上銀 (2049)-統一券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
234.0
漲跌
▲3.5
漲幅
+1.52%
成交量
1,136張
產業
上市電機機械類股
927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

上銀 (2049)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	27	234.39	2.1	233.32	234.00	24.9	3,251	0.77%
2024/04/25	12.2	232.11	15	232.90	230.50	-2.8	3,249	-0.09%
2024/04/24	197.2	239.92	16.1	236.91	240.00	181.1	3,229	5.61%	大買/鉅額交易
2024/04/23	38.1	235.68	144.2	231.35	238.00	-106.1	3,203	-3.31%	大賣/鉅額交易
2024/04/22	4	224.75	4.5	225.43	226.50	-0.5	3,181	-0.02%
2024/04/19	14.2	230.93	186.6	228.24	228.50	-172.4	3,153	-5.47%	大賣/鉅額交易
2024/04/18	25.1	238.09	3.6	238.11	239.50	21.5	3,071	0.70%
2024/04/17	7.3	237.24	78.4	235.43	234.00	-71.2	3,037	-2.34%
2024/04/16	3.3	240.32	6.7	240.15	237.50	-3.4	3,001	-0.11%
2024/04/15	12.5	246.49	15.1	246.55	244.00	-2.6	2,982	-0.09%
2024/04/12	5	255.90	4	254.63	253.00	1	2,947	0.03%
2024/04/11	11	256.95	62	255.25	254.50	-51	2,938	-1.74%
2024/04/10	15.1	264.57	3	262.57	262.00	12	2,919	0.41%
2024/04/09	162.1	260.58	26.1	261.00	261.00	136	2,896	4.69%	大買/鉅額交易
2024/04/08	25.1	265.32	41.7	264.52	263.50	-16.6	2,845	-0.58%
2024/04/03	12	271.08	57.1	268.46	269.50	-45.1	2,811	-1.60%
2024/04/02	137.3	275.11	35	273.66	275.50	102.3	2,763	3.70%	大買/鉅額交易
2024/04/01	45.4	279.25	72	276.48	275.00	-26.6	2,716	-0.98%
2024/03/29	21	275.43	95	275.45	275.50	-74	2,630	-2.81%
2024/03/28	227.9	285.00	618.1	285.44	279.00	-390.3	2,585	-15.10%	大買/大賣/鉅額交易
2024/03/27	940	280.42	44.3	271.85	284.00	895.8	2,397	37.36%	大買/鉅額交易
2024/03/26	77.1	270.78	313.3	275.96	258.50	-236.2	2,190	-10.78%	大賣/鉅額交易
2024/03/25	559	269.70	8.1	256.12	272.50	550.9	1,981	27.81%	大買/鉅額交易
2024/03/22	18	250.53	25.4	250.09	248.00	-7.4	1,826	-0.41%
2024/03/21	31	254.06	48	254.33	251.00	-17	1,796	-0.95%
2024/03/20	64	252.33	139.1	250.48	248.50	-75.1	1,776	-4.23%	大賣/
2024/03/19	167.1	246.65	25.6	244.48	244.50	141.5	1,728	8.19%	大買/鉅額交易
2024/03/18	35.7	243.89	11	243.27	243.50	24.7	1,694	1.46%
2024/03/15	0	0.00	9	238.72	238.00	-9	1,682	-0.53%
2024/03/14	27	239.48	3	237.50	240.50	24	1,680	1.43%
2024/03/13	24	239.52	3.6	239.85	237.00	20.4	1,682	1.21%
2024/03/12	3	241.83	11.1	241.19	241.00	-8.1	1,686	-0.48%
2024/03/11	11	239.82	16.5	238.91	241.00	-5.5	1,693	-0.32%
2024/03/08	51	239.55	35.5	238.92	237.50	15.5	1,685	0.92%
2024/03/07	37.1	238.17	1.1	235.65	235.00	35.9	1,653	2.17%
2024/03/06	5	232.10	2	234.75	231.00	3	1,626	0.18%
2024/03/05	4	236.50	13.2	237.09	235.00	-9.1	1,631	-0.56%
2024/03/04	14.1	241.21	10.5	240.24	240.00	3.6	1,626	0.22%
2024/03/01	15.3	239.76	1.6	239.78	238.00	13.6	1,619	0.84%
2024/02/29	25.1	243.75	101	242.54	240.00	-75.9	1,605	-4.73%	大賣/
2024/02/27	48	258.74	42	255.69	254.50	6	1,592	0.38%
2024/02/26	14	254.68	4	252.38	252.50	10	1,623	0.62%
2024/02/23	1.1	255.91	12	259.79	255.00	-10.9	1,610	-0.68%
2024/02/22	12.4	259.19	54	258.44	257.50	-41.6	1,578	-2.63%
2024/02/21	132	259.36	62	255.53	258.00	70	1,555	4.50%	大買/
2024/02/20	199.3	256.80	102	257.68	256.50	97.3	1,486	6.55%	大買/大賣/
2024/02/19	178	242.66	38.1	238.61	243.00	140	1,347	10.38%	大買/鉅額交易
2024/02/16	65.2	225.61	32	226.75	231.00	33.2	1,267	2.62%
2024/02/15	14.1	218.78	0	0.00	219.00	14.1	1,243	1.13%
2024/02/05	0	0.00	2	220.00	219.00	-2	1,256	-0.16%
2024/02/02	0	221.00	2.7	222.00	219.50	-2.7	1,244	-0.22%
2024/02/01	2	221.50	0	221.00	221.50	2	1,241	0.16%
2024/01/31	2.2	219.55	5	218.40	220.00	-2.8	1,238	-0.22%
2024/01/30	10	218.90	7.3	218.24	217.00	2.7	1,235	0.22%
2024/01/29	7	220.29	1	219.00	220.00	6	1,248	0.48%
2024/01/26	0	0.00	9	213.44	216.50	-9	1,244	-0.72%
2024/01/25	0	0.00	0.4	216.01	214.50	-0.4	1,241	-0.03%
2024/01/24	0	220.00	1	220.50	218.50	-1	1,231	-0.08%
2024/01/23	0	0.00	13	219.27	219.50	-13	1,227	-1.06%
2024/01/22	15.8	223.05	5	220.50	220.00	10.8	1,218	0.89%
2024/01/19	5	215.60	0	216.50	216.00	5	1,206	0.41%
2024/01/18	0	0.00	11.1	213.50	212.00	-11.1	1,205	-0.92%
2024/01/17	57	216.82	4.3	215.00	213.00	52.7	1,201	4.39%
2024/01/16	0	0.00	10	221.20	218.00	-10	1,171	-0.85%
2024/01/15	7	226.43	2	226.00	225.50	5	1,147	0.44%
2024/01/12	3	227.83	1	227.50	225.50	2	1,132	0.18%
2024/01/11	1	227.00	0	0.00	228.00	1	1,137	0.09%
2024/01/10	0	224.50	0.1	225.00	226.00	-0.1	1,141	0.00%
2024/01/09	0	224.50	1	225.00	225.00	-1	1,133	-0.09%
2024/01/08	1	229.00	32	225.28	224.50	-31	1,126	-2.75%
2024/01/05	3	226.83	0	0.00	226.50	3	1,134	0.26%
2024/01/04	0	0.00	2	225.50	224.00	-2	1,137	-0.18%
2024/01/03	1	230.51	3	231.00	231.00	-2	1,130	-0.17%
2024/01/02	2.3	236.01	4	233.50	235.00	-1.7	1,117	-0.15%
2023/12/29	2	236.00	4	235.50	235.00	-2	1,111	-0.18%
2023/12/28	0	0.00	8	235.94	234.50	-8	1,111	-0.72%
2023/12/27	3	237.50	29.4	236.63	237.50	-26.4	1,113	-2.37%
2023/12/26	9	236.67	6	235.25	236.00	3	1,113	0.27%
2023/12/25	39	235.67	6	233.92	235.00	33	1,114	2.96%
2023/12/22	13.1	233.78	9	233.45	233.50	4.1	1,099	0.37%
2023/12/21	0	231.50	20.3	230.06	232.00	-20.3	1,077	-1.88%
2023/12/20	26.1	226.66	7	230.21	231.00	19.1	1,052	1.81%
2023/12/19	5	222.40	0.1	224.50	222.00	4.9	1,029	0.48%
2023/12/18	1	225.00	17	226.26	224.00	-16	1,029	-1.55%
2023/12/15	28	227.55	14.1	225.65	229.00	13.9	1,028	1.36%
2023/12/14	16	224.41	7	223.29	225.50	9	991	0.91%
2023/12/13	4	221.00	1	220.50	221.00	3	980	0.31%
2023/12/12	3	221.83	7	223.36	220.50	-4	998	-0.40%
2023/12/11	13	225.58	4	222.38	224.50	9	1,000	0.90%
2023/12/08	5.1	225.28	2	223.50	222.50	3.1	1,007	0.31%
2023/12/07	5	221.40	6	220.25	219.00	-1	999	-0.10%
2023/12/06	157	222.56	1	224.39	223.00	156	980	15.90%	大買/鉅額交易
2023/12/05	0	0.00	4	226.50	227.00	-4	962	-0.42%
2023/12/04	4	230.37	0	0.00	228.50	4	965	0.41%
2023/12/01	1	227.00	2	229.00	227.50	-1	967	-0.10%
2023/11/30	15	229.33	16	227.75	228.50	-1	965	-0.10%
2023/11/29	21	232.31	21.1	230.06	230.50	-0.1	956	-0.01%
2023/11/28	12	230.08	14.1	227.87	227.50	-2.1	937	-0.23%
2023/11/27	47	231.66	63	229.14	226.50	-16	942	-1.70%
2023/11/24	40	230.51	16	230.38	232.00	24	921	2.61%
2023/11/22	20	215.00	4	215.13	215.00	16	787	2.03%
2023/11/21	3	214.00	268	212.93	213.00	-265	781	-33.90%	大賣/鉅額交易
2023/11/20	19	213.95	0	0.00	213.50	19	777	2.45%
2023/11/17	15	209.90	7	210.07	210.50	8	777	1.03%
2023/11/16	5	210.80	0	0.00	209.00	5	776	0.65%
2023/11/15	0	0.00	7	210.07	210.00	-7	770	-0.91%
2023/11/14	1	211.50	2	210.00	210.00	-1	758	-0.13%
2023/11/13	0	0.00	0	209.00	211.00	0	762	0.00%
2023/11/10	20	207.50	38	207.03	207.50	-18	755	-2.38%
2023/11/09	0	0.00	4	206.63	207.50	-4	773	-0.52%
2023/11/08	3	207.83	1	207.00	205.50	2	813	0.25%
2023/11/07	1	204.00	5	204.60	204.00	-4	840	-0.48%
2023/11/06	21	206.67	1	207.00	206.00	20	854	2.34%
2023/11/03	0	200.00	0	0.00	201.00	0	851	0.00%
2023/11/02	10	197.95	0	0.00	196.00	10	858	1.17%
2023/11/01	0	196.00	2	196.25	196.00	-2	876	-0.23%
2023/10/31	1	197.51	11	195.60	195.50	-10	908	-1.10%
2023/10/30	0	199.50	0	0.00	198.00	0	922	0.00%
2023/10/27	0	199.33	0	0.00	197.50	0	936	0.00%
2023/10/26	0	0.00	9	200.89	198.50	-9	958	-0.94%
2023/10/25	6.2	206.04	2	204.50	204.00	4.2	957	0.44%
2023/10/24	2	200.50	0	0.00	200.00	2	969	0.21%
2023/10/23	1	200.51	1	200.50	200.50	0	990	0.00%
2023/10/20	0	201.50	4	201.00	201.00	-4	1,001	-0.40%
2023/10/19	0	0.00	5	202.50	203.00	-5	1,014	-0.50%
2023/10/18	2.1	207.45	5	205.90	207.00	-2.9	1,018	-0.29%
2023/10/17	0.1	205.50	1	206.50	204.00	-0.9	1,029	-0.09%
2023/10/16	0	0.00	4	206.13	206.50	-4	1,053	-0.38%
2023/10/13	10.3	209.56	2	207.99	209.00	8.3	1,080	0.77%
2023/10/12	1	204.00	4	204.00	204.50	-3	1,095	-0.27%
2023/10/11	5	205.50	0	0.00	205.50	5	1,089	0.46%
2023/10/06	0.3	202.00	0	0.00	202.00	0.3	1,091	0.03%
2023/10/05	0	0.00	0	202.50	201.50	0	1,100	0.00%
2023/10/04	6.3	200.08	5.3	201.10	200.00	1	1,109	0.09%
2023/10/03	1	204.50	10.2	205.99	204.00	-9.2	1,115	-0.82%
2023/10/02	9.3	208.96	0	0.00	209.00	9.3	1,153	0.81%
2023/09/28	0	0.00	7.3	204.00	203.50	-7.3	1,193	-0.61%
2023/09/27	5.1	206.28	0.1	205.00	207.50	5	1,219	0.41%
2023/09/26	2	205.00	7.1	204.36	204.50	-5.1	1,227	-0.41%
2023/09/25	3	207.83	2	206.75	208.50	1	1,230	0.08%
2023/09/22	1	205.98	2	204.00	204.00	-1	1,244	-0.08%
2023/09/21	1	203.50	4.3	202.63	203.00	-3.3	1,255	-0.26%
2023/09/20	1	204.50	21	202.95	204.50	-20	1,258	-1.59%
2023/09/19	0.1	205.00	13.2	205.46	204.50	-13.1	1,262	-1.04%
2023/09/18	2	206.00	6	206.00	206.50	-4	1,277	-0.31%
2023/09/15	7.1	208.40	4	205.13	209.00	3.1	1,286	0.24%
2023/09/14	8.9	206.46	7	206.07	206.00	1.9	1,269	0.15%
2023/09/13	9	205.33	4.1	202.55	205.00	4.9	1,281	0.38%
2023/09/12	9	203.22	0	0.00	202.00	9	1,339	0.67%
2023/09/08	3	198.67	4.5	197.12	200.50	-1.5	1,413	-0.11%
2023/09/07	0	0.00	7	198.71	198.50	-7	1,421	-0.49%
2023/09/06	1	202.50	6.4	202.16	202.50	-5.4	1,429	-0.38%
2023/09/05	15.1	205.13	8.1	200.85	205.50	7	1,432	0.49%
2023/09/04	4	199.88	16.7	194.98	200.50	-12.7	1,436	-0.88%
2023/09/01	3.3	202.62	4.8	203.13	202.00	-1.5	1,418	-0.10%
2023/08/31	23	204.48	1	203.01	205.00	22	1,417	1.55%
2023/08/30	8	201.13	4	199.25	200.50	4	1,404	0.28%
2023/08/29	4	200.13	4.3	198.88	199.50	-0.3	1,411	-0.02%
2023/08/28	2	199.50	0	197.00	199.00	2	1,431	0.14%
2023/08/25	0	0.00	3.2	196.69	195.50	-3.2	1,444	-0.22%
2023/08/24	2	201.00	2.1	198.25	199.50	-0.1	1,449	-0.01%
2023/08/23	1	198.00	11.5	196.80	196.00	-10.5	1,452	-0.72%
2023/08/22	1	200.49	0.1	199.59	199.50	0.9	1,455	0.06%
2023/08/21	2	199.75	1.2	197.41	197.50	0.8	1,463	0.06%
2023/08/18	6	197.17	5.2	196.23	197.50	0.8	1,465	0.05%
2023/08/17	15	196.33	5.4	191.75	196.50	9.6	1,465	0.65%
2023/08/16	3	191.67	24.2	192.03	192.50	-21.2	1,471	-1.44%
2023/08/15	9	193.06	3.5	191.10	194.00	5.5	1,459	0.37%
2023/08/14	33.6	189.34	81.5	188.63	190.00	-48	1,454	-3.30%
2023/08/11	12	194.92	87.2	194.87	196.00	-75.2	1,430	-5.26%
2023/08/10	3.2	200.94	22.3	202.05	201.50	-19.1	1,410	-1.36%
2023/08/09	12	203.92	13	204.00	204.50	-1	1,399	-0.07%
2023/08/08	10	205.70	12.9	206.19	205.50	-2.9	1,412	-0.21%
2023/08/07	12	207.54	5.2	207.58	209.00	6.8	1,432	0.47%
2023/08/04	5.1	208.44	46.9	209.57	208.50	-41.9	1,418	-2.95%
2023/08/02	4	212.75	38.3	214.02	212.00	-34.3	1,396	-2.46%
2023/08/01	12	216.13	23	215.48	216.00	-11	1,387	-0.79%
2023/07/31	9	212.78	13	213.35	211.00	-4	1,381	-0.29%
2023/07/28	6	216.16	15.4	217.28	215.50	-9.4	1,367	-0.69%
2023/07/27	18	218.64	1.7	218.25	219.00	16.3	1,382	1.18%
2023/07/26	12	212.54	14.6	213.17	211.00	-2.6	1,372	-0.19%
2023/07/25	9	215.50	0.7	214.27	216.50	8.3	1,371	0.60%
2023/07/24	15	213.60	5.2	213.53	212.50	9.8	1,373	0.72%
2023/07/21	14	217.04	104.8	216.14	216.00	-90.8	1,374	-6.60%	大賣/
2023/07/20	5	217.00	2.4	215.74	216.00	2.6	1,394	0.19%
2023/07/19	155	214.78	30.4	214.00	214.50	124.6	1,404	8.87%	大買/鉅額交易
2023/07/18	12	215.33	11.2	216.24	215.50	0.8	1,417	0.06%
2023/07/17	263	219.15	16.2	218.35	218.00	246.8	1,416	17.43%	大買/鉅額交易
2023/07/14	3	220.17	13.8	220.32	221.00	-10.8	1,398	-0.77%
2023/07/13	11	223.50	9.2	222.69	221.00	1.8	1,405	0.12%
2023/07/12	47	220.19	6.7	221.05	221.00	40.3	1,412	2.85%
2023/07/11	13	221.12	9.7	220.98	220.50	3.3	1,422	0.23%
2023/07/10	16	218.31	4.6	219.03	217.00	11.4	1,431	0.79%
2023/07/07	22.1	214.23	35	214.98	214.00	-12.9	1,441	-0.90%
2023/07/06	13.1	224.88	24	224.65	221.00	-11	1,455	-0.75%
2023/07/05	24.2	231.57	617.4	231.11	230.00	-593.2	1,435	-41.31%	大賣/鉅額交易
2023/07/04	21	235.17	12.2	236.24	235.00	8.8	1,426	0.62%
2023/07/03	7	237.50	5.4	236.92	238.00	1.6	1,438	0.11%
2023/06/30	40	235.84	31.7	235.56	237.50	8.3	1,458	0.57%
2023/06/29	23.3	241.48	158.3	239.05	239.50	-135	1,457	-9.26%	大賣/鉅額交易
2023/06/28	19.3	244.15	3.4	243.68	242.50	15.9	1,465	1.08%
2023/06/27	2	245.50	7	245.14	244.00	-5	1,478	-0.34%
2023/06/26	17	249.12	6	248.50	246.50	11	1,486	0.74%
2023/06/21	13.9	248.52	3	249.17	249.50	10.9	1,477	0.74%
2023/06/20	0	0.00	51.7	242.97	243.50	-51.7	1,485	-3.48%
2023/06/19	9.4	250.31	3	249.00	245.00	6.4	1,498	0.43%
2023/06/16	16.2	250.20	82	249.28	250.00	-65.8	1,508	-4.36%
2023/06/15	85.3	245.59	27	246.59	251.00	58.3	1,459	3.99%
2023/06/14	2	236.99	3	236.33	237.50	-1	1,464	-0.07%
2023/06/13	17.3	237.40	7.8	236.85	236.50	9.5	1,488	0.64%
2023/06/12	164	237.40	3.2	233.48	236.00	160.8	1,528	10.52%	大買/鉅額交易
2023/06/09	0.2	232.50	2.1	232.06	232.00	-1.9	1,535	-0.12%
2023/06/08	16	233.78	10.9	235.03	233.00	5.1	1,567	0.32%
2023/06/07	1	238.00	4.3	237.37	238.00	-3.3	1,591	-0.20%
2023/06/06	4	238.38	11.8	237.63	237.00	-7.8	1,640	-0.47%
2023/06/05	12	237.38	5	236.32	238.00	7	1,741	0.40%
2023/06/02	17	234.38	4	234.72	234.00	13	1,889	0.69%
2023/06/01	5	236.40	3.3	234.92	234.00	1.7	1,913	0.09%
2023/05/31	1	237.00	5	238.30	239.50	-4	1,918	-0.21%
2023/05/30	2	237.25	7	236.50	238.00	-5	1,937	-0.26%
2023/05/29	9	236.67	12	235.34	235.50	-3	2,039	-0.15%
2023/05/26	9	231.78	15	232.61	232.00	-6	2,118	-0.28%
2023/05/25	3	234.33	10.8	233.46	234.50	-7.8	2,151	-0.36%
2023/05/24	2	236.50	6.5	236.46	236.50	-4.5	2,203	-0.21%
2023/05/23	1	240.50	20	239.50	240.00	-19	2,339	-0.81%
2023/05/22	30	242.70	4	241.38	241.00	26	2,365	1.10%
2023/05/19	5	238.70	9	238.83	238.00	-4	2,388	-0.17%
2023/05/18	56	240.71	5	239.90	239.00	51	2,437	2.09%
2023/05/17	7	237.93	14.1	237.61	237.50	-7.1	2,450	-0.29%
2023/05/16	12	233.09	9	232.17	234.50	3	2,506	0.12%
2023/05/15	5	230.10	7.1	229.72	230.50	-2.1	2,555	-0.08%
2023/05/12	184	233.14	30.4	233.77	228.00	153.6	2,622	5.86%	大買/鉅額交易
2023/05/11	184	233.14	30.4	233.77	232.00	153.6	2,656	5.78%	大買/鉅額交易
2023/05/10	2	229.50	0.7	229.71	228.50	1.3	2,752	0.05%
2023/05/09	14	231.64	10.7	230.27	229.00	3.3	2,798	0.12%
2023/05/08	17	233.00	97.3	232.08	233.00	-80.3	2,815	-2.85%
2023/05/05	5	232.59	2.6	234.01	233.00	2.5	2,851	0.09%
2023/05/04	5	228.50	10.4	228.72	229.50	-5.4	2,924	-0.18%
2023/05/03	12.2	230.39	66.4	229.97	229.50	-54.2	2,972	-1.82%
2023/05/02	10	235.60	55	235.44	235.00	-45	3,091	-1.46%
2023/04/28	22	233.64	12.7	231.67	235.00	9.3	3,199	0.29%
2023/04/27	18	230.03	34.1	230.07	230.50	-16.1	3,244	-0.50%
2023/04/26	23	230.04	289.3	229.15	231.00	-266.3	3,257	-8.18%	大賣/鉅額交易
2023/04/25	20	232.82	16.1	230.53	229.50	3.9	3,247	0.12%
2023/04/24	14.2	238.30	59.5	237.14	236.00	-45.3	3,224	-1.40%
2023/04/21	22.3	239.05	24.4	239.80	238.00	-2.1	3,216	-0.07%
2023/04/20	5.1	245.25	138.3	246.73	244.00	-133.3	3,196	-4.17%	大賣/鉅額交易
2023/04/19	7	257.86	30	253.63	251.50	-23	3,212	-0.72%
2023/04/18	0	0.00	7	255.78	255.00	-7	3,208	-0.22%
2023/04/17	1	259.47	32	260.17	257.00	-31	3,203	-0.97%
2023/04/14	27	263.31	6	262.33	262.00	21	3,188	0.66%
2023/04/13	6	262.83	14	261.96	261.00	-8	3,175	-0.25%
2023/04/12	12	262.96	37.1	261.62	261.50	-25.1	3,166	-0.79%
2023/04/11	155	259.93	34.1	257.16	260.50	120.9	3,146	3.84%	大買/鉅額交易
2023/04/10	92	253.54	12	251.79	254.00	80	3,086	2.59%
2023/04/07	30.4	250.60	4.1	248.76	251.00	26.4	3,062	0.86%
2023/04/06	12	247.75	13.7	247.16	244.50	-1.7	3,036	-0.05%
2023/03/31	111	249.85	12	251.00	250.50	99	3,011	3.29%	大買/
2023/03/30	6	245.00	66.5	245.28	245.50	-60.5	2,985	-2.03%
2023/03/29	19.6	242.86	7.4	243.15	243.50	12.2	2,972	0.41%
2023/03/28	3	245.49	7	245.15	244.00	-4	2,955	-0.14%
2023/03/27	14	251.57	15	251.30	250.00	-1	2,944	-0.03%
2023/03/24	1	249.50	0	0.00	250.00	1	2,951	0.03%
2023/03/23	6	248.08	26.5	248.29	248.00	-20.5	2,954	-0.69%
2023/03/22	11.8	254.94	23.1	253.13	251.50	-11.2	2,951	-0.38%
2023/03/21	19	255.68	39.1	253.50	252.50	-20.1	2,939	-0.68%
2023/03/20	7	253.50	24.2	252.28	253.00	-17.2	2,910	-0.59%
2023/03/17	74.6	253.52	103.1	252.53	252.50	-28.5	2,895	-0.98%	大賣/
2023/03/16	5.1	245.59	38	244.34	245.00	-33	2,830	-1.16%
2023/03/15	94.1	248.15	69	246.70	248.50	25.1	2,824	0.89%
2023/03/14	53.3	240.75	18.6	240.86	241.50	34.7	2,788	1.24%
2023/03/13	16	242.00	58	241.77	244.00	-42	2,772	-1.51%
2023/03/10	13.1	248.45	46	248.02	247.00	-32.9	2,745	-1.20%
2023/03/09	16	256.81	24.5	257.86	255.00	-8.5	2,758	-0.31%
2023/03/08	112.1	265.67	12.7	263.95	261.50	99.5	2,725	3.65%	大買/
2023/03/07	161.2	266.98	59.1	261.91	263.00	102.1	2,627	3.88%	大買/鉅額交易
2023/03/06	15.8	250.24	4.3	250.58	249.00	11.5	2,480	0.46%
2023/03/03	3	247.83	19.3	247.78	246.50	-16.3	2,458	-0.66%
2023/03/02	118	249.14	35.1	248.00	249.50	82.9	2,447	3.39%	大買/
2023/03/01	83.1	251.09	59.1	249.03	248.00	24	2,420	0.99%
2023/02/24	34.1	249.33	19.2	249.71	251.00	14.8	2,316	0.64%
2023/02/23	29	244.79	36.4	245.07	245.00	-7.4	2,245	-0.33%
2023/02/22	52.6	248.39	107	247.95	247.00	-54.4	2,207	-2.47%	大賣/
2023/02/21	124.7	249.91	55.2	249.67	247.50	69.5	2,155	3.23%	大買/
2023/02/20	77.2	236.76	13.2	236.24	236.00	63.9	2,032	3.14%
2023/02/17	19.8	235.53	56	236.25	237.50	-36.2	2,017	-1.80%
2023/02/16	22.9	235.00	17.1	234.16	232.00	5.8	1,997	0.29%
2023/02/15	8.9	238.88	27.1	238.93	238.00	-18.2	1,968	-0.93%
2023/02/14	66.6	243.41	26.3	242.50	241.00	40.3	1,946	2.07%
2023/02/13	36	241.69	5.1	239.06	241.50	30.9	1,888	1.64%
2023/02/10	17	241.47	28	239.64	237.00	-11	1,844	-0.60%
2023/02/09	44.7	246.77	42	247.04	246.00	2.7	1,784	0.15%
2023/02/08	1,013	243.41	62	242.71	246.50	951	1,736	54.76%	大買/鉅額交易
2023/02/07	29.1	232.03	24	229.85	232.00	5.1	1,613	0.32%
2023/02/06	17.1	226.99	19	226.95	230.00	-1.9	1,575	-0.12%
2023/02/03	27.1	228.15	47	228.87	229.50	-19.9	1,557	-1.28%
2023/02/02	120.4	231.51	13	230.15	231.50	107.4	1,524	7.04%	大買/鉅額交易
2023/02/01	29	225.48	65	224.05	225.00	-36	1,452	-2.48%
2023/01/31	170.1	225.99	80	223.92	223.00	90.1	1,400	6.44%	大買/
2023/01/30	135	219.63	54.2	219.17	221.50	80.8	1,263	6.39%	大買/
2023/01/17	22	198.32	21.4	199.50	201.50	0.7	1,166	0.06%
2023/01/16	14	191.96	0	0.00	193.50	14	1,124	1.25%
2023/01/13	2	189.50	0	0.00	188.00	2	1,121	0.18%
2023/01/12	0	0.00	1	188.50	188.50	-1	1,151	-0.09%
2023/01/11	6	192.75	0.2	191.00	191.50	5.8	1,172	0.49%
2023/01/10	1	191.50	0	0.00	190.00	1	1,174	0.09%
2023/01/09	39	191.29	5.3	188.39	192.00	33.7	1,176	2.86%
2023/01/06	6	184.92	0	0.00	185.50	6	1,150	0.52%
2023/01/04	2	182.50	1	181.00	181.00	1	1,189	0.08%
2022/12/30	0.2	184.25	0	0.00	182.50	0.2	1,247	0.02%
2022/12/29	0	0.00	2	179.00	180.00	-2	1,240	-0.16%
2022/12/28	2	182.50	1	182.50	183.00	1	1,253	0.08%
2022/12/27	16	183.81	2	183.50	183.50	14	1,265	1.11%
2022/12/26	2	183.00	2	182.00	181.00	0	1,271	0.00%
2022/12/23	0	179.50	0	180.00	180.00	0	1,279	0.00%
2022/12/22	0	0.00	4	182.50	181.50	-4	1,290	-0.31%
2022/12/21	14	182.00	1	181.50	181.00	13	1,319	0.99%
2022/12/20	1	182.00	2	183.50	180.50	-1	1,335	-0.07%
2022/12/19	2	188.50	1	186.50	185.00	1	1,361	0.07%
2022/12/16	1	184.00	10	184.15	190.50	-9	1,359	-0.66%
2022/12/15	1	186.50	7	186.79	187.00	-6	1,343	-0.45%
2022/12/14	6	188.75	1	186.00	189.00	5	1,341	0.37%
2022/12/13	3	186.00	0	0.00	183.00	3	1,331	0.23%
2022/12/12	0	0.00	2	183.50	185.50	-2	1,327	-0.15%
2022/12/09	2	187.50	0	0.00	186.00	2	1,348	0.15%
2022/12/08	2	182.25	21	181.98	182.00	-19	1,345	-1.41%
2022/12/07	5	184.80	6.1	184.75	184.00	-1.1	1,362	-0.08%
2022/12/06	0	192.00	1	191.00	189.00	-1	1,350	-0.07%
2022/12/05	2	194.50	2	192.00	193.50	0	1,346	0.00%
2022/12/02	1	191.50	2	192.00	192.00	-1	1,360	-0.07%
2022/12/01	21	192.76	6	190.51	193.00	15	1,390	1.08%
2022/11/30	4	186.50	4	185.75	186.00	0	1,363	0.00%
2022/11/29	0	182.00	0.2	183.00	182.00	-0.2	1,366	-0.01%
2022/11/28	3	183.67	0	0.00	183.50	3	1,388	0.22%
2022/11/25	0	0.00	1	184.50	184.00	-1	1,449	-0.07%
2022/11/24	2	186.25	0.4	184.50	186.50	1.6	1,476	0.11%
2022/11/22	4	181.50	5	180.70	181.50	-1	1,503	-0.07%
2022/11/18	0	0.00	1	182.00	179.50	-1	1,527	-0.07%
2022/11/17	1	182.00	0	0.00	182.00	1	1,573	0.06%
2022/11/16	2.1	185.43	5.4	184.25	184.50	-3.3	1,584	-0.21%
2022/11/15	0.1	182.52	22	182.84	183.00	-21.9	1,584	-1.38%
2022/11/14	10	182.25	5.1	181.33	183.50	4.9	1,595	0.31%
2022/11/11	6	181.25	26	180.31	178.00	-20	1,596	-1.25%
2022/11/10	0	0.00	1	175.50	176.00	-1	1,609	-0.06%
2022/11/09	2.5	176.90	0.1	177.00	177.50	2.5	1,662	0.15%
2022/11/08	10.3	176.03	13	174.00	172.50	-2.8	1,705	-0.16%
2022/11/07	0.1	175.00	12.1	174.26	174.00	-12	1,719	-0.70%
2022/11/04	2.1	173.74	0.2	173.50	173.50	1.9	1,774	0.10%
2022/11/01	20	168.30	2	167.50	169.00	18	1,823	0.99%
2022/10/31	19.3	166.60	0	0.00	166.00	19.3	1,850	1.04%
2022/10/28	0	0.00	0.1	162.00	163.00	-0.1	1,876	0.00%
2022/10/27	2.1	164.50	2	162.00	164.50	0.1	1,884	0.01%
2022/10/26	0	0.00	1	160.00	161.00	-1	1,902	-0.05%
2022/10/25	11	159.82	12	162.79	159.50	-1	1,945	-0.05%
2022/10/24	2	165.00	0	0.00	163.00	2	1,975	0.10%
2022/10/21	5.1	161.00	11	160.55	158.00	-6	1,979	-0.30%
2022/10/20	1	164.00	6	162.50	166.50	-5	1,978	-0.25%
2022/10/19	6	166.83	16	166.97	166.50	-10	1,977	-0.51%
2022/10/18	2	166.50	0	0.00	166.50	2	2,064	0.10%
2022/10/17	0.1	157.50	4	156.76	162.00	-4	2,081	-0.19%
2022/10/14	6.3	161.79	20	162.00	161.00	-13.7	2,085	-0.66%
2022/10/13	5.1	159.04	5	161.20	159.00	0.1	2,105	0.01%
2022/10/12	144.1	159.94	1	159.00	162.00	143.1	2,095	6.83%	大買/鉅額交易
2022/10/11	1.3	164.19	103.7	163.65	161.00	-102.4	2,098	-4.88%	大賣/鉅額交易
2022/10/07	0.1	177.50	2	176.00	176.00	-2	2,065	-0.09%
2022/10/06	0	0.00	1	180.50	179.50	-1	2,085	-0.05%
2022/10/05	0	0.00	1	179.00	179.00	-1	2,128	-0.05%
2022/10/04	2	181.25	0	0.00	181.50	2	2,172	0.09%
2022/10/03	4.8	176.23	1	177.50	175.50	3.8	2,201	0.17%
2022/09/30	1	172.00	3.1	172.57	177.00	-2.1	2,255	-0.09%
2022/09/29	5.1	178.78	2.1	176.09	176.00	2.9	2,349	0.12%
2022/09/28	2	176.50	5	177.20	173.50	-3	2,426	-0.12%
2022/09/27	1.3	181.62	1	180.50	181.50	0.3	2,441	0.01%
2022/09/26	2.2	179.84	10	182.65	179.50	-7.8	2,455	-0.32%
2022/09/23	1	188.50	1	190.00	188.50	0	2,484	0.00%
2022/09/22	2.1	188.81	8	187.19	190.00	-5.9	2,541	-0.23%
2022/09/21	0	0.00	34	190.12	189.50	-34	2,576	-1.32%
2022/09/20	0	0.00	3	192.17	190.50	-3	2,633	-0.11%
2022/09/19	0	194.00	1	193.00	192.50	-1	2,711	-0.04%
2022/09/16	0	195.50	12	194.96	196.00	-12	2,780	-0.43%
2022/09/15	15	196.63	3.1	196.17	196.50	11.9	2,842	0.42%
2022/09/14	6	192.92	1.4	191.80	194.00	4.6	2,925	0.16%
2022/09/13	2	200.25	6	199.42	198.50	-4	2,995	-0.13%
2022/09/12	16	198.53	0.5	198.00	197.50	15.5	3,048	0.51%
2022/09/08	2	194.50	0.1	196.01	196.00	1.9	3,177	0.06%
2022/09/07	15.7	189.56	274.5	189.97	191.00	-258.8	3,218	-8.04%	大賣/鉅額交易
2022/09/06	8.2	192.90	5.2	192.39	191.50	3.1	3,223	0.09%
2022/09/05	5.1	195.54	92	195.26	195.00	-86.9	3,286	-2.64%
2022/09/02	10	199.15	6.1	198.27	198.00	3.9	3,339	0.12%
2022/09/01	17.1	201.90	21	199.55	199.00	-3.9	3,370	-0.11%
2022/08/31	17	207.24	547	206.37	207.50	-530	3,420	-15.49%	大賣/鉅額交易
2022/08/30	9	209.17	0	0.00	209.50	9	3,511	0.26%
2022/08/29	8	209.38	24	208.83	208.00	-16	3,636	-0.44%
2022/08/26	20	217.88	7	217.07	217.00	13	3,711	0.35%
2022/08/25	3	215.00	14	215.61	218.00	-11	3,904	-0.28%
2022/08/24	46	221.48	31.1	219.94	216.50	15	4,043	0.37%
2022/08/23	4	216.63	1	216.00	217.50	3	4,499	0.07%
2022/08/22	13.1	216.27	11	217.59	216.00	2.1	4,548	0.05%
2022/08/19	18	220.53	13	219.46	219.50	5	4,569	0.11%
2022/08/18	11	218.91	2	220.00	218.50	9	4,608	0.20%
2022/08/17	14	220.32	13	220.16	221.50	1	4,633	0.02%
2022/08/16	35	218.53	24.2	217.21	216.00	10.9	4,623	0.23%
2022/08/15	55	217.98	7	217.00	217.50	48	4,580	1.05%
2022/08/12	16.2	209.32	7	209.93	210.50	9.2	4,545	0.20%
2022/08/11	33	209.88	25	210.22	209.50	8	4,537	0.18%
2022/08/10	4.1	210.18	6	208.42	210.50	-1.9	4,511	-0.04%
2022/08/09	18.1	209.60	69	208.71	209.00	-50.9	4,530	-1.12%
2022/08/08	15	212.47	4	211.01	213.50	11	4,514	0.24%
2022/08/05	22	209.59	1	209.00	210.00	21	4,542	0.46%
2022/08/04	26	206.62	38	206.42	206.50	-12	4,564	-0.26%
2022/08/03	22	210.61	14	210.07	209.50	8	4,562	0.18%
2022/08/02	95	209.76	1	210.00	210.50	94	4,559	2.06%
2022/08/01	7	212.00	21	212.36	214.00	-14	4,554	-0.31%
2022/07/29	13	215.27	42	215.85	215.50	-29	4,514	-0.64%
2022/07/28	1	219.00	1	219.50	219.00	0	4,472	0.00%
2022/07/27	15	216.13	12	214.58	217.50	3	4,446	0.07%
2022/07/26	2	216.25	10	215.90	214.00	-8	4,428	-0.18%
2022/07/25	57.1	217.87	233	217.11	218.50	-175.9	4,404	-3.99%	大賣/鉅額交易
2022/07/22	42	233.62	8	232.75	231.00	34	4,303	0.79%
2022/07/21	16	227.87	0	0.00	229.00	16	4,295	0.37%
2022/07/20	5	227.00	19	227.50	227.00	-14	4,282	-0.33%
2022/07/19	5	228.90	2	227.75	227.50	3	4,275	0.07%
2022/07/18	9	227.72	11.1	226.89	229.50	-2.1	4,265	-0.05%
2022/07/15	28	222.70	29.1	221.88	223.00	-1.1	4,244	-0.02%
2022/07/14	34.1	221.11	37	218.95	222.50	-3	4,240	-0.07%
2022/07/13	24	224.23	11	222.41	221.00	13	4,225	0.31%
2022/07/12	4	215.75	21	216.52	212.50	-17	4,188	-0.41%
2022/07/11	15	234.90	29	237.45	229.50	-14	4,144	-0.34%
2022/07/08	40	238.45	44	236.89	238.50	-4	4,111	-0.10%
2022/07/07	48	224.74	15	219.77	226.50	33	4,061	0.81%
2022/07/06	53	223.25	31	217.29	221.00	22	3,985	0.55%
2022/07/05	17	233.09	10	230.75	227.50	7	3,924	0.18%
2022/07/04	19	232.53	11	230.68	231.00	8	3,900	0.21%
2022/07/01	3	234.50	25	234.24	228.00	-22	3,897	-0.56%
2022/06/30	20.1	238.73	34	246.84	238.50	-13.9	3,875	-0.36%
2022/06/29	36	250.78	13	250.69	251.00	23	3,829	0.60%
2022/06/28	75	253.03	20	255.35	251.50	55	3,805	1.45%
2022/06/27	34	256.06	34.2	254.46	257.50	-0.2	3,782	-0.01%
2022/06/24	113	247.66	13	245.69	248.00	100	3,708	2.70%	大買/
2022/06/23	161	239.36	5	238.30	241.00	156	3,667	4.25%	大買/鉅額交易
2022/06/22	10	240.15	33	239.03	237.50	-23	3,603	-0.64%
2022/06/21	181	244.09	12	238.08	243.50	169	3,529	4.79%	大買/鉅額交易
2022/06/20	1	229.00	17	238.00	229.00	-16	3,456	-0.46%
2022/06/17	70	241.99	78	243.32	242.00	-8	3,409	-0.23%
2022/06/16	18	257.97	10.6	254.32	252.00	7.4	3,305	0.22%
2022/06/15	113	251.12	60	249.19	251.50	53	3,269	1.62%	大買/
2022/06/14	19.1	250.47	3	245.67	251.50	16.1	3,239	0.50%
2022/06/13	3	252.50	17	254.59	251.50	-14	3,170	-0.44%
2022/06/10	16.1	262.43	37.5	262.64	262.50	-21.4	3,118	-0.69%
2022/06/09	17	268.29	43.2	265.71	267.00	-26.1	3,071	-0.85%
2022/06/08	33	265.61	17	265.62	268.00	16	2,986	0.54%
2022/06/07	75	256.60	38.1	254.64	261.50	36.9	2,878	1.28%
2022/06/06	378	254.07	72.1	253.28	251.00	305.9	2,759	11.09%	大買/鉅額交易
2022/06/02	82	250.68	192.4	249.56	250.00	-110.4	2,683	-4.11%	大賣/鉅額交易
2022/06/01	280.5	245.38	9.5	242.87	247.50	271	2,507	10.81%	大買/鉅額交易
2022/05/31	17	225.38	36.6	224.55	225.00	-19.6	2,368	-0.83%
2022/05/30	63	226.97	14	227.21	227.50	49	1,888	2.59%
2022/05/27	18.1	216.57	0	0.00	219.50	18.1	1,854	0.98%
2022/05/26	18	211.50	18	213.56	212.50	0	1,861	0.00%
2022/05/25	7	211.07	17	214.50	214.50	-10	1,829	-0.55%
2022/05/24	7	213.50	17	214.12	213.50	-10	1,802	-0.55%
2022/05/23	11	216.23	1	216.00	216.00	10	1,782	0.56%
2022/05/20	10	219.50	10	220.00	216.50	0	1,780	0.00%
2022/05/19	2	218.50	10	217.10	219.00	-8	1,763	-0.45%
2022/05/18	10	224.35	15	224.00	223.00	-5	1,742	-0.29%
2022/05/17	23	229.30	7	226.43	229.00	16	1,708	0.94%
2022/05/16	9	220.06	3.1	220.16	221.50	5.9	1,679	0.35%
2022/05/13	8	220.56	8	217.50	216.00	0	1,664	0.00%
2022/05/12	8.1	226.04	27	225.76	219.50	-18.9	1,624	-1.17%
2022/05/11	18.1	234.69	27.1	233.88	235.00	-9	1,579	-0.57%
2022/05/10	28	231.54	9	228.50	231.50	19	1,585	1.20%
2022/05/09	5	233.60	2.1	234.44	234.00	2.9	1,571	0.19%
2022/05/06	4.2	228.40	8	223.69	229.50	-3.8	1,557	-0.25%
2022/05/05	14	229.07	5	229.60	229.00	9	1,556	0.58%
2022/05/04	0	0.00	4	224.50	223.00	-4	1,555	-0.26%
2022/05/03	2	224.50	11	223.36	223.50	-9	1,574	-0.57%
2022/04/29	4	221.50	0	0.00	220.50	4	1,589	0.25%
2022/04/28	7.1	218.84	3	216.83	216.00	4.1	1,604	0.25%
2022/04/27	9.2	212.43	10	208.30	215.00	-0.8	1,611	-0.05%
2022/04/26	2	218.50	1	218.50	217.00	1	1,595	0.06%
2022/04/25	1.3	218.19	12	217.88	219.00	-10.7	1,601	-0.67%
2022/04/21	59	225.08	0	0.00	225.00	59	1,596	3.70%
2022/04/20	9	225.83	8.2	223.24	224.50	0.8	1,604	0.05%
2022/04/19	2	226.00	2.1	223.56	223.00	-0.1	1,602	0.00%
2022/04/18	0	0.00	2	224.50	226.00	-2	1,640	-0.12%
2022/04/15	2.5	225.70	13	226.88	225.00	-10.5	1,650	-0.64%
2022/04/14	1	231.52	1	233.50	231.50	0	1,676	0.00%
2022/04/13	2.3	231.96	6	230.25	232.00	-3.8	1,714	-0.22%
2022/04/12	2	230.00	6	226.50	230.50	-4	1,713	-0.23%
2022/04/11	0.1	235.00	14	233.64	229.00	-13.9	1,712	-0.81%
2022/04/08	34	241.84	0	0.00	237.50	34	1,695	2.01%
2022/04/07	2	242.50	4	235.75	235.00	-2	1,684	-0.12%
2022/04/06	0	238.00	5	236.60	240.00	-5	1,673	-0.30%
2022/04/01	0	0.00	10	240.25	240.50	-10	1,680	-0.59%
2022/03/31	2	244.50	1	240.00	240.00	1	1,674	0.06%
2022/03/30	8	241.88	0	0.00	241.00	8	1,674	0.48%
2022/03/29	8.1	243.54	0	0.00	239.50	8.1	1,645	0.49%
2022/03/28	3	238.83	5	237.80	239.50	-2	1,634	-0.12%
2022/03/25	3.1	243.35	8	242.69	242.00	-4.9	1,604	-0.30%
2022/03/24	0.1	248.94	4	248.38	247.50	-3.9	1,592	-0.24%
2022/03/23	4.1	252.03	3	250.33	250.00	1.1	1,602	0.07%
2022/03/22	2.1	251.98	4	249.00	253.00	-1.9	1,588	-0.12%
2022/03/21	0.2	255.09	3	252.00	251.00	-2.8	1,576	-0.18%
2022/03/18	1.1	258.98	3	258.17	257.00	-1.9	1,555	-0.12%
2022/03/17	3.2	260.16	1	259.00	260.50	2.2	1,535	0.14%
2022/03/16	1	256.00	9	253.01	256.50	-8	1,514	-0.53%
2022/03/15	11.1	257.86	7	256.64	256.00	4.1	1,519	0.27%
2022/03/14	5	257.40	4	256.50	256.50	1	1,518	0.07%
2022/03/11	5.1	256.99	2.4	256.50	257.50	2.6	1,523	0.17%
2022/03/10	6	247.42	0.4	251.13	250.50	5.6	1,508	0.37%
2022/03/09	0.3	241.50	0	0.00	237.50	0.3	1,491	0.02%
2022/03/08	17	244.82	10.3	243.66	240.50	6.7	1,475	0.45%
2022/03/07	3	248.50	12	248.67	248.00	-9	1,453	-0.62%
2022/03/04	11	257.64	0	0.00	255.00	11	1,471	0.75%
2022/03/03	14	260.04	3.1	260.97	261.50	10.9	1,450	0.75%
2022/03/02	0.6	255.00	0	254.91	255.50	0.6	1,441	0.04%
2022/03/01	10	259.15	0	0.00	261.00	10	1,415	0.71%
2022/02/25	1	266.00	1	267.00	264.50	0	1,375	0.00%
2022/02/24	1	271.50	2	268.00	268.00	-1	1,375	-0.07%
2022/02/23	1	277.00	2	275.50	275.00	-1	1,360	-0.07%
2022/02/22	4	273.00	2	276.00	273.00	2	1,385	0.14%
2022/02/21	4	281.50	0.1	280.95	281.50	3.9	1,397	0.28%
2022/02/18	0	278.43	0	0.00	276.50	0	1,436	0.00%
2022/02/17	6	280.08	7	279.00	278.50	-1	1,473	-0.07%
2022/02/16	6	277.33	4.4	276.58	276.00	1.6	1,501	0.11%
2022/02/15	41	273.99	6.3	273.87	272.50	34.7	1,547	2.24%
2022/02/14	3	271.83	3	273.17	272.00	0	1,629	0.00%
2022/02/11	8.5	279.00	17	277.94	276.50	-8.5	1,662	-0.51%
2022/02/10	23.5	282.17	8.6	281.42	283.00	14.9	1,700	0.88%
2022/02/08	0	0.00	4	271.75	270.50	-4	1,707	-0.23%
2022/02/07	7	269.57	4.1	269.50	269.00	2.9	1,699	0.17%
2022/01/26	3	264.67	4	264.00	263.50	-1	1,700	-0.06%
2022/01/25	1.2	260.42	4	261.00	261.50	-2.8	1,705	-0.16%
2022/01/24	4.2	263.69	0	263.50	265.50	4.2	1,688	0.25%
2022/01/21	4	267.51	6	268.25	267.00	-2	1,673	-0.12%
2022/01/20	2.2	273.55	8	273.87	272.50	-5.8	1,657	-0.35%
2022/01/19	0	0.00	8	275.19	275.00	-8	1,642	-0.49%
2022/01/18	8	278.63	3	278.33	277.00	5	1,634	0.31%
2022/01/17	3.4	278.23	0	0.00	278.00	3.4	1,624	0.21%
2022/01/14	0	279.00	11	279.41	279.00	-11	1,615	-0.68%
2022/01/13	5.2	285.52	4	289.00	283.50	1.2	1,609	0.07%
2022/01/12	12.2	289.19	3	289.33	290.00	9.2	1,605	0.57%
2022/01/11	10.2	286.34	11	288.68	286.50	-0.8	1,604	-0.05%
2022/01/10	13.1	296.78	1	291.00	296.50	12.1	1,554	0.78%
2022/01/07	11.4	301.81	8	301.19	298.00	3.4	1,546	0.22%
2022/01/06	9.1	311.79	6.5	311.11	309.00	2.6	1,511	0.17%
2022/01/05	0	0.00	5	305.10	302.50	-5	1,473	-0.34%
2022/01/04	5	302.50	4	302.63	306.00	1	1,474	0.07%
2022/01/03	6.3	304.29	4	303.63	300.50	2.3	1,453	0.16%
2021/12/30	0	0.00	1.6	305.69	306.50	-1.6	1,469	-0.11%
2021/12/29	3.8	309.46	6	308.00	310.00	-2.2	1,478	-0.15%
2021/12/28	9	305.22	3.4	304.80	307.00	5.6	1,486	0.38%
2021/12/27	0	293.00	1.6	294.00	298.00	-1.6	1,463	-0.11%
2021/12/24	2	299.00	8	298.00	297.00	-6	1,496	-0.40%
2021/12/23	8	294.31	0	0.00	294.50	8	1,493	0.54%
2021/12/22	2	291.50	5	290.60	291.00	-3	1,498	-0.20%
2021/12/21	4	290.75	0	0.00	290.50	4	1,519	0.26%
2021/12/20	0	290.90	2.6	289.64	288.50	-2.6	1,537	-0.17%
2021/12/17	8	292.56	2	293.00	295.00	6	1,534	0.39%
2021/12/16	4	287.63	2	288.00	288.50	2	1,519	0.13%
2021/12/15	0	289.00	7	287.43	287.00	-7	1,524	-0.46%
2021/12/14	3.1	287.99	1	287.50	291.50	2.1	1,543	0.14%
2021/12/13	2	292.98	4	292.25	291.00	-2	1,552	-0.13%
2021/12/10	2	291.99	2	291.50	292.00	0	1,557	0.00%
2021/12/09	0	294.25	2	292.75	293.50	-2	1,563	-0.13%
2021/12/08	0	0.00	5	292.10	292.50	-5	1,550	-0.32%
2021/12/07	4	289.23	4	287.75	289.00	0	1,543	0.00%
2021/12/06	4	289.11	2	287.00	286.50	2	1,533	0.13%
2021/12/03	0	284.00	0	0.00	282.50	0	1,552	0.00%
2021/12/02	0	283.00	1.4	283.00	285.00	-1.4	1,595	-0.09%
2021/12/01	0	282.71	0	0.00	283.50	0	1,591	0.00%
2021/11/30	0	280.00	0	0.00	285.50	0	1,591	0.00%
2021/11/29	2	279.49	2	275.00	279.00	0	1,555	0.00%
2021/11/26	0	0.00	5.3	282.99	281.00	-5.3	1,549	-0.34%
2021/11/25	0	289.50	0	0.00	288.50	0	1,535	0.00%
2021/11/24	0	291.50	0	0.00	290.50	0	1,536	0.00%
2021/11/23	5.3	293.63	1	293.00	292.00	4.3	1,551	0.28%
2021/11/22	0	286.00	0	0.00	288.50	0	1,525	0.00%
2021/11/19	17	286.15	1	285.50	286.00	16	1,527	1.05%
2021/11/18	1	293.00	0	0.00	293.50	1	1,505	0.07%
2021/11/17	20	286.91	1	292.00	292.00	19	1,493	1.28%
2021/11/16	5	287.00	0	0.00	286.00	5	1,460	0.34%
2021/11/15	9.1	285.62	0	0.00	285.00	9.1	1,436	0.63%
2021/11/12	7.3	284.59	1	284.00	283.50	6.3	1,430	0.44%
2021/11/11	3	278.35	2	280.00	278.00	1	1,397	0.07%
2021/11/10	2.1	284.56	0	0.00	284.50	2.1	1,338	0.15%
2021/11/09	3	290.03	52.1	293.52	290.00	-49.1	1,300	-3.78%
2021/11/08	4	300.38	29	304.74	299.00	-25	1,257	-1.99%
2021/11/05	30	317.37	0	0.00	318.00	30	1,225	2.45%
2021/11/04	2.6	314.30	0	0.00	312.00	2.6	1,242	0.21%
2021/11/03	0	314.08	0	0.00	313.50	0	1,262	0.00%
2021/11/02	31.1	319.61	0	321.50	319.50	31.1	1,301	2.39%
2021/11/01	1	314.00	0	0.00	315.00	1	1,295	0.08%
2021/10/29	0	309.50	1.4	310.00	309.00	-1.4	1,309	-0.11%
2021/10/28	0	310.29	0	0.00	308.00	0	1,330	0.00%
2021/10/27	0	311.50	0	0.00	312.50	0	1,349	0.00%
2021/10/26	4.7	311.04	0	0.00	313.00	4.7	1,412	0.33%
2021/10/25	2	307.50	3	305.50	304.00	-1	1,423	-0.07%
2021/10/22	0	307.00	0	0.00	307.00	0	1,459	0.00%
2021/10/21	0.5	312.98	0	0.00	312.50	0.5	1,507	0.03%
2021/10/20	0	0.00	10	313.45	315.00	-10	1,501	-0.67%
2021/10/19	3	309.50	0	0.00	311.00	3	1,494	0.20%
2021/10/14	4	303.25	2	302.75	302.50	2	1,485	0.13%
2021/10/12	0	0.00	1	296.00	296.50	-1	1,470	-0.07%
2021/10/08	2	300.50	2	297.00	298.50	0	1,466	0.00%
2021/10/07	3.2	297.42	0	0.00	296.50	3.2	1,470	0.22%
2021/10/05	10	279.30	0	0.00	284.50	10	1,444	0.69%
2021/10/04	3	287.00	6	289.33	283.50	-3	1,432	-0.21%
2021/10/01	1	301.44	6	294.00	289.50	-5	1,423	-0.35%
2021/09/30	2	310.00	1	310.50	309.50	1	1,396	0.07%
2021/09/29	1	307.50	0	0.00	310.50	1	1,389	0.07%
2021/09/28	10	310.00	2	309.50	310.00	8	1,376	0.58%
2021/09/27	5	321.29	1	321.00	317.00	4	1,366	0.29%
2021/09/24	2	328.00	0	0.00	329.00	2	1,359	0.15%
2021/09/23	0	0.00	1	332.50	332.00	-1	1,357	-0.07%
2021/09/22	1.1	320.78	2	324.75	321.00	-0.9	1,363	-0.07%
2021/09/17	2	335.00	0	0.00	339.00	2	1,352	0.15%
2021/09/16	2	320.52	0	0.00	330.50	2	1,337	0.15%
2021/09/15	2	332.00	0	0.00	332.50	2	1,338	0.15%
2021/09/14	2	335.01	6	338.50	338.50	-4	1,346	-0.29%
2021/09/13	0	0.00	2	339.50	333.50	-2	1,347	-0.15%
2021/09/10	7	340.86	2	338.00	339.00	5	1,353	0.37%
2021/09/09	1	335.50	1	338.00	335.50	0	1,380	0.00%
2021/09/08	3	341.83	91.2	339.28	337.00	-88.2	1,381	-6.39%
2021/09/07	15	336.77	100.4	335.44	341.50	-85.4	1,352	-6.32%
2021/09/06	2	323.50	1	326.00	323.00	1	1,308	0.08%
2021/09/02	0	0.00	1	332.50	333.50	-1	1,328	-0.08%
2021/08/31	1	322.00	0	0.00	326.00	1	1,346	0.07%
2021/08/27	4	330.25	3	328.83	330.00	1	1,354	0.07%
2021/08/26	2	315.50	0	0.00	317.00	2	1,346	0.15%
2021/08/25	2	317.50	0	0.00	318.00	2	1,368	0.15%
2021/08/24	2	314.00	0	0.00	316.00	2	1,379	0.15%
2021/08/19	2	312.00	7	313.14	313.50	-5	1,426	-0.35%
2021/08/18	3	308.67	6	316.00	322.00	-3	1,413	-0.21%
2021/08/17	0	0.00	92	314.29	310.00	-92	1,404	-6.55%
2021/08/16	1.1	318.67	8	321.00	319.00	-7	1,396	-0.50%
2021/08/12	2	343.00	0	0.00	338.50	2	1,426	0.14%
2021/08/11	0	0.00	6	346.92	344.00	-6	1,436	-0.42%
2021/08/10	3	352.83	1	346.03	355.00	2	1,447	0.14%
2021/08/09	1	348.00	11	350.27	347.00	-10	1,461	-0.68%
2021/08/06	15	348.07	21	347.17	346.00	-6	1,471	-0.41%
2021/08/05	3	342.33	4	340.25	343.00	-1	1,464	-0.07%
2021/08/04	17	340.65	1	337.00	341.00	16	1,571	1.02%
2021/08/03	3	339.67	6	337.42	342.00	-3	1,604	-0.19%
2021/08/02	102	325.62	2	326.75	333.00	100	1,616	6.18%	大買/
2021/07/30	2	328.44	33	322.24	320.00	-31	1,642	-1.89%
2021/07/29	2	341.50	1	344.00	342.50	1	1,618	0.06%
2021/07/28	5	345.40	5	339.40	340.50	0	1,636	0.00%
2021/07/27	5	356.61	13	361.50	355.50	-8	1,627	-0.49%
2021/07/26	0	0.00	1	382.50	381.00	-1	1,599	-0.06%
2021/07/23	1	389.00	0	0.00	381.50	1	1,615	0.06%
2021/07/22	0	0.00	20	383.53	384.00	-20	1,630	-1.23%
2021/07/21	0	0.00	4.2	380.45	381.00	-4.2	1,630	-0.26%
2021/07/20	0	0.00	3	384.50	378.50	-3	1,643	-0.18%
2021/07/16	0	0.00	3	388.00	392.00	-3	1,678	-0.18%
2021/07/15	6	390.33	6	387.33	389.50	0	1,706	0.00%
2021/07/13	0	0.00	1	390.50	391.50	-1	1,714	-0.06%
2021/07/12	6	387.92	1	387.50	389.50	5	1,712	0.29%
2021/07/09	1	383.50	6	380.92	380.50	-5	1,743	-0.29%
2021/07/08	0	0.00	12	390.50	388.00	-12	1,794	-0.67%
2021/07/07	0	0.00	8	398.50	396.00	-8	1,805	-0.44%
2021/07/06	13	401.23	2	397.00	402.50	11	1,799	0.61%
2021/07/05	3	398.33	9	398.83	400.00	-6	1,806	-0.33%
2021/07/02	23	395.72	5	397.00	399.00	18	1,825	0.99%
2021/07/01	4.1	389.76	4	387.50	389.00	0.1	1,816	0.01%
2021/06/29	16	392.66	5	395.00	392.50	11	1,817	0.61%
2021/06/28	3	405.17	2.2	404.02	401.50	0.8	1,804	0.05%
2021/06/25	2	406.50	12	408.29	401.50	-10	1,809	-0.55%
2021/06/24	13	412.54	6.1	410.90	411.50	6.9	1,815	0.38%
2021/06/23	3	401.33	2	400.75	400.50	1	1,807	0.06%
2021/06/22	2	396.50	2	393.75	392.00	0	1,817	0.00%
2021/06/21	4	393.25	8	393.94	392.00	-4	1,846	-0.22%
2021/06/18	18	396.92	14	393.80	400.00	4	1,873	0.21%
2021/06/17	8	381.81	3	380.50	383.50	5	1,847	0.27%
2021/06/16	2	385.50	2	383.50	386.00	0	1,872	0.00%
2021/06/15	0	0.00	3	383.00	382.00	-3	1,894	-0.16%
2021/06/11	1	384.00	7	387.57	383.50	-6	1,907	-0.31%
2021/06/10	7	392.43	3	390.33	391.50	4	1,903	0.21%
2021/06/09	5	386.80	0	0.00	384.50	5	1,904	0.26%
2021/06/08	4	383.50	8	379.63	382.00	-4	1,906	-0.21%
2021/06/07	7	379.21	3	379.33	382.50	4	1,926	0.21%
2021/06/04	20	372.15	60	371.99	373.00	-40	1,936	-2.07%
2021/06/03	5	381.80	0	0.00	376.50	5	2,000	0.25%
2021/06/02	0	376.00	7	382.29	376.50	-7	2,057	-0.34%
2021/06/01	10	377.05	0	377.00	375.50	10	2,066	0.48%
2021/05/31	4.1	372.30	10	367.60	368.00	-5.9	2,085	-0.28%
2021/05/28	10	368.25	2	358.50	368.50	8	2,095	0.38%
2021/05/27	2	350.00	8	349.88	352.50	-6	2,093	-0.29%
2021/05/26	4	354.00	0	0.00	358.00	4	2,123	0.19%
2021/05/25	2	358.50	1	357.50	356.50	1	2,150	0.05%
2021/05/24	61	348.89	15	348.67	349.50	46	2,162	2.13%
2021/05/21	34	353.81	14.8	349.82	351.50	19.2	2,169	0.88%
2021/05/20	0	0.00	2	337.50	337.50	-2	2,159	-0.09%
2021/05/19	1	332.50	3	333.83	331.50	-2	2,181	-0.09%
2021/05/18	7	334.43	5	336.70	339.50	2	2,201	0.09%
2021/05/17	6	320.33	10	315.30	318.00	-4	2,247	-0.18%
2021/05/14	43.1	329.84	8	327.44	330.50	35.1	2,222	1.58%
2021/05/13	4	319.75	2.1	317.88	320.00	1.9	2,210	0.09%
2021/05/12	5	319.80	26	324.90	320.00	-21	2,212	-0.95%
2021/05/11	2.1	353.21	17	345.32	340.00	-14.9	2,144	-0.69%
2021/05/10	68	370.97	7	369.07	372.00	61	2,132	2.86%
2021/05/07	3	368.33	11	369.86	372.00	-8	2,153	-0.37%
2021/05/06	29	387.53	33.1	386.22	380.00	-4.1	2,149	-0.19%
2021/05/05	71.1	383.39	16	382.13	374.50	55.1	2,147	2.57%
2021/05/04	9	400.33	22	401.77	394.00	-13	2,133	-0.61%
2021/05/03	5	414.10	22	422.48	410.00	-17	2,117	-0.80%
2021/04/29	24	425.85	7	420.50	425.00	17	2,125	0.80%
2021/04/28	15	421.03	15	419.83	418.00	0	2,181	0.00%
2021/04/27	36	420.39	1.1	419.19	420.00	34.9	2,193	1.59%
2021/04/26	3	419.83	8	417.00	416.00	-5	2,198	-0.23%
2021/04/23	8	417.13	24	413.56	416.50	-16	2,198	-0.73%
2021/04/22	32	418.73	4.2	418.04	414.00	27.9	2,227	1.25%
2021/04/21	31	408.40	160	407.67	405.50	-129	2,215	-5.82%	大賣/鉅額交易
2021/04/20	4	419.50	5	418.20	418.50	-1	2,226	-0.04%
2021/04/19	1	414.01	24	417.85	414.00	-23	2,286	-1.01%
2021/04/16	72	419.25	19	420.68	421.50	53	2,329	2.27%
2021/04/15	26	423.56	34	419.10	424.00	-8	2,385	-0.34%
2021/04/14	50	418.60	11	413.00	423.00	39	2,403	1.62%
2021/04/13	83	410.01	544	409.18	402.00	-461	2,376	-19.40%	大賣/鉅額交易
2021/04/12	0	0.00	5	406.30	409.00	-5	2,463	-0.20%
2021/04/09	1	408.50	26	409.38	408.50	-25	2,503	-1.00%
2021/04/08	41	413.76	2	415.50	415.50	39	2,511	1.55%
2021/04/07	0	405.77	0	0.00	406.50	0	2,492	0.00%
2021/04/06	0	0.00	1.3	405.75	405.00	-1.3	2,493	-0.05%
2021/04/01	2	406.50	55	401.59	404.50	-53	2,498	-2.12%
2021/03/31	3	402.50	4	403.25	402.50	-1	2,514	-0.04%
2021/03/30	3	404.83	38	406.09	407.00	-35	2,514	-1.39%
2021/03/29	3	406.00	91	404.14	402.00	-88	2,536	-3.47%
2021/03/26	5.1	400.75	21	399.29	403.00	-15.9	2,559	-0.62%
2021/03/25	6	393.75	3	395.50	393.00	3	2,579	0.12%
2021/03/24	9	394.94	5	393.90	395.50	4	2,616	0.15%
2021/03/23	3	406.00	5	406.50	403.50	-2	2,726	-0.07%
2021/03/22	5	416.10	1	415.00	415.50	4	2,840	0.14%
2021/03/19	8	414.63	4	413.75	411.00	4	2,869	0.14%
2021/03/18	31	427.63	29	426.28	427.50	2	2,862	0.07%
2021/03/17	3	423.17	111	422.57	420.50	-108	2,903	-3.72%	大賣/鉅額交易
2021/03/16	4.2	425.73	7	426.93	428.00	-2.8	2,961	-0.10%
2021/03/15	12	434.13	11	429.41	428.00	1	2,966	0.03%
2021/03/12	150.1	430.59	4	430.00	429.50	146.1	2,959	4.94%	大買/鉅額交易
2021/03/11	25.1	431.32	5	426.10	430.50	20.1	2,963	0.68%
2021/03/10	12	420.25	5	419.20	420.50	7	2,949	0.24%
2021/03/09	38	411.01	34	414.99	410.00	4	2,954	0.14%
2021/03/08	113.5	433.57	19.7	430.37	432.00	93.8	2,909	3.22%	大買/
2021/03/05	25	413.60	22	412.14	416.00	3	2,873	0.10%
2021/03/04	7	418.21	8	418.00	413.00	-1	2,900	-0.03%
2021/03/03	36.5	415.83	4	413.00	420.00	32.5	2,873	1.13%
2021/03/02	486	411.15	18	409.33	403.00	468	2,841	16.47%	大買/鉅額交易
2021/02/26	10	397.95	15	397.03	399.00	-5	2,813	-0.18%
2021/02/25	24	409.50	6	404.58	411.00	18	2,778	0.65%
2021/02/24	1	396.00	15	398.77	395.50	-14	2,762	-0.51%
2021/02/23	6	406.00	5	404.10	406.50	1	2,741	0.04%
2021/02/22	18	411.97	7	411.43	412.00	11	2,729	0.40%
2021/02/19	11.2	406.04	21	407.48	403.00	-9.8	2,708	-0.36%
2021/02/18	3.3	418.79	7	420.57	420.00	-3.7	2,681	-0.14%
2021/02/17	31	424.82	9	428.39	428.00	22	2,673	0.82%
2021/02/05	4	398.38	0	0.00	398.00	4	2,636	0.15%
2021/02/04	5	401.30	9	404.06	397.50	-4	2,660	-0.15%
2021/02/03	7	415.71	7	410.00	409.50	0	2,718	0.00%
2021/02/02	27.2	402.25	7	393.64	405.00	20.2	2,770	0.73%
2021/02/01	4	393.50	57	391.83	394.00	-53	2,748	-1.93%
2021/01/29	6	398.83	26	407.38	396.00	-20	2,722	-0.73%
2021/01/28	5	415.30	65.1	412.67	408.50	-60.1	2,673	-2.25%
2021/01/27	13	433.31	12	433.17	431.00	1	2,654	0.04%
2021/01/26	23	450.33	22	445.66	445.00	1	2,618	0.04%
2021/01/25	11	451.14	9	453.94	449.50	2	2,631	0.08%
2021/01/22	4	454.25	11	452.77	452.50	-7	2,717	-0.26%
2021/01/21	68	461.45	20	455.20	463.00	48	2,694	1.78%
2021/01/20	164	438.85	48	434.73	438.00	116	2,622	4.42%	大買/鉅額交易
2021/01/19	12	441.13	0	0.00	441.50	12	2,607	0.46%
2021/01/18	5	435.50	4	432.13	436.00	1	2,595	0.04%
2021/01/15	1	438.00	35	438.89	434.00	-34	2,582	-1.32%
2021/01/14	8	447.94	1	445.00	447.50	7	2,571	0.27%
2021/01/13	27	447.72	19	444.92	447.50	8	2,559	0.31%
2021/01/12	223	441.37	26	443.13	446.50	197	2,533	7.78%	大買/鉅額交易
2021/01/11	33	438.39	30.1	432.98	433.00	2.9	2,471	0.12%
2021/01/08	73	425.83	13.1	427.03	433.00	59.9	2,432	2.46%
2021/01/07	56	419.33	20	419.98	418.00	36	2,385	1.51%
2021/01/06	7	406.50	29	405.21	404.50	-22	2,365	-0.93%
2021/01/05	117	413.82	105	411.98	413.00	12	2,342	0.51%	大買/大賣/
2021/01/04	40	393.01	157	385.16	384.00	-117	2,291	-5.11%	大賣/鉅額交易
2020/12/31	5	383.60	4	383.75	384.50	1	2,325	0.04%
2020/12/30	3	379.83	1	381.50	379.00	2	2,326	0.09%
2020/12/29	0	0.00	2.1	375.70	375.00	-2.1	2,342	-0.09%
2020/12/28	44	373.48	2.1	375.39	377.00	41.9	2,353	1.78%
2020/12/25	18	373.41	3	371.17	371.00	15	2,348	0.64%
2020/12/24	3	376.67	3	379.00	377.00	0	2,339	0.00%
2020/12/23	16	371.50	18	374.33	376.50	-2	2,343	-0.09%
2020/12/22	9	378.89	6	373.08	368.00	3	2,338	0.13%
2020/12/21	47.1	380.34	46	372.89	383.50	1.1	2,352	0.05%
2020/12/18	126	382.38	17	383.38	386.00	109	2,369	4.60%	大買/鉅額交易
2020/12/17	78	381.20	88	383.10	375.50	-10	2,367	-0.42%
2020/12/16	87	358.13	72.2	363.11	372.00	14.8	2,290	0.65%
2020/12/15	0	0.00	26.3	339.34	338.50	-26.3	2,224	-1.18%
2020/12/14	64	336.52	49.9	335.70	331.50	14.1	2,225	0.63%
2020/12/11	18	342.47	42	341.60	343.50	-24	2,229	-1.08%
2020/12/10	40	337.86	18.4	334.05	335.00	21.6	2,170	1.00%
2020/12/09	39	325.35	5	325.28	325.00	34	2,110	1.61%
2020/12/08	1	319.50	2	319.50	321.00	-1	2,103	-0.05%
2020/12/07	2	328.75	8	323.50	320.00	-6	2,109	-0.28%
2020/12/04	6	324.58	10.8	322.54	322.00	-4.8	2,121	-0.23%
2020/12/03	15	324.47	11	323.45	321.50	4	2,123	0.19%
2020/12/02	2	317.25	9	316.33	317.50	-7	2,099	-0.33%
2020/12/01	16	312.63	17	309.59	314.00	-1	2,088	-0.05%
2020/11/30	30	303.27	9	299.50	305.50	21	2,069	1.01%
2020/11/27	8	297.94	0	0.00	297.00	8	2,028	0.39%
2020/11/26	1	295.00	4	293.00	295.00	-3	2,041	-0.15%
2020/11/25	5	294.30	4	294.88	293.50	1	2,077	0.05%
2020/11/24	0	295.00	4	294.13	295.00	-4	2,117	-0.19%
2020/11/23	1	300.00	67	297.14	295.00	-66	2,120	-3.11%
2020/11/20	0	0.00	2	299.50	299.00	-2	2,121	-0.09%
2020/11/19	1	297.00	7	297.00	298.00	-6	2,138	-0.28%
2020/11/18	7	298.86	35	298.07	299.00	-28	2,159	-1.30%
2020/11/17	52	296.68	18	297.72	297.00	34	2,169	1.57%
2020/11/16	119	299.56	14	299.86	298.50	105	2,233	4.70%	大買/鉅額交易
2020/11/13	18	295.19	4	294.13	295.00	14	2,243	0.62%
2020/11/12	2.1	292.02	34	291.15	292.50	-31.9	2,279	-1.40%
2020/11/11	84	288.86	40	284.69	292.00	44	2,348	1.87%
2020/11/10	112	284.71	24	281.02	282.00	88	2,296	3.83%	大買/
2020/11/09	18	270.53	3	268.50	273.50	15	2,249	0.67%
2020/11/06	9	268.17	2	265.00	264.50	7	2,261	0.31%
2020/11/05	6	265.17	3	265.33	264.50	3	2,274	0.13%
2020/11/04	20	264.23	5	262.10	265.00	15	2,292	0.65%
2020/11/03	1	257.50	7	257.29	257.00	-6	2,311	-0.26%
2020/11/02	132	257.14	12.1	254.31	255.50	119.9	2,457	4.88%	大買/鉅額交易
2020/10/30	23	256.46	21.1	256.21	249.00	1.9	2,466	0.08%
2020/10/29	9	267.89	47.2	268.58	269.50	-38.2	2,439	-1.57%
2020/10/28	0	0.00	3	275.33	275.50	-3	2,441	-0.12%
2020/10/27	5	278.00	6	274.58	275.00	-1	2,451	-0.04%
2020/10/26	2	278.50	5	277.00	277.00	-3	2,457	-0.12%
2020/10/23	1	278.00	3	278.16	276.50	-2	2,487	-0.08%
2020/10/22	6	277.75	3.4	278.35	278.50	2.6	2,501	0.10%
2020/10/21	0	0.00	27	276.28	274.50	-27	2,516	-1.07%
2020/10/20	3	276.00	5	274.80	275.00	-2	2,543	-0.08%
2020/10/19	8	272.88	16	272.13	272.00	-8	2,553	-0.31%
2020/10/16	3	271.33	15	272.93	271.00	-12	2,594	-0.46%
2020/10/15	5	277.20	4	275.50	276.00	1	2,591	0.04%
2020/10/14	20	271.83	14	272.75	272.00	6	2,580	0.23%
2020/10/13	9	278.06	3	278.17	278.50	6	2,571	0.23%
2020/10/12	32	272.63	20.3	269.85	276.00	11.7	2,589	0.45%
2020/10/08	81	274.30	39	274.42	274.00	42	2,581	1.63%
2020/10/07	15	283.10	12	283.54	281.00	3	2,512	0.12%
2020/10/06	25	282.62	5	281.30	281.00	20	2,516	0.79%
2020/10/05	6	285.42	4	283.38	281.50	2	2,528	0.08%
2020/09/30	7	286.36	6	288.00	285.00	1	2,543	0.04%
2020/09/29	52	287.07	2	288.00	288.00	50	2,571	1.94%
2020/09/28	8	284.75	3	283.67	284.00	5	2,617	0.19%
2020/09/25	7	283.50	27	284.31	282.00	-20	2,645	-0.76%
2020/09/24	60	284.93	15	283.37	286.00	45	2,631	1.71%
2020/09/23	31	286.81	24	284.44	289.50	7	2,592	0.27%
2020/09/22	36	281.81	22	281.43	280.50	14	2,559	0.55%
2020/09/21	18	291.25	18	291.22	290.00	0	2,515	0.00%
2020/09/18	15	301.10	6	302.08	300.00	9	2,464	0.37%
2020/09/17	24	310.04	63.4	309.47	308.00	-39.4	2,392	-1.65%
2020/09/16	9	315.89	54	315.80	314.50	-45	2,368	-1.90%
2020/09/15	13	322.62	1	324.00	320.50	12	2,352	0.51%
2020/09/14	1	324.00	3	322.00	321.50	-2	2,399	-0.08%
2020/09/11	4	324.00	4	323.88	325.50	0	2,396	0.00%
2020/09/10	9	328.89	13	328.96	326.50	-4	2,405	-0.17%
2020/09/09	24	329.65	24	328.06	328.00	0	2,429	0.00%
2020/09/08	31	329.32	16	325.84	328.00	15	2,472	0.61%
2020/09/07	23	327.50	7	323.57	324.50	16	2,501	0.64%
2020/09/04	0	0.00	4	318.63	323.50	-4	2,523	-0.16%
2020/09/03	6	327.42	10	326.95	323.50	-4	2,558	-0.16%
2020/09/02	15	325.97	72	324.88	325.00	-57	2,558	-2.23%
2020/09/01	60	323.25	28	318.96	325.50	32	2,559	1.25%
2020/08/31	10	324.00	66	330.61	322.00	-56	2,560	-2.19%
2020/08/28	87	331.75	19	331.37	334.00	68	2,542	2.67%
2020/08/27	7	323.43	14	324.25	321.50	-7	2,530	-0.28%
2020/08/26	12	327.13	34.1	325.07	326.00	-22.1	2,563	-0.86%
2020/08/25	19	323.95	61	321.48	325.00	-42	2,579	-1.63%
2020/08/24	79	322.28	13	317.08	319.00	66	2,645	2.49%
2020/08/21	21	320.19	23	318.50	316.00	-2	2,694	-0.07%
2020/08/20	67	328.88	69	326.88	311.50	-2	2,823	-0.07%
2020/08/19	30	338.58	92	337.71	331.50	-62	2,933	-2.11%
2020/08/18	79	340.03	110	333.43	339.50	-31	2,919	-1.06%	大賣/
2020/08/17	129	332.10	40.3	330.28	333.00	88.7	2,863	3.10%	大買/
2020/08/14	4	318.63	32	316.09	318.50	-28	2,778	-1.01%
2020/08/13	54	319.28	33	317.45	317.00	21	2,766	0.76%
2020/08/12	5	311.00	55	309.27	309.00	-50	2,734	-1.83%
2020/08/11	43	313.70	6	311.58	313.00	37	2,724	1.36%
2020/08/10	60	310.13	12	309.33	310.00	48	2,732	1.76%
2020/08/07	18	306.97	52	306.59	306.50	-34	2,735	-1.24%
2020/08/06	51	314.29	247	310.67	306.50	-196	2,715	-7.22%	大賣/鉅額交易
2020/08/05	30.2	322.71	106	322.38	322.00	-75.8	2,588	-2.93%	大賣/
2020/08/04	103	322.70	9	317.67	328.00	94	2,584	3.64%	大買/
2020/08/03	21	310.74	13	308.92	308.00	8	2,538	0.32%
2020/07/31	137.9	309.43	13	308.62	309.00	124.9	2,581	4.84%	大買/鉅額交易
2020/07/30	19	311.47	27	309.09	312.50	-8	2,705	-0.30%
2020/07/29	30	309.13	2	302.50	307.00	28	2,724	1.03%
2020/07/28	16	304.00	23	304.20	300.00	-7	2,753	-0.25%
2020/07/27	12	308.96	7	304.79	304.00	5	2,836	0.18%
2020/07/24	23	311.74	27	306.50	304.50	-4	2,870	-0.14%
2020/07/23	41	314.95	7	313.36	317.00	34	2,875	1.18%
2020/07/22	38	314.36	1	311.00	316.00	37	2,919	1.27%
2020/07/21	1	309.00	16	310.56	308.00	-15	2,889	-0.52%
2020/07/20	18	308.44	4	307.38	309.00	14	2,934	0.48%
2020/07/17	1	304.00	19	305.05	306.00	-18	2,970	-0.61%
2020/07/16	85	308.66	47	307.30	310.00	38	3,002	1.27%
2020/07/15	43	307.12	6.1	303.19	306.00	36.9	2,996	1.23%
2020/07/14	33	297.15	4	295.75	295.50	29	3,012	0.96%
2020/07/13	61	298.95	6	299.08	299.00	55	3,031	1.81%
2020/07/10	4	299.38	11	299.55	299.00	-7	3,056	-0.23%
2020/07/09	4	310.88	100	310.41	308.50	-96	3,071	-3.13%
2020/07/08	6	310.58	14	310.29	313.50	-8	3,079	-0.26%
2020/07/07	59	312.52	15	311.03	309.50	44	3,098	1.42%
2020/07/06	51	306.54	3	311.00	305.50	48	3,125	1.54%
2020/07/03	7	299.21	1	298.50	300.00	6	3,184	0.19%
2020/07/02	2	297.75	167	298.24	296.50	-165	3,263	-5.06%	大賣/鉅額交易
2020/07/01	9	298.44	5	296.00	299.00	4	3,373	0.12%
2020/06/30	4	297.50	6	298.58	293.50	-2	3,384	-0.06%
2020/06/29	9	298.61	9.1	294.92	297.50	-0.1	3,414	0.00%
2020/06/24	3	297.17	71	296.39	295.50	-68	3,472	-1.96%
2020/06/23	4	297.25	5	298.80	295.50	-1	3,569	-0.03%
2020/06/22	2	302.25	38	302.79	299.00	-36	3,662	-0.98%
2020/06/19	10	306.90	27	306.22	301.50	-17	3,713	-0.46%
2020/06/18	13	303.69	20	304.58	303.00	-7	3,709	-0.19%
2020/06/17	12	304.83	14	305.57	303.50	-2	3,746	-0.05%
2020/06/16	8	309.13	42	311.32	307.00	-34	3,820	-0.89%
2020/06/15	107	300.48	64	303.19	306.00	43	3,858	1.11%	大買/
2020/06/12	9	288.00	34	287.53	291.00	-25	3,842	-0.65%
2020/06/11	2	305.25	38	303.18	297.50	-36	3,853	-0.93%
2020/06/10	6	304.25	12	304.58	306.50	-6	3,872	-0.15%
2020/06/09	0	0.00	5	309.90	309.50	-5	3,899	-0.13%
2020/06/08	2	311.00	8	311.25	312.00	-6	3,965	-0.15%
2020/06/05	6	313.08	7	311.21	310.50	-1	3,990	-0.03%
2020/06/04	3	316.33	10	315.95	316.00	-7	4,030	-0.17%
2020/06/03	11	314.14	49	314.02	315.00	-38	4,103	-0.93%
2020/06/02	48	312.86	19	312.66	312.00	29	4,096	0.71%
2020/06/01	11	311.41	106	310.64	310.00	-95	4,075	-2.33%	大賣/
2020/05/29	21	309.79	21	307.48	306.50	0	4,091	0.00%
2020/05/28	12	328.42	84	326.67	317.50	-72	4,046	-1.78%
2020/05/27	117	330.74	101	328.50	325.00	16	4,007	0.40%	大買/大賣/
2020/05/26	206	313.65	98	312.30	320.50	108	3,906	2.76%	大買/鉅額交易
2020/05/25	37	290.09	18	286.94	291.50	19	3,751	0.51%
2020/05/22	23	285.59	29	288.47	284.00	-6	3,760	-0.16%
2020/05/21	6	288.92	4	288.50	289.50	2	3,768	0.05%
2020/05/20	13.3	285.95	8	285.88	285.00	5.3	3,780	0.14%
2020/05/19	3	290.33	4	292.00	289.00	-1	3,810	-0.03%
2020/05/18	54	285.81	7	282.21	285.00	47	3,843	1.22%
2020/05/15	21	284.00	11	285.32	283.50	10	3,929	0.25%
2020/05/14	8	287.56	4	286.25	286.50	4	3,948	0.10%
2020/05/13	43	290.67	9	289.11	290.00	34	3,951	0.86%
2020/05/12	7	292.00	10	291.65	294.50	-3	3,974	-0.08%
2020/05/11	9	297.72	8.1	299.65	296.00	0.9	3,979	0.02%
2020/05/08	7	293.79	2	293.25	290.00	5	3,968	0.13%
2020/05/07	7	292.93	81	292.77	292.00	-74	3,974	-1.86%
2020/05/06	145	286.47	54	288.30	289.50	91	4,002	2.27%	大買/
2020/05/05	26	277.75	36	277.07	276.50	-10	3,980	-0.25%
2020/05/04	6	278.67	70	278.61	276.50	-64	3,996	-1.60%
2020/04/30	259	283.28	37	277.81	288.00	222	3,998	5.55%	大買/鉅額交易
2020/04/29	29	265.84	42	266.23	270.00	-13	3,995	-0.33%
2020/04/28	42	253.86	22	254.59	257.00	20	3,997	0.50%
2020/04/27	66	248.84	5	247.90	251.50	61	4,099	1.49%
2020/04/24	2	239.00	5	239.00	238.00	-3	4,184	-0.07%
2020/04/23	5	244.80	7	242.79	242.00	-2	4,211	-0.05%
2020/04/22	16	235.19	8	236.44	239.00	8	4,248	0.19%
2020/04/21	8	243.81	56	241.07	240.00	-48	4,309	-1.11%
2020/04/20	5	247.80	18	246.56	248.00	-13	4,293	-0.30%
2020/04/17	60	248.07	18	246.94	245.00	42	4,367	0.96%
2020/04/16	8	243.00	4	241.88	241.50	4	4,421	0.09%
2020/04/15	7	240.50	11	241.14	241.00	-4	4,450	-0.09%
2020/04/14	10	236.50	10	234.40	238.00	0	4,431	0.00%
2020/04/13	104	228.62	2	230.00	228.00	102	4,406	2.31%	大買/鉅額交易
2020/04/10	5	227.00	13	226.42	231.00	-8	4,380	-0.18%
2020/04/09	38	229.33	14	229.68	231.00	24	4,348	0.55%
2020/04/08	16	221.88	4	223.63	224.00	12	4,283	0.28%
2020/04/07	9	223.89	8	224.63	224.00	1	4,200	0.02%
2020/04/06	12	214.00	36	212.60	215.00	-24	4,116	-0.58%
2020/04/01	0	0.00	4	200.75	202.50	-4	3,996	-0.10%
2020/03/31	4	201.00	8	199.25	200.50	-4	3,980	-0.10%
2020/03/30	14	186.93	52	186.96	195.00	-38	3,951	-0.96%
2020/03/27	24	204.88	12	200.63	198.50	12	3,883	0.31%
2020/03/26	14.3	201.50	55	199.36	202.50	-40.7	3,779	-1.08%
2020/03/25	10	209.60	49	208.47	211.50	-39	3,695	-1.06%
2020/03/24	7	189.64	11.1	191.43	192.50	-4.1	3,683	-0.11%
2020/03/23	9	182.56	187	182.25	180.50	-178	3,670	-4.85%	大賣/鉅額交易
2020/03/20	16	190.31	4.1	191.62	194.00	11.9	3,640	0.33%
2020/03/19	5	182.79	216	182.40	179.50	-211	3,572	-5.91%	大賣/鉅額交易
2020/03/18	42	206.44	22	205.55	199.00	20	3,538	0.57%
2020/03/17	5	208.00	73	208.47	207.00	-68	3,490	-1.95%
2020/03/16	2	227.22	20	231.30	219.00	-18	3,454	-0.52%
2020/03/13	26	235.38	58	234.22	240.50	-32	3,413	-0.94%
2020/03/12	5	261.50	97	264.53	258.00	-92	3,355	-2.74%
2020/03/11	18	286.06	20	282.80	279.00	-2	3,306	-0.06%
2020/03/10	45	279.83	10	278.30	285.50	35	3,261	1.07%
2020/03/09	20	291.33	235	286.98	279.50	-215	3,211	-6.69%	大賣/鉅額交易
2020/03/06	14	302.39	12	301.92	303.50	2	3,144	0.06%
2020/03/05	44	305.70	58	304.09	306.50	-14	3,171	-0.44%
2020/03/04	21	301.62	72	300.92	302.50	-51	3,172	-1.61%
2020/03/03	130	307.56	26	305.60	306.00	104	3,142	3.31%	大買/鉅額交易
2020/03/02	34	296.56	16	294.63	297.50	18	3,103	0.58%
2020/02/27	24	305.60	145	301.17	301.50	-121	3,100	-3.90%	大賣/鉅額交易
2020/02/26	17	309.06	109	307.72	305.50	-92	3,058	-3.01%	大賣/
2020/02/25	72	311.49	56	310.89	312.50	16	3,052	0.52%
2020/02/24	25	317.26	10	315.70	314.50	15	3,053	0.49%
2020/02/21	9	320.67	33	320.82	319.00	-24	3,055	-0.79%
2020/02/20	6	328.42	21	328.19	325.00	-15	3,040	-0.49%
2020/02/19	62	325.53	47	324.06	324.50	15	3,011	0.50%
2020/02/18	170	325.71	96	324.66	323.00	74	2,982	2.48%	大買/
2020/02/17	40	315.99	45	313.91	318.00	-5	2,888	-0.17%
2020/02/14	34	313.62	12	313.67	316.00	22	2,897	0.76%
2020/02/13	34	314.72	25	314.10	310.00	9	2,892	0.31%
2020/02/12	21	309.98	31	310.35	310.00	-10	2,872	-0.35%
2020/02/11	40	307.81	57	306.55	309.00	-17	2,850	-0.60%
2020/02/10	41	303.54	40	304.06	302.00	1	2,854	0.04%
2020/02/07	95	312.73	170.2	312.03	308.50	-75.2	2,844	-2.64%	大賣/
2020/02/06	120	315.55	47	313.96	320.50	73	2,790	2.62%	大買/
2020/02/05	35	305.93	42	306.22	301.50	-7	2,748	-0.26%
2020/02/04	57	304.69	38	303.20	304.50	19	2,721	0.70%
2020/02/03	71.4	303.57	15	298.60	301.00	56.4	2,671	2.11%
2020/01/31	38.4	307.32	33	307.74	306.00	5.4	2,584	0.21%
2020/01/30	80	308.08	62	303.94	304.00	18	2,540	0.71%
2020/01/20	275	330.40	103	328.37	330.50	172	2,433	7.07%	大買/大賣/鉅額交易
2020/01/17	12	314.54	49.1	314.86	315.00	-37.1	2,299	-1.61%
2020/01/16	73	313.92	70.2	313.92	314.00	2.8	2,275	0.12%
2020/01/15	83	312.23	49.1	310.53	309.00	33.9	2,210	1.54%
2020/01/14	33	301.14	66	299.76	302.50	-33	2,110	-1.56%
2020/01/13	52	295.52	120	295.38	302.00	-68	2,078	-3.27%	大賣/
2020/01/10	102	288.22	69	284.50	292.00	33	2,000	1.65%	大買/
2020/01/09	69	278.43	5	280.80	280.00	64	1,892	3.38%
2020/01/08	87	264.73	12	264.58	264.00	75	1,849	4.05%
2020/01/07	4	274.63	19	272.03	270.50	-15	1,829	-0.82%
2020/01/06	26	279.23	37	276.93	278.00	-11	1,845	-0.60%
2020/01/03	24	279.96	19	282.50	279.50	5	1,852	0.27%
2020/01/02	26	284.54	32	280.89	285.00	-6	1,856	-0.32%
2019/12/31	46	281.34	7	277.86	281.00	39	1,895	2.06%
2019/12/30	2	279.00	1	277.00	278.00	1	1,887	0.05%
2019/12/27	9	278.44	4	278.00	278.00	5	1,888	0.26%
2019/12/26	19	274.55	10	275.15	275.00	9	1,893	0.48%
2019/12/25	4	277.75	54.1	276.76	278.00	-50.1	1,900	-2.63%
2019/12/24	5	282.20	37	281.43	281.00	-32	1,891	-1.69%
2019/12/23	33	284.50	5	284.20	283.50	28	1,888	1.48%
2019/12/20	18	283.86	55	284.01	282.00	-37	1,886	-1.96%
2019/12/19	144	287.31	61.1	286.17	285.00	82.9	1,874	4.42%	大買/
2019/12/18	64	279.99	21	278.74	280.00	43	1,852	2.32%
2019/12/17	16.9	276.59	42	275.23	277.00	-25.1	1,838	-1.36%
2019/12/16	44	276.23	20	275.53	276.50	24	1,839	1.30%
2019/12/13	31	275.11	15	274.10	272.50	16	1,833	0.87%
2019/12/12	133	271.02	78	268.96	268.00	55	1,805	3.05%	大買/
2019/12/11	49	271.70	8	270.56	270.50	41	1,797	2.28%
2019/12/10	10	268.60	11	267.68	267.00	-1	1,823	-0.05%
2019/12/09	10	267.65	21	266.26	267.00	-11	1,883	-0.58%
2019/12/06	50	270.21	5	269.50	270.50	45	1,903	2.36%
2019/12/05	8	266.25	0	0.00	266.50	8	1,910	0.42%
2019/12/04	2	266.00	10	264.80	264.50	-8	1,947	-0.41%
2019/12/03	7	267.79	22	266.80	267.50	-15	1,979	-0.76%
2019/12/02	33	264.26	1.1	260.86	265.00	31.9	1,959	1.63%
2019/11/29	1	257.50	10	260.35	260.50	-9	1,918	-0.47%
2019/11/28	2	263.00	1	262.00	262.00	1	1,912	0.05%
2019/11/27	1	262.50	17	262.41	261.50	-16	1,912	-0.84%
2019/11/26	29	262.17	15	262.17	263.00	14	1,914	0.73%
2019/11/25	1	256.00	3	255.17	256.50	-2	1,891	-0.11%
2019/11/22	96	254.93	1	256.00	254.00	95	1,894	5.02%
2019/11/21	3	252.00	10	251.35	255.00	-7	1,903	-0.37%
2019/11/20	6	258.00	8	256.69	256.00	-2	1,887	-0.11%
2019/11/19	2	258.50	21	257.67	258.50	-19	1,869	-1.02%
2019/11/18	11.1	258.05	11	258.59	258.00	0.1	1,867	0.01%
2019/11/15	3	260.17	3	260.00	259.50	0	1,869	0.00%
2019/11/14	31	261.00	7	261.79	260.00	24	1,862	1.29%
2019/11/13	11	259.64	6	255.75	264.50	5	1,861	0.27%
2019/11/12	5	263.10	43	262.67	263.00	-38	1,822	-2.09%
2019/11/11	53	265.75	6	265.25	265.00	47	1,817	2.59%
2019/11/08	2	264.50	6.1	264.25	264.00	-4.1	1,810	-0.22%
2019/11/07	6	265.08	7	264.79	263.50	-1	1,826	-0.05%
2019/11/06	6	272.00	1	273.00	270.00	5	1,823	0.27%
2019/11/05	6	275.00	36	276.35	275.50	-30	1,847	-1.62%
2019/11/04	61	273.30	6	270.25	275.00	55	1,870	2.94%
2019/11/01	5	265.20	1	264.50	266.50	4	1,820	0.22%
2019/10/31	0	0.00	7	263.64	261.50	-7	1,822	-0.38%
2019/10/30	4	265.38	2	264.50	264.00	2	1,833	0.11%
2019/10/29	3	266.50	17	266.26	264.00	-14	1,834	-0.76%
2019/10/28	29	267.16	9	266.11	268.50	20	1,825	1.10%
2019/10/25	11	261.64	8	260.69	264.00	3	1,791	0.17%
2019/10/24	7	259.29	2	258.50	260.00	5	1,793	0.28%
2019/10/23	6	259.50	4	259.13	256.50	2	1,776	0.11%
2019/10/22	5	262.40	1.6	262.00	262.00	3.4	1,799	0.19%
2019/10/21	4	263.88	1	262.50	263.00	3	1,845	0.16%
2019/10/18	2	264.25	3	263.83	265.00	-1	1,848	-0.05%
2019/10/17	26.7	262.01	3	262.00	262.50	23.7	1,840	1.29%
2019/10/16	5	265.00	12	264.29	264.50	-7	1,832	-0.38%
2019/10/15	109	260.86	11.1	261.09	261.50	97.9	1,824	5.37%	大買/
2019/10/14	12	262.67	5	262.60	262.50	7	1,820	0.38%
2019/10/09	10	255.05	10	255.75	254.50	0	1,789	0.00%
2019/10/08	2	253.75	8	256.56	254.00	-6	1,785	-0.34%
2019/10/07	7	253.57	3	253.89	258.00	4	1,763	0.22%
2019/10/04	1	268.01	51	268.99	269.00	-50	1,715	-2.91%
2019/10/03	1	266.00	5	266.00	269.00	-4	1,724	-0.23%
2019/10/02	3	270.17	4	269.75	269.00	-1	1,739	-0.06%
2019/10/01	135	269.90	15	272.13	271.00	120	1,735	6.91%	大買/鉅額交易
2019/09/27	3	269.33	2	269.50	270.50	1	1,731	0.06%
2019/09/26	3	273.67	6	271.42	270.00	-3	1,740	-0.17%
2019/09/25	4	272.62	6	272.75	272.50	-2	1,760	-0.11%
2019/09/24	1	276.50	8	275.56	274.50	-7	1,819	-0.38%
2019/09/23	6	276.67	7	276.07	275.50	-1	1,818	-0.05%
2019/09/20	0	0.00	1	271.00	270.00	-1	1,803	-0.06%
2019/09/19	0	0.00	4.2	272.42	270.50	-4.2	1,785	-0.23%
2019/09/18	1	274.00	44	276.03	274.00	-43	1,783	-2.41%
2019/09/17	1	275.00	2	274.00	277.00	-1	1,780	-0.06%
2019/09/16	0	0.00	3	272.83	273.50	-3	1,800	-0.17%
2019/09/12	4	274.75	29	274.88	273.50	-25	1,841	-1.36%
2019/09/11	36	272.57	48.1	271.06	273.50	-12.1	1,854	-0.65%
2019/09/10	32	269.41	5.1	267.48	265.50	27	1,783	1.51%
2019/09/09	2	262.50	148.1	262.16	262.00	-146.1	1,746	-8.37%	大賣/鉅額交易
2019/09/06	30	267.48	63	265.74	267.00	-33	1,718	-1.92%
2019/09/05	27	265.06	1.2	263.00	263.00	25.8	1,691	1.52%
2019/09/04	77	257.75	3	258.33	257.50	74	1,655	4.47%
2019/09/03	7	261.50	7	258.50	257.50	0	1,675	0.00%
2019/09/02	111	257.76	14	252.61	259.00	97	1,685	5.75%	大買/
2019/08/30	6	255.17	4	254.13	254.50	2	1,683	0.12%
2019/08/29	7	254.43	12	253.17	250.50	-5	1,708	-0.29%
2019/08/28	17	252.62	6	250.83	252.50	11	1,742	0.63%
2019/08/27	0	0.00	3	248.50	248.50	-3	1,795	-0.17%
2019/08/26	1	247.50	1	243.00	245.50	0	1,808	0.00%
2019/08/23	29	252.34	1	252.00	252.00	28	1,796	1.56%
2019/08/22	29	250.64	4	252.50	250.00	25	1,792	1.39%
2019/08/21	1	251.50	2	251.00	250.50	-1	1,811	-0.06%
2019/08/19	5	250.50	2	249.50	250.00	3	1,844	0.16%
2019/08/16	3	246.67	7	246.86	246.00	-4	1,865	-0.21%
2019/08/15	5	247.20	163	246.06	246.00	-158	1,874	-8.43%	大賣/鉅額交易
2019/08/14	7	253.00	5	252.50	250.00	2	1,892	0.11%
2019/08/13	27	246.43	193	244.81	245.00	-166	1,905	-8.71%	大賣/鉅額交易
2019/08/12	36	250.01	16	248.44	252.00	20	1,937	1.03%
2019/08/08	28	245.63	68	248.20	250.50	-40	1,991	-2.01%
2019/08/07	9	242.50	26	241.00	242.00	-17	2,022	-0.84%
2019/08/06	6	247.00	2	245.25	249.00	4	2,086	0.19%
2019/08/05	4.1	253.51	7	255.14	252.00	-3	2,114	-0.14%
2019/08/02	3.1	264.00	8	264.44	261.50	-5	2,153	-0.23%
2019/08/01	79	275.44	50	275.18	273.50	29	2,215	1.31%
2019/07/31	55	273.76	2	274.50	280.00	53	2,248	2.36%
2019/07/30	14	282.11	4	276.38	274.50	10	2,353	0.42%
2019/07/29	1	277.00	2	277.00	278.50	-1	2,430	-0.04%
2019/07/26	68	276.39	2	276.50	276.50	66	2,457	2.69%
2019/07/25	0	0.00	16	280.38	281.00	-16	2,468	-0.65%
2019/07/24	28	282.52	33	281.21	281.50	-5	2,546	-0.20%
2019/07/23	17	279.41	4	278.13	278.00	13	2,555	0.51%
2019/07/22	81	270.60	23	270.91	271.00	58	2,532	2.29%
2019/07/19	5	268.20	10	267.10	267.50	-5	2,570	-0.19%
2019/07/18	64	264.77	85	263.68	262.50	-21	2,679	-0.78%
2019/07/17	26	265.56	58	265.50	266.50	-32	2,721	-1.18%
2019/07/16	5	270.70	1	271.50	270.00	4	2,805	0.14%
2019/07/15	3	268.33	24	266.73	268.00	-21	2,812	-0.75%
2019/07/12	6	266.17	4	266.88	263.50	2	2,846	0.07%
2019/07/11	0	0.00	6	267.50	269.50	-6	2,875	-0.21%
2019/07/10	75	266.54	7	266.79	266.50	68	2,902	2.34%
2019/07/09	1	264.00	8	266.25	263.50	-7	2,943	-0.24%
2019/07/08	8	270.50	44.6	270.19	270.00	-36.6	2,959	-1.24%
2019/07/05	0	0.00	18	274.44	273.50	-18	3,006	-0.60%
2019/07/04	7	275.36	1	275.00	276.00	6	3,046	0.20%
2019/07/03	7	272.00	12	272.13	271.50	-5	3,118	-0.16%
2019/07/02	2	276.75	21	276.24	277.00	-19	3,197	-0.59%
2019/07/01	54	274.62	9	277.44	277.50	45	3,255	1.38%
2019/06/28	17	260.12	41	259.52	260.00	-24	3,403	-0.71%
2019/06/27	8	261.38	14	260.29	261.00	-6	3,431	-0.17%
2019/06/26	29	254.71	0	0.00	255.50	29	3,473	0.83%
2019/06/25	18	255.75	7	252.64	252.00	11	3,519	0.31%
2019/06/24	1	260.00	15.2	261.04	259.50	-14.2	3,569	-0.40%
2019/06/21	16	263.03	46	261.45	264.00	-30	3,590	-0.84%
2019/06/20	71	261.32	18	259.83	261.50	53	3,595	1.47%
2019/06/19	70	250.91	7	249.93	254.50	63	3,595	1.75%
2019/06/18	0	0.00	23	242.43	242.50	-23	3,587	-0.64%
2019/06/17	2	242.75	16	241.59	242.00	-14	3,603	-0.39%
2019/06/14	1	242.50	68	241.77	243.00	-67	3,624	-1.85%
2019/06/13	7	244.57	72	241.67	239.50	-65	3,648	-1.78%
2019/06/12	21	243.31	5	243.00	243.00	16	3,664	0.44%
2019/06/11	36	241.92	26	238.17	243.50	10	3,677	0.27%
2019/06/10	41	236.91	14	235.93	239.00	27	3,664	0.74%
2019/06/06	5	234.50	37	232.74	232.00	-32	3,685	-0.87%
2019/06/05	84	236.56	11	236.14	236.00	73	3,722	1.96%
2019/06/04	27	233.54	222	230.20	230.00	-195	3,762	-5.18%	大賣/鉅額交易
2019/06/03	19	232.42	58	232.81	232.00	-39	3,842	-1.02%
2019/05/31	75	238.80	11	237.32	238.50	64	3,802	1.68%
2019/05/30	141	234.85	10	235.65	234.00	131	3,811	3.44%	大買/鉅額交易
2019/05/29	11	235.41	26	234.31	235.00	-15	3,870	-0.39%
2019/05/28	33	238.86	46	237.55	238.00	-13	3,935	-0.33%
2019/05/27	55	235.28	16	234.88	237.50	39	4,036	0.97%
2019/05/24	17	237.50	46	234.33	232.50	-29	4,057	-0.71%
2019/05/23	14.1	240.15	17	238.68	238.00	-2.9	4,067	-0.07%
2019/05/22	20	248.20	127	246.89	245.00	-107	4,086	-2.62%	大賣/鉅額交易
2019/05/21	173	247.99	55	244.40	249.00	118	4,165	2.83%	大買/鉅額交易
2019/05/20	31	246.76	29	245.05	245.00	2	4,263	0.05%
2019/05/17	27	244.57	66	243.92	245.00	-39	4,340	-0.90%
2019/05/16	15	244.67	92	243.87	242.00	-77	4,363	-1.76%
2019/05/15	53	248.61	109	247.06	249.00	-56	4,322	-1.30%	大賣/
2019/05/14	180	230.29	63	237.10	241.00	117	4,341	2.70%	大買/鉅額交易
2019/05/13	20	248.55	87.1	249.70	241.00	-67.1	4,263	-1.57%
2019/05/10	60	260.66	27	258.91	260.00	33	4,283	0.77%
2019/05/09	19	265.79	126	264.03	258.00	-107	4,253	-2.52%	大賣/鉅額交易
2019/05/08	84	272.51	77	271.98	271.50	7	4,210	0.17%
2019/05/07	51	275.94	102	274.63	279.00	-51	4,261	-1.20%	大賣/
2019/05/06	34	279.00	158	277.19	276.00	-124	4,195	-2.96%	大賣/鉅額交易
2019/05/03	26	292.62	16.3	291.59	291.50	9.7	4,113	0.24%
2019/05/02	38	292.88	10	291.45	292.00	28	4,109	0.68%
2019/04/30	11	289.41	171	288.46	293.50	-160	4,112	-3.89%	大賣/鉅額交易
2019/04/29	26	297.37	35	294.93	293.50	-9	4,095	-0.22%
2019/04/26	28	292.34	55	292.27	294.00	-27	4,106	-0.66%
2019/04/25	25.1	299.21	68	296.16	297.00	-42.9	4,124	-1.04%
2019/04/24	239	298.98	48.2	299.06	295.00	190.8	4,189	4.55%	大買/鉅額交易
2019/04/23	19	291.32	20	290.88	289.00	-1	4,219	-0.02%
2019/04/22	108	293.70	17.1	294.35	294.50	91	4,190	2.17%	大買/
2019/04/19	12	285.50	7	285.21	287.00	5	4,144	0.12%
2019/04/18	11	286.32	52	286.71	283.50	-41	4,195	-0.98%
2019/04/17	72	289.94	40	289.00	289.50	32	4,238	0.76%
2019/04/16	8	289.13	64	289.57	289.00	-56	4,254	-1.32%
2019/04/15	83	289.81	8	289.38	290.00	75	4,268	1.76%
2019/04/12	7	281.07	9	282.83	285.50	-2	4,268	-0.05%
2019/04/11	33	287.18	39	285.59	281.50	-6	4,296	-0.14%
2019/04/10	33	292.47	26	290.77	291.50	7	4,237	0.17%
2019/04/09	12	290.08	59	290.97	292.00	-47	4,207	-1.12%
2019/04/08	60.1	294.61	29	293.79	294.00	31.1	4,144	0.75%
2019/04/03	16	286.25	104	285.51	285.50	-88	4,079	-2.16%	大賣/
2019/04/02	177	275.31	115	275.03	282.00	62	4,018	1.54%	大買/大賣/
2019/04/01	74.1	263.82	25	263.46	263.00	49.1	3,823	1.28%
2019/03/29	37	257.70	38	257.58	260.00	-1	3,781	-0.03%
2019/03/28	90	260.43	63	260.60	260.00	27	3,768	0.72%
2019/03/27	185	261.26	19	260.53	266.50	166	3,800	4.37%	大買/鉅額交易
2019/03/26	10	264.75	141	261.85	261.50	-131	3,817	-3.43%	大賣/鉅額交易
2019/03/25	6	264.25	41	263.62	263.00	-35	3,822	-0.92%
2019/03/22	9.1	272.65	69.3	272.71	271.00	-60.2	3,822	-1.58%
2019/03/21	76	267.88	8	269.19	271.00	68	3,821	1.78%
2019/03/20	4	265.25	7	263.64	263.00	-3	3,812	-0.08%
2019/03/19	8	264.94	8	265.75	264.50	0	3,864	0.00%
2019/03/18	14	265.68	7	265.29	266.00	7	3,892	0.18%
2019/03/15	7	267.28	17	266.71	265.00	-10	3,934	-0.25%
2019/03/14	27	263.50	9	263.67	262.50	18	3,979	0.45%
2019/03/13	6	264.58	15	265.23	264.50	-9	4,048	-0.22%
2019/03/12	21	265.93	100	264.80	265.50	-79	4,128	-1.91%
2019/03/11	66	257.74	19	256.71	260.50	47	4,186	1.12%
2019/03/08	57	255.39	27	254.04	255.50	30	4,321	0.69%
2019/03/07	33	269.06	97	268.64	262.50	-64	4,298	-1.49%
2019/03/06	10	279.55	9.2	279.89	280.00	0.8	4,301	0.02%
2019/03/05	15	280.20	13	280.77	279.50	2	4,462	0.04%
2019/03/04	31	283.53	17	282.56	280.50	14	4,478	0.31%
2019/02/27	20.2	280.49	53	280.97	277.00	-32.8	4,425	-0.74%
2019/02/26	69	282.87	85	281.48	282.00	-16	4,385	-0.36%
2019/02/25	89	274.09	8	273.19	275.50	81	4,366	1.86%
2019/02/22	23	268.78	6	267.33	268.00	17	4,396	0.39%
2019/02/21	28	269.95	17.4	268.44	270.00	10.6	4,440	0.24%
2019/02/20	25	274.26	105	273.85	274.00	-80	4,522	-1.77%	大賣/
2019/02/19	91	268.67	80	266.03	271.00	11	4,486	0.25%
2019/02/18	91	261.48	99.1	258.49	263.50	-8.1	4,410	-0.18%
2019/02/15	80	253.05	26	254.31	252.50	54	4,340	1.24%
2019/02/14	13	247.81	17	246.94	247.00	-4	4,340	-0.09%
2019/02/13	44	250.67	33	251.06	250.00	11	4,366	0.25%
2019/02/12	25	252.72	73	251.95	255.00	-48	4,356	-1.10%
2019/02/11	94	250.42	33	254.29	251.50	61	4,424	1.38%
2019/01/30	4	243.50	13	243.04	242.00	-9	4,414	-0.20%
2019/01/29	44	243.99	125	244.44	243.00	-81	4,481	-1.81%	大賣/
2019/01/28	141	250.87	24	250.67	249.50	117	4,529	2.58%	大買/鉅額交易
2019/01/25	243	244.87	20	244.35	243.50	223	4,641	4.80%	大買/鉅額交易
2019/01/24	9	239.00	4	239.50	240.50	5	4,741	0.11%
2019/01/23	21	236.86	43	236.47	237.00	-22	4,886	-0.45%
2019/01/22	2	241.75	9	242.17	240.50	-7	4,925	-0.14%
2019/01/21	23	245.65	50	244.57	244.00	-27	5,000	-0.54%
2019/01/18	86	240.02	9	238.11	238.50	77	5,096	1.51%
2019/01/17	9	238.38	21	237.81	236.00	-12	5,127	-0.23%
2019/01/16	23	238.09	51	237.28	237.50	-28	5,144	-0.54%
2019/01/15	50	229.09	55	230.18	235.00	-5	5,097	-0.10%
2019/01/14	5	219.70	8	219.50	219.00	-3	5,023	-0.06%
2019/01/11	9	219.50	9	218.72	220.00	0	5,117	0.00%
2019/01/10	36	217.40	14	214.14	217.00	22	5,140	0.43%
2019/01/09	92	207.63	19.1	210.08	215.00	72.9	5,153	1.41%
2019/01/08	6.1	205.34	67	203.54	203.00	-60.9	5,154	-1.18%
2019/01/07	35.1	211.50	17	211.50	209.50	18.1	5,147	0.35%
2019/01/04	22	206.91	36	204.71	208.50	-14	5,251	-0.27%
2019/01/03	14	214.25	66	212.36	210.00	-52	5,335	-0.97%
2019/01/02	5	220.30	6	220.00	219.50	-1	5,413	-0.02%
2018/12/28	3	220.00	0	0.00	221.00	3	5,551	0.05%
2018/12/27	8	221.38	32	222.34	220.00	-24	5,725	-0.42%
2018/12/26	24	217.75	6	219.00	216.00	18	5,917	0.30%
2018/12/25	27	218.54	4	218.88	221.50	23	6,060	0.38%
2018/12/24	17	222.76	36.4	221.88	223.50	-19.4	6,099	-0.32%
2018/12/22	27	219.76	1	220.00	221.00	26	6,189	0.42%
2018/12/21	25	221.00	25	220.00	221.00	0	6,253	0.00%
2018/12/20	25	224.64	79	222.15	220.50	-54	6,295	-0.86%
2018/12/19	6	235.58	43	235.29	230.00	-37	6,280	-0.59%
2018/12/18	3	241.83	42	240.17	238.00	-39	6,318	-0.62%
2018/12/17	43	241.13	8	241.13	241.50	35	6,455	0.54%
2018/12/14	8	237.31	138	238.75	236.50	-130	6,516	-1.99%	大賣/鉅額交易
2018/12/13	192	240.56	25	241.26	242.00	167	6,557	2.55%	大買/鉅額交易
2018/12/12	27	243.07	79	242.03	242.00	-52	6,561	-0.79%
2018/12/11	49	238.73	5	237.40	239.00	44	6,573	0.67%
2018/12/10	26	234.25	25	234.38	236.50	1	6,634	0.02%
2018/12/07	42	237.07	81	236.92	234.50	-39	6,619	-0.59%
2018/12/06	55	240.05	192	240.45	236.00	-137	6,635	-2.06%	大賣/鉅額交易
2018/12/05	63	249.69	94	248.44	248.50	-31	6,628	-0.47%
2018/12/04	202	260.98	51	259.79	258.00	151	6,653	2.27%	大買/鉅額交易
2018/12/03	46	258.43	78	257.26	264.00	-32	6,709	-0.48%
2018/11/30	20	239.78	11	240.05	240.50	9	6,589	0.14%
2018/11/29	74	240.44	70	243.53	237.00	4	6,614	0.06%
2018/11/28	135	237.74	24	234.21	239.50	111	6,580	1.69%	大買/鉅額交易
2018/11/27	52	223.75	11	224.32	228.00	41	6,520	0.63%
2018/11/26	13	222.77	3	222.17	222.50	10	6,528	0.15%
2018/11/23	7	221.36	11	220.68	219.50	-4	6,598	-0.06%
2018/11/22	19	230.13	71	225.82	221.50	-52	6,635	-0.78%
2018/11/21	16	226.44	5	226.70	228.00	11	6,660	0.17%
2018/11/20	16	226.13	29	226.09	224.00	-13	6,653	-0.20%
2018/11/19	25	225.88	32	224.27	228.00	-7	6,647	-0.11%
2018/11/16	13	216.19	14	220.86	215.50	-1	6,572	-0.02%
2018/11/15	18	220.72	14	218.61	218.50	4	6,624	0.06%
2018/11/14	6	218.33	9	218.06	216.50	-3	6,812	-0.04%
2018/11/13	24	212.35	44	210.76	218.50	-20	6,826	-0.29%
2018/11/12	22	220.27	20	218.10	220.00	2	6,889	0.03%
2018/11/09	11	215.86	138	214.87	215.50	-127	6,922	-1.83%	大賣/鉅額交易
2018/11/08	56	226.51	22.1	227.12	219.50	33.9	6,937	0.49%
2018/11/07	25	221.06	3	220.33	223.00	22	6,983	0.32%
2018/11/06	9	220.89	18	219.17	213.50	-9	7,031	-0.13%
2018/11/05	16	225.16	5.1	223.21	222.50	10.9	7,044	0.16%
2018/11/02	55	227.30	101.1	227.95	228.50	-46.1	7,014	-0.66%	大賣/
2018/11/01	63	210.19	32	211.31	212.50	31	6,845	0.45%
2018/10/31	25	202.36	64	201.37	200.00	-39	6,736	-0.58%
2018/10/30	35	191.36	23	188.76	193.50	12	6,681	0.18%
2018/10/29	35	188.23	11	189.82	191.00	24	6,639	0.36%
2018/10/26	58.1	185.07	113	186.34	182.00	-54.9	6,612	-0.83%	大賣/
2018/10/25	21	192.71	51	192.12	192.00	-30	6,511	-0.46%
2018/10/24	14	206.50	17.9	205.06	203.50	-3.9	6,479	-0.06%
2018/10/23	13	207.42	133.6	207.17	205.00	-120.5	6,515	-1.85%	大賣/鉅額交易
2018/10/22	31	215.26	6	213.50	215.00	25	6,512	0.38%
2018/10/19	18	204.94	43	205.63	213.00	-25	6,499	-0.38%
2018/10/18	7	213.29	22	214.43	209.00	-15	6,468	-0.23%
2018/10/17	35	217.36	24	216.67	215.00	11	6,460	0.17%
2018/10/16	28	215.77	18	213.53	211.50	10	6,475	0.15%
2018/10/15	3.1	209.21	13	206.50	210.00	-9.9	6,516	-0.15%
2018/10/12	43	205.83	19	206.42	209.00	24	6,574	0.37%
2018/10/11	149	202.60	95.2	202.65	201.50	53.9	6,524	0.83%	大買/
2018/10/09	114	224.12	201	223.50	223.50	-87	6,596	-1.32%	大買/大賣/
2018/10/08	450	226.81	394	225.77	224.50	56	6,650	0.84%	大買/大賣/
2018/10/05	435	231.33	355.9	230.45	228.00	79.1	6,680	1.18%	大買/大賣/
2018/10/04	49	242.04	975	241.00	235.00	-926	6,568	-14.10%	大賣/鉅額交易
2018/10/03	97	253.17	137	253.93	252.00	-40	6,404	-0.62%	大賣/
2018/10/02	43.1	265.50	52	264.86	263.00	-9	6,329	-0.14%
2018/10/01	51	261.33	46	263.03	266.00	5	6,365	0.08%
2018/09/28	22	255.11	29.7	254.29	252.50	-7.7	6,412	-0.12%
2018/09/27	38	258.80	36.2	258.35	256.50	1.8	6,450	0.03%
2018/09/26	19	265.29	19.5	267.25	265.00	-0.5	6,443	-0.01%
2018/09/25	103	272.00	95	272.13	268.50	8	6,436	0.12%	大買/
2018/09/21	152	266.25	83	266.02	278.50	69	6,350	1.09%	大買/
2018/09/20	79	262.02	83	259.46	259.00	-4	6,231	-0.06%
2018/09/19	31	262.82	23.8	261.64	258.00	7.2	6,191	0.12%
2018/09/18	10	257.45	25.1	257.08	256.00	-15.1	6,167	-0.24%
2018/09/17	20	261.68	20	257.30	261.50	0	6,176	0.00%
2018/09/14	53	253.27	41	252.41	259.00	12	6,176	0.19%
2018/09/13	31	245.92	16	245.31	242.50	15	6,126	0.24%
2018/09/12	23	247.02	45.4	249.83	241.00	-22.3	6,130	-0.36%
2018/09/11	124	252.86	33	252.06	255.00	91	6,118	1.49%	大買/
2018/09/10	42	253.86	51	252.29	251.00	-9	6,099	-0.15%
2018/09/07	32	265.16	86	266.81	261.00	-54	6,100	-0.89%
2018/09/06	20	274.30	81	272.96	277.50	-61	6,046	-1.01%
2018/09/05	43	279.63	44	279.07	276.00	-1	6,099	-0.02%
2018/09/04	77	275.10	68	272.68	279.50	9	6,059	0.15%
2018/09/03	91	278.85	269	274.08	268.00	-178	6,035	-2.95%	大賣/鉅額交易
2018/08/31	33	276.14	46	276.07	277.00	-13	5,981	-0.22%
2018/08/30	71	281.90	36	281.01	279.50	35	6,021	0.58%
2018/08/29	50	277.82	53	277.59	275.50	-3	5,995	-0.05%
2018/08/28	129	278.09	76	276.76	275.00	53	5,950	0.89%	大買/
2018/08/27	64	268.39	135	269.56	270.00	-71	5,867	-1.21%	大賣/
2018/08/24	29	264.29	41	264.18	261.50	-12	5,838	-0.21%
2018/08/23	25	271.04	22	270.05	271.00	3	5,811	0.05%
2018/08/22	22	274.32	94	275.03	275.00	-72	5,815	-1.24%
2018/08/21	215	280.85	475	280.16	281.00	-260	5,744	-4.53%	大買/大賣/鉅額交易
2018/08/20	14	265.96	197	264.61	267.50	-183	5,536	-3.31%	大賣/鉅額交易
2018/08/17	103	269.70	112	268.44	264.00	-9	5,531	-0.16%	大買/大賣/
2018/08/16	49	257.57	66	254.40	258.00	-17	5,420	-0.31%
2018/08/15	19	263.13	37	262.58	258.00	-18	5,364	-0.34%
2018/08/14	52	264.36	67	262.99	266.00	-15	5,329	-0.28%
2018/08/13	33	269.49	70	271.14	267.00	-37	5,230	-0.71%
2018/08/10	63	292.70	42	289.37	283.00	21	5,136	0.41%
2018/08/09	33	289.47	22	289.05	290.00	11	5,076	0.22%
2018/08/08	21	299.02	20	296.68	293.50	1	5,081	0.02%
2018/08/07	32	295.05	10	293.35	294.50	22	5,145	0.43%
2018/08/06	18	290.92	52	292.62	292.00	-34	5,175	-0.66%
2018/08/03	12	304.38	8	302.69	301.50	4	5,181	0.08%
2018/08/02	19	304.03	86	307.01	300.00	-67	5,218	-1.28%
2018/08/01	74	306.50	18	305.42	311.00	56	5,224	1.07%
2018/07/31	13	304.38	47	306.02	299.00	-34	5,235	-0.65%
2018/07/30	29	314.07	42	312.18	307.50	-13	5,286	-0.25%
2018/07/27	41	304.68	20	303.63	306.00	21	5,348	0.39%
2018/07/26	13	301.00	46	301.01	297.50	-33	5,366	-0.61%
2018/07/25	51	304.23	14	301.46	299.50	37	5,418	0.68%
2018/07/24	15	295.20	14	294.43	294.00	1	5,398	0.02%
2018/07/23	27	291.72	72	291.11	290.50	-45	5,392	-0.83%
2018/07/20	67	310.67	109	309.58	310.50	-42	5,372	-0.78%	大賣/
2018/07/19	50	302.01	12	300.00	300.00	38	5,344	0.71%
2018/07/18	67	308.54	58	308.46	304.50	9	5,347	0.17%
2018/07/17	74	320.14	165	321.31	312.00	-91	5,320	-1.71%	大賣/
2018/07/16	259	355.86	137	358.16	344.00	122	5,175	2.36%	大買/大賣/鉅額交易
2018/07/13	181	342.84	66	340.20	353.00	115	5,038	2.28%	大買/鉅額交易
2018/07/12	78	329.22	15	327.27	324.50	63	4,909	1.28%
2018/07/11	19	321.87	88	320.50	321.00	-69	4,920	-1.40%
2018/07/10	112	324.84	31	324.69	324.00	81	4,898	1.65%	大買/
2018/07/09	158	325.81	468.5	330.94	321.00	-310.5	4,860	-6.39%	大買/大賣/鉅額交易
2018/07/06	707	329.99	260	331.17	339.00	447	4,853	9.21%	大買/大賣/鉅額交易
2018/07/05	33	318.24	48	318.10	312.00	-15	4,764	-0.31%
2018/07/04	32	340.08	71	333.52	327.00	-39	4,804	-0.81%
2018/07/03	17	345.35	43	342.70	338.50	-26	4,796	-0.54%
2018/07/02	13	356.27	34	355.54	350.00	-21	4,835	-0.43%
2018/06/29	14	361.14	22	362.36	360.00	-8	4,813	-0.17%
2018/06/28	42	365.81	26	364.33	366.50	16	4,771	0.34%
2018/06/27	41	370.79	60.3	369.04	361.00	-19.3	4,748	-0.41%
2018/06/26	38	362.64	78	362.78	369.50	-40	4,713	-0.85%
2018/06/25	101	360.17	35	359.59	368.00	66	4,677	1.41%	大買/
2018/06/22	20	344.33	74.4	344.09	340.00	-54.4	4,651	-1.17%
2018/06/21	35	362.53	36.6	361.15	355.50	-1.6	4,741	-0.03%
2018/06/20	48	363.67	58	361.17	361.00	-10	4,744	-0.21%
2018/06/19	22	371.68	38	371.68	369.00	-16	4,695	-0.34%
2018/06/15	100	381.58	58	380.00	375.00	42	4,663	0.90%
2018/06/14	14	374.21	47.6	377.03	370.50	-33.6	4,547	-0.74%
2018/06/13	61	391.19	215	389.63	389.00	-154	4,451	-3.46%	大賣/鉅額交易
2018/06/12	11	412.09	83	408.84	408.00	-72	4,343	-1.66%
2018/06/11	34	412.94	114	409.35	412.50	-80	4,307	-1.86%	大賣/
2018/06/08	44	423.22	55	422.03	417.00	-11	4,245	-0.26%
2018/06/07	49	440.22	107	445.48	428.50	-58	4,187	-1.39%	大賣/
2018/06/06	71	449.13	30	447.15	445.00	41	4,099	1.00%
2018/06/05	25	440.46	20	440.70	438.00	5	4,043	0.12%
2018/06/04	46.1	446.58	39	448.97	444.00	7.1	4,074	0.17%
2018/06/01	54	438.69	18	437.72	443.00	36	4,072	0.88%
2018/05/31	36	425.22	31.8	425.89	425.00	4.2	4,052	0.10%
2018/05/30	40	424.36	232	423.30	421.50	-192	4,032	-4.76%	大賣/鉅額交易
2018/05/29	74	447.15	91.2	450.39	437.50	-17.2	3,993	-0.43%
2018/05/28	100	447.43	22	452.11	444.00	78	3,960	1.97%
2018/05/25	123	442.66	26	439.60	441.00	97	3,981	2.44%	大買/
2018/05/24	17	450.97	22	450.64	447.50	-5	3,987	-0.13%
2018/05/23	35	454.90	35	450.51	456.00	0	3,976	0.00%
2018/05/22	13	459.65	52	460.49	454.00	-39	3,965	-0.98%
2018/05/21	21	476.55	31.1	476.27	471.00	-10.1	3,961	-0.25%
2018/05/18	110	455.66	16.1	459.05	466.50	94	3,934	2.39%	大買/
2018/05/17	30	457.67	47	464.19	457.50	-17	3,936	-0.43%
2018/05/16	69	462.58	83	468.72	456.50	-14	3,920	-0.36%
2018/05/15	148.5	488.39	178	485.60	470.00	-29.5	3,916	-0.75%	大買/大賣/
2018/05/14	60	496.05	45	493.14	498.00	15	3,909	0.38%
2018/05/11	65.3	483.55	163.1	481.21	480.00	-97.8	3,878	-2.52%	大賣/
2018/05/10	59	456.54	104.2	455.16	463.50	-45.2	3,788	-1.19%	大賣/
2018/05/09	95	446.09	53.1	445.95	447.50	41.9	3,757	1.11%
2018/05/08	50	434.07	55	435.53	426.00	-5	3,708	-0.13%
2018/05/07	266	422.82	209.3	425.37	433.00	56.8	3,691	1.54%	大買/大賣/
2018/05/04	232.1	391.35	175	391.13	394.00	57.1	3,595	1.59%	大買/大賣/
2018/05/03	65	415.37	21	418.10	410.50	44	3,518	1.25%
2018/05/02	136.5	426.80	189	421.72	412.50	-52.5	3,477	-1.51%	大買/大賣/
2018/04/30	79	440.94	25.1	441.95	450.00	54	3,402	1.59%
2018/04/27	81	426.40	14	422.43	425.50	67	3,464	1.93%
2018/04/26	117.1	437.41	83	439.51	416.50	34.1	3,444	0.99%	大買/
2018/04/25	157	435.23	14.8	431.73	432.50	142.2	3,379	4.21%	大買/鉅額交易
2018/04/24	159.2	454.65	65	457.98	443.00	94.2	3,299	2.85%	大買/
2018/04/23	130.6	480.98	23.1	489.52	474.50	107.5	3,196	3.36%	大買/鉅額交易
2018/04/20	40.1	513.39	56	511.77	504.00	-16	3,139	-0.51%
2018/04/19	36.1	522.41	28	522.46	521.00	8.1	3,083	0.26%
2018/04/18	28.4	526.61	37	523.65	527.00	-8.6	3,065	-0.28%
2018/04/17	46	518.74	70	516.46	514.00	-24	3,026	-0.79%
2018/04/16	44.8	505.44	52.4	504.21	501.00	-7.5	2,968	-0.25%
2018/04/13	23.2	499.89	72	496.60	505.00	-48.8	3,036	-1.61%
2018/04/12	53.2	495.56	118	493.24	493.00	-64.8	3,008	-2.15%	大賣/
2018/04/11	138.3	480.81	18	484.42	479.00	120.3	2,955	4.07%	大買/鉅額交易
2018/04/10	70.1	472.22	176	478.57	480.00	-105.9	2,991	-3.54%	大賣/鉅額交易
2018/04/09	110	445.47	31	445.79	444.00	79	2,863	2.76%	大買/
2018/04/03	235.1	435.48	99	438.60	453.00	136.1	2,796	4.87%	大買/鉅額交易
2018/04/02	42	424.14	26	423.13	421.00	16	2,711	0.59%
2018/03/31	88.1	421.52	16	422.34	424.00	72.1	2,718	2.65%
2018/03/30	133.2	421.95	18	420.94	417.00	115.2	2,716	4.24%	大買/鉅額交易
2018/03/29	14.1	416.59	35	416.27	415.00	-20.9	2,700	-0.77%
2018/03/28	6.1	410.82	19	413.16	411.00	-12.9	2,677	-0.48%
2018/03/27	22.1	415.34	182	417.16	413.00	-159.9	2,667	-5.99%	大賣/鉅額交易
2018/03/26	113	403.69	90.6	404.72	412.00	22.4	2,657	0.84%	大買/
2018/03/23	87	384.46	82	382.07	387.00	5	2,517	0.20%
2018/03/22	44	393.08	41	391.65	385.00	3	2,479	0.12%
2018/03/21	48	392.18	6	392.08	390.00	42	2,455	1.71%
2018/03/20	2	385.25	10	384.60	384.50	-8	2,453	-0.33%
2018/03/19	36	388.90	4.1	387.12	387.50	31.9	2,474	1.29%
2018/03/16	3	385.17	16	383.97	385.00	-13	2,482	-0.52%
2018/03/15	3	389.00	2	387.50	387.50	1	2,487	0.04%
2018/03/14	5	389.10	14	388.96	390.00	-9	2,526	-0.36%
2018/03/13	9	392.89	31	390.35	391.50	-22	2,570	-0.86%
2018/03/12	21	391.05	24	390.96	390.00	-3	2,635	-0.11%
2018/03/09	19	388.45	36	391.44	387.50	-17	2,660	-0.64%
2018/03/08	96	394.88	41.2	393.42	392.50	54.8	2,686	2.04%
2018/03/07	23	385.98	47	385.63	386.00	-24	2,653	-0.90%
2018/03/06	25	377.06	27	375.02	378.00	-2	2,672	-0.07%
2018/03/05	58	374.88	19	374.53	368.50	39	2,696	1.45%
2018/03/02	43	371.99	52	370.75	371.00	-9	2,740	-0.33%
2018/03/01	21	376.40	15	373.47	378.50	6	2,798	0.21%
2018/02/27	47	382.72	56	387.46	375.00	-9	2,794	-0.32%
2018/02/26	183	383.82	128	383.47	385.00	55	2,835	1.94%	大買/大賣/
2018/02/23	10	372.95	19	374.97	370.50	-9	2,790	-0.32%
2018/02/22	33	370.77	57	368.15	373.50	-24	2,825	-0.85%
2018/02/21	56	368.04	25	369.34	369.50	31	2,865	1.08%
2018/02/12	23	359.91	18	360.06	358.50	5	2,838	0.18%
2018/02/09	11.2	346.19	6	349.50	354.00	5.2	2,852	0.18%
2018/02/08	8	364.69	5	359.70	359.50	3	2,831	0.11%
2018/02/07	9	370.72	40	370.29	365.00	-31	2,833	-1.09%
2018/02/06	39	355.06	222	356.27	348.00	-183	2,813	-6.51%	大賣/鉅額交易
2018/02/05	94	374.71	41	373.27	378.00	53	2,735	1.94%
2018/02/02	13	370.12	10	373.55	377.00	3	2,760	0.11%
2018/02/01	29	372.33	43	372.42	373.00	-14	2,902	-0.48%
2018/01/31	106	375.81	27	374.98	377.50	79	3,050	2.59%	大買/
2018/01/30	33	377.39	45	377.54	375.50	-12	3,080	-0.39%
2018/01/29	4	367.88	32	369.44	368.00	-28	3,149	-0.89%
2018/01/26	67	375.66	193	369.00	373.50	-126	3,147	-4.00%	大賣/鉅額交易
2018/01/25	5	362.00	71	365.61	360.00	-66	3,099	-2.13%
2018/01/24	52	366.64	26	368.37	365.00	26	3,088	0.84%
2018/01/23	321	364.98	122	364.28	369.00	199	3,092	6.44%	大買/大賣/鉅額交易
2018/01/22	45	349.96	21	347.21	351.50	24	2,986	0.80%
2018/01/19	13	341.58	27	341.93	345.00	-14	2,979	-0.47%
2018/01/18	42	343.71	11	343.23	345.00	31	2,993	1.04%
2018/01/17	41	339.13	29	338.52	339.00	12	3,013	0.40%
2018/01/16	31	345.90	8	345.63	344.00	23	3,019	0.76%
2018/01/15	6	344.75	9	344.72	345.00	-3	3,031	-0.10%
2018/01/12	14	343.71	28	344.43	344.50	-14	3,076	-0.46%
2018/01/11	2	340.25	61	339.10	340.00	-59	3,182	-1.85%
2018/01/10	57	339.33	66	338.95	339.00	-9	3,227	-0.28%
2018/01/09	122	339.73	95	337.91	343.00	27	3,220	0.84%	大買/
2018/01/08	32	332.56	79	336.79	329.00	-47	3,141	-1.50%
2018/01/05	218	333.77	98	333.76	335.50	120	3,131	3.83%	大買/鉅額交易
2018/01/04	156	331.55	89	329.36	335.00	67	3,124	2.14%	大買/
2018/01/03	27	325.52	10	325.20	321.50	17	3,108	0.55%
2018/01/02	10	319.50	7	319.57	320.00	3	3,140	0.10%