00	23	280.89	279.50	-23	2,268	-1.01%
2020/09/15	10	280.75	83	281.54	280.00	-73	2,308	-3.16%
2020/09/14	83	279.62	0	0.00	282.00	83	2,337	3.55%
2020/09/11	0	0.00	24	273.81	273.00	-24	2,363	-1.02%
2020/09/10	15	276.33	13.1	276.35	275.50	1.9	2,386	0.08%
2020/09/09	0	0.00	9	275.00	276.50	-9	2,406	-0.37%
2020/09/08	0	0.00	8.2	278.80	279.50	-8.2	2,416	-0.34%
2020/09/07	106	280.73	29	278.79	277.50	77	2,454	3.14%	大買/
2020/09/04	115	276.25	8	276.00	277.00	107	2,486	4.30%	大買/鉅額交易
2020/09/03	0	0.00	59	279.46	279.00	-59	2,518	-2.34%
2020/09/02	1	278.00	0	0.00	278.00	1	2,567	0.04%
2020/08/31	32.3	278.08	183	277.68	277.00	-150.7	2,706	-5.57%	大賣/鉅額交易
2020/08/28	7	275.71	9	273.50	276.00	-2	2,732	-0.07%
2020/08/27	28	276.36	136	276.71	276.00	-108	2,774	-3.89%	大賣/鉅額交易
2020/08/26	51.1	278.77	0	0.00	279.00	51.1	2,800	1.82%
2020/08/25	64	274.30	0	0.00	274.50	64	2,814	2.27%
2020/08/24	18.6	270.90	0	0.00	270.00	18.6	2,818	0.66%
2020/08/21	0	0.00	9	270.61	271.50	-9	2,839	-0.32%
2020/08/20	70	266.07	8	264.50	266.50	62	2,837	2.18%
2020/08/19	0	0.00	21	285.98	278.50	-21	2,810	-0.75%
2020/08/18	23	286.63	46	288.88	286.00	-23	2,802	-0.82%
2020/08/17	17.3	287.64	8	287.38	288.00	9.3	2,844	0.33%
2020/08/14	8	286.69	58	287.06	285.50	-50	2,870	-1.74%
2020/08/13	18	286.69	70	286.01	287.00	-52	2,863	-1.82%
2020/08/12	10.1	283.87	21	282.55	285.00	-10.9	2,886	-0.38%
2020/08/11	15	285.50	87	286.07	285.00	-72	2,945	-2.44%
2020/08/10	200	287.76	163	287.68	287.50	37	2,996	1.23%	大買/大賣/
2020/08/07	2	296.25	46	294.66	293.00	-44	3,201	-1.37%
2020/08/06	0.4	303.00	56	298.15	296.50	-55.6	3,215	-1.73%
2020/08/05	24	299.50	16	298.00	298.00	8	3,219	0.25%
2020/08/04	14.1	288.81	132	289.08	289.00	-117.9	3,215	-3.67%	大賣/鉅額交易
2020/08/03	5	294.60	104	294.59	294.00	-99	3,212	-3.08%	大賣/
2020/07/31	0	0.00	18	294.83	294.50	-18	3,225	-0.56%
2020/07/30	0	0.00	8	299.44	297.50	-8	3,218	-0.25%
2020/07/29	28	292.89	63	293.11	294.50	-35	3,220	-1.09%
2020/07/28	27	290.78	189.1	300.87	290.50	-162.1	3,232	-5.01%	大賣/鉅額交易
2020/07/27	0	0.00	75	315.48	313.00	-75	3,203	-2.34%
2020/07/24	9	317.00	148	319.86	317.00	-139	3,175	-4.38%	大賣/鉅額交易
2020/07/23	25	322.08	38	321.00	322.50	-13	3,143	-0.41%
2020/07/22	19	323.50	84	322.42	322.50	-65	3,144	-2.07%
2020/07/21	0	0.00	15	315.00	316.00	-15	3,100	-0.48%
2020/07/20	0	0.00	43	308.87	312.50	-43	3,108	-1.38%
2020/07/17	0	0.00	48	311.88	311.00	-48	3,129	-1.53%
2020/07/16	12	313.00	8	312.00	312.00	4	3,158	0.13%
2020/07/15	45	311.10	45	311.44	310.00	0	3,161	0.00%
2020/07/14	78.1	309.14	58.7	311.22	309.00	19.3	3,170	0.61%
2020/07/13	1	316.00	0	0.00	314.00	1	3,166	0.03%
2020/07/10	23	324.74	77	316.85	313.50	-54	3,186	-1.69%
2020/07/09	67	317.99	83	317.67	318.00	-16	3,128	-0.51%
2020/07/08	27	318.22	7	317.00	317.00	20	3,138	0.64%
2020/07/07	2	314.50	181.7	315.95	314.00	-179.7	3,184	-5.64%	大賣/鉅額交易
2020/07/06	84.6	317.62	0	0.00	322.00	84.6	3,152	2.68%
2020/07/03	63	298.79	44	298.36	298.00	19	3,107	0.61%
2020/07/02	13	298.73	45	298.47	299.00	-32	3,167	-1.01%
2020/07/01	35	298.97	6	296.00	298.50	29	3,189	0.91%
2020/06/30	45	294.90	22	294.80	294.00	23	3,167	0.73%
2020/06/29	69.3	290.14	0	0.00	289.50	69.3	3,170	2.19%
2020/06/18	295.5	288.22	51	291.22	292.50	244.5	3,357	7.28%	大買/鉅額交易
2020/06/17	100	285.76	107	285.58	284.00	-7	3,352	-0.21%	大賣/
2020/06/15	39	283.62	9	282.06	282.50	30	3,505	0.86%
2020/06/12	19	280.50	10	280.30	282.00	9	3,556	0.25%
2020/06/11	5	285.90	14	285.50	284.00	-9	3,618	-0.25%
2020/06/10	3	292.33	0	0.00	292.00	3	3,622	0.08%
2020/06/09	215	297.64	51	299.77	293.50	164	3,671	4.47%	大買/鉅額交易
2020/06/08	47	299.12	0	0.00	298.00	47	3,723	1.26%
2020/06/05	73	291.66	19.8	291.97	292.00	53.2	3,683	1.44%
2020/06/04	10	285.90	17	284.82	286.00	-7	3,709	-0.19%
2020/06/03	0	0.00	215.9	283.52	282.50	-215.9	3,705	-5.83%	大賣/鉅額交易
2020/06/02	10	284.60	21	283.88	283.00	-11	3,695	-0.30%
2020/06/01	24	281.96	0	0.00	282.50	24	3,745	0.64%
2020/05/29	0	0.00	6	275.00	275.00	-6	3,761	-0.16%
2020/05/28	66.1	277.56	47	279.44	277.00	19.1	3,795	0.50%
2020/05/27	33	280.70	0	0.00	280.00	33	3,804	0.87%
2020/05/22	10	281.35	1	279.50	276.00	9	3,857	0.23%
2020/05/21	108	277.20	0	0.00	278.00	108	3,848	2.81%	大買/鉅額交易
2020/05/20	0	0.00	21	272.26	273.00	-21	3,835	-0.55%
2020/05/19	11	272.00	63	271.38	275.00	-52	3,875	-1.34%
2020/05/18	12	267.00	11	269.77	267.00	1	3,898	0.03%
2020/05/15	3.2	275.11	83	281.62	275.00	-79.8	3,852	-2.07%
2020/05/14	0	0.00	236	290.29	278.50	-236	3,826	-6.17%	大賣/鉅額交易
2020/05/13	15	284.00	2	285.50	287.00	13	3,610	0.36%
2020/05/12	24	284.04	9	284.06	285.50	15	3,609	0.42%
2020/05/11	48	285.71	0	0.00	284.00	48	3,611	1.33%
2020/05/07	26	283.67	0	0.00	283.50	26	3,555	0.73%
2020/05/06	0	0.00	33	279.35	281.50	-33	3,571	-0.92%
2020/05/05	1	283.50	2	278.25	278.50	-1	3,580	-0.03%
2020/05/04	0	0.00	110	279.01	280.50	-110	3,599	-3.06%	大賣/鉅額交易
2020/04/30	106	286.23	25	286.72	286.50	81	3,598	2.25%	大買/
2020/04/29	3	277.17	0	0.00	279.00	3	3,592	0.08%
2020/04/28	72	273.97	0	0.00	274.50	72	3,596	2.00%
2020/04/27	4	271.63	11	274.00	274.00	-7	3,636	-0.19%
2020/04/24	22	263.20	60	263.54	263.50	-38	3,654	-1.04%
2020/04/23	6	266.83	165	266.02	265.50	-159	3,685	-4.31%	大賣/鉅額交易
2020/04/22	14	264.50	56	263.43	266.00	-42	3,708	-1.13%
2020/04/21	48	269.59	61	269.98	267.50	-13	3,679	-0.35%
2020/04/20	51	271.37	4	269.50	269.50	47	3,660	1.28%
2020/04/17	92	272.58	98	270.78	270.50	-6	3,648	-0.16%
2020/04/16	1	271.50	306.7	270.51	270.50	-305.7	3,606	-8.48%	大賣/鉅額交易
2020/04/15	29	275.12	0	0.00	274.00	29	3,604	0.80%
2020/04/14	19	272.50	0	0.00	275.00	19	3,656	0.52%
2020/04/13	6	270.00	0	0.00	269.00	6	3,670	0.16%
2020/04/09	0	0.00	26	283.60	283.00	-26	3,625	-0.72%
2020/04/08	3	284.50	0	0.00	284.50	3	3,638	0.08%
2020/04/07	7	268.93	0	0.00	272.50	7	3,571	0.20%
2020/04/06	43	253.95	0	0.00	259.00	43	3,515	1.22%
2020/04/01	9	248.50	8	249.94	250.00	1	3,503	0.03%
2020/03/31	29	248.62	34.4	249.75	248.00	-5.4	3,553	-0.15%
2020/03/30	4	249.50	15	248.53	248.50	-11	3,569	-0.31%
2020/03/27	0	0.00	15	261.50	253.00	-15	3,612	-0.42%
2020/03/26	128	254.34	34	253.43	263.00	94	3,605	2.61%	大買/
2020/03/25	1	251.00	4	251.50	251.50	-3	3,536	-0.08%
2020/03/24	14	221.14	3	223.67	229.00	11	3,517	0.31%
2020/03/23	2	209.00	10	208.50	208.50	-8	3,509	-0.23%
2020/03/20	39	211.08	105	211.49	216.00	-66	3,515	-1.88%	大賣/
2020/03/19	10	208.05	102	207.62	196.50	-92	3,456	-2.66%	大賣/
2020/03/18	90	228.89	17	229.24	218.00	73	3,406	2.14%
2020/03/17	4	237.00	3.1	239.00	231.50	0.9	3,406	0.03%
2020/03/16	25	257.08	47	258.19	251.00	-22	3,358	-0.66%
2020/03/13	14	254.36	63	255.41	268.00	-49	3,351	-1.46%
2020/03/12	2	294.50	22	284.59	281.00	-20	3,296	-0.61%
2020/03/11	56	322.36	18	311.72	311.50	38	3,228	1.18%
2020/03/10	6	327.25	168	326.56	321.00	-162	3,233	-5.01%	大賣/鉅額交易
2020/03/09	3	330.50	14	332.64	330.00	-11	3,150	-0.35%
2020/03/06	10	341.65	27	342.61	341.50	-17	3,123	-0.54%
2020/03/05	108	343.31	114	345.18	340.50	-6	3,099	-0.19%	大買/大賣/
2020/03/04	56	333.31	47	334.72	336.50	9	3,029	0.30%
2020/03/03	29	338.60	61	338.48	338.00	-32	2,988	-1.07%
2020/03/02	4	325.50	27	325.39	325.50	-23	2,944	-0.78%
2020/02/27	0	0.00	21	336.69	333.50	-21	2,928	-0.72%
2020/02/26	7	341.50	39	343.45	339.50	-32	2,885	-1.11%
2020/02/25	50	340.79	11	341.59	345.50	39	2,867	1.36%
2020/02/24	13	341.12	56	339.62	343.50	-43	2,840	-1.51%
2020/02/21	0	0.00	8	339.38	335.00	-8	2,806	-0.29%
2020/02/20	18	344.83	62	341.05	339.50	-44	2,807	-1.57%
2020/02/19	4	338.00	4	333.75	338.00	0	2,765	0.00%
2020/02/18	12	331.00	19	329.05	330.00	-7	2,715	-0.26%
2020/02/17	10	328.70	13	327.35	330.00	-3	2,717	-0.11%
2020/02/14	19	322.37	103	321.10	325.00	-84	2,693	-3.12%	大賣/
2020/02/13	18	320.75	111	323.09	320.00	-93	2,732	-3.40%	大賣/
2020/02/12	18	325.75	4	324.13	324.00	14	2,774	0.50%
2020/02/11	9	322.50	0	0.00	323.00	9	2,773	0.32%
2020/02/10	2	320.50	0	0.00	320.50	2	2,794	0.07%
2020/02/07	47	323.11	2	324.50	324.50	45	2,805	1.60%
2020/02/06	2	331.25	50	335.00	330.50	-48	2,811	-1.71%
2020/02/05	0	0.00	6	328.08	327.00	-6	2,798	-0.21%
2020/02/04	3	324.00	26.3	323.76	324.00	-23.3	2,760	-0.84%
2020/02/03	1	322.00	11	321.77	322.00	-10	2,734	-0.37%
2020/01/31	0	0.00	79.3	319.68	319.50	-79.3	2,693	-2.95%
2020/01/30	0	0.00	83	327.13	319.50	-83	2,666	-3.11%
2020/01/20	0	0.00	2	355.50	354.00	-2	2,602	-0.08%
2020/01/17	0	0.00	1	355.00	350.00	-1	2,548	-0.04%
2020/01/16	272	351.34	0	0.00	355.00	272	2,500	10.88%	大買/鉅額交易
2020/01/15	11	341.50	215	339.80	337.00	-204	2,444	-8.34%	大賣/鉅額交易
2020/01/14	35	343.03	36	343.57	343.50	-1	2,449	-0.04%
2020/01/13	21	338.98	7	338.43	341.00	14	2,421	0.58%
2020/01/10	3	338.17	3.6	338.50	338.00	-0.6	2,414	-0.03%
2020/01/09	10	339.40	0	0.00	339.50	10	2,404	0.42%
2020/01/08	31	342.06	7	340.14	335.00	24	2,376	1.01%
2020/01/07	0	0.00	27	332.02	332.00	-27	2,277	-1.19%
2020/01/06	1	338.00	12	341.04	340.50	-11	2,227	-0.49%
2020/01/03	154	341.73	5	354.30	341.00	149	2,200	6.77%	大買/鉅額交易
2020/01/02	12	357.67	0	0.00	358.00	12	2,148	0.56%
2019/12/31	0	0.00	69	341.67	340.50	-69	2,077	-3.32%
2019/12/30	0	0.00	60	342.53	340.00	-60	2,065	-2.90%
2019/12/27	0	0.00	75	344.77	345.00	-75	2,039	-3.68%
2019/12/26	0	0.00	1	337.00	346.00	-1	2,016	-0.05%
2019/12/25	1	336.00	0	0.00	336.00	1	1,951	0.05%
2019/12/24	8	324.31	108	327.71	331.00	-100	1,913	-5.23%	大賣/
2019/12/23	5	320.00	0	0.00	320.00	5	1,830	0.27%
2019/12/20	13	307.00	51	308.88	307.00	-38	1,753	-2.17%
2019/12/19	2	309.50	0	0.00	308.00	2	1,733	0.12%
2019/12/18	1	313.00	100	316.12	313.00	-99	1,703	-5.81%
2019/12/17	12	319.50	10	316.45	319.50	2	1,684	0.12%
2019/12/16	5	309.40	0	0.00	310.00	5	1,643	0.30%
2019/12/13	3	310.67	208	309.54	308.00	-205	1,616	-12.68%	大賣/鉅額交易
2019/12/12	9	314.17	0	0.00	313.00	9	1,572	0.57%
2019/12/11	0	0.00	2	311.50	310.00	-2	1,503	-0.13%
2019/12/10	26	305.96	32	306.42	306.50	-6	1,453	-0.41%
2019/12/09	0	0.00	51	301.07	300.50	-51	1,425	-3.58%
2019/12/06	0	0.00	1	301.00	301.00	-1	1,403	-0.07%
2019/12/05	0	0.00	5	294.90	298.00	-5	1,378	-0.36%
2019/12/04	0	0.00	25	288.66	289.50	-25	1,360	-1.84%
2019/12/03	182	286.72	36	286.39	287.00	146	1,388	10.52%	大買/鉅額交易
2019/12/02	0	0.00	2	283.50	281.50	-2	1,385	-0.14%
2019/11/29	11	284.50	195	285.30	284.50	-184	1,386	-13.27%	大賣/鉅額交易
2019/11/28	7	290.79	0	0.00	290.00	7	1,374	0.51%
2019/11/27	1	292.00	0	0.00	292.00	1	1,383	0.07%
2019/11/26	52	289.51	215.5	289.54	289.50	-163.5	1,380	-11.84%	大賣/鉅額交易
2019/11/25	3	286.50	52	286.63	286.50	-49	1,367	-3.58%
2019/11/22	0.1	290.00	10	287.60	286.00	-9.9	1,373	-0.72%
2019/11/21	1	289.00	118	288.77	289.00	-117	1,364	-8.57%	大賣/鉅額交易
2019/11/20	5	293.50	7	293.36	291.50	-2	1,357	-0.15%
2019/11/19	5	294.80	129	294.26	295.50	-124	1,361	-9.11%	大賣/鉅額交易
2019/11/18	0	0.00	7.3	291.64	291.00	-7.3	1,343	-0.55%
2019/11/15	1	288.50	5	287.70	288.50	-4	1,340	-0.30%
2019/11/14	1	285.00	13.8	287.66	285.00	-12.8	1,330	-0.96%
2019/11/13	5	290.50	1	290.50	290.50	4	1,309	0.31%
2019/11/12	12	295.50	11	295.91	295.50	1	1,313	0.08%
2019/11/11	0	0.00	14	298.18	297.00	-14	1,296	-1.08%
2019/11/08	0	0.00	15	292.80	294.50	-15	1,241	-1.21%
2019/11/07	0.2	290.00	32	289.59	287.00	-31.8	1,228	-2.59%
2019/11/05	12	289.00	3	297.00	298.00	9	1,224	0.74%
2019/11/04	0	0.00	9	280.56	282.50	-9	1,211	-0.74%
2019/11/01	3	281.00	1	278.00	281.00	2	1,237	0.16%
2019/10/31	8	277.75	1	280.50	277.50	7	1,297	0.54%
2019/10/30	0	0.00	28	278.54	278.50	-28	1,338	-2.09%
2019/10/29	2	283.25	73	280.57	280.00	-71	1,488	-4.77%
2019/10/28	0	0.00	39	285.09	286.00	-39	1,504	-2.59%
2019/10/25	2	283.50	9	287.50	283.50	-7	1,518	-0.46%
2019/10/24	15	286.00	4	285.88	286.00	11	1,545	0.71%
2019/10/23	0	0.00	52	286.02	285.00	-52	1,591	-3.27%
2019/10/22	7	288.21	53	284.82	288.00	-46	1,610	-2.86%
2019/10/21	6	281.50	69	281.32	281.50	-63	1,640	-3.84%
2019/10/18	8	278.50	120	280.00	278.50	-112	1,646	-6.80%	大賣/鉅額交易
2019/10/17	7	279.50	0	0.00	280.00	7	1,648	0.42%
2019/10/16	5	277.60	31	276.85	275.50	-26	1,659	-1.57%
2019/10/15	12	276.92	0	0.00	277.00	12	1,681	0.71%
2019/10/14	11	277.14	17	276.56	277.00	-6	1,715	-0.35%
2019/10/09	5	275.10	0	0.00	273.00	5	1,745	0.29%
2019/10/08	3	278.00	0	0.00	278.00	3	1,763	0.17%
2019/10/07	32	274.27	0	0.00	275.00	32	1,821	1.76%
2019/10/04	0	0.00	13	274.12	274.50	-13	1,863	-0.70%
2019/10/03	1	274.00	18	273.97	274.00	-17	1,925	-0.88%
2019/10/02	0	0.00	15	275.57	275.50	-15	1,942	-0.77%
2019/10/01	41	280.54	11	278.77	280.50	30	1,967	1.52%
2019/09/26	0	0.00	16	287.31	283.50	-16	1,939	-0.82%
2019/09/24	45	288.32	0	0.00	288.00	45	1,960	2.30%
2019/09/23	2	288.50	0	0.00	289.00	2	1,960	0.10%
2019/09/20	4	290.00	9	291.00	290.00	-5	1,981	-0.25%
2019/09/19	2	292.50	35	292.41	291.00	-33	2,000	-1.65%
2019/09/18	156	291.59	8	290.81	292.00	148	2,004	7.38%	大買/鉅額交易
2019/09/17	9	289.61	46	290.57	289.00	-37	2,016	-1.83%
2019/09/16	0	0.00	25	295.62	295.50	-25	2,014	-1.24%
2019/09/12	6	298.17	0	0.00	297.50	6	2,012	0.30%
2019/09/11	13	301.12	0	0.00	297.50	13	2,013	0.65%
2019/09/10	65	299.42	4	298.50	298.00	61	1,999	3.05%
2019/09/09	0	0.00	17	304.68	299.50	-17	1,988	-0.85%
2019/09/06	4	306.00	10	306.75	307.00	-6	1,975	-0.30%
2019/09/05	35	303.84	21	301.60	306.00	14	1,956	0.72%
2019/09/04	5	294.90	51	294.56	296.00	-46	1,939	-2.37%
2019/09/03	1	291.00	0	0.00	291.00	1	1,935	0.05%
2019/09/02	1	288.50	1	288.50	288.50	0	1,923	0.00%
2019/08/30	59	289.12	12	287.04	288.50	47	1,932	2.43%
2019/08/29	54	281.12	8	281.56	282.50	46	1,924	2.39%
2019/08/28	92	284.60	7	283.79	282.00	85	1,927	4.41%
2019/08/27	11	283.50	41	285.35	283.50	-30	1,927	-1.56%
2019/08/26	4	287.00	9	285.50	285.00	-5	1,926	-0.26%
2019/08/23	0	0.00	17	290.97	292.00	-17	1,921	-0.88%
2019/08/22	0	0.00	12	289.17	289.00	-12	1,914	-0.63%
2019/08/21	57	294.25	6	293.50	293.50	51	1,908	2.67%
2019/08/20	0	0.00	75	296.81	295.50	-75	1,918	-3.91%
2019/08/19	1	291.00	3	291.00	291.00	-2	1,909	-0.10%
2019/08/16	1	289.00	16	289.09	289.00	-15	1,909	-0.79%
2019/08/15	14	288.21	24	288.50	289.00	-10	1,909	-0.52%
2019/08/14	34	296.63	32	301.03	290.00	2	1,909	0.10%
2019/08/13	7	301.00	68.5	304.14	300.50	-61.5	1,865	-3.30%
2019/08/12	8.7	310.96	16	306.88	310.50	-7.3	1,850	-0.39%
2019/08/08	55	309.74	5	309.90	310.50	50	1,838	2.72%
2019/08/07	307	299.33	28	297.57	303.00	279	1,812	15.39%	大買/鉅額交易
2019/08/06	62	288.62	5	289.30	294.50	57	1,822	3.13%
2019/08/05	12	293.25	7	293.93	295.00	5	1,795	0.28%
2019/08/02	17	305.12	1	300.00	300.00	16	1,776	0.90%
2019/08/01	1	314.00	2	312.50	313.00	-1	1,726	-0.06%
2019/07/31	98	305.11	94	303.65	307.00	4	1,685	0.24%
2019/07/30	32	323.66	57	326.62	328.00	-25	1,540	-1.62%
2019/07/29	12	323.58	158	323.56	324.00	-146	1,515	-9.63%	大賣/鉅額交易
2019/07/26	3	332.00	16	329.06	328.00	-13	1,505	-0.86%
2019/07/25	0	0.00	38	339.07	338.00	-38	1,475	-2.58%
2019/07/24	0	0.00	2	332.00	333.00	-2	1,442	-0.14%
2019/07/23	2	331.00	31	331.55	331.00	-29	1,432	-2.02%
2019/07/22	2	320.00	0	0.00	320.00	2	1,388	0.14%
2019/07/19	18	320.39	1	320.50	320.50	17	1,391	1.22%
2019/07/18	3	316.83	8	320.63	315.00	-5	1,389	-0.36%
2019/07/17	10	316.40	2	317.50	322.00	8	1,415	0.56%
2019/07/16	7	329.29	0	0.00	322.00	7	1,391	0.50%
2019/07/15	2	332.50	6	330.00	335.00	-4	1,363	-0.29%
2019/07/12	1	334.50	0	0.00	327.50	1	1,344	0.07%
2019/07/11	54	333.80	32	325.31	335.00	22	1,323	1.66%
2019/07/10	20	316.00	62	319.60	320.00	-42	1,274	-3.30%
2019/07/09	92	311.89	84	318.05	315.00	8	1,233	0.65%
2019/07/08	21	303.00	14	305.61	306.00	7	1,177	0.59%
2019/07/05	2	293.75	0	0.00	302.00	2	1,165	0.17%
2019/07/04	0	0.00	3	290.33	290.50	-3	1,134	-0.26%
2019/07/03	0	0.00	2	291.50	289.00	-2	1,147	-0.17%
2019/07/02	1	297.00	1	297.50	297.50	0	1,158	0.00%
2019/07/01	2	296.00	4	293.50	296.00	-2	1,180	-0.17%
2019/06/28	16.3	283.06	5	283.20	283.00	11.3	1,178	0.96%
2019/06/27	36	281.44	68	280.65	282.00	-32	1,230	-2.60%
2019/06/26	0	0.00	36	291.93	291.00	-36	1,233	-2.92%
2019/06/25	4	290.00	11	289.00	290.00	-7	1,253	-0.56%
2019/06/24	50	293.12	23	294.63	295.50	27	1,283	2.10%
2019/06/21	39.6	288.46	19	286.84	291.00	20.6	1,327	1.55%
2019/06/20	16	282.66	0	0.00	282.50	16	1,345	1.19%
2019/06/19	19.8	280.37	3	279.50	281.00	16.8	1,398	1.20%
2019/06/18	34.8	277.44	3	277.50	277.00	31.8	1,402	2.27%
2019/06/17	19.8	278.24	5	276.40	275.50	14.8	1,407	1.05%
2019/06/14	5	279.40	25	276.76	276.00	-20	1,413	-1.42%
2019/06/13	0	0.00	9	280.00	280.00	-9	1,410	-0.64%
2019/06/12	0	0.00	24	282.00	282.00	-24	1,412	-1.70%
2019/06/11	2	270.00	0	0.00	270.00	2	1,399	0.14%
2019/06/05	0	0.00	22	278.18	274.00	-22	1,385	-1.59%
2019/06/04	37	280.92	39	281.00	281.00	-2	1,394	-0.14%
2019/06/03	10	280.85	0	0.00	279.50	10	1,402	0.71%
2019/05/31	126	283.42	0	0.00	286.00	126	1,410	8.93%	大買/鉅額交易
2019/05/30	21	279.67	4	282.00	282.00	17	1,416	1.20%
2019/05/29	9	275.11	0	0.00	276.00	9	1,429	0.63%
2019/05/28	76	272.61	6	272.83	272.50	70	1,451	4.82%
2019/05/27	0	0.00	22	277.11	273.50	-22	1,483	-1.48%
2019/05/24	15	282.93	10	283.20	286.00	5	1,483	0.34%
2019/05/23	0	0.00	4	277.75	277.50	-4	1,509	-0.26%
2019/05/22	0	0.00	16	282.19	284.00	-16	1,521	-1.05%
2019/05/21	8	281.50	14	281.18	281.50	-6	1,524	-0.39%
2019/05/20	10	264.55	11	269.18	264.00	-1	1,497	-0.07%
2019/05/17	5	270.50	9	275.11	268.50	-4	1,496	-0.27%
2019/05/16	11	275.82	8	275.13	275.00	3	1,505	0.20%
2019/05/15	4	274.63	4	274.88	273.50	0	1,505	0.00%
2019/05/14	48	268.76	4	262.50	273.00	44	1,496	2.94%
2019/05/13	8	278.44	4	285.50	277.00	4	1,461	0.27%
2019/05/10	0	0.00	16	290.63	284.00	-16	1,455	-1.10%
2019/05/09	0	0.00	29	287.09	291.50	-29	1,445	-2.01%
2019/05/08	75	291.28	3	291.67	292.00	72	1,432	5.03%
2019/05/07	67	294.07	3	292.67	295.00	64	1,427	4.48%
2019/05/06	0	0.00	6.3	285.88	287.00	-6.3	1,418	-0.44%
2019/05/03	51	292.73	2	297.50	295.00	49	1,416	3.46%
2019/05/02	50	288.75	3	287.83	288.00	47	1,410	3.33%
2019/04/30	18	289.08	10	289.75	290.50	8	1,409	0.57%
2019/04/29	16.1	284.40	0	0.00	285.00	16.1	1,394	1.15%
2019/04/26	4	291.88	0	0.00	290.00	4	1,371	0.29%
2019/04/25	1	298.00	5	297.30	298.00	-4	1,358	-0.29%
2019/04/24	111	293.30	2	297.00	294.00	109	1,344	8.11%	大買/鉅額交易
2019/04/23	5	294.50	13	293.46	295.00	-8	1,340	-0.60%
2019/04/22	9	303.50	0	0.00	303.00	9	1,311	0.69%
2019/04/19	1	310.00	10	306.95	307.00	-9	1,314	-0.68%
2019/04/18	8	311.50	16	311.06	311.50	-8	1,313	-0.61%
2019/04/17	0	0.00	1	309.50	310.50	-1	1,299	-0.08%
2019/04/16	1	303.00	2	310.50	310.00	-1	1,292	-0.08%
2019/04/15	5	303.10	0	0.00	303.50	5	1,259	0.40%
2019/04/12	6	306.75	5	307.60	306.50	1	1,251	0.08%
2019/04/11	11	307.23	16	309.50	307.00	-5	1,242	-0.40%
2019/04/10	4	312.63	7	312.21	313.00	-3	1,229	-0.24%
2019/04/09	4	314.75	5	314.40	315.00	-1	1,219	-0.08%
2019/04/08	4	313.00	6	313.33	314.00	-2	1,207	-0.17%
2019/04/03	5	314.90	4	318.75	315.00	1	1,190	0.08%
2019/04/02	77	317.55	6.7	316.64	317.00	70.3	1,161	6.05%
2019/04/01	26	314.83	0	0.00	317.00	26	1,137	2.29%
2019/03/29	44	302.05	0	0.00	302.00	44	1,072	4.10%
2019/03/28	14	302.79	11	301.77	302.00	3	1,052	0.29%
2019/03/27	0	0.00	11	296.95	297.00	-11	1,017	-1.08%
2019/03/26	32	293.91	15	293.00	295.00	17	984	1.73%
2019/03/25	1	274.00	14	283.43	283.50	-13	925	-1.40%
2019/03/22	27	280.69	42	282.29	278.50	-15	904	-1.66%
2019/03/21	4	267.50	2	266.75	267.50	2	876	0.23%
2019/03/20	5	263.00	2	263.25	263.00	3	871	0.34%
2019/03/19	4	263.00	1	265.00	263.00	3	873	0.34%
2019/03/18	4	268.50	0	0.00	268.50	4	866	0.46%
2019/03/15	7	270.00	1	274.50	270.00	6	872	0.69%
2019/03/14	18	271.75	11	269.45	273.00	7	865	0.81%
2019/03/13	8	265.25	0	0.00	265.00	8	869	0.92%
2019/03/12	17	266.59	0	0.00	266.00	17	870	1.95%
2019/03/11	8	267.00	1	267.00	267.00	7	876	0.80%
2019/03/08	2	264.00	148	266.60	266.50	-146	892	-16.37%	大賣/鉅額交易
2019/03/07	9	268.06	0	0.00	268.00	9	900	1.00%
2019/03/06	0	0.00	4	276.25	277.00	-4	892	-0.45%
2019/03/05	1.3	281.50	15	280.77	281.50	-13.7	887	-1.55%
2019/03/04	0	0.00	33	281.09	281.50	-33	902	-3.65%
2019/02/27	14	280.00	37	279.65	280.00	-23	893	-2.57%
2019/02/26	48.9	278.37	162	275.00	278.50	-113.1	873	-12.95%	大賣/鉅額交易
2019/02/25	0	0.00	10	271.35	271.50	-10	849	-1.18%
2019/02/22	35	267.57	9	265.11	268.50	26	838	3.10%
2019/02/21	16	259.59	7	258.07	260.00	9	800	1.12%
2019/02/20	37	254.04	28	254.55	256.00	9	783	1.15%
2019/02/19	10	249.85	4	250.50	249.00	6	771	0.78%
2019/02/18	2	252.00	38	251.41	250.00	-36	776	-4.64%
2019/02/15	6	253.50	4	252.25	253.50	2	794	0.25%
2019/02/14	5	249.70	25	250.60	249.50	-20	795	-2.52%
2019/02/13	4	249.25	0	0.00	249.00	4	789	0.51%
2019/02/12	59	249.07	35	249.11	248.00	24	786	3.05%
2019/02/11	18	250.69	1	250.00	248.00	17	786	2.16%
2019/01/30	30	249.70	52	249.08	250.00	-22	788	-2.79%
2019/01/29	0	0.00	14	245.89	246.50	-14	785	-1.78%
2019/01/28	0	0.00	12	246.83	247.00	-12	786	-1.53%
2019/01/25	4	248.50	9	248.67	249.00	-5	795	-0.63%
2019/01/24	14	245.21	18	246.64	247.50	-4	801	-0.50%
2019/01/23	42	241.83	5	239.90	242.50	37	803	4.61%
2019/01/22	11	239.00	0	0.00	238.00	11	803	1.37%
2019/01/21	16	244.78	11	244.86	244.50	5	808	0.62%
2019/01/18	43	242.02	3	242.33	243.00	40	827	4.83%
2019/01/17	16	241.31	11	243.05	240.50	5	839	0.60%
2019/01/16	29	240.03	3	239.67	241.00	26	850	3.06%
2019/01/15	27	241.57	8	241.50	240.50	19	859	2.21%
2019/01/14	112	241.10	1	243.00	243.00	111	863	12.86%	大買/鉅額交易
2019/01/11	16	236.59	9	237.33	237.50	7	872	0.80%
2019/01/10	0	0.00	3	233.17	237.50	-3	869	-0.34%
2019/01/09	13.5	232.10	1	232.00	232.00	12.5	874	1.44%
2019/01/08	33	228.94	109	229.25	230.50	-76	873	-8.70%	大賣/
2019/01/07	29	227.98	3	228.50	228.00	26	884	2.94%
2019/01/04	28	223.75	3	222.67	224.50	25	901	2.77%
2019/01/03	3	226.17	32	227.36	227.00	-29	942	-3.08%
2019/01/02	19	229.16	3	228.50	228.50	16	958	1.67%
2018/12/28	47	227.06	1	227.50	228.00	46	962	4.78%
2018/12/27	1	225.00	1	225.50	227.50	0	979	0.00%
2018/12/26	1	224.00	7	226.86	220.50	-6	983	-0.61%
2018/12/25	1	222.00	1	224.00	223.00	0	988	0.00%
2018/12/24	9	222.33	8	223.06	222.50	1	996	0.10%
2018/12/21	3	222.00	3	222.17	226.00	0	1,008	0.00%
2018/12/20	13	225.77	7	224.43	223.00	6	1,016	0.59%
2018/12/19	17	221.50	6	222.83	220.50	11	1,012	1.09%
2018/12/18	31	224.69	4	225.88	222.50	27	1,026	2.63%
2018/12/17	5	229.40	7	230.64	227.00	-2	1,040	-0.19%
2018/12/14	43	232.74	6	233.58	233.50	37	1,034	3.58%
2018/12/13	4	242.00	4	243.25	243.00	0	1,017	0.00%
2018/12/12	3	239.17	1	237.50	244.50	2	1,030	0.19%
2018/12/11	7	238.36	2	238.50	237.00	5	1,029	0.49%
2018/12/10	42	233.98	37	234.01	234.50	5	1,036	0.48%
2018/12/07	16	240.22	75	239.36	239.00	-59	1,036	-5.69%
2018/12/06	34	237.22	16	240.56	235.00	18	1,047	1.72%
2018/12/05	11	248.00	4	251.13	249.50	7	1,041	0.67%
2018/12/04	3.1	252.79	21	251.60	252.00	-17.9	1,050	-1.71%
2018/12/03	83	253.26	32	253.17	255.00	51	1,060	4.81%
2018/11/30	61	248.21	190.6	248.32	251.00	-129.6	1,060	-12.22%	大賣/鉅額交易
2018/11/29	71	243.54	142	244.24	242.50	-71	1,035	-6.85%	大賣/
2018/11/28	94	241.94	11	240.14	241.00	83	1,021	8.12%
2018/11/27	6.7	233.35	8	234.00	240.00	-1.3	1,013	-0.13%
2018/11/26	41	227.87	11	227.91	229.00	30	993	3.02%
2018/11/23	21	223.21	29	223.84	224.50	-8	988	-0.81%
2018/11/22	39	227.60	9	225.28	224.00	30	998	3.00%
2018/11/21	4	219.38	24	219.23	219.00	-20	997	-2.01%
2018/11/20	20	221.25	48	220.88	221.00	-28	991	-2.82%
2018/11/19	3	222.00	16	223.00	224.00	-13	1,002	-1.30%
2018/11/16	15	221.50	2	220.50	220.50	13	1,007	1.29%
2018/11/15	4	221.25	2	221.00	220.50	2	1,010	0.20%
2018/11/14	2	218.50	20	220.38	224.00	-18	1,013	-1.78%
2018/11/13	91	212.36	13	213.00	216.50	78	996	7.83%
2018/11/12	45	209.79	16	209.63	211.00	29	991	2.92%
2018/11/09	101	208.01	18	208.56	210.00	83	1,005	8.25%	大買/
2018/11/08	13	209.04	0	0.00	207.50	13	1,028	1.26%
2018/11/07	15	208.10	4	207.50	209.50	11	1,050	1.05%
2018/11/06	4	203.25	21	207.79	203.00	-17	1,064	-1.60%
2018/11/05	15	208.50	25	207.98	208.50	-10	1,070	-0.93%
2018/11/02	15	210.70	1	214.00	211.50	14	1,071	1.31%
2018/11/01	35	205.93	5	205.80	207.50	30	1,064	2.82%
2018/10/31	25	202.62	16.2	202.88	203.00	8.8	1,060	0.83%
2018/10/30	4	195.25	9	196.44	196.50	-5	1,062	-0.47%
2018/10/29	28	191.05	17	191.41	194.00	11	1,095	1.00%
2018/10/26	40.4	191.11	53	194.47	190.00	-12.6	1,157	-1.09%
2018/10/25	27	195.76	24	195.60	195.50	3	1,147	0.26%
2018/10/24	17	202.26	10	202.00	201.50	7	1,157	0.60%
2018/10/23	6	201.33	99	200.36	198.50	-93	1,157	-8.03%
2018/10/22	20	203.18	17	201.18	203.50	3	1,149	0.26%
2018/10/19	52	192.42	5	194.30	196.50	47	1,144	4.11%
2018/10/18	10	198.00	3	198.00	196.50	7	1,147	0.61%
2018/10/17	17	200.15	13	200.23	199.00	4	1,181	0.34%
2018/10/16	24	198.06	21.8	198.60	198.00	2.2	1,173	0.19%
2018/10/15	44	196.74	22	197.48	196.00	22	1,168	1.88%
2018/10/12	4.8	199.53	22	199.09	200.50	-17.2	1,153	-1.50%
2018/10/11	86	197.04	22	197.80	194.50	64	1,142	5.60%
2018/10/09	8	215.25	12	218.71	214.50	-4	1,109	-0.36%
2018/10/08	2	224.00	2	227.00	222.50	0	1,098	0.00%
2018/10/05	15	224.90	49	225.90	225.00	-34	1,103	-3.08%
2018/10/04	18	232.61	0	0.00	232.00	18	1,089	1.65%
2018/10/03	0	0.00	7	235.64	234.00	-7	1,086	-0.64%
2018/10/02	16	238.69	16	240.50	238.00	0	1,086	0.00%
2018/10/01	5	244.00	3	244.50	243.50	2	1,079	0.19%
2018/09/28	1	243.00	61	243.93	243.00	-60	1,089	-5.51%
2018/09/27	25	244.42	13	244.58	245.00	12	1,089	1.10%
2018/09/26	7	244.14	2	245.25	244.00	5	1,081	0.46%
2018/09/25	0	0.00	6	247.92	245.00	-6	1,103	-0.54%
2018/09/21	20.8	249.44	6	249.42	249.50	14.8	1,086	1.37%
2018/09/20	33	244.82	9	245.00	243.50	24	1,073	2.24%
2018/09/19	2	243.75	3	244.83	245.00	-1	1,111	-0.09%
2018/09/18	18	246.92	2	247.75	245.50	16	1,130	1.42%
2018/09/17	1.6	241.69	11	240.91	241.50	-9.4	1,127	-0.83%
2018/09/14	47	238.32	72	238.27	241.50	-25	1,135	-2.20%
2018/09/13	60.3	234.90	7	234.57	233.50	53.3	1,142	4.66%
2018/09/12	5	233.30	44	234.55	232.50	-39	1,141	-3.42%
2018/09/11	18	238.14	49	238.65	241.00	-31	1,137	-2.73%
2018/09/10	14	233.86	62	236.43	233.50	-48	1,137	-4.22%
2018/09/07	50	243.20	83	242.99	242.00	-33	1,141	-2.89%
2018/09/06	44	250.32	0	0.00	247.50	44	1,122	3.92%
2018/09/05	3	254.00	0	0.00	253.50	3	1,108	0.27%
2018/09/04	19	255.05	13	255.08	255.00	6	1,120	0.54%
2018/09/03	8	255.81	17	257.21	253.00	-9	1,126	-0.80%
2018/08/31	28	254.07	4.6	254.13	254.00	23.4	1,128	2.07%
2018/08/30	13	260.04	3	259.50	259.00	10	1,127	0.89%
2018/08/29	1	263.50	8	263.50	262.00	-7	1,134	-0.62%
2018/08/28	121	259.73	19	260.05	261.00	102	1,126	9.05%	大買/鉅額交易
2018/08/27	5	251.90	9	254.67	255.00	-4	1,114	-0.36%
2018/08/24	6	251.00	26	253.83	252.50	-20	1,116	-1.79%
2018/08/23	0	0.00	9	256.72	258.50	-9	1,118	-0.80%
2018/08/22	15	253.50	8	254.50	253.50	7	1,120	0.62%
2018/08/21	23	255.50	1	256.00	255.00	22	1,119	1.97%
2018/08/20	12.4	258.35	12	259.58	258.50	0.4	1,111	0.03%
2018/08/17	8	259.69	182	262.62	258.50	-174	1,114	-15.61%	大賣/鉅額交易
2018/08/16	13	263.65	373	263.57	263.00	-360	1,134	-31.74%	大賣/鉅額交易
2018/08/15	2	263.50	19	267.45	268.00	-17	1,130	-1.50%
2018/08/14	5	265.19	4	263.00	264.00	1	1,117	0.09%
2018/08/13	8	258.06	18	261.11	254.50	-10	1,102	-0.91%
2018/08/10	1	267.00	15	266.73	267.00	-14	1,094	-1.28%
2018/08/09	5	262.40	7	262.86	262.50	-2	1,100	-0.18%
2018/08/08	31	267.05	2	265.50	265.50	29	1,105	2.62%
2018/08/07	13	266.69	31	267.66	266.50	-18	1,127	-1.59%
2018/08/06	152	268.61	75	268.62	269.00	77	1,145	6.72%	大買/
2018/08/03	424	267.42	3	269.33	269.50	421	1,147	36.70%	大買/鉅額交易
2018/08/02	208	261.08	5	268.00	260.00	203	1,120	18.11%	大買/鉅額交易
2018/08/01	15	253.70	4	254.88	254.00	11	1,058	1.04%
2018/07/31	13	250.46	11	253.09	254.00	2	1,056	0.19%
2018/07/30	30	249.12	5	249.20	247.00	25	1,055	2.37%
2018/07/27	6	250.42	1	253.00	253.00	5	1,061	0.47%
2018/07/26	2	248.50	20	249.18	251.50	-18	1,086	-1.66%
2018/07/25	0	0.00	46	247.96	247.50	-46	1,086	-4.23%
2018/07/24	34	254.18	75	248.06	255.50	-41	1,065	-3.85%
2018/07/23	1	238.50	10	241.95	240.00	-9	1,035	-0.87%
2018/07/20	3	242.33	57	242.48	242.00	-54	1,047	-5.16%
2018/07/19	7	241.07	2	241.50	240.50	5	1,055	0.47%
2018/07/18	28	242.43	9	242.00	240.50	19	1,082	1.75%
2018/07/17	21	238.55	42	239.37	240.00	-21	1,083	-1.94%
2018/07/16	9	236.50	16	238.09	238.50	-7	1,109	-0.63%
2018/07/13	13	233.88	11	234.91	234.50	2	1,112	0.18%
2018/07/12	10	226.40	9	228.11	228.50	1	1,123	0.09%
2018/07/11	4	226.00	2	227.25	225.50	2	1,138	0.18%
2018/07/10	3	227.83	17	229.21	230.50	-14	1,144	-1.22%
2018/07/09	0	0.00	4	226.25	225.00	-4	1,156	-0.35%
2018/07/06	31	225.05	2	227.25	225.00	29	1,173	2.47%
2018/07/05	23	227.54	5	230.30	226.00	18	1,177	1.53%
2018/07/04	33	230.65	3	231.33	231.00	30	1,191	2.52%
2018/07/03	19	233.32	13	232.58	228.00	6	1,213	0.49%
2018/07/02	3	240.50	3	242.00	240.00	0	1,195	0.00%
2018/06/29	2	241.75	5	241.20	241.00	-3	1,194	-0.25%
2018/06/28	3	245.17	9	242.11	238.50	-6	1,188	-0.50%
2018/06/27	2	263.75	248	263.74	263.50	-246	1,156	-21.27%	大賣/鉅額交易
2018/06/26	1	259.50	23	261.52	263.00	-22	1,141	-1.93%
2018/06/25	31	260.39	25	261.02	260.50	6	1,139	0.53%
2018/06/22	5	262.50	30	262.67	262.50	-25	1,161	-2.15%
2018/06/21	5	268.60	90	267.10	266.00	-85	1,193	-7.12%
2018/06/20	13	263.23	47	266.67	270.00	-34	1,216	-2.79%
2018/06/19	39	266.56	177	266.10	265.00	-138	1,235	-11.17%	大賣/鉅額交易
2018/06/15	107	267.58	31	271.71	272.00	76	1,236	6.15%	大買/
2018/06/14	132	269.65	29	268.71	268.50	103	1,240	8.30%	大買/鉅額交易
2018/06/13	66	273.64	6	274.33	272.00	60	1,253	4.79%
2018/06/12	82	274.15	3	274.17	273.00	79	1,257	6.28%
2018/06/11	0	0.00	5	277.00	276.50	-5	1,248	-0.40%
2018/06/08	2	279.25	3	279.17	278.00	-1	1,253	-0.08%
2018/06/07	21	281.14	9	282.72	282.00	12	1,277	0.94%
2018/06/06	24	280.69	55	281.07	283.00	-31	1,285	-2.41%
2018/06/05	75	277.02	6	279.58	276.00	69	1,282	5.38%
2018/06/04	54	281.09	5	280.40	280.00	49	1,286	3.81%
2018/06/01	23	278.20	8	280.25	278.50	15	1,296	1.16%
2018/05/31	74	275.95	18.5	276.65	275.50	55.5	1,300	4.27%
2018/05/30	1	275.00	6	277.92	276.50	-5	1,292	-0.39%
2018/05/29	0	0.00	6	281.33	280.00	-6	1,287	-0.47%
2018/05/28	8	281.75	7	283.29	281.50	1	1,293	0.08%
2018/05/25	8	284.13	10	284.30	283.50	-2	1,301	-0.15%
2018/05/24	20	280.13	99	280.70	286.50	-79	1,293	-6.11%
2018/05/23	0	0.00	64	279.04	279.00	-64	1,273	-5.02%
2018/05/22	3	282.50	9	279.94	279.00	-6	1,267	-0.47%
2018/05/21	2	284.00	39	285.06	284.00	-37	1,262	-2.93%
2018/05/18	7	280.07	42	282.18	283.00	-35	1,261	-2.77%
2018/05/17	5	283.00	30	284.47	282.50	-25	1,262	-1.98%
2018/05/16	2	282.25	70	282.95	282.00	-68	1,253	-5.42%
2018/05/15	11	282.91	18	281.50	280.50	-7	1,264	-0.55%
2018/05/14	0	0.00	26	275.81	277.00	-26	1,275	-2.04%
2018/05/11	0	0.00	64	268.67	269.00	-64	1,263	-5.07%
2018/05/10	2	265.00	9	265.61	265.00	-7	1,251	-0.56%
2018/05/09	0	0.00	19	264.39	262.50	-19	1,243	-1.53%
2018/05/08	9	264.50	2	266.25	264.50	7	1,253	0.56%
2018/05/07	1.5	269.67	30	266.18	269.00	-28.5	1,254	-2.27%
2018/05/04	14	261.64	22	260.61	260.00	-8	1,247	-0.64%
2018/05/03	1	261.00	66	263.23	261.00	-65	1,267	-5.13%
2018/05/02	2	268.75	11.9	269.92	268.50	-9.9	1,253	-0.79%
2018/04/30	15	269.50	10	270.30	269.50	5	1,280	0.39%
2018/04/27	3	270.17	8	271.56	270.00	-5	1,306	-0.38%
2018/04/26	1	267.50	1	269.50	267.50	0	1,299	0.00%
2018/04/25	6	274.00	11	272.73	274.00	-5	1,290	-0.39%
2018/04/24	12	270.00	1	281.50	270.00	11	1,286	0.85%
2018/04/23	0	0.00	6	281.00	281.00	-6	1,268	-0.47%
2018/04/20	27	284.87	684	286.06	283.50	-657	1,267	-51.85%	大賣/鉅額交易
2018/04/19	1	282.00	37	284.72	282.00	-36	1,237	-2.91%
2018/04/18	8	282.69	527	284.76	281.00	-519	1,242	-41.78%	大賣/鉅額交易
2018/04/17	0	0.00	145	285.73	283.00	-145	1,236	-11.73%	大賣/鉅額交易
2018/04/16	9	290.33	412	290.72	290.50	-403	1,241	-32.47%	大賣/鉅額交易
2018/04/13	16	290.16	74	290.09	290.00	-58	1,268	-4.57%
2018/04/12	0	0.00	69	293.15	292.00	-69	1,318	-5.23%
2018/04/11	231	296.49	8	296.38	296.00	223	1,304	17.09%	大買/鉅額交易
2018/04/10	1	294.00	57	296.12	294.00	-56	1,296	-4.32%
2018/04/09	16	299.06	99	299.81	298.00	-83	1,287	-6.45%
2018/04/03	10	304.05	136	304.51	304.00	-126	1,260	-9.99%	大賣/鉅額交易
2018/04/02	0	0.00	1	310.50	310.00	-1	1,254	-0.08%
2018/03/30	1	305.00	9	310.00	310.00	-8	1,254	-0.64%
2018/03/29	7	304.00	23.5	306.52	303.50	-16.5	1,260	-1.31%
2018/03/28	1	306.00	79.5	308.46	306.00	-78.5	1,246	-6.30%
2018/03/27	12	311.00	7	315.50	311.00	5	1,235	0.40%
2018/03/26	0	0.00	20	313.68	313.50	-20	1,206	-1.66%
2018/03/22	1	300.50	18	298.92	295.00	-17	1,154	-1.47%
2018/03/21	0	0.00	1	301.50	301.00	-1	1,129	-0.09%
2018/03/20	19	301.76	6	301.67	300.50	13	1,134	1.15%
2018/03/19	9	308.61	0	0.00	307.50	9	1,129	0.80%
2018/03/16	10	304.00	16	303.72	304.00	-6	1,120	-0.54%
2018/03/15	0	0.00	7	301.79	302.50	-7	1,127	-0.62%
2018/03/14	0	0.00	7	302.43	302.00	-7	1,131	-0.62%
2018/03/13	0	0.00	6	303.50	304.00	-6	1,137	-0.53%
2018/03/12	12	297.83	3	299.00	298.00	9	1,115	0.81%
2018/03/09	6	292.92	3	295.17	294.00	3	1,109	0.27%
2018/03/08	16	293.69	11	293.18	293.00	5	1,113	0.45%
2018/03/07	2	290.50	60	289.08	289.00	-58	1,123	-5.16%
2018/03/06	14	285.79	34	285.57	284.00	-20	1,130	-1.77%
2018/03/05	1	282.00	82	283.60	282.00	-81	1,158	-6.99%
2018/03/02	0	0.00	16	288.19	288.00	-16	1,180	-1.36%
2018/03/01	9	291.00	4	291.00	291.00	5	1,219	0.41%
2018/02/27	13	289.23	3	291.83	286.00	10	1,262	0.79%
2018/02/26	30	292.67	1	293.00	292.50	29	1,257	2.31%
2018/02/23	4	292.00	6	293.17	291.00	-2	1,266	-0.16%
2018/02/22	12.1	287.21	11	287.00	289.00	1.1	1,295	0.09%
2018/02/21	1	290.47	5	290.00	289.50	-4	1,311	-0.30%
2018/02/12	186	287.54	3	288.00	285.50	183	1,340	13.65%	大買/鉅額交易
2018/02/09	11	285.77	62	286.43	288.00	-51	1,339	-3.81%
2018/02/08	15	290.27	13	289.31	292.00	2	1,334	0.15%
2018/02/07	71	287.52	8	287.88	288.00	63	1,333	4.72%
2018/02/06	47	273.12	12.5	274.94	274.50	34.5	1,323	2.61%
2018/02/05	2	293.50	7.1	292.75	294.00	-5.1	1,325	-0.39%
2018/02/02	5	299.80	22	298.95	301.00	-17	1,341	-1.27%
2018/02/01	0	0.00	2	301.00	301.00	-2	1,352	-0.15%
2018/01/31	5	298.10	0	0.00	298.00	5	1,358	0.37%
2018/01/30	54	300.14	0	0.00	300.00	54	1,358	3.97%
2018/01/29	1	301.00	0	0.00	301.00	1	1,350	0.07%
2018/01/26	6	302.67	4	302.50	302.00	2	1,351	0.15%
2018/01/25	3	312.00	0	0.00	310.00	3	1,343	0.22%
2018/01/24	24	314.46	8	315.25	314.50	16	1,355	1.18%
2018/01/23	0	0.00	124.9	313.47	316.00	-124.9	1,333	-9.37%	大賣/鉅額交易
2018/01/22	0	0.00	3	307.00	307.00	-3	1,312	-0.23%
2018/01/19	2	306.50	12	308.00	306.50	-10	1,326	-0.75%
2018/01/18	1	308.50	57	309.24	308.50	-56	1,329	-4.21%
2018/01/17	14	308.93	49	308.29	307.00	-35	1,327	-2.64%
2018/01/16	31	314.27	1	313.00	313.00	30	1,338	2.24%
2018/01/15	11	311.55	5	311.00	311.00	6	1,338	0.45%
2018/01/12	0	0.00	5	316.70	315.50	-5	1,351	-0.37%
2018/01/11	17	319.26	42	316.61	322.00	-25	1,343	-1.86%
2018/01/10	5	313.40	9	313.78	315.50	-4	1,349	-0.30%
2018/01/09	86	318.99	4	319.25	318.50	82	1,331	6.16%
2018/01/08	161	320.26	66	315.48	320.00	95	1,305	7.28%	大買/
2018/01/05	0	0.00	4	298.00	296.00	-4	1,267	-0.32%
2018/01/04	9	300.50	4.3	301.35	300.50	4.7	1,270	0.37%
2018/01/03	22.3	297.33	2	298.50	302.00	20.3	1,281	1.58%
2018/01/02	1	293.50	5.6	293.34	293.50	-4.6	1,277	-0.36%