億豐 (8464)-摩根大通券商分點個股進出

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

億豐

(8464)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

億豐 (8464)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	460	410.10	32	410.14	409.00	428	952	44.92%	大買/鉅額交易
2024/11/19	46	420.57	32	420.19	419.50	14	939	1.49%
2024/11/18	89	405.03	66.3	413.60	414.50	22.7	956	2.37%
2024/11/15	35	410.23	20	409.93	408.50	15	981	1.53%
2024/11/14	115	410.12	15.1	409.20	409.00	99.9	1,020	9.80%	大買/
2024/11/13	58.9	417.15	282.3	418.10	418.50	-223.4	1,024	-21.81%	大賣/鉅額交易
2024/11/12	69.4	424.94	58.3	425.28	425.00	11	1,011	1.09%
2024/11/11	21	448.33	32	442.09	436.00	-11	996	-1.11%
2024/11/08	53	445.42	57.2	446.92	447.00	-4.2	992	-0.43%
2024/11/07	113	440.19	120.6	443.36	434.50	-7.6	962	-0.79%	大買/大賣/
2024/11/06	22	481.61	134.1	482.58	479.00	-112.1	927	-12.09%	大賣/鉅額交易
2024/11/05	171	493.03	27.2	490.99	494.00	143.9	929	15.47%	大買/鉅額交易
2024/11/04	40	488.99	38	485.38	492.00	2	940	0.21%
2024/11/01	43	477.55	136.2	473.53	469.50	-93.2	941	-9.90%	大賣/
2024/10/30	107	478.09	163	478.33	481.00	-56	945	-5.92%	大買/大賣/
2024/10/29	134	480.97	51.6	480.98	479.00	82.4	950	8.67%	大買/
2024/10/28	33	492.98	3	498.50	489.00	30	955	3.14%
2024/10/25	337	496.70	23	500.15	498.50	314	977	32.11%	大買/鉅額交易
2024/10/24	11	497.73	28	496.21	498.00	-17	998	-1.70%
2024/10/23	63	490.93	24	492.27	490.00	39	1,017	3.83%
2024/10/22	44	496.97	47	497.71	499.00	-3	1,024	-0.30%
2024/10/21	7	499.43	27	501.04	500.00	-20	1,039	-1.92%
2024/10/18	14	510.36	8	512.75	514.00	6	1,050	0.57%
2024/10/17	79	499.84	97	505.87	507.00	-18	1,053	-1.71%
2024/10/16	214.5	485.62	157	485.99	488.50	57.5	1,047	5.49%	大買/大賣/
2024/10/15	83	501.81	29	501.60	503.00	54	1,030	5.24%
2024/10/14	28	504.93	12	505.67	507.00	16	1,029	1.56%
2024/10/11	123	504.67	14.1	503.54	503.00	108.9	1,034	10.52%	大買/鉅額交易
2024/10/09	87.2	509.60	4	508.25	510.00	83.2	1,034	8.04%
2024/10/08	41	506.78	185	506.37	506.00	-144	1,039	-13.86%	大賣/鉅額交易
2024/10/07	87	499.69	15	495.53	500.00	72	1,036	6.95%
2024/10/04	98	503.65	12	502.83	501.00	86	1,021	8.42%
2024/10/01	22.1	509.54	16	509.75	510.00	6.1	1,013	0.60%
2024/09/30	26.1	509.88	52	511.31	510.00	-26	1,025	-2.53%
2024/09/27	59	506.37	55	506.87	505.00	4	1,035	0.39%
2024/09/26	10	510.70	15	509.47	507.00	-5	1,033	-0.48%
2024/09/25	15	510.47	38.7	505.65	509.00	-23.7	1,030	-2.30%
2024/09/24	28	511.21	189.1	510.86	512.00	-161.1	1,021	-15.77%	大賣/鉅額交易
2024/09/23	32	505.72	11	505.95	508.00	21	1,019	2.06%
2024/09/20	55	510.80	107.9	510.20	508.00	-52.9	1,020	-5.19%	大賣/
2024/09/19	106	511.58	93.1	510.80	513.00	12.9	1,005	1.28%	大買/
2024/09/18	29	475.57	22	475.46	477.00	7	967	0.72%
2024/09/16	39	480.44	118	481.40	480.00	-79	959	-8.23%	大賣/
2024/09/13	27	491.31	92	490.19	490.00	-65	961	-6.76%
2024/09/12	67	469.23	75	473.47	476.00	-8	949	-0.85%
2024/09/11	88	450.51	138.5	451.11	454.00	-50.5	938	-5.38%	大賣/
2024/09/10	64	465.96	65	472.42	471.50	-1	928	-0.11%
2024/09/09	119	458.79	39	458.63	465.50	80	907	8.81%	大買/
2024/09/06	65	461.72	29	460.34	465.00	36	905	3.98%
2024/09/05	53	467.29	18.4	466.40	466.00	34.6	903	3.83%
2024/09/04	60	460.26	71	459.78	461.50	-11	918	-1.20%
2024/09/03	45	473.91	29	475.53	477.00	16	921	1.74%
2024/09/02	46	479.15	19.1	482.23	479.50	26.9	919	2.93%
2024/08/30	140	470.24	22	470.70	470.00	118	919	12.84%	大買/鉅額交易
2024/08/29	46	478.03	303	481.39	476.00	-257	917	-28.03%	大賣/鉅額交易
2024/08/28	8	469.88	41	474.35	471.00	-33	905	-3.64%
2024/08/27	31	459.31	66	461.78	467.50	-35	911	-3.84%
2024/08/26	35	454.99	41	456.05	456.00	-6	908	-0.66%
2024/08/23	122	449.09	3	457.50	451.00	119	919	12.94%	大買/鉅額交易
2024/08/22	23	457.20	19	457.34	457.50	4	918	0.44%
2024/08/21	26	464.21	87	463.88	460.50	-61	909	-6.71%
2024/08/20	38	478.62	111	479.66	480.00	-73	898	-8.13%	大賣/
2024/08/19	89	446.37	234	448.08	459.00	-145	870	-16.65%	大賣/鉅額交易
2024/08/16	142.7	452.16	381	453.56	441.50	-238.3	836	-28.50%	大買/大賣/鉅額交易
2024/08/15	75	449.90	94.4	448.21	456.50	-19.4	794	-2.44%
2024/08/14	34	404.71	30	413.65	415.00	4	768	0.52%
2024/08/13	56.8	403.97	51	406.69	408.00	5.8	771	0.75%
2024/08/12	21	403.19	8	403.56	403.00	13	779	1.67%
2024/08/09	63	393.19	10	393.75	391.50	53	779	6.80%
2024/08/08	87	386.84	21	385.90	385.00	66	778	8.48%
2024/08/07	77.4	397.19	30	395.43	399.00	47.4	772	6.13%
2024/08/06	75.4	384.52	219	383.11	383.00	-143.7	764	-18.79%	大賣/鉅額交易
2024/08/05	59	375.13	102	373.19	373.50	-43	752	-5.71%	大賣/
2024/08/02	50	389.30	136.9	391.34	393.50	-86.9	749	-11.60%	大賣/
2024/08/01	29.2	401.91	129	401.27	405.00	-99.8	747	-13.36%	大賣/
2024/07/31	53	398.66	50	402.78	397.50	3	746	0.40%
2024/07/30	18.5	416.86	80	415.54	418.00	-61.5	763	-8.06%
2024/07/29	58	409.22	104	412.97	407.50	-46	744	-6.18%	大賣/
2024/07/26	18	389.97	324	388.72	393.00	-306	717	-42.66%	大賣/鉅額交易
2024/07/23	41	382.04	20	382.50	383.00	21	703	2.99%
2024/07/22	151	384.16	97.1	389.12	375.50	53.9	701	7.68%	大買/
2024/07/19	40	378.80	139	377.81	383.00	-99	686	-14.42%	大賣/
2024/07/18	27	365.85	27.9	367.93	368.50	-0.9	675	-0.14%
2024/07/17	18	369.64	19.1	368.59	365.50	-1.1	674	-0.17%
2024/07/16	30	365.90	229.1	364.72	365.00	-199.1	669	-29.74%	大賣/鉅額交易
2024/07/15	12	371.46	122.8	370.63	370.00	-110.8	672	-16.49%	大賣/鉅額交易
2024/07/12	129	375.79	140	375.66	375.00	-11	677	-1.62%	大買/大賣/
2024/07/11	75	376.25	1	375.50	375.50	74	679	10.89%
2024/07/10	12	383.04	31	381.40	383.00	-19	688	-2.76%
2024/07/09	15	380.93	135.3	380.61	381.00	-120.3	683	-17.61%	大賣/鉅額交易
2024/07/08	24	397.44	44	399.50	405.00	-20	674	-2.96%
2024/07/05	74	394.98	44.2	397.16	391.00	29.8	674	4.42%
2024/07/04	86	396.13	32.1	394.78	395.00	53.9	666	8.08%
2024/07/03	35	398.50	19	409.55	415.50	16	661	2.42%
2024/07/02	34.3	379.75	71	381.17	380.50	-36.7	644	-5.69%
2024/07/01	1.7	389.29	5.2	388.37	387.00	-3.6	638	-0.56%
2024/06/28	58	388.01	11	387.91	390.00	47	641	7.33%
2024/06/27	62	381.55	92	381.28	384.50	-30	634	-4.73%
2024/06/26	52	373.67	60	371.64	370.50	-8	616	-1.30%
2024/06/25	190	373.23	22	371.55	375.00	168	612	27.43%	大買/鉅額交易
2024/06/24	107	361.69	24	361.02	365.50	83	603	13.76%	大買/
2024/06/21	60	356.19	23	355.89	355.50	37	603	6.13%
2024/06/20	32	356.36	108.2	355.74	358.00	-76.2	604	-12.60%	大賣/
2024/06/19	53	360.48	106	360.90	360.00	-53	599	-8.84%	大賣/
2024/06/18	18.1	362.91	51	361.69	364.00	-32.9	601	-5.48%
2024/06/17	12	369.04	6	370.58	370.00	6	603	0.99%
2024/06/14	41	360.07	27	359.30	362.00	14	604	2.31%
2024/06/13	42.4	372.08	12	376.00	372.50	30.4	593	5.12%
2024/06/12	23	378.17	15.1	378.93	375.50	7.9	595	1.33%
2024/06/11	11	381.86	52.1	380.69	379.50	-41.1	597	-6.89%
2024/06/07	10	371.70	26	370.15	375.00	-16	575	-2.78%
2024/06/06	3	362.50	119	361.62	364.00	-116	565	-20.51%	大賣/鉅額交易
2024/06/05	94	358.69	23	358.39	359.50	71	566	12.54%
2024/06/04	8	354.19	40.2	355.19	357.00	-32.2	561	-5.74%
2024/06/03	17	352.53	17.7	352.33	352.00	-0.7	555	-0.13%
2024/05/31	171	351.08	152.9	351.14	351.00	18.1	559	3.24%	大買/大賣/
2024/05/30	56	349.93	63	349.09	349.00	-7	549	-1.27%
2024/05/29	14	351.61	210	350.86	349.00	-196	546	-35.83%	大賣/鉅額交易
2024/05/28	16	353.97	28.8	353.53	353.50	-12.8	546	-2.33%
2024/05/27	1	359.00	5	360.10	352.00	-4	544	-0.73%
2024/05/24	19	363.32	18	363.17	363.00	1	548	0.18%
2024/05/23	3	362.00	39	361.86	362.00	-36	548	-6.57%
2024/05/22	40	361.14	11	362.05	362.00	29	549	5.28%
2024/05/21	0	0.00	51	357.13	357.00	-51	559	-9.11%
2024/05/20	26	357.19	18	357.03	357.50	8	566	1.41%
2024/05/17	8.2	355.97	57	356.96	354.50	-48.8	565	-8.62%
2024/05/16	36	359.53	32	357.84	356.00	4	559	0.71%
2024/05/15	32.6	350.23	63.1	351.10	352.00	-30.4	555	-5.48%
2024/05/14	15.1	346.65	14	346.36	345.50	1.1	564	0.20%
2024/05/13	49	344.29	177	342.75	344.00	-128	560	-22.83%	大賣/鉅額交易
2024/05/10	57.2	342.87	32	341.67	340.50	25.2	555	4.54%
2024/05/09	4	346.38	31	347.52	345.50	-27	559	-4.83%
2024/05/08	113.1	344.86	12.5	346.20	346.50	100.6	561	17.93%	大買/
2024/05/07	16	346.75	63.2	345.47	345.00	-47.2	556	-8.47%
2024/05/06	23	345.20	57	343.93	342.50	-34	553	-6.14%
2024/05/03	65	351.62	119	348.46	346.00	-54	539	-10.02%	大賣/
2024/05/02	226.2	372.78	25	372.14	369.00	201.2	509	39.49%	大買/鉅額交易
2024/04/30	71	381.44	45	381.13	381.00	26	511	5.08%
2024/04/29	229.1	375.91	53	378.54	378.00	176.1	512	34.38%	大買/鉅額交易
2024/04/26	396.9	378.98	33	378.79	376.50	363.9	505	71.94%	大買/鉅額交易
2024/04/25	413	376.37	19	376.39	376.00	394	498	78.99%	大買/鉅額交易
2024/04/24	295	376.58	9	377.67	379.50	286	497	57.46%	大買/鉅額交易
2024/04/23	138	372.12	7.1	370.84	373.50	130.9	502	26.07%	大買/鉅額交易
2024/04/22	184	364.11	217	363.93	365.50	-33	508	-6.48%	大買/大賣/
2024/04/19	171	364.12	145	364.82	365.00	26	525	4.94%	大買/大賣/
2024/04/18	183	362.54	77	364.58	368.50	106	518	20.45%	大買/鉅額交易
2024/04/17	198	360.30	34	360.85	362.00	164	538	30.45%	大買/鉅額交易
2024/04/16	158.2	360.00	63.2	360.27	358.00	95	534	17.78%	大買/
2024/04/15	87	355.54	18	354.25	357.00	69	519	13.27%
2024/04/12	9	350.89	68	351.28	351.00	-59	516	-11.41%
2024/04/11	13	350.15	146	350.40	352.50	-133	517	-25.73%	大賣/鉅額交易
2024/04/10	25	354.06	48	353.86	353.50	-23	512	-4.49%
2024/04/09	37	356.89	129	355.40	354.00	-92	514	-17.87%	大賣/
2024/04/08	108.3	349.91	23.2	350.72	350.00	85.1	504	16.85%	大買/
2024/04/03	3	349.00	84	349.63	348.00	-81	501	-16.16%
2024/04/02	23.2	349.17	88.3	349.82	349.00	-65.1	500	-13.01%
2024/04/01	33	351.06	3	350.67	350.50	30	496	6.04%
2024/03/29	9	352.11	20	352.20	351.50	-11	493	-2.23%
2024/03/28	36	356.99	40	356.98	355.00	-4	494	-0.81%
2024/03/27	5	352.80	95	354.93	355.00	-90	491	-18.32%
2024/03/26	32	347.06	144	346.28	345.00	-112	492	-22.73%	大賣/鉅額交易
2024/03/25	153	349.02	109	348.29	346.50	44	493	8.91%	大買/大賣/
2024/03/22	3.9	350.88	73	351.59	352.50	-69.1	496	-13.92%
2024/03/21	19	352.42	120	353.61	355.00	-101	513	-19.67%	大賣/鉅額交易
2024/03/20	59	351.74	77	351.53	351.00	-18	518	-3.47%
2024/03/19	22	356.91	97	357.94	354.00	-75	537	-13.97%
2024/03/18	12	365.54	2	362.50	361.50	10	532	1.88%
2024/03/15	125	360.82	28	361.28	361.50	97	534	18.15%	大買/
2024/03/14	57	363.13	16	362.53	364.00	41	523	7.83%
2024/03/13	19	377.29	11	375.86	377.00	8	513	1.56%
2024/03/12	18	379.56	0	0.00	378.50	18	514	3.50%
2024/03/11	21	379.67	55	380.20	378.50	-34	517	-6.57%
2024/03/08	16	376.19	10.3	376.32	375.50	5.7	518	1.09%
2024/03/07	5	381.10	9	376.33	382.00	-4	524	-0.76%
2024/03/06	5.1	379.44	33.7	379.29	380.50	-28.6	526	-5.44%
2024/03/05	4	370.38	11	369.45	370.00	-7	527	-1.33%
2024/03/04	7	374.00	13	373.65	372.50	-6	534	-1.12%
2024/03/01	7	378.29	2	382.50	379.00	5	537	0.93%
2024/02/29	54.5	369.20	24.2	369.73	369.50	30.4	524	5.79%
2024/02/27	38	371.39	35	370.60	371.50	3	520	0.58%
2024/02/26	3	368.67	5	368.40	369.00	-2	515	-0.39%
2024/02/23	11	370.91	8	369.81	372.00	3	518	0.58%
2024/02/22	6	372.92	3	373.00	370.00	3	544	0.55%
2024/02/21	67	361.29	31.2	364.49	365.00	35.8	538	6.65%
2024/02/20	81	356.49	14	357.89	358.00	67	543	12.32%
2024/02/19	65	352.55	3	359.00	352.50	62	552	11.23%
2024/02/16	11	352.82	120	351.40	350.00	-109	560	-19.45%	大賣/鉅額交易
2024/02/15	123	343.45	373	343.16	346.00	-250	558	-44.74%	大買/大賣/鉅額交易
2024/02/05	2	338.50	32	341.97	338.50	-30	548	-5.47%
2024/02/02	16	346.47	10	346.10	346.00	6	552	1.09%
2024/02/01	24	342.38	17	346.00	348.00	7	560	1.25%
2024/01/31	18	336.31	98.5	337.08	335.50	-80.5	556	-14.48%
2024/01/30	2	342.00	39	343.81	342.00	-37	549	-6.73%
2024/01/29	23	346.96	31	347.24	348.00	-8	544	-1.47%
2024/01/26	6	339.08	11	339.59	340.00	-5	535	-0.93%
2024/01/25	18.3	334.37	11	334.32	334.50	7.3	536	1.37%
2024/01/24	57	332.50	25.5	331.34	331.50	31.5	534	5.89%
2024/01/23	13	338.88	50	339.11	338.00	-37	534	-6.93%
2024/01/22	3.1	341.59	5.1	342.57	341.00	-2	531	-0.38%
2024/01/19	4	340.13	7	340.79	341.50	-3	527	-0.57%
2024/01/18	74.7	340.67	4	340.00	340.00	70.7	528	13.37%
2024/01/17	54	342.42	27	342.56	341.50	27	519	5.19%
2024/01/16	18	356.97	30	356.75	355.00	-12	507	-2.36%
2024/01/15	4	358.50	10	364.70	365.00	-6	493	-1.22%
2024/01/12	12	356.21	55	356.32	356.00	-43	474	-9.07%
2024/01/11	85	373.84	78	370.53	368.50	7	470	1.49%
2024/01/10	26.6	351.85	8.1	349.29	351.00	18.4	443	4.16%
2024/01/09	8	348.94	3	347.67	348.00	5	440	1.13%
2024/01/08	8	342.81	5	341.50	343.50	3	445	0.67%
2024/01/05	1	340.00	13	341.85	339.50	-12	447	-2.68%
2024/01/04	8	344.44	5	345.10	344.50	3	447	0.67%
2024/01/03	5	341.60	9	342.67	343.00	-4	454	-0.88%
2024/01/02	1	346.50	18	348.97	349.00	-17	453	-3.75%
2023/12/29	20	351.95	4.7	351.70	353.00	15.3	456	3.35%
2023/12/28	30.1	350.87	88	349.60	351.50	-57.9	458	-12.64%
2023/12/27	62.1	349.82	60.6	349.92	349.50	1.5	457	0.33%
2023/12/26	7	351.57	60.1	350.33	352.00	-53.1	453	-11.71%
2023/12/25	8	347.56	55	349.46	349.50	-47	454	-10.34%
2023/12/22	26.2	348.64	5	348.60	348.50	21.2	452	4.68%
2023/12/21	47	345.93	77	346.84	347.50	-30	452	-6.64%
2023/12/20	89.8	354.94	140	354.24	352.00	-50.3	446	-11.25%	大賣/
2023/12/19	54	355.35	171	356.92	361.50	-117	436	-26.79%	大賣/鉅額交易
2023/12/18	16	365.50	340	365.72	360.50	-324	431	-75.13%	大賣/鉅額交易
2023/12/15	24	362.60	162	363.54	363.00	-138	412	-33.46%	大賣/鉅額交易
2023/12/14	31	356.10	42.1	362.45	364.00	-11.1	402	-2.75%
2023/12/13	19	338.55	9.2	337.85	337.00	9.8	377	2.60%
2023/12/12	44	344.75	18	343.94	344.00	26	375	6.93%
2023/12/11	3	351.17	11	350.45	354.50	-8	375	-2.13%
2023/12/08	13	347.58	15	347.50	348.50	-2	373	-0.54%
2023/12/07	2	346.00	18	347.94	346.00	-16	379	-4.22%
2023/12/06	14	358.29	31	357.56	359.00	-17	380	-4.47%
2023/12/05	30	350.82	6	350.33	351.00	24	374	6.41%
2023/12/04	19	346.76	9	344.39	346.50	10	370	2.70%
2023/12/01	5	338.10	6	339.92	341.00	-1	360	-0.28%
2023/11/30	21	341.19	52	341.13	341.00	-31	357	-8.68%
2023/11/29	37	341.69	25.1	340.23	344.00	11.9	348	3.42%
2023/11/28	19	340.87	7.2	342.01	341.00	11.8	346	3.39%
2023/11/27	15	338.73	5	338.00	339.00	10	349	2.86%
2023/11/24	4	342.50	3	339.83	342.50	1	352	0.28%
2023/11/22	38	337.43	5	337.00	337.00	33	347	9.50%
2023/11/21	77.2	346.22	13	347.04	347.50	64.2	343	18.70%
2023/11/20	9	344.28	32	344.88	346.00	-23	314	-7.30%
2023/11/17	64.3	336.82	36	341.39	334.00	28.3	309	9.13%
2023/11/16	20.1	342.29	52	341.87	340.50	-31.9	294	-10.85%
2023/11/15	14	333.54	70	333.80	336.50	-56	281	-19.86%
2023/11/14	10	322.30	42	324.42	324.00	-32	279	-11.44%
2023/11/13	25	320.44	9	319.89	321.00	16	281	5.67%
2023/11/10	9	320.83	13	322.23	326.00	-4	281	-1.42%
2023/11/09	40	313.48	6	312.92	311.50	34	282	12.03%
2023/11/08	6.6	302.85	2.3	302.72	303.00	4.4	277	1.59%
2023/11/07	1	303.50	7	303.50	303.50	-6	279	-2.14%
2023/11/06	0	0.00	12	302.08	302.00	-12	285	-4.20%
2023/11/03	8	300.13	11	299.05	300.50	-3	286	-1.05%
2023/11/02	5	291.70	23	297.35	297.00	-18	290	-6.20%
2023/11/01	8	286.38	4.1	285.14	284.00	3.9	288	1.34%
2023/10/31	26	288.12	29	287.69	286.00	-3	295	-1.02%
2023/10/30	10	299.50	6	298.58	297.00	4	293	1.36%
2023/10/27	5	293.40	6	292.00	292.00	-1	304	-0.33%
2023/10/26	14	289.86	62	290.40	292.00	-48	324	-14.80%
2023/10/25	2	292.75	0	0.00	293.00	2	325	0.61%
2023/10/24	8	290.81	11	290.73	290.50	-3	334	-0.90%
2023/10/23	8	292.25	45	291.69	291.00	-37	341	-10.83%
2023/10/20	6	288.00	132	289.69	290.00	-126	358	-35.13%	大賣/鉅額交易
2023/10/19	7	296.43	122	296.02	295.00	-115	358	-32.03%	大賣/鉅額交易
2023/10/18	0	0.00	53	300.45	300.00	-53	358	-14.77%
2023/10/17	13	302.50	86	300.83	300.00	-73	358	-20.34%
2023/10/16	6	303.92	15	301.77	300.50	-9	369	-2.43%
2023/10/13	2	312.00	55	310.66	307.50	-53	369	-14.35%
2023/10/12	8	314.75	41	314.62	316.00	-33	366	-9.01%
2023/10/11	38	310.97	141.3	309.84	309.00	-103.3	368	-28.03%	大賣/鉅額交易
2023/10/06	15	316.50	79	317.06	316.50	-64	363	-17.63%
2023/10/05	13	312.38	101	313.72	315.00	-88	368	-23.91%	大賣/
2023/10/04	3	307.00	93	307.16	306.50	-90	364	-24.70%
2023/10/03	5	311.00	53	313.62	313.00	-48	366	-13.11%
2023/10/02	1	311.50	20	312.85	311.50	-19	368	-5.16%
2023/09/28	7	310.43	8	310.63	310.00	-1	375	-0.27%
2023/09/27	12	311.67	8	310.69	310.00	4	376	1.06%
2023/09/26	11.1	309.55	13	310.35	313.00	-1.9	377	-0.50%
2023/09/25	1	313.50	1	312.00	312.00	0	376	0.00%
2023/09/22	65	315.43	1	314.00	316.50	64	380	16.82%
2023/09/21	15	309.93	36	310.43	309.50	-21	381	-5.51%
2023/09/20	19	315.58	20	316.15	313.00	-1	380	-0.26%
2023/09/19	10	322.30	5	321.10	319.00	5	378	1.32%
2023/09/18	3	323.50	4	323.50	322.00	-1	381	-0.26%
2023/09/15	24	325.40	21	325.76	326.00	3	391	0.77%
2023/09/14	8	322.75	15	321.57	323.00	-7	393	-1.78%
2023/09/13	6	316.83	14	315.36	315.00	-8	390	-2.05%
2023/09/12	21	316.24	17	317.21	321.00	4	398	1.00%
2023/09/11	7	311.14	2	309.50	308.00	5	398	1.25%
2023/09/08	7	305.64	14	305.46	306.00	-7	401	-1.74%
2023/09/07	27	306.44	18	306.28	305.00	9	408	2.20%
2023/09/06	10	310.40	17.2	310.66	310.50	-7.2	408	-1.75%
2023/09/05	3	310.00	8	310.44	310.00	-5	409	-1.22%
2023/09/04	17	310.97	2	310.00	312.00	15	414	3.62%
2023/09/01	63	310.29	14	313.64	313.00	49	420	11.64%
2023/08/31	12	299.63	30.5	299.56	299.00	-18.5	417	-4.43%
2023/08/30	6	310.92	84	310.21	311.00	-78	413	-18.88%
2023/08/29	0	0.00	52	302.84	305.50	-52	412	-12.61%
2023/08/28	2	300.50	19	300.61	300.00	-17	410	-4.14%
2023/08/25	9	301.50	60	300.48	300.00	-51	417	-12.20%
2023/08/24	15	307.27	41	306.96	307.50	-26	418	-6.22%
2023/08/23	27	303.04	31	302.89	303.50	-4	418	-0.96%
2023/08/22	16.1	304.30	71	304.06	304.00	-54.9	418	-13.10%
2023/08/21	9.4	304.35	95.2	304.47	304.50	-85.9	425	-20.19%
2023/08/18	88	302.34	11	306.00	304.50	77	424	18.15%
2023/08/17	14	307.96	32	309.83	310.00	-18	426	-4.22%
2023/08/16	5	313.50	39.1	313.58	311.00	-34.1	419	-8.13%
2023/08/15	128	313.94	74.1	314.34	314.00	53.9	422	12.78%	大買/
2023/08/14	77	303.25	17	302.06	302.50	60	416	14.41%
2023/08/11	29	310.78	23.3	309.66	309.50	5.7	416	1.37%
2023/08/10	3.9	313.48	84.1	313.58	313.50	-80.2	414	-19.36%
2023/08/09	25	321.80	16.6	320.47	320.50	8.5	408	2.07%
2023/08/08	1	330.00	33	323.50	323.50	-32	407	-7.85%
2023/08/07	0	0.00	24	330.06	330.00	-24	404	-5.94%
2023/08/04	106	333.26	48	334.98	334.00	58	405	14.30%	大買/
2023/08/02	134	324.40	46	324.45	322.50	88	397	22.16%	大買/
2023/08/01	308.2	336.12	18	334.94	334.50	290.2	393	73.71%	大買/鉅額交易
2023/07/31	334	327.04	110	327.85	325.00	224	386	57.98%	大買/大賣/鉅額交易
2023/07/28	40	313.70	130.1	314.40	313.00	-90.1	371	-24.23%	大賣/
2023/07/27	29	306.19	153.1	307.71	308.00	-124.1	367	-33.72%	大賣/鉅額交易
2023/07/26	52	308.08	167	308.87	310.00	-115	362	-31.70%	大賣/鉅額交易
2023/07/25	90	306.16	255.6	305.86	306.00	-165.6	368	-44.98%	大賣/鉅額交易
2023/07/24	32	316.80	125.2	315.65	311.50	-93.2	352	-26.47%	大賣/
2023/07/21	72	323.21	91.1	323.22	324.00	-19.1	348	-5.47%
2023/07/20	21	324.31	108	324.27	325.00	-87	347	-25.01%	大賣/
2023/07/19	47	318.73	175.2	321.16	319.00	-128.2	343	-37.28%	大賣/鉅額交易
2023/07/18	7	344.86	69.1	343.78	343.00	-62.1	329	-18.83%
2023/07/17	22	344.30	22	344.05	343.00	0	327	-0.01%
2023/07/14	56	344.61	76	344.04	343.00	-20	328	-6.09%
2023/07/13	35	343.77	67	343.23	343.00	-32	326	-9.81%
2023/07/12	177	339.82	176.3	339.10	341.00	0.7	324	0.23%	大買/大賣/
2023/07/11	100	340.00	64	339.99	340.00	36	318	11.30%
2023/07/10	13	333.38	120.2	333.86	335.00	-107.2	320	-33.42%	大賣/鉅額交易
2023/07/07	1.7	336.77	89.1	334.73	335.00	-87.4	316	-27.64%
2023/07/06	12	335.96	116	336.70	330.00	-104	315	-32.99%	大賣/鉅額交易
2023/07/05	17	348.32	63	348.66	346.00	-46	308	-14.93%
2023/07/04	6	349.08	49	347.62	350.00	-43	305	-14.10%
2023/07/03	52.3	347.84	43.1	346.78	348.00	9.2	311	2.97%
2023/06/30	101	342.71	95	343.23	342.50	6	315	1.90%	大買/
2023/06/29	0	0.00	27	346.19	346.00	-27	312	-8.65%
2023/06/28	23	344.44	69	344.11	345.00	-46	315	-14.59%
2023/06/27	28	343.05	43.1	342.63	343.00	-15.1	317	-4.75%
2023/06/26	31	343.05	98	342.67	344.00	-67	326	-20.53%
2023/06/21	99	338.12	149.1	338.46	341.50	-50.1	328	-15.27%	大賣/
2023/06/20	12	341.91	22.1	339.93	339.50	-10.1	319	-3.15%
2023/06/19	9.7	350.37	12	347.83	348.50	-2.3	317	-0.73%
2023/06/16	73	348.83	25	351.18	348.50	48	326	14.71%
2023/06/15	91	355.14	0	0.00	355.00	91	318	28.60%
2023/06/14	101	359.53	1.8	361.21	358.00	99.2	315	31.46%	大買/
2023/06/13	80	362.91	0	366.15	362.00	80	312	25.62%
2023/06/12	11	359.73	2	361.50	358.50	9	314	2.86%
2023/06/09	14	362.93	0	362.58	362.50	14	327	4.28%
2023/06/08	2	363.75	8	368.44	362.50	-6	332	-1.80%
2023/06/07	63.4	360.24	16	363.59	364.50	47.4	333	14.21%
2023/06/06	26	347.63	0	350.29	349.00	26	327	7.93%
2023/06/05	39	346.06	10	344.35	348.00	29	326	8.88%
2023/06/02	58	348.77	70	348.56	348.50	-12	324	-3.70%
2023/06/01	4	352.13	14	353.68	354.00	-10	326	-3.07%
2023/05/31	30	352.78	14	352.37	352.50	16	345	4.64%
2023/05/30	4	351.50	34	351.84	350.50	-30	350	-8.56%
2023/05/29	3	351.67	0	353.50	351.50	3	352	0.85%
2023/05/26	1	345.00	7.2	341.61	345.00	-6.2	358	-1.74%
2023/05/25	20	344.20	64.7	342.13	347.50	-44.7	359	-12.42%
2023/05/24	1	354.00	4	354.00	354.00	-3	361	-0.83%
2023/05/23	7	363.29	12	361.25	359.50	-5	361	-1.38%
2023/05/22	4	350.38	5	351.30	351.00	-1	351	-0.28%
2023/05/19	5	346.20	6	345.83	346.50	-1	353	-0.28%
2023/05/18	4	341.50	2	342.50	339.50	2	347	0.58%
2023/05/17	76	340.26	47	340.65	343.00	29	359	8.07%
2023/05/16	3	339.17	9	342.06	338.00	-6	362	-1.65%
2023/05/15	5	334.90	0	0.00	334.00	5	360	1.39%
2023/05/12	8	341.31	38	341.68	340.50	-30	361	-8.31%
2023/05/11	3	343.00	19	344.00	343.00	-16	361	-4.43%
2023/05/10	0	0.00	80.4	344.90	346.00	-80.4	364	-22.06%
2023/05/09	0	0.00	40	342.71	344.00	-40	372	-10.74%
2023/05/08	5	348.70	64.4	349.21	348.50	-59.4	372	-15.96%
2023/05/05	6	344.00	9	345.39	346.50	-3	394	-0.76%
2023/05/04	4	349.00	9.4	352.06	354.00	-5.4	394	-1.37%
2023/05/03	1	346.50	8	346.75	345.00	-7	394	-1.78%
2023/05/02	12	348.25	17	350.03	350.50	-5	405	-1.23%
2023/04/28	22	337.75	23	337.28	337.50	-1	413	-0.24%
2023/04/27	3	333.33	55	333.37	333.00	-52	406	-12.81%
2023/04/26	4	330.63	11	332.09	334.50	-7	412	-1.70%
2023/04/25	34	325.85	14.1	326.02	326.00	19.9	414	4.79%
2023/04/24	11	327.45	0	325.50	327.50	11	415	2.65%
2023/04/21	14	325.93	0	0.00	325.50	14	415	3.37%
2023/04/20	6	327.83	18	327.86	327.50	-12	417	-2.87%
2023/04/19	14	333.21	12	332.38	331.50	2	424	0.47%
2023/04/18	18	334.67	37	334.24	336.00	-19	426	-4.46%
2023/04/17	1	333.50	21.5	332.83	333.50	-20.5	428	-4.80%
2023/04/14	20	336.13	7	337.29	336.00	13	431	3.02%
2023/04/13	2.4	334.11	37	333.54	334.00	-34.6	430	-8.05%
2023/04/12	41	329.04	4.2	329.80	329.00	36.8	431	8.53%
2023/04/11	75	327.61	5	328.40	329.00	70	442	15.81%
2023/04/10	14	329.54	0	327.67	330.50	14	443	3.16%
2023/04/07	3	324.33	2	324.00	324.00	1	442	0.23%
2023/04/06	88	328.58	15.3	329.81	326.00	72.7	442	16.41%
2023/03/31	33	329.56	18.3	328.79	327.00	14.7	438	3.35%
2023/03/30	20	330.50	8	330.63	332.00	12	435	2.75%
2023/03/29	48	327.96	9	327.44	328.50	39	439	8.87%
2023/03/28	8	324.94	12	324.38	325.00	-4	443	-0.90%
2023/03/27	28	327.89	7	324.57	324.00	21	445	4.71%
2023/03/24	37	331.15	12	328.54	334.50	25	441	5.67%
2023/03/23	5	324.10	3	324.67	323.50	2	442	0.45%
2023/03/22	26	323.13	5	323.50	323.50	21	451	4.65%
2023/03/21	5.1	321.55	14	326.29	322.50	-8.9	457	-1.95%
2023/03/20	1	319.50	3	319.00	319.00	-2	449	-0.44%
2023/03/17	34	317.04	22	316.95	317.00	12	454	2.64%
2023/03/16	35	311.87	8	310.50	312.00	27	452	5.96%
2023/03/15	17.2	311.16	13.1	312.26	310.50	4.1	454	0.90%
2023/03/14	59	309.16	6.3	310.94	307.00	52.7	450	11.69%
2023/03/13	26	318.94	3.5	321.74	320.00	22.5	440	5.11%
2023/03/10	1	322.00	23.7	323.94	324.50	-22.7	437	-5.18%
2023/03/09	6.2	333.87	9	332.44	332.00	-2.8	439	-0.63%
2023/03/08	3	338.33	6	337.75	339.50	-3	453	-0.66%
2023/03/07	16	340.28	1	342.00	342.00	15	465	3.22%
2023/03/06	4	337.25	1	340.49	337.50	3	479	0.62%
2023/03/03	10	336.95	22	338.34	339.50	-12	476	-2.52%
2023/03/02	115	334.78	84	332.27	335.00	31	462	6.71%	大買/
2023/03/01	17	329.35	21.7	329.02	327.50	-4.7	451	-1.04%
2023/02/24	80	326.15	94	326.18	326.00	-14	455	-3.08%
2023/02/23	27	327.41	11.4	326.82	329.00	15.6	454	3.43%
2023/02/22	19	322.18	66.5	321.85	320.00	-47.5	456	-10.41%
2023/02/21	9	333.72	4.5	330.46	335.00	4.5	458	0.98%
2023/02/20	2	332.00	15	335.07	332.50	-13	465	-2.80%
2023/02/17	68	337.88	16	336.21	338.50	52	474	10.95%
2023/02/16	49	335.40	8.1	336.13	336.00	40.9	490	8.35%
2023/02/15	8	339.48	33.2	339.60	341.50	-25.1	501	-5.01%
2023/02/14	26	328.71	10	330.05	330.00	16	493	3.24%
2023/02/13	16.2	319.02	3	318.83	319.00	13.2	496	2.65%
2023/02/10	0	0.00	1	320.50	320.50	-1	499	-0.20%
2023/02/09	5	319.80	1	326.00	321.00	4	504	0.79%
2023/02/08	3	325.50	4	329.50	326.50	-1	508	-0.20%
2023/02/07	4	326.46	7.1	326.64	329.00	-3.1	507	-0.61%
2023/02/06	5	316.90	35.4	316.51	316.00	-30.4	499	-6.10%
2023/02/03	6	316.50	4.5	317.61	320.00	1.5	502	0.29%
2023/02/02	7	315.43	20.2	313.92	315.50	-13.2	478	-2.75%
2023/02/01	21.4	311.43	11.7	311.15	315.50	9.7	476	2.03%
2023/01/31	14	314.89	38.3	316.12	311.50	-24.3	474	-5.13%
2023/01/30	80.5	327.08	9.4	329.49	333.50	71.1	471	15.09%
2023/01/17	18	324.00	8	321.06	321.00	10	463	2.16%
2023/01/16	23.8	329.26	36	328.74	330.00	-12.2	461	-2.65%
2023/01/13	7	318.57	10	319.00	320.00	-3	455	-0.66%
2023/01/12	11	315.27	65	315.15	315.50	-54	471	-11.46%
2023/01/11	30.4	309.51	6.8	311.02	309.50	23.6	474	4.97%
2023/01/10	9.5	307.79	27	308.44	308.00	-17.5	480	-3.64%
2023/01/09	55	309.78	18	311.56	309.00	37	486	7.61%
2023/01/06	12	299.17	6.6	298.36	297.50	5.4	490	1.10%
2023/01/05	30	297.43	8	297.38	299.00	22	521	4.22%
2023/01/04	0.7	298.86	7	296.79	299.00	-6.3	520	-1.21%
2023/01/03	13	293.50	34	292.10	293.50	-21	524	-4.01%
2022/12/30	83	296.10	16.1	295.09	294.50	66.9	522	12.80%
2022/12/29	189	290.67	47	288.10	293.00	142	526	26.97%	大買/鉅額交易
2022/12/28	64	283.64	19	284.24	285.00	45	522	8.61%
2022/12/27	0.1	282.70	0	0.00	280.50	0.1	522	0.02%
2022/12/26	0	0.00	8.9	279.19	279.00	-8.9	528	-1.67%
2022/12/23	1.4	279.93	16	280.06	278.50	-14.6	540	-2.70%
2022/12/22	9	282.22	53.2	282.30	282.50	-44.2	547	-8.08%
2022/12/21	24	275.94	17.9	274.99	278.00	6.1	553	1.10%
2022/12/20	15.3	275.37	41.8	276.01	274.00	-26.5	552	-4.79%
2022/12/19	73.1	284.84	15	286.03	283.50	58.1	556	10.45%
2022/12/16	61	286.45	36	287.58	285.50	25	556	4.49%
2022/12/15	39.4	291.43	21	291.83	293.00	18.4	558	3.29%
2022/12/14	32	285.30	52.1	287.85	288.50	-20.1	558	-3.60%
2022/12/13	20	273.93	84.4	274.43	272.00	-64.4	549	-11.72%
2022/12/12	15	277.90	9.2	279.54	280.00	5.8	542	1.07%
2022/12/09	11	277.59	13.9	283.30	275.50	-2.9	550	-0.53%
2022/12/08	40	283.11	12	281.92	282.00	28	546	5.11%
2022/12/07	75.9	281.80	56.4	282.30	283.00	19.6	549	3.56%
2022/12/06	85	279.49	115.1	280.11	278.00	-30.1	548	-5.49%	大賣/
2022/12/05	25	287.40	5	286.90	286.00	20	546	3.66%
2022/12/02	28	283.57	16	284.59	285.50	12	548	2.19%
2022/12/01	30	289.80	11.1	293.30	289.00	18.9	547	3.45%
2022/11/30	38.3	292.33	74.4	293.43	291.00	-36	543	-6.63%
2022/11/29	80	292.20	93	289.75	291.50	-13	527	-2.46%
2022/11/28	117	281.67	70	282.69	282.50	47	517	9.08%	大買/
2022/11/25	34	277.63	22	278.02	277.50	12	508	2.36%
2022/11/24	51	278.42	53	278.82	280.50	-2	508	-0.39%
2022/11/23	35	269.51	7	269.07	271.00	28	507	5.52%
2022/11/22	121.1	265.01	42	265.96	268.50	79.1	511	15.48%	大買/
2022/11/21	19.2	269.85	6	272.33	268.00	13.2	503	2.62%
2022/11/18	11	281.59	14	282.29	282.00	-3	497	-0.60%
2022/11/17	80.6	285.01	26	285.25	285.00	54.6	492	11.08%
2022/11/16	94.3	286.48	58	286.75	287.00	36.3	484	7.49%
2022/11/15	75	275.86	72	280.39	285.00	3	478	0.63%
2022/11/14	33	275.48	65	275.17	278.00	-32	465	-6.87%
2022/11/11	119	257.16	39.1	257.90	259.50	79.9	450	17.74%	大買/
2022/11/10	9	245.17	95	242.56	241.50	-86	439	-19.58%
2022/11/09	75.2	247.05	22	246.00	248.00	53.2	436	12.19%
2022/11/08	14	245.46	0.2	244.50	245.00	13.8	444	3.10%
2022/11/07	88	242.46	6	243.42	244.00	82	445	18.39%
2022/11/04	26	239.75	10	239.70	240.00	16	442	3.61%
2022/11/03	14	247.79	30	246.88	244.00	-16	439	-3.64%
2022/11/02	20	254.50	12	255.38	254.50	8	442	1.81%
2022/11/01	9	254.78	18	255.78	258.00	-9	440	-2.04%
2022/10/31	4	247.38	28	248.96	249.00	-24	454	-5.28%
2022/10/28	36	247.61	17	247.88	247.50	19	457	4.16%
2022/10/27	16	245.22	34	246.29	243.00	-18	465	-3.87%
2022/10/26	56	240.80	20	243.70	242.50	36	464	7.75%
2022/10/25	13	245.54	83	244.04	246.00	-70	455	-15.37%
2022/10/24	8	246.44	32	247.50	244.50	-24	452	-5.30%
2022/10/21	10	250.25	24	250.04	247.00	-14	451	-3.10%
2022/10/20	33	253.55	130.1	253.76	257.50	-97.1	450	-21.55%	大賣/
2022/10/19	18	251.96	92	253.40	253.00	-74	430	-17.17%
2022/10/18	62	245.18	22	246.32	248.00	40	426	9.39%
2022/10/17	43.6	236.44	17	236.32	236.00	26.6	421	6.30%
2022/10/14	25	238.82	45	239.71	235.00	-20	413	-4.83%
2022/10/13	102	237.64	111	240.97	238.50	-9	403	-2.24%	大買/大賣/
2022/10/12	15	255.77	47	252.55	256.50	-32	371	-8.62%
2022/10/11	28	251.36	84	251.49	252.50	-56	371	-15.07%
2022/10/07	13	251.65	16	251.16	251.50	-3	365	-0.82%
2022/10/06	15	252.90	19	252.61	251.00	-4	367	-1.09%
2022/10/05	17.2	257.91	6	256.08	260.00	11.2	361	3.10%
2022/10/04	23	255.24	12.4	254.77	255.00	10.6	355	2.98%
2022/10/03	13	251.27	13	251.42	249.00	0	354	0.00%
2022/09/30	40	254.25	134	254.20	251.50	-94	356	-26.39%	大賣/
2022/09/29	133	265.32	53.6	260.35	265.50	79.4	366	21.67%	大買/
2022/09/28	47.1	257.18	44	257.48	255.00	3.1	365	0.85%
2022/09/27	26	260.67	43	260.68	261.00	-17	372	-4.56%
2022/09/26	10	256.25	33.6	260.27	252.50	-23.6	381	-6.17%
2022/09/23	37	267.97	13	264.85	268.00	24	419	5.73%
2022/09/22	37	267.42	37	266.22	266.50	0	432	0.00%
2022/09/21	22	272.41	18.4	273.93	271.00	3.6	428	0.84%
2022/09/20	31	279.29	19.5	278.50	279.50	11.5	426	2.70%
2022/09/19	11	279.64	26	280.83	279.00	-15	432	-3.47%
2022/09/16	78.2	282.70	131	282.96	282.00	-52.8	443	-11.91%	大賣/
2022/09/15	6	285.25	20	285.30	286.50	-14	441	-3.17%
2022/09/14	9.3	282.90	19	283.26	283.00	-9.7	448	-2.16%
2022/09/13	23	289.11	2.2	287.18	286.00	20.8	449	4.63%
2022/09/12	15	284.10	4	286.38	286.50	11	449	2.45%
2022/09/08	16	281.69	150	280.77	280.50	-134	451	-29.67%	大賣/鉅額交易
2022/09/07	9	272.22	81	270.19	272.50	-72	452	-15.93%
2022/09/06	4	273.00	5	276.00	273.00	-1	455	-0.22%
2022/09/05	2	278.75	13	276.88	276.00	-11	455	-2.41%
2022/09/02	12	285.54	23	282.57	280.00	-11	463	-2.37%
2022/09/01	29	280.26	55	278.67	283.00	-26	471	-5.52%
2022/08/31	62	284.27	19	283.37	283.00	43	478	8.98%
2022/08/30	43	283.10	54.2	282.53	284.00	-11.2	495	-2.26%
2022/08/29	14	286.25	67	286.33	285.50	-53	507	-10.44%
2022/08/26	10	294.85	10	294.75	295.50	0	505	0.00%
2022/08/25	22	291.64	0	0.00	291.50	22	509	4.32%
2022/08/24	9	286.83	23	287.43	286.50	-14	520	-2.69%
2022/08/23	9.1	284.25	21	285.98	284.00	-11.9	543	-2.19%
2022/08/22	1	296.50	32	296.59	296.50	-31	554	-5.59%
2022/08/19	4	294.63	18	293.75	295.00	-14	555	-2.52%
2022/08/18	17.1	293.99	92	293.35	294.00	-74.9	558	-13.42%
2022/08/17	55	302.21	105	302.33	300.00	-50	559	-8.94%	大賣/
2022/08/16	39	303.13	28	303.27	302.50	11	559	1.97%
2022/08/15	11	300.14	65	303.11	303.00	-54	559	-9.66%
2022/08/12	28	294.25	8	294.94	297.00	20	547	3.65%
2022/08/11	8	285.81	5	285.90	288.00	3	554	0.54%
2022/08/10	11	281.23	11	281.95	281.00	0	563	0.00%
2022/08/09	55	285.41	8	286.75	283.00	47	568	8.26%
2022/08/08	14	288.14	14	287.96	288.50	0	570	0.00%
2022/08/05	57	282.24	6	284.75	286.00	51	577	8.83%
2022/08/04	17.1	271.60	44.1	272.63	272.00	-27	564	-4.77%
2022/08/03	24	272.52	92	273.14	272.00	-68	566	-12.01%
2022/08/02	13	283.88	35.2	281.93	283.50	-22.2	560	-3.96%
2022/08/01	3.5	287.92	22	291.18	291.50	-18.5	560	-3.30%
2022/07/29	7.6	287.49	39	286.90	286.50	-31.4	563	-5.57%
2022/07/28	29.6	287.71	30	288.63	288.00	-0.4	565	-0.07%
2022/07/27	25.1	291.72	14	288.14	293.00	11.1	568	1.95%
2022/07/26	20.2	292.56	16	292.53	293.00	4.2	568	0.74%
2022/07/25	18.1	291.32	36	291.25	292.00	-17.9	571	-3.13%
2022/07/22	23	287.85	85.1	289.52	289.50	-62.1	575	-10.78%
2022/07/21	4	283.00	45	284.93	285.50	-41	577	-7.10%
2022/07/20	0	0.00	72	282.31	281.00	-72	579	-12.42%
2022/07/19	9.5	282.83	26	281.44	282.50	-16.5	582	-2.83%
2022/07/18	5	278.40	38	278.18	280.50	-33	585	-5.64%
2022/07/15	24.9	275.37	33	275.05	274.50	-8.1	585	-1.38%
2022/07/14	1.1	268.64	24	276.85	277.50	-22.9	596	-3.84%
2022/07/13	36	276.46	45.1	276.88	275.50	-9.1	602	-1.51%
2022/07/12	50.1	276.81	53	276.35	277.00	-2.9	605	-0.48%
2022/07/11	5.2	279.62	44	278.90	278.50	-38.8	613	-6.33%
2022/07/08	7.2	276.13	68	276.41	277.00	-60.8	617	-9.85%
2022/07/07	27	275.69	82	279.49	282.00	-55	619	-8.88%
2022/07/06	62.1	275.48	19	277.24	275.50	43.1	607	7.09%
2022/07/05	234.1	278.81	167.1	278.95	278.00	67	602	11.11%	大買/大賣/
2022/07/04	59.3	279.20	28	279.41	279.00	31.3	587	5.32%
2022/07/01	380.2	277.59	26.9	278.85	275.00	353.3	581	60.76%	大買/鉅額交易
2022/06/30	80	296.52	101	297.93	293.00	-21	541	-3.88%	大賣/
2022/06/29	49	313.74	39.6	313.49	312.00	9.4	529	1.79%
2022/06/28	57	318.34	70	319.29	316.50	-13	532	-2.45%
2022/06/27	47	324.82	13	324.42	324.00	34	536	6.34%
2022/06/24	58	324.49	44.6	324.74	324.00	13.4	533	2.52%
2022/06/23	35	315.74	20	314.98	315.00	15	525	2.86%
2022/06/22	1	309.00	12	314.92	315.00	-11	526	-2.09%
2022/06/21	45	308.97	18.6	310.68	310.50	26.4	531	4.97%
2022/06/20	7	300.36	12	301.75	300.00	-5	535	-0.93%
2022/06/17	72	304.04	46	303.30	302.50	26	535	4.86%
2022/06/16	31	312.19	27	311.69	306.50	4	539	0.74%
2022/06/15	36	322.07	17	321.38	319.50	19	542	3.51%
2022/06/14	12	325.83	7.2	327.22	327.00	4.8	554	0.87%
2022/06/13	22.1	327.39	51	329.62	327.50	-28.9	554	-5.21%
2022/06/10	7	335.21	27	333.54	341.00	-20	551	-3.63%
2022/06/09	59	332.22	22	332.48	331.00	37	560	6.60%
2022/06/08	56.2	328.53	70	332.17	325.00	-13.8	550	-2.51%
2022/06/07	35	326.16	45	325.71	330.50	-10	537	-1.86%
2022/06/06	5	317.30	11	315.91	314.00	-6	529	-1.13%
2022/06/02	8	319.63	17	319.47	321.00	-9	534	-1.68%
2022/06/01	70	321.19	22	320.95	321.50	48	536	8.94%
2022/05/31	175.1	317.07	203	317.12	316.00	-27.9	534	-5.21%	大買/大賣/
2022/05/30	73.2	322.53	32	323.36	324.00	41.2	517	7.96%
2022/05/27	7	311.79	59	313.54	311.50	-52	508	-10.22%
2022/05/26	36	311.68	12	312.25	310.00	24	517	4.64%
2022/05/25	11	310.95	15	311.10	312.50	-4	531	-0.75%
2022/05/24	35	307.64	22	308.09	306.50	13	542	2.40%
2022/05/23	9.3	307.89	9	308.50	307.50	0.3	548	0.06%
2022/05/20	39	308.92	12	308.67	308.00	27	554	4.87%
2022/05/19	36	314.96	167	310.17	309.50	-131	547	-23.93%	大賣/鉅額交易
2022/05/18	48	332.11	26.2	330.43	332.00	21.8	540	4.03%
2022/05/17	36	324.03	64	324.28	326.50	-28	534	-5.24%
2022/05/16	58	317.61	35	315.47	316.00	23	537	4.28%
2022/05/13	55	310.45	50.1	311.14	312.50	4.9	539	0.90%
2022/05/12	68	304.37	24	302.92	303.50	44	537	8.19%
2022/05/11	26	305.25	14	304.00	303.50	12	536	2.24%
2022/05/10	22	306.80	14	305.68	307.50	8	535	1.49%
2022/05/09	4	307.50	31	306.61	306.00	-27	537	-5.02%
2022/05/06	34	313.82	56.1	315.32	313.50	-22.1	542	-4.07%
2022/05/05	47	326.18	8	325.94	322.50	39	545	7.14%
2022/05/04	16.1	321.30	21	322.52	321.50	-4.9	552	-0.89%
2022/05/03	85	318.56	20	319.20	318.00	65	554	11.72%
2022/04/29	52.2	313.19	64	312.45	313.50	-11.8	554	-2.13%
2022/04/28	42	308.00	49	307.92	309.50	-7	561	-1.25%
2022/04/27	6	308.08	50.6	307.94	307.00	-44.6	558	-7.98%
2022/04/26	43	311.94	27	312.78	312.50	16	557	2.87%
2022/04/25	11	309.59	63	311.80	312.50	-52	557	-9.33%
2022/04/22	36	320.44	16	318.88	321.00	20	553	3.61%
2022/04/21	18.1	316.11	17	318.03	318.50	1.1	549	0.21%
2022/04/20	86	311.65	98	310.75	313.00	-12	548	-2.19%
2022/04/19	45	305.51	21	307.12	303.50	24	539	4.45%
2022/04/18	29	307.17	13	306.19	305.50	16	537	2.97%
2022/04/15	18	308.67	19	306.97	305.00	-1	532	-0.19%
2022/04/14	69	314.63	7	314.07	314.00	62	524	11.82%
2022/04/13	26	317.12	8	316.94	317.00	18	519	3.47%
2022/04/12	34.2	313.09	101	313.66	314.00	-66.8	511	-13.05%	大賣/
2022/04/11	11.4	315.85	17	316.74	314.50	-5.6	501	-1.11%
2022/04/08	19.1	325.77	21	326.62	324.50	-1.9	497	-0.38%
2022/04/07	28.7	328.05	49.1	330.36	324.50	-20.4	503	-4.05%
2022/04/06	8.1	331.65	31	329.44	334.50	-22.9	500	-4.57%
2022/04/01	22.1	328.23	113	329.12	331.50	-90.9	499	-18.19%	大賣/
2022/03/31	26.1	340.51	14	341.11	336.50	12.1	494	2.45%
2022/03/30	85	341.14	84	340.57	341.50	1	502	0.20%
2022/03/29	13	328.50	61	328.33	328.00	-48	497	-9.66%
2022/03/28	15	326.73	24	325.94	329.00	-9	493	-1.83%
2022/03/25	32	320.45	18	321.31	321.50	14	492	2.84%
2022/03/24	119	324.61	16	324.47	324.00	103	484	21.24%	大買/鉅額交易
2022/03/23	87	331.13	56	331.26	332.50	31	472	6.55%
2022/03/22	12	334.67	19	333.66	335.00	-7	472	-1.48%
2022/03/21	17.4	334.68	47	335.10	334.50	-29.6	473	-6.25%
2022/03/18	136	320.74	37	320.68	321.00	99	469	21.07%	大買/
2022/03/17	63	323.64	104	324.38	329.50	-41	468	-8.75%	大賣/
2022/03/16	73	306.42	11	306.50	306.00	62	454	13.64%
2022/03/15	62	307.04	13	306.54	304.50	49	452	10.82%
2022/03/14	115	309.66	76.1	310.65	310.50	38.9	452	8.60%	大買/
2022/03/11	2.1	324.57	66	326.63	323.00	-63.9	440	-14.50%
2022/03/10	33	326.15	24.3	326.40	327.50	8.7	443	1.97%
2022/03/09	53	319.71	15	318.90	318.50	38	438	8.66%
2022/03/08	75.1	318.06	101	319.37	317.00	-25.9	438	-5.91%	大賣/
2022/03/07	48	328.97	73	329.49	327.00	-25	438	-5.70%
2022/03/04	29	345.93	17.1	347.40	346.00	11.9	443	2.68%
2022/03/03	44	353.09	3.7	353.81	355.00	40.3	438	9.19%
2022/03/02	21	353.36	48	353.57	353.00	-27	439	-6.14%
2022/03/01	88	365.32	21.3	366.59	364.00	66.7	445	14.99%
2022/02/25	228	359.08	39.3	358.21	361.00	188.7	438	43.02%	大買/鉅額交易
2022/02/24	144	352.00	120.1	351.49	351.50	23.9	426	5.60%	大買/大賣/
2022/02/23	38	360.49	164.4	361.07	360.00	-126.4	422	-29.94%	大賣/鉅額交易
2022/02/22	61	365.82	34	365.82	365.00	27	415	6.50%
2022/02/21	46	378.67	4	376.75	378.00	42	415	10.12%
2022/02/18	18.1	374.81	23	376.78	375.00	-4.9	423	-1.15%
2022/02/17	56.2	378.24	56	380.62	379.00	0.2	432	0.04%
2022/02/16	42.3	376.75	93	377.81	378.50	-50.7	432	-11.72%
2022/02/15	34	361.22	22	363.93	360.50	12	425	2.82%
2022/02/14	4	375.63	19	375.47	372.00	-15	421	-3.56%
2022/02/11	43.5	379.65	39	379.00	378.50	4.5	420	1.07%
2022/02/10	19.7	385.31	17	385.21	387.50	2.7	422	0.63%
2022/02/09	35	379.47	20	380.25	380.00	15	420	3.57%
2022/02/08	23	384.02	79	383.59	382.00	-56	416	-13.45%
2022/02/07	33.3	391.19	38	389.87	393.00	-4.7	417	-1.13%
2022/01/26	22	383.89	7.1	384.75	387.50	14.9	412	3.61%
2022/01/25	10	379.85	53.7	377.52	375.50	-43.7	423	-10.32%
2022/01/24	13.2	387.34	11	386.14	391.00	2.2	425	0.51%
2022/01/21	46.3	389.34	31.2	388.98	387.50	15.1	427	3.53%
2022/01/20	20.3	396.25	20.1	395.35	397.00	0.2	421	0.05%
2022/01/19	14	396.61	27	398.17	394.50	-13	424	-3.06%
2022/01/18	7	400.64	79	400.41	400.50	-72	428	-16.81%
2022/01/17	1	394.50	21	396.17	395.00	-20	425	-4.70%
2022/01/14	1.6	405.50	27	398.67	397.00	-25.4	424	-5.97%
2022/01/13	14.9	408.44	17	408.35	410.00	-2.1	430	-0.48%
2022/01/12	13	398.73	85	398.23	400.00	-72	436	-16.52%
2022/01/11	5	398.10	61	400.48	399.00	-56	445	-12.59%
2022/01/10	9	402.17	27	402.02	402.50	-18	474	-3.79%
2022/01/07	6	403.67	32	403.50	401.50	-26	488	-5.32%
2022/01/06	13	408.15	8.1	409.37	408.00	4.9	492	0.99%
2022/01/05	3	411.50	44	411.91	413.00	-41	494	-8.28%
2022/01/04	0.1	410.00	8	410.25	411.00	-7.9	503	-1.57%
2022/01/03	10	408.35	12	408.25	408.50	-2	508	-0.39%
2021/12/30	16	411.50	18.1	411.72	412.50	-2.1	518	-0.41%
2021/12/29	10	409.40	9.8	410.17	411.50	0.2	525	0.04%
2021/12/28	69	402.98	83	401.99	402.00	-14	526	-2.66%
2021/12/27	14	408.39	15	409.30	407.50	-1	527	-0.19%
2021/12/24	39	415.58	17	413.53	418.50	22	532	4.13%
2021/12/23	13.4	406.98	9	408.94	409.00	4.4	535	0.82%
2021/12/22	11	401.41	6	401.33	400.50	5	539	0.93%
2021/12/21	15	402.17	7	404.64	403.00	8	546	1.46%
2021/12/20	14	394.75	43	396.92	394.00	-29	551	-5.26%
2021/12/17	21	406.40	16	405.91	407.00	5	550	0.91%
2021/12/16	37	407.07	37	407.84	405.00	0	554	0.00%
2021/12/15	11	405.41	21	406.98	405.00	-10	549	-1.82%
2021/12/14	33.1	406.75	30.3	407.34	407.00	2.9	548	0.52%
2021/12/13	77	406.19	69	405.41	405.00	8	544	1.47%
2021/12/10	60	401.58	20	403.23	403.00	40	542	7.38%
2021/12/09	9	398.00	5	397.70	399.00	4	541	0.74%
2021/12/08	34	396.26	66	394.92	396.50	-32	544	-5.88%
2021/12/07	106	391.42	57	391.54	393.50	49	539	9.09%	大買/
2021/12/06	49.1	391.14	42.7	390.38	390.00	6.4	533	1.21%
2021/12/03	6	385.83	54	386.40	384.50	-48	527	-9.09%
2021/12/02	26	387.29	63.1	384.47	385.50	-37.1	531	-6.98%
2021/12/01	25	380.32	68	380.01	379.00	-43	531	-8.09%
2021/11/30	34.9	384.47	137.3	381.43	380.00	-102.4	527	-19.43%	大賣/鉅額交易
2021/11/29	22	396.68	28.1	395.33	392.50	-6.1	518	-1.18%
2021/11/26	34	393.65	11	393.18	391.00	23	517	4.44%
2021/11/25	63	404.78	12.1	400.74	401.50	50.9	527	9.66%
2021/11/24	117	390.21	25	388.66	388.00	92	518	17.76%	大買/
2021/11/23	14	385.43	32	386.83	385.50	-18	516	-3.48%
2021/11/22	19	386.53	6.5	387.56	391.50	12.5	513	2.43%
2021/11/19	9	381.78	8.1	380.95	380.00	0.9	508	0.18%
2021/11/18	63	384.60	42.3	383.33	383.00	20.7	509	4.06%
2021/11/17	26	377.92	26.7	376.50	382.00	-0.7	505	-0.13%
2021/11/16	40	380.64	22	381.25	381.00	18	504	3.58%
2021/11/15	24	387.42	5.1	391.14	391.00	18.9	497	3.80%
2021/11/12	2	381.50	5	380.00	379.00	-3	495	-0.61%
2021/11/11	4	382.00	7.2	379.21	378.00	-3.2	498	-0.64%
2021/11/10	0	0.00	4	382.22	380.00	-4	495	-0.82%
2021/11/09	19.2	381.95	23	382.04	384.00	-3.8	495	-0.77%
2021/11/08	63	385.03	2.2	384.66	384.50	60.8	502	12.10%
2021/11/05	7	380.50	140.3	377.97	383.00	-133.3	504	-26.42%	大賣/鉅額交易
2021/11/04	16.1	381.83	203	381.66	380.50	-186.9	506	-36.92%	大賣/鉅額交易
2021/11/03	4	378.38	28.1	378.00	379.50	-24.1	506	-4.76%
2021/11/02	286	373.40	279.2	373.27	376.50	6.8	513	1.33%	大買/大賣/
2021/11/01	3	389.33	22	390.55	390.50	-19	517	-3.67%
2021/10/29	7	382.50	10.2	382.20	382.00	-3.2	515	-0.61%
2021/10/28	2.6	385.87	9	381.51	383.00	-6.4	525	-1.23%
2021/10/27	0	0.00	22	389.89	392.00	-22	525	-4.19%
2021/10/26	20	383.10	86.8	385.05	385.50	-66.8	523	-12.74%
2021/10/25	31	375.06	2.7	374.71	376.00	28.3	523	5.41%
2021/10/22	2	372.75	5	374.90	375.00	-3	534	-0.56%
2021/10/21	58	370.34	5.2	370.08	369.50	52.8	542	9.73%
2021/10/20	20.2	371.48	16.7	371.29	368.50	3.5	539	0.66%
2021/10/19	32	384.23	13.8	381.27	380.00	18.2	546	3.33%
2021/10/18	43.4	386.80	33.3	390.47	393.00	10.1	544	1.86%
2021/10/15	30	379.95	54.1	383.60	381.00	-24.1	513	-4.69%
2021/10/14	5	370.70	8.3	373.58	372.00	-3.3	500	-0.66%
2021/10/13	23	376.48	25	374.30	369.50	-2	500	-0.40%
2021/10/12	86	374.29	20.2	369.93	376.50	65.8	502	13.09%
2021/10/08	11.1	379.36	14	377.00	375.00	-2.9	498	-0.58%
2021/10/07	37	382.99	27	381.81	382.00	10	495	2.02%
2021/10/06	109.1	362.41	47	366.44	363.50	62.1	488	12.70%	大買/
2021/10/05	68	373.46	31	373.06	372.00	37	475	7.78%
2021/10/04	25	385.84	57	386.69	383.50	-32	474	-6.75%
2021/10/01	15	389.83	106	388.71	387.00	-91	470	-19.36%	大賣/
2021/09/30	27	394.61	60.1	400.80	396.00	-33.1	468	-7.07%
2021/09/29	56.1	389.96	37	389.96	388.00	19.1	451	4.23%
2021/09/28	22	395.70	46	395.11	395.50	-24	452	-5.30%
2021/09/27	4	399.25	12.1	402.72	406.00	-8.1	447	-1.80%
2021/09/24	31.1	400.01	3	403.33	399.50	28.1	445	6.29%
2021/09/23	38	405.47	20	403.89	402.00	18	452	3.98%
2021/09/22	34.1	406.23	79.1	404.45	404.50	-45	451	-9.97%
2021/09/17	19	417.39	57	417.09	417.00	-38	449	-8.46%
2021/09/16	19	420.55	43.2	419.23	422.50	-24.2	456	-5.29%
2021/09/15	38	428.07	31	426.77	428.50	7	454	1.54%
2021/09/14	48	423.40	4.2	423.24	420.00	43.8	455	9.61%
2021/09/13	15	413.83	40	411.22	417.00	-25	454	-5.50%
2021/09/10	7	414.07	14	414.25	417.00	-7	456	-1.53%
2021/09/09	15	409.93	20.1	408.58	411.00	-5.1	460	-1.10%
2021/09/08	9.5	411.04	31.3	411.92	413.00	-21.8	464	-4.70%
2021/09/07	46	413.22	8.9	417.71	417.00	37.1	468	7.93%
2021/09/06	72	424.48	28.2	425.80	426.50	43.8	465	9.41%
2021/09/03	9	412.17	13.3	412.03	413.50	-4.3	467	-0.91%
2021/09/02	1.1	415.85	9.3	415.56	415.50	-8.2	478	-1.72%
2021/09/01	16	416.53	2.2	416.04	416.00	13.8	477	2.89%
2021/08/31	29	413.22	127.2	416.49	414.00	-98.2	474	-20.69%	大賣/
2021/08/30	11	413.09	29.9	414.52	416.50	-18.9	459	-4.12%
2021/08/27	36	415.28	77.1	414.78	414.50	-41.1	459	-8.94%
2021/08/26	16	412.84	10.9	411.97	412.50	5.1	458	1.12%
2021/08/25	7	421.21	29.1	418.50	420.00	-22.1	468	-4.73%
2021/08/24	24	409.33	18.4	412.07	414.50	5.6	469	1.20%
2021/08/23	17	419.41	15.1	421.02	418.50	1.9	471	0.41%
2021/08/20	68.1	404.68	63.1	407.39	410.00	5	470	1.06%
2021/08/19	28.2	414.71	77.2	415.51	411.50	-49	474	-10.33%
2021/08/18	43	427.21	21.5	426.81	428.00	21.5	470	4.58%
2021/08/17	11	439.64	30	437.22	435.00	-19	472	-4.02%
2021/08/16	16	436.84	7	436.57	441.00	9	467	1.92%
2021/08/13	19	442.16	27.3	442.35	440.50	-8.3	472	-1.76%
2021/08/12	198.1	440.03	72.3	442.55	440.00	125.8	476	26.40%	大買/鉅額交易
2021/08/11	36	465.18	8	466.13	466.50	28	467	5.99%
2021/08/10	91	468.84	30.1	468.13	468.00	60.9	476	12.79%
2021/08/09	78	472.83	71	463.64	475.50	7	479	1.46%
2021/08/06	98	481.95	41.1	483.40	479.50	56.9	485	11.72%
2021/08/05	494	486.80	97	488.65	489.00	397	497	79.79%	大買/鉅額交易
2021/08/04	67	463.40	67	464.57	468.00	0	495	0.00%
2021/08/03	111	448.58	47.2	455.07	451.00	63.8	515	12.39%	大買/
2021/08/02	68	454.26	12.1	458.26	467.00	55.9	516	10.83%
2021/07/30	10	462.45	51	465.58	469.00	-41	548	-7.47%
2021/07/29	52	462.75	33.3	464.44	467.00	18.7	564	3.31%
2021/07/28	110	470.19	79	467.99	464.50	31	563	5.50%	大買/
2021/07/27	45.1	462.14	82	458.34	461.50	-36.9	556	-6.63%
2021/07/26	32.4	450.59	22	449.20	450.00	10.4	552	1.88%
2021/07/23	32	449.83	61	449.42	446.00	-29	551	-5.26%
2021/07/22	65.7	438.89	104.2	440.61	440.50	-38.5	540	-7.13%	大賣/
2021/07/21	46	417.46	35	415.06	418.00	11	550	2.00%
2021/07/20	34	410.12	72.1	407.93	405.00	-38.1	550	-6.92%
2021/07/19	23	411.89	130	411.87	412.50	-107	556	-19.23%	大賣/鉅額交易
2021/07/16	117	427.96	97	428.15	429.00	20	555	3.60%	大買/
2021/07/15	16	421.84	32	420.70	420.00	-16	553	-2.89%
2021/07/14	13	416.23	38.6	417.64	416.00	-25.6	550	-4.65%
2021/07/13	16	421.38	26	420.42	423.00	-10	559	-1.79%
2021/07/12	17	416.09	30	415.17	420.00	-13	564	-2.30%
2021/07/09	50	411.47	42.2	409.80	414.50	7.8	565	1.38%
2021/07/08	32.2	420.14	11	420.82	417.50	21.2	572	3.70%
2021/07/07	45	429.63	62	426.40	425.50	-17	577	-2.94%
2021/07/06	8	428.44	45	428.64	427.50	-37	582	-6.35%
2021/07/05	39	432.49	71	428.11	436.00	-32	583	-5.48%
2021/07/02	12	418.29	36	418.99	416.50	-24	576	-4.16%
2021/07/01	79	419.40	11	416.55	414.50	68	576	11.79%
2021/06/30	32	417.31	77	414.58	413.50	-45	573	-7.84%
2021/06/29	19	410.87	87.1	410.45	413.00	-68.1	568	-11.99%
2021/06/28	33.1	419.11	44	418.72	419.00	-10.9	574	-1.90%
2021/06/25	112	414.98	13	419.42	417.00	99	576	17.17%	大買/
2021/06/24	7	402.64	4.1	404.42	400.50	2.9	568	0.51%
2021/06/23	37	401.35	11	396.95	404.00	26	581	4.47%
2021/06/22	34	398.68	10	398.50	396.50	24	576	4.16%
2021/06/21	188	389.56	18.3	389.28	390.50	169.7	577	29.38%	大買/鉅額交易
2021/06/18	28	395.79	15	395.10	393.00	13	578	2.25%
2021/06/17	27	391.04	19	390.13	390.00	8	580	1.38%
2021/06/16	32	397.28	28	398.41	398.50	4	594	0.67%
2021/06/15	11.9	395.99	9	393.78	398.00	2.9	607	0.47%
2021/06/11	60.1	401.93	41	405.66	399.50	19.1	611	3.12%
2021/06/10	98	397.52	17	398.53	406.00	81	609	13.29%
2021/06/09	16	406.06	17.2	404.65	404.00	-1.2	599	-0.20%
2021/06/08	4.1	409.95	2	412.75	412.50	2.1	607	0.35%
2021/06/07	34	411.07	3.4	409.32	411.00	30.6	622	4.91%
2021/06/04	5	410.70	7	412.71	411.00	-2	623	-0.32%
2021/06/03	0	0.00	33	414.45	415.00	-33	630	-5.24%
2021/06/02	72	414.44	121	417.38	417.50	-49	640	-7.65%	大賣/
2021/06/01	168.6	400.59	16	400.81	402.00	152.6	663	23.00%	大買/鉅額交易
2021/05/31	62	402.49	3	401.50	407.50	59	674	8.75%
2021/05/28	13	408.58	12	409.92	408.00	1	693	0.14%
2021/05/27	81	415.23	198.4	415.75	416.50	-117.4	702	-16.72%	大賣/鉅額交易
2021/05/26	16	411.28	15	409.03	410.50	1	716	0.14%
2021/05/25	33	409.17	18	406.94	410.00	15	738	2.03%
2021/05/24	5	398.90	2	400.25	399.00	3	751	0.40%
2021/05/21	86	401.33	34	398.21	397.00	52	774	6.72%
2021/05/20	21	388.38	52.6	387.95	391.00	-31.6	767	-4.12%
2021/05/19	17	395.12	48.4	394.32	391.50	-31.4	765	-4.10%
2021/05/18	193	396.30	35	392.17	393.50	158	768	20.55%	大買/鉅額交易
2021/05/17	38	379.93	31	378.69	379.00	7	779	0.90%
2021/05/14	151	387.70	54	385.82	386.50	97	775	12.51%	大買/
2021/05/13	102	376.46	185	378.25	376.00	-83	766	-10.83%	大買/大賣/
2021/05/12	237	373.87	174	374.89	368.50	63	750	8.39%	大買/大賣/
2021/05/11	103	362.95	185	363.98	360.00	-82	740	-11.08%	大買/大賣/
2021/05/10	48	383.27	136	382.65	380.00	-88	718	-12.24%	大賣/
2021/05/07	58	381.75	141.3	381.69	379.50	-83.3	720	-11.56%	大賣/
2021/05/06	25.1	406.16	133.8	405.03	402.50	-108.8	701	-15.50%	大賣/鉅額交易
2021/05/05	45	449.38	63	451.69	447.00	-18	703	-2.56%
2021/05/04	50	438.06	27	441.61	441.00	23	705	3.26%
2021/05/03	14.1	452.58	62	450.78	445.00	-47.9	711	-6.73%
2021/04/29	27	453.56	9	456.56	452.00	18	724	2.48%
2021/04/28	21	463.88	6	468.75	460.00	15	747	2.01%
2021/04/27	40.2	462.56	66.2	466.56	470.00	-26	770	-3.37%
2021/04/26	19	444.11	10	445.20	446.00	9	773	1.16%
2021/04/23	39	442.83	7.1	443.94	447.50	31.9	797	4.00%
2021/04/22	32	432.03	53	428.82	427.00	-21	801	-2.62%
2021/04/21	15	440.30	1	440.50	435.00	14	815	1.72%
2021/04/20	4	438.63	8.1	442.20	445.00	-4.1	825	-0.50%
2021/04/19	91	434.26	44	439.59	441.00	47	827	5.68%
2021/04/16	74.1	421.52	6	417.67	424.00	68.1	823	8.27%
2021/04/15	19	414.32	6	411.92	414.00	13	825	1.57%
2021/04/14	185.4	417.05	36	413.81	412.50	149.4	836	17.85%	大買/鉅額交易
2021/04/13	148	414.15	52.1	412.63	415.50	95.9	833	11.50%	大買/
2021/04/12	131	415.98	78	413.16	414.00	53	832	6.37%	大買/
2021/04/09	12.5	405.52	7	405.64	406.50	5.5	827	0.66%
2021/04/08	3	402.83	8	402.38	402.00	-5	831	-0.60%
2021/04/07	11	401.50	24	400.42	402.50	-13	838	-1.55%
2021/04/06	43	406.28	6	401.25	399.00	37	840	4.40%
2021/04/01	2	393.25	14	397.54	397.50	-12	839	-1.43%
2021/03/31	13.6	399.85	58	398.29	398.00	-44.4	837	-5.30%
2021/03/30	18	397.17	17	394.38	397.50	1	827	0.12%
2021/03/29	59	397.32	11	397.59	399.50	48	825	5.81%
2021/03/26	27	396.57	82	396.76	395.00	-55	828	-6.64%
2021/03/25	26	392.52	30	391.68	391.00	-4	823	-0.49%
2021/03/24	25	393.26	21	393.86	390.00	4	827	0.48%
2021/03/23	72	394.65	43	394.36	393.00	29	834	3.48%
2021/03/22	9	396.56	62.6	398.84	401.50	-53.6	844	-6.34%
2021/03/19	120	410.70	191.4	405.24	404.50	-71.4	867	-8.24%	大買/大賣/
2021/03/18	151.1	416.67	198	410.90	403.50	-46.9	861	-5.44%	大買/大賣/
2021/03/17	27	419.11	41.5	419.33	420.50	-14.5	851	-1.70%
2021/03/16	1.2	420.25	49	420.01	420.50	-47.8	849	-5.63%
2021/03/15	2	418.50	16	412.94	413.00	-14	854	-1.64%
2021/03/12	3	421.00	19.1	418.70	417.50	-16.1	873	-1.84%
2021/03/11	53.1	417.68	52	421.36	424.00	1.1	874	0.13%
2021/03/10	22.1	400.86	110.6	401.40	401.00	-88.5	861	-10.27%	大賣/
2021/03/09	41	402.16	38	403.59	400.50	3	862	0.35%
2021/03/08	8	406.88	40	405.46	402.00	-32	859	-3.72%
2021/03/05	176	413.14	131.1	419.85	410.00	44.9	851	5.27%	大買/大賣/
2021/03/04	161.1	398.57	74	399.09	400.00	87.1	839	10.38%	大買/
2021/03/03	205	394.38	183	393.73	401.50	22	826	2.66%	大買/大賣/
2021/03/02	208.1	398.07	54.9	397.91	397.00	153.2	811	18.88%	大買/鉅額交易
2021/02/26	33	391.14	168.1	390.92	390.00	-135.2	826	-16.36%	大賣/鉅額交易
2021/02/25	60	397.61	16	393.50	396.50	44	808	5.44%
2021/02/24	46	381.55	71.1	384.51	380.00	-25.1	796	-3.15%
2021/02/23	73	393.53	175	394.95	396.50	-102	789	-12.92%	大賣/鉅額交易
2021/02/22	21	380.52	10	380.10	377.00	11	774	1.42%
2021/02/19	64	375.85	99.8	375.43	375.50	-35.8	780	-4.59%
2021/02/18	18.5	382.78	60	383.31	377.50	-41.6	784	-5.30%
2021/02/17	177.2	384.27	29.7	377.78	387.50	147.5	785	18.76%	大買/鉅額交易
2021/02/05	69	372.34	50.1	371.37	373.50	18.9	775	2.44%
2021/02/04	92	369.78	64.3	370.28	370.00	27.7	775	3.58%
2021/02/03	39.4	374.28	81	373.67	373.50	-41.6	790	-5.25%
2021/02/02	160.5	379.67	49.1	379.06	378.50	111.4	794	14.02%	大買/鉅額交易
2021/02/01	44.1	370.90	39.1	371.64	371.00	5	806	0.62%
2021/01/29	26.1	373.91	105.1	375.66	370.00	-79	855	-9.24%	大賣/
2021/01/28	14.1	375.72	95.2	378.54	377.50	-81.1	842	-9.63%
2021/01/27	27.8	378.70	144.6	384.80	385.00	-116.8	831	-14.05%	大賣/鉅額交易
2021/01/26	85.4	372.14	74.2	375.19	367.50	11.2	815	1.37%
2021/01/25	51.9	379.13	38.1	378.54	378.50	13.8	808	1.71%
2021/01/22	141.3	372.82	48	376.77	381.00	93.3	803	11.61%	大買/
2021/01/21	114.1	380.29	135.1	383.82	384.00	-21	793	-2.64%	大買/大賣/
2021/01/20	154.5	373.90	223.7	376.12	370.00	-69.2	774	-8.94%	大買/大賣/
2021/01/19	219.3	367.76	90	370.51	370.00	129.3	750	17.23%	大買/鉅額交易
2021/01/18	971.8	354.74	131.1	353.78	355.50	840.7	729	115.26%	大買/大賣/鉅額交易
2021/01/15	424.8	348.30	3.2	347.97	347.50	421.6	705	59.72%	大買/鉅額交易
2021/01/14	8.5	347.26	48.2	346.07	347.50	-39.8	699	-5.69%
2021/01/13	244.7	335.47	3	338.00	337.00	241.7	687	35.14%	大買/鉅額交易
2021/01/12	205	329.63	10.3	329.08	323.50	194.7	681	28.59%	大買/鉅額交易
2021/01/11	10.1	329.60	76	330.01	330.00	-65.9	683	-9.64%
2021/01/08	105	329.85	17	329.47	330.00	88	691	12.73%	大買/
2021/01/07	228.1	330.10	5	332.40	332.50	223.1	697	31.98%	大買/鉅額交易
2021/01/06	24.1	323.06	42	322.33	322.00	-17.9	703	-2.55%
2021/01/05	53	323.93	0	0.00	325.50	53	708	7.48%
2021/01/04	99	323.22	36	321.67	322.00	63	716	8.79%
2020/12/31	29	325.55	1	325.00	326.00	28	723	3.87%
2020/12/30	139.1	323.21	57	323.43	325.50	82.1	728	11.28%	大買/
2020/12/29	136.3	320.52	60	320.13	321.00	76.3	731	10.42%	大買/
2020/12/28	13	318.62	18	318.78	320.00	-5	739	-0.68%
2020/12/24	0	0.00	3	321.50	320.00	-3	750	-0.40%
2020/12/23	25.1	319.73	1	319.50	319.00	24.1	751	3.21%
2020/12/22	123	323.16	17	321.09	322.00	106	765	13.86%	大買/鉅額交易
2020/12/21	108	322.73	52	322.17	322.00	56	775	7.22%	大買/
2020/12/18	14	329.64	7	330.00	328.50	7	776	0.90%
2020/12/17	39.6	333.08	180.3	332.27	330.00	-140.7	774	-18.17%	大賣/鉅額交易
2020/12/16	24	339.23	16	339.06	342.50	8	769	1.04%
2020/12/15	127	343.95	116	336.28	334.00	11	789	1.39%	大買/大賣/
2020/12/14	0	0.00	15	331.83	334.00	-15	769	-1.95%
2020/12/11	25	332.92	26.1	331.13	329.00	-1.1	764	-0.14%
2020/12/10	153	326.23	46	325.87	326.00	107	771	13.88%	大買/鉅額交易
2020/12/09	0	0.00	247	323.33	324.00	-247	773	-31.93%	大賣/鉅額交易
2020/12/08	85	314.83	169	314.87	314.00	-84	776	-10.81%	大賣/
2020/12/07	1	318.00	42	320.27	318.00	-41	777	-5.27%
2020/12/04	4	328.63	8.1	329.59	331.00	-4.1	779	-0.53%
2020/12/03	12.2	328.78	23	325.89	327.00	-10.8	784	-1.37%
2020/12/02	3	329.17	20	328.08	327.00	-17	795	-2.14%
2020/12/01	3	331.83	16	329.31	332.00	-13	804	-1.62%
2020/11/30	452.1	336.33	88.1	336.23	336.50	364	817	44.54%	大買/鉅額交易
2020/11/27	44.1	332.79	0	0.00	334.00	44.1	814	5.41%
2020/11/26	15.2	330.37	22	332.18	334.00	-6.8	831	-0.82%
2020/11/25	77	326.77	253	327.35	324.50	-176	844	-20.85%	大賣/鉅額交易
2020/11/24	3	343.33	46.2	344.07	343.50	-43.2	828	-5.22%
2020/11/23	53	351.76	47.2	351.86	351.50	5.8	823	0.70%
2020/11/20	37	339.84	28.4	339.94	342.00	8.6	826	1.04%
2020/11/19	148	339.54	35	339.51	339.50	113	821	13.76%	大買/鉅額交易
2020/11/18	40	337.33	63.1	336.53	338.00	-23.1	834	-2.77%
2020/11/17	18	333.14	38	333.54	333.00	-20	838	-2.39%
2020/11/16	221	340.52	52	340.17	340.00	169	852	19.82%	大買/鉅額交易
2020/11/13	61	339.71	0	0.00	338.00	61	878	6.94%
2020/11/12	44	348.13	9	344.94	344.00	35	873	4.00%
2020/11/11	127.2	362.57	27	352.28	353.50	100.2	884	11.33%	大買/
2020/11/10	18.2	353.34	32	352.86	352.50	-13.8	881	-1.57%
2020/11/09	49.2	354.92	132	355.22	354.00	-82.8	883	-9.37%	大賣/
2020/11/06	129	339.02	31	337.26	345.00	98	867	11.30%	大買/
2020/11/05	15	321.53	100	319.46	318.50	-85	831	-10.23%
2020/11/04	24.4	318.21	15	319.73	322.50	9.4	835	1.12%
2020/11/03	42	319.81	42	319.24	320.00	0	846	0.00%
2020/11/02	4	320.25	7	320.14	319.00	-3	861	-0.35%
2020/10/30	2	323.25	112	322.01	322.00	-110	919	-11.97%	大賣/鉅額交易
2020/10/29	49.2	326.36	57	324.82	324.00	-7.8	937	-0.83%
2020/10/28	16	325.56	28	328.95	331.00	-12	935	-1.28%
2020/10/27	4.3	330.05	8	327.63	329.50	-3.7	965	-0.38%
2020/10/26	1	328.50	70.3	327.19	325.50	-69.3	988	-7.01%
2020/10/23	29	327.52	33	325.39	328.00	-4	995	-0.40%
2020/10/22	56	323.42	18	324.33	324.00	38	1,001	3.79%
2020/10/21	12	320.67	30	320.60	318.50	-18	1,001	-1.80%
2020/10/20	117.1	323.18	38	323.22	323.50	79.1	998	7.92%	大買/
2020/10/19	48	322.72	13	321.04	325.50	35	995	3.52%
2020/10/16	0	0.00	101	324.65	321.00	-101	990	-10.20%	大賣/鉅額交易
2020/10/15	128.1	336.73	27	334.59	332.50	101.1	996	10.14%	大買/鉅額交易
2020/10/14	175.2	336.95	52	334.62	338.00	123.2	991	12.42%	大買/鉅額交易
2020/10/13	1.1	323.69	16	322.78	323.50	-14.9	977	-1.53%
2020/10/12	34.1	327.69	27	326.52	327.00	7.1	983	0.72%
2020/10/08	13.1	330.27	34	329.46	330.00	-20.9	987	-2.12%
2020/10/07	48.3	336.91	18	335.72	334.50	30.3	984	3.08%
2020/10/06	45	338.79	21	338.55	339.50	24	988	2.43%
2020/10/05	122.1	344.18	47	343.32	342.00	75.1	982	7.65%	大買/
2020/09/30	20	344.30	73	343.42	343.50	-53	976	-5.42%
2020/09/29	117	344.85	42	344.48	346.50	75	972	7.71%	大買/
2020/09/28	34.1	338.24	18	336.31	340.50	16.1	1,009	1.60%
2020/09/25	102	331.94	74	334.42	331.50	28	1,019	2.75%	大買/
2020/09/24	94	326.96	135.1	325.19	324.50	-41.1	1,010	-4.07%	大賣/
2020/09/23	70	342.51	8.3	340.70	343.00	61.7	1,010	6.11%
2020/09/22	33	340.63	19	340.55	340.50	14	1,050	1.34%
2020/09/21	108	352.56	12	349.71	346.00	96	1,062	9.03%	大買/
2020/09/18	252.8	357.75	303.1	358.10	359.00	-50.3	1,070	-4.70%	大買/大賣/
2020/09/17	55.1	347.46	39	346.97	348.50	16.1	1,038	1.55%
2020/09/16	78	343.66	15	343.17	345.50	63	1,038	6.06%
2020/09/15	10	340.95	5	340.50	341.00	5	1,042	0.48%
2020/09/14	41	330.54	73	329.90	332.00	-32	1,036	-3.09%
2020/09/11	15	332.70	17	333.26	336.00	-2	1,054	-0.19%
2020/09/10	267.1	331.71	60	329.13	335.50	207.1	1,056	19.59%	大買/鉅額交易
2020/09/09	39	313.12	40	319.11	319.00	-1	1,043	-0.10%
2020/09/08	42	316.85	36	318.44	318.50	6	1,039	0.58%
2020/09/07	79.2	318.43	50	322.69	318.50	29.2	1,049	2.79%
2020/09/04	40	334.51	240.5	333.92	332.50	-200.5	1,075	-18.64%	大賣/鉅額交易
2020/09/03	373.1	348.66	9	347.83	346.50	364.1	1,068	34.07%	大買/鉅額交易
2020/09/02	268	346.95	16	346.22	349.00	252	1,058	23.80%	大買/鉅額交易
2020/09/01	159	341.79	9	340.39	343.50	150	1,046	14.33%	大買/鉅額交易
2020/08/31	216	345.52	112	340.70	338.00	104	1,035	10.04%	大買/大賣/鉅額交易
2020/08/28	36	361.40	128	357.85	359.00	-92	1,021	-9.00%	大賣/
2020/08/27	3	356.00	30	359.62	356.00	-27	1,026	-2.63%
2020/08/26	54	361.82	39	368.76	360.50	15	1,025	1.46%
2020/08/25	24	364.15	42	360.96	359.00	-18	1,014	-1.77%
2020/08/24	105	358.98	152	357.68	361.00	-47	1,019	-4.61%	大買/大賣/
2020/08/21	10	347.00	75	347.35	346.50	-65	1,003	-6.48%
2020/08/20	46	347.95	128	342.92	338.50	-82	994	-8.25%	大賣/
2020/08/19	28	366.80	36	365.69	362.50	-8	982	-0.81%
2020/08/18	10	351.75	16	351.28	350.00	-6	956	-0.63%
2020/08/17	25	349.22	13	347.81	348.00	12	959	1.25%
2020/08/14	46	351.70	14	348.36	349.50	32	977	3.27%
2020/08/13	80	346.25	77	347.35	345.50	3	976	0.31%
2020/08/12	43	334.89	10	336.65	339.50	33	977	3.38%
2020/08/11	46	344.33	31	347.77	344.50	15	979	1.53%
2020/08/10	55	356.25	17	356.62	356.50	38	967	3.93%
2020/08/07	50	358.53	64	357.25	360.00	-14	966	-1.45%
2020/08/06	60	352.60	46	353.07	352.00	14	954	1.47%
2020/08/05	154	345.18	46	346.20	353.00	108	938	11.50%	大買/鉅額交易
2020/08/04	11	331.82	96	331.67	337.00	-85	887	-9.59%
2020/08/03	55.3	320.96	97	320.32	319.00	-41.7	869	-4.80%
2020/07/31	7	321.00	97.3	319.74	322.00	-90.3	887	-10.18%
2020/07/30	80.1	307.80	166	312.27	322.00	-85.9	863	-9.95%	大賣/
2020/07/29	80	303.46	116	303.64	301.00	-36	844	-4.26%	大賣/
2020/07/28	169	309.76	183	309.98	311.50	-14	851	-1.64%	大買/大賣/
2020/07/27	75	315.89	50	314.53	312.00	25	858	2.91%
2020/07/24	3.3	316.06	66	318.20	316.50	-62.7	867	-7.23%
2020/07/23	18	318.61	11	320.18	320.00	7	883	0.79%
2020/07/22	11	316.82	35	315.90	316.00	-24	888	-2.70%
2020/07/21	228	317.66	0	0.00	313.50	228	889	25.64%	大買/鉅額交易
2020/07/20	27	312.24	2	316.25	311.50	25	875	2.86%
2020/07/17	87.1	326.21	4	320.50	320.50	83.1	871	9.54%
2020/07/16	18	319.94	2	320.25	318.00	16	880	1.82%
2020/07/15	100	344.07	42	342.74	342.00	58	866	6.69%
2020/07/14	72	337.00	41	335.33	335.00	31	865	3.58%
2020/07/13	116	336.15	12	336.92	339.00	104	869	11.96%	大買/鉅額交易
2020/07/10	53.5	328.07	17	326.71	329.50	36.5	861	4.23%
2020/07/09	3	328.33	16	328.56	328.50	-13	864	-1.50%
2020/07/08	8	328.00	15	328.53	330.50	-7	862	-0.81%
2020/07/07	35	328.93	262	327.07	330.00	-227	862	-26.31%	大賣/鉅額交易
2020/07/06	48.4	315.67	117	315.79	318.00	-68.6	833	-8.23%	大賣/
2020/07/03	11.7	308.55	20	309.65	308.50	-8.3	835	-0.99%
2020/07/02	15	313.13	90	317.70	314.50	-75	847	-8.85%
2020/07/01	198	303.44	65	305.62	315.00	133	846	15.72%	大買/鉅額交易
2020/06/30	104	286.19	56	288.70	287.50	48	811	5.92%	大買/
2020/06/29	104	283.01	19	287.39	282.50	85	812	10.46%	大買/
2020/06/24	33	295.76	8	296.50	297.00	25	815	3.07%
2020/06/23	50	292.68	1	292.00	292.00	49	825	5.93%
2020/06/22	77	295.00	5	295.80	295.50	72	845	8.52%
2020/06/19	60	288.79	213	289.06	288.50	-153	859	-17.81%	大賣/鉅額交易
2020/06/18	18	296.92	50	294.77	298.50	-32	866	-3.69%
2020/06/17	15	288.70	69	288.49	290.00	-54	904	-5.97%
2020/06/16	32.2	279.29	2	282.75	280.00	30.2	916	3.30%
2020/06/15	29	276.24	43	277.77	274.00	-14	957	-1.46%
2020/06/12	19	271.50	53	276.08	280.00	-34	972	-3.50%
2020/06/11	191	281.33	73	276.68	278.00	118	1,004	11.75%	大買/鉅額交易
2020/06/10	27	261.83	7	262.64	261.50	20	991	2.02%
2020/06/09	58	262.84	4	263.00	262.50	54	1,058	5.10%
2020/06/08	35	261.04	3	261.33	262.00	32	1,089	2.94%
2020/06/05	19	260.39	80	260.33	259.50	-61	1,094	-5.57%
2020/06/04	27	259.02	12	259.00	259.00	15	1,093	1.37%
2020/06/03	32	258.92	2	259.25	259.50	30	1,102	2.72%
2020/06/02	16	255.94	0	0.00	256.00	16	1,097	1.46%
2020/06/01	21	256.19	8	257.81	254.00	13	1,099	1.18%
2020/05/29	178	254.75	137	256.12	257.00	41	1,104	3.71%	大買/大賣/
2020/05/28	56.1	256.20	63	252.43	252.00	-6.9	1,105	-0.62%
2020/05/27	23	255.33	12	254.58	255.00	11	1,113	0.99%
2020/05/26	32	253.41	11	254.50	254.00	21	1,123	1.87%
2020/05/25	14	245.54	10	246.40	251.00	4	1,128	0.35%
2020/05/22	43	248.51	54	249.03	247.50	-11	1,128	-0.97%
2020/05/21	78	256.04	8	255.38	259.00	70	1,124	6.23%
2020/05/20	13	249.62	8	250.00	248.50	5	1,092	0.46%
2020/05/19	18	246.75	13	246.00	245.50	5	1,082	0.46%
2020/05/18	10	238.60	17	239.50	241.00	-7	1,074	-0.65%
2020/05/15	8	238.25	15	238.33	239.00	-7	1,065	-0.66%
2020/05/14	0	0.00	12	236.50	236.00	-12	1,065	-1.13%
2020/05/13	11	236.59	5	237.00	236.00	6	1,065	0.56%
2020/05/12	7	235.50	17	236.15	235.50	-10	1,070	-0.93%
2020/05/11	14	238.04	36	238.25	239.50	-22	1,080	-2.04%
2020/05/08	31	232.94	40	233.80	231.00	-9	1,087	-0.83%
2020/05/07	33	234.38	3	230.83	233.00	30	1,093	2.74%
2020/05/06	53	228.54	38	229.47	233.00	15	1,085	1.38%
2020/05/05	9	224.39	21	223.76	223.50	-12	1,095	-1.09%
2020/05/04	45	220.28	21	220.26	219.50	24	1,108	2.16%
2020/04/30	105	232.73	22	229.52	230.00	83	1,110	7.47%	大買/
2020/04/29	57	228.41	85	231.46	233.00	-28	1,131	-2.48%
2020/04/28	7	218.43	64	220.70	220.50	-57	1,141	-4.99%
2020/04/27	59	214.46	38	217.20	217.50	21	1,139	1.84%
2020/04/24	16.2	208.32	24	208.40	209.00	-7.8	1,133	-0.69%
2020/04/23	37	207.55	18	206.89	207.00	19	1,144	1.66%
2020/04/22	14	205.11	37	205.77	208.50	-23	1,145	-2.01%
2020/04/21	26	213.04	92	212.42	208.50	-66	1,145	-5.76%
2020/04/20	25	211.28	20	211.10	212.50	5	1,141	0.44%
2020/04/17	66	210.75	68	211.23	210.50	-2	1,147	-0.17%
2020/04/16	112	202.00	46	201.12	202.00	66	1,139	5.79%	大買/
2020/04/15	15.9	206.97	59	206.84	206.50	-43.1	1,132	-3.81%
2020/04/14	56	203.73	27	203.28	203.00	29	1,128	2.57%
2020/04/13	19	202.89	13	203.54	202.00	6	1,124	0.53%
2020/04/10	0	0.00	43	209.12	211.00	-43	1,122	-3.83%
2020/04/09	23	205.41	81	207.90	206.00	-58	1,119	-5.18%
2020/04/08	30	205.92	167	206.86	208.00	-137	1,108	-12.35%	大賣/鉅額交易
2020/04/07	17	197.15	143	200.77	196.50	-126	1,095	-11.51%	大賣/鉅額交易
2020/04/06	78	186.61	34	188.57	190.00	44	1,077	4.08%
2020/04/01	64	183.59	66	182.26	183.50	-2	1,064	-0.19%
2020/03/31	52	182.70	34.1	184.45	180.50	17.9	1,051	1.70%
2020/03/30	165	182.78	18	182.03	184.50	147	1,032	14.24%	大買/鉅額交易
2020/03/27	140	195.58	5	201.80	194.00	135	1,015	13.29%	大買/鉅額交易
2020/03/26	121	195.28	11	197.32	196.00	110	1,003	10.97%	大買/鉅額交易
2020/03/25	42	191.14	50	190.06	193.50	-8	983	-0.81%
2020/03/24	42	177.13	78	176.75	176.50	-36	964	-3.73%
2020/03/23	70	167.51	149	167.88	169.50	-79	959	-8.23%	大賣/
2020/03/20	67	180.84	72	179.12	182.50	-5	907	-0.55%
2020/03/19	8	179.50	119	172.16	170.50	-111	886	-12.52%	大賣/鉅額交易
2020/03/18	64	192.84	217	194.45	189.00	-153	852	-17.94%	大賣/鉅額交易
2020/03/17	26	189.77	154	189.73	189.00	-128	843	-15.18%	大賣/鉅額交易
2020/03/16	24	202.08	176	202.63	200.00	-152	839	-18.12%	大賣/鉅額交易
2020/03/13	118	199.95	105.5	201.95	206.00	12.5	813	1.54%	大買/大賣/
2020/03/12	89	219.20	159	224.50	219.50	-70	745	-9.39%	大賣/
2020/03/11	12	240.96	87	237.31	239.00	-75	712	-10.52%
2020/03/10	30	230.70	9	233.22	230.00	21	705	2.98%
2020/03/09	75	236.03	93	236.82	233.50	-18	701	-2.57%
2020/03/06	9	248.33	100	247.22	246.00	-91	687	-13.23%
2020/03/05	115	253.49	15	252.70	254.00	100	682	14.65%	大買/
2020/03/04	4	244.25	14	249.93	251.50	-10	680	-1.47%
2020/03/03	55	243.88	26	242.02	245.00	29	677	4.28%
2020/03/02	27	239.44	25.3	239.95	239.50	1.7	672	0.26%
2020/02/27	65	246.32	69	244.81	244.00	-4	682	-0.59%
2020/02/26	16	244.69	92	244.08	243.50	-76	684	-11.11%
2020/02/25	62	249.15	1	250.00	250.00	61	678	8.99%
2020/02/24	15	250.33	25.4	250.94	250.00	-10.4	675	-1.54%
2020/02/21	5	258.50	18	259.06	258.50	-13	676	-1.92%
2020/02/20	29	259.09	14	258.71	257.50	15	683	2.20%
2020/02/19	14	260.46	5	260.10	260.00	9	683	1.32%
2020/02/18	4	260.00	13	259.69	260.00	-9	683	-1.32%
2020/02/17	40	259.24	0	0.00	260.00	40	691	5.78%
2020/02/14	18	255.81	4	256.13	256.00	14	697	2.01%
2020/02/13	18	256.17	4	256.00	256.00	14	702	1.99%
2020/02/12	83	258.80	295	259.05	256.50	-212	706	-29.99%	大賣/鉅額交易
2020/02/11	54	260.28	29	260.00	260.00	25	708	3.53%
2020/02/10	5	257.00	1	255.00	258.50	4	713	0.56%
2020/02/07	69	258.86	2	259.25	258.00	67	759	8.82%
2020/02/06	111	260.84	1	270.00	256.00	110	754	14.59%	大買/鉅額交易
2020/02/05	4	251.13	47	260.31	262.50	-43	737	-5.83%
2020/02/04	184	249.00	20	249.48	250.00	164	726	22.56%	大買/鉅額交易
2020/02/03	39	236.65	33	242.94	241.00	6	718	0.83%
2020/01/31	69	249.08	51	248.67	247.50	18	696	2.58%
2020/01/30	21	260.43	49	259.35	256.50	-28	678	-4.13%
2020/01/20	0	0.00	10	284.60	285.00	-10	662	-1.51%
2020/01/17	37	288.89	8	286.56	284.50	29	663	4.37%
2020/01/16	2	282.75	5	281.60	281.50	-3	652	-0.46%
2020/01/15	16	283.69	27.2	285.29	282.50	-11.2	652	-1.72%
2020/01/14	7	289.14	0	0.00	289.00	7	652	1.07%
2020/01/13	19	291.08	0	0.00	289.50	19	644	2.95%
2020/01/10	27	287.07	0	0.00	286.50	27	646	4.18%
2020/01/09	8	276.38	14	276.93	275.50	-6	643	-0.93%
2020/01/08	23	272.74	32	272.14	272.50	-9	643	-1.40%
2020/01/07	113	274.69	56	274.09	272.50	57	647	8.81%	大買/
2020/01/06	19	273.26	19	274.18	274.50	0	652	0.00%
2020/01/03	8	276.50	8	275.75	276.50	0	654	0.00%
2020/01/02	1	276.00	7	276.57	277.00	-6	665	-0.90%
2019/12/31	2	276.50	4	277.50	277.00	-2	668	-0.30%
2019/12/30	3	275.67	0	0.00	276.50	3	678	0.44%
2019/12/27	4	277.13	0	0.00	275.50	4	686	0.58%
2019/12/26	6	276.42	0	0.00	277.00	6	692	0.87%
2019/12/25	3	274.83	1	277.00	277.00	2	700	0.29%
2019/12/23	21	276.98	0	0.00	277.00	21	722	2.91%
2019/12/20	14	275.93	204.5	276.30	275.00	-190.5	727	-26.17%	大賣/鉅額交易
2019/12/19	36	277.21	10.3	278.13	279.50	25.7	733	3.50%
2019/12/18	57.1	277.83	37	277.09	276.50	20.1	730	2.75%
2019/12/17	22	270.30	4	268.38	271.00	18	728	2.47%
2019/12/16	38	266.14	46	267.36	266.50	-8	722	-1.11%
2019/12/13	9	260.44	72	264.60	268.50	-63	723	-8.70%
2019/12/12	22	256.73	40.5	259.89	261.50	-18.5	720	-2.57%
2019/12/11	360.3	256.41	303	256.37	255.50	57.3	715	8.01%	大買/大賣/
2019/12/10	13	278.19	4	278.50	278.00	9	674	1.33%
2019/12/09	0	0.00	52	278.84	280.00	-52	684	-7.60%
2019/12/06	6	279.67	53	280.92	283.00	-47	682	-6.88%
2019/12/05	25	276.96	20	276.90	275.50	5	683	0.73%
2019/12/04	19	277.03	23	276.84	278.00	-4	688	-0.59%
2019/12/03	34	278.84	24	278.42	280.50	10	697	1.43%
2019/12/02	18	279.58	32	280.02	280.00	-14	716	-1.95%
2019/11/29	5	280.40	15.3	281.24	280.00	-10.3	725	-1.42%
2019/11/28	28	283.79	16	284.28	279.00	12	728	1.65%
2019/11/27	10	290.75	26	289.35	288.00	-16	730	-2.19%
2019/11/26	13	290.19	250	290.17	290.00	-237	742	-31.92%	大賣/鉅額交易
2019/11/25	29	284.57	11	283.82	286.00	18	735	2.45%
2019/11/22	6	279.08	21	278.71	281.00	-15	735	-2.04%
2019/11/21	47	278.37	13	278.23	279.50	34	742	4.58%
2019/11/20	50	282.64	29	282.48	282.50	21	762	2.75%
2019/11/19	42	280.27	9.4	281.13	282.50	32.6	768	4.24%
2019/11/18	41	284.16	14	283.86	285.00	27	770	3.50%
2019/11/15	60	283.85	7	283.93	282.50	53	781	6.78%
2019/11/14	21	285.14	8	286.13	284.00	13	786	1.65%
2019/11/13	69	285.11	145.6	285.05	285.00	-76.6	794	-9.64%	大賣/
2019/11/12	215	287.03	168.5	287.00	291.00	46.5	795	5.85%	大買/大賣/
2019/11/11	142	287.08	159	287.21	286.00	-17	799	-2.13%	大買/大賣/
2019/11/08	64	299.20	230.2	299.95	296.50	-166.2	809	-20.55%	大賣/鉅額交易
2019/11/07	419	301.46	7	302.64	300.50	412	865	47.59%	大買/鉅額交易
2019/11/06	398	303.27	3	296.17	302.50	395	857	46.07%	大買/鉅額交易
2019/11/05	48.7	281.87	9	284.39	285.00	39.7	813	4.88%
2019/11/04	46	275.48	18.2	276.12	275.50	27.8	813	3.42%
2019/11/01	33	280.98	57	280.72	279.00	-24	827	-2.90%
2019/10/31	31	276.94	120	277.30	276.50	-89	840	-10.59%	大賣/
2019/10/30	40	275.84	62	279.94	280.00	-22	834	-2.64%
2019/10/29	8	271.06	36	271.01	271.00	-28	821	-3.41%
2019/10/28	8	267.75	12	266.79	268.50	-4	819	-0.49%
2019/10/25	32	267.11	6	267.75	267.50	26	825	3.15%
2019/10/24	11	265.14	19	263.87	266.50	-8	825	-0.97%
2019/10/23	38	263.47	13	263.73	264.00	25	825	3.03%
2019/10/22	13	265.85	15	263.93	262.50	-2	827	-0.24%
2019/10/21	19	267.45	6	267.50	267.50	13	825	1.57%
2019/10/18	34.4	265.87	23	265.54	265.00	11.4	829	1.37%
2019/10/17	21	266.24	30	268.25	269.00	-9	824	-1.09%
2019/10/16	7	263.14	26	262.94	264.00	-19	828	-2.29%
2019/10/15	35	258.31	9	262.50	262.00	26	835	3.11%
2019/10/14	55	261.71	24	263.42	260.50	31	839	3.69%
2019/10/09	23	265.48	8.8	263.81	262.50	14.2	837	1.70%
2019/10/08	0	0.00	18.1	267.72	268.00	-18.1	836	-2.17%
2019/10/07	4	269.50	23	268.67	269.50	-19	834	-2.28%
2019/10/04	51	269.50	4	272.00	272.00	47	836	5.62%
2019/10/03	8	267.38	34	267.29	267.00	-26	831	-3.13%
2019/10/02	32	269.20	80	270.82	270.00	-48	827	-5.80%
2019/10/01	3	269.50	5	269.60	269.50	-2	824	-0.24%
2019/09/27	23	272.46	0.4	273.00	272.00	22.6	822	2.75%
2019/09/26	104	278.26	14	277.57	277.00	90	825	10.90%	大買/
2019/09/25	1	284.00	27	284.33	284.00	-26	825	-3.15%
2019/09/24	44	282.51	18	283.69	285.00	26	826	3.14%
2019/09/23	6	273.58	3.4	275.74	275.00	2.6	819	0.32%
2019/09/20	27	273.69	7	274.00	274.00	20	829	2.41%
2019/09/19	10	270.10	24.4	269.92	270.00	-14.4	824	-1.74%
2019/09/18	9.4	271.15	4	270.88	273.50	5.4	826	0.65%
2019/09/17	6	269.58	0	0.00	270.00	6	820	0.73%
2019/09/16	6	267.50	9	267.50	267.50	-3	817	-0.37%
2019/09/12	36	271.28	0	0.00	271.00	36	819	4.39%
2019/09/11	21	269.81	5	265.90	266.00	16	845	1.89%
2019/09/10	13	271.38	25	270.06	272.00	-12	853	-1.41%
2019/09/09	7	268.93	1	272.00	272.00	6	859	0.70%
2019/09/06	10	273.05	21	272.38	272.00	-11	872	-1.26%
2019/09/05	13	275.46	1	277.50	276.00	12	884	1.36%
2019/09/04	25	276.88	27	278.85	274.50	-2	892	-0.22%
2019/09/03	7.7	273.91	8	274.06	273.00	-0.3	892	-0.03%
2019/09/02	11	267.82	16	267.84	268.50	-5	895	-0.56%
2019/08/30	11	275.77	2	275.00	275.00	9	892	1.01%
2019/08/29	30	269.95	9	266.06	272.00	21	896	2.34%
2019/08/28	11	263.23	110.8	263.67	263.00	-99.8	890	-11.20%	大賣/
2019/08/27	26	267.27	262	266.19	267.00	-236	880	-26.80%	大賣/鉅額交易
2019/08/26	9	261.50	9	262.72	263.50	0	873	0.00%
2019/08/23	1	267.50	1	271.00	269.00	0	864	0.00%
2019/08/22	18	269.67	102	270.19	270.50	-84	843	-9.96%	大賣/
2019/08/21	8	273.38	3	274.17	273.50	5	840	0.59%
2019/08/20	203	270.90	20	270.63	270.50	183	836	21.88%	大買/鉅額交易
2019/08/19	155	271.61	2	271.00	270.50	153	823	18.57%	大買/鉅額交易
2019/08/16	298	272.27	85	272.46	271.00	213	818	26.03%	大買/鉅額交易
2019/08/15	4	261.00	20	265.55	265.00	-16	807	-1.98%
2019/08/14	1	264.50	15	270.17	270.00	-14	807	-1.73%
2019/08/13	11	266.00	17	268.15	268.00	-6	813	-0.74%
2019/08/12	12	262.67	95	262.65	266.00	-83	802	-10.35%
2019/08/08	4	242.00	0	0.00	246.50	4	750	0.53%
2019/08/07	89	227.08	21	228.88	224.50	68	766	8.87%
2019/08/06	23	218.15	6	220.00	220.50	17	782	2.17%
2019/08/05	35	223.59	31	224.79	225.00	4	776	0.52%
2019/08/02	61	235.34	30	235.70	235.00	31	765	4.05%
2019/08/01	0	0.00	16	240.13	245.00	-16	758	-2.11%
2019/07/31	8	240.75	8	242.19	240.50	0	758	0.00%
2019/07/30	77	241.96	0	0.00	241.50	77	765	10.07%
2019/07/29	0	0.00	58	241.69	240.00	-58	774	-7.49%
2019/07/25	29	246.52	6	245.50	245.50	23	798	2.88%
2019/07/24	0	0.00	43	245.20	245.00	-43	807	-5.33%
2019/07/23	25	250.80	124	250.56	250.00	-99	805	-12.29%	大賣/
2019/07/22	0	0.00	63	250.08	250.00	-63	811	-7.77%
2019/07/19	18	254.19	137	252.61	251.00	-119	811	-14.66%	大賣/鉅額交易
2019/07/18	145	252.29	63	253.32	251.00	82	810	10.12%	大買/
2019/07/17	203	252.01	7	251.43	251.00	196	806	24.29%	大買/鉅額交易
2019/07/16	60	257.73	15	254.73	255.00	45	807	5.57%
2019/07/15	105	254.13	24	255.65	255.50	81	815	9.93%	大買/
2019/07/12	86	251.72	24	251.13	252.00	62	819	7.57%
2019/07/11	11	248.32	9	248.33	248.00	2	822	0.24%
2019/07/10	18	252.19	13	252.50	251.50	5	818	0.61%
2019/07/09	0	0.00	12	251.83	251.50	-12	816	-1.47%
2019/07/08	1	251.00	37	251.14	251.00	-36	816	-4.41%
2019/07/05	9	250.50	14	250.39	250.50	-5	820	-0.61%
2019/07/04	5	252.00	14	253.14	254.00	-9	831	-1.08%
2019/07/03	2	251.00	11	249.91	250.00	-9	829	-1.09%
2019/07/02	18	249.78	30	250.48	250.00	-12	822	-1.46%
2019/07/01	7	240.64	6	243.83	245.50	1	811	0.12%
2019/06/28	2	233.50	1	236.00	233.50	1	805	0.12%
2019/06/27	85	238.84	90	235.89	235.00	-5	802	-0.62%
2019/06/26	0	0.00	9	238.61	236.00	-9	789	-1.14%
2019/06/25	3	234.83	26	235.29	234.00	-23	786	-2.93%
2019/06/24	45	236.00	29	236.19	236.00	16	781	2.05%
2019/06/21	234	234.56	80.8	234.53	234.50	153.2	784	19.53%	大買/鉅額交易
2019/06/20	80	235.41	41	235.40	235.00	39	786	4.96%
2019/06/19	26	232.63	47	232.12	236.50	-21	785	-2.68%
2019/06/18	138	219.60	62	220.39	220.50	76	753	10.08%	大買/
2019/06/17	39	217.92	7	219.29	217.50	32	740	4.32%
2019/06/14	74	213.60	117	211.88	214.50	-43	734	-5.85%	大賣/
2019/06/13	1	207.00	31	209.37	207.50	-30	724	-4.14%
2019/06/12	27	213.04	12	212.00	212.00	15	711	2.11%
2019/06/11	188	211.88	1	214.00	211.00	187	696	26.85%	大買/鉅額交易
2019/06/10	44	213.81	3	216.83	212.50	41	678	6.05%
2019/06/06	7	220.00	5	219.20	219.50	2	665	0.30%
2019/06/05	36	218.75	0	0.00	219.00	36	666	5.40%
2019/06/04	54	214.90	48	221.93	214.00	6	670	0.89%
2019/06/03	17	229.68	6	229.75	230.00	11	664	1.66%
2019/05/31	41	228.83	5	230.50	230.50	36	668	5.39%
2019/05/30	87	225.74	9	225.00	225.50	78	669	11.65%
2019/05/29	7	227.57	5	226.60	226.00	2	675	0.30%
2019/05/28	52	228.00	263	228.04	228.00	-211	683	-30.88%	大賣/鉅額交易
2019/05/27	2	227.25	13	229.42	228.00	-11	676	-1.63%
2019/05/24	50	227.06	7	227.00	226.50	43	685	6.27%
2019/05/23	0	0.00	17	228.03	228.00	-17	689	-2.46%
2019/05/22	33	228.61	1	230.00	230.00	32	694	4.60%
2019/05/21	98	231.38	0	0.00	230.00	98	691	14.16%
2019/05/20	11	227.23	31	228.50	228.00	-20	695	-2.88%
2019/05/17	0	0.00	34	233.26	230.50	-34	675	-5.03%
2019/05/16	74	230.23	19	230.89	230.00	55	676	8.13%
2019/05/15	83	226.08	120	226.67	221.50	-37	667	-5.54%	大賣/
2019/05/14	1	228.00	147	226.23	221.50	-146	646	-22.57%	大賣/鉅額交易
2019/05/13	0	0.00	1	240.50	240.50	-1	636	-0.16%
2019/05/10	132	239.94	25	239.86	239.00	107	639	16.74%	大買/鉅額交易
2019/05/09	107	242.57	38	244.24	241.50	69	635	10.87%	大買/
2019/05/08	0	0.00	4	240.63	241.00	-4	623	-0.64%
2019/05/07	9	243.50	4	243.50	243.50	5	628	0.80%
2019/05/03	0	0.00	3	241.33	241.50	-3	630	-0.48%
2019/05/02	22	240.11	5	239.90	240.50	17	630	2.70%
2019/04/30	19	242.00	4	242.25	242.00	15	629	2.38%
2019/04/29	40	250.69	8	249.38	250.00	32	617	5.18%
2019/04/26	0	0.00	4	255.25	255.50	-4	613	-0.65%
2019/04/25	54	250.08	0	0.00	252.50	54	611	8.83%
2019/04/24	12	244.42	3	245.00	245.00	9	612	1.47%
2019/04/23	7	243.21	3	244.67	244.50	4	611	0.65%
2019/04/22	40	242.74	0	0.00	243.50	40	609	6.57%
2019/04/19	59	245.81	0	0.00	241.00	59	608	9.69%
2019/04/18	38	246.88	3	245.50	245.00	35	620	5.64%
2019/04/17	1	254.00	0	0.00	253.50	1	623	0.16%
2019/04/16	13	253.31	4	258.00	254.00	9	639	1.41%
2019/04/15	4	260.38	0	0.00	259.50	4	641	0.62%
2019/04/12	7	255.00	13	254.92	259.00	-6	644	-0.93%
2019/04/11	5	254.90	0	0.00	255.50	5	648	0.77%
2019/04/10	75	257.64	0	0.00	259.00	75	644	11.63%
2019/04/09	3	261.50	0	0.00	260.50	3	638	0.47%
2019/04/08	1	269.00	0	0.00	268.00	1	633	0.16%
2019/04/03	7	271.50	12	269.13	267.00	-5	630	-0.79%
2019/04/02	11	269.27	3	271.00	270.00	8	631	1.27%
2019/04/01	9	272.06	9	271.67	272.50	0	627	0.00%
2019/03/29	53	270.64	6	271.17	271.50	47	624	7.52%
2019/03/28	12	268.67	11	268.45	268.50	1	628	0.16%
2019/03/27	7.2	270.05	0	0.00	269.00	7.2	648	1.10%
2019/03/26	15	274.33	0	0.00	273.00	15	660	2.27%
2019/03/25	10	269.50	19	268.95	268.50	-9	673	-1.34%
2019/03/22	8	273.88	51	273.74	275.00	-43	689	-6.24%
2019/03/21	2	280.50	3	283.00	278.00	-1	684	-0.15%
2019/03/20	1	277.00	48	277.13	277.00	-47	695	-6.76%
2019/03/19	3	278.17	15	280.83	280.00	-12	713	-1.68%
2019/03/18	16.4	278.97	13	275.12	279.00	3.4	734	0.46%
2019/03/15	49	276.68	29	278.50	278.50	20	740	2.70%
2019/03/14	7	272.14	6	266.17	266.50	1	746	0.13%
2019/03/13	12	272.38	0	0.00	272.00	12	744	1.61%
2019/03/12	22	270.07	0	0.00	269.50	22	743	2.96%
2019/03/11	5	265.70	24	264.50	264.00	-19	749	-2.53%
2019/03/08	0	0.00	8	264.94	263.50	-8	769	-1.04%
2019/03/07	11	272.50	35	271.69	272.00	-24	771	-3.11%
2019/03/06	20	270.48	3	273.83	274.00	17	767	2.22%
2019/03/05	23	269.07	5	269.40	266.00	18	767	2.34%
2019/03/04	4	265.38	19	264.24	264.50	-15	767	-1.96%
2019/02/27	235	266.69	19	267.50	267.50	216	764	28.27%	大買/鉅額交易
2019/02/26	97	263.80	4	263.13	263.50	93	753	12.35%
2019/02/25	83	258.52	20	258.63	259.50	63	743	8.47%
2019/02/22	151	259.69	42	261.82	260.50	109	744	14.64%	大買/鉅額交易
2019/02/21	26	265.15	12	268.29	269.50	14	735	1.90%
2019/02/20	19	263.47	0	0.00	264.00	19	741	2.56%
2019/02/19	0	0.00	17	260.76	260.00	-17	740	-2.30%
2019/02/18	23	265.09	23	265.72	265.00	0	741	0.00%
2019/02/15	5	258.00	4	259.13	259.50	1	734	0.14%
2019/02/14	99	258.98	20	259.23	258.00	79	738	10.70%
2019/02/13	17	257.03	26	257.67	257.50	-9	735	-1.22%
2019/02/12	96	255.12	1	253.50	254.00	95	734	12.93%
2019/02/11	102	251.23	186	253.61	251.50	-84	755	-11.12%	大買/大賣/
2019/01/30	5	261.30	11	262.64	260.00	-6	742	-0.81%
2019/01/29	53	260.56	36	263.46	262.00	17	736	2.31%
2019/01/28	9	261.89	12	262.54	260.00	-3	734	-0.41%
2019/01/25	30	265.33	15	264.40	262.50	15	740	2.03%
2019/01/24	94	265.05	2	262.50	260.00	92	736	12.48%
2019/01/23	48	266.60	1	264.00	263.00	47	732	6.41%
2019/01/22	8	269.88	14	271.93	274.00	-6	726	-0.83%
2019/01/21	12	271.46	6	267.83	272.50	6	717	0.84%
2019/01/18	19	267.84	39	267.37	267.00	-20	717	-2.79%
2019/01/17	14	258.64	0	0.00	260.50	14	712	1.97%
2019/01/16	43	260.06	1	260.00	260.00	42	715	5.87%
2019/01/15	31	268.56	13	267.15	266.50	18	715	2.52%
2019/01/14	20	267.95	4	267.13	269.00	16	716	2.23%
2019/01/11	29	274.83	0	0.00	273.00	29	729	3.97%
2019/01/10	50	285.49	7	285.21	287.50	43	741	5.80%
2019/01/09	30	285.02	17	284.29	288.50	13	735	1.77%
2019/01/08	47	271.44	176	272.09	274.50	-129	729	-17.68%	大賣/鉅額交易
2019/01/07	51	258.52	5	257.90	259.00	46	722	6.36%
2019/01/04	50	245.50	12	247.13	250.00	38	734	5.17%
2019/01/03	9	240.11	6	239.42	240.50	3	737	0.41%
2019/01/02	67	237.26	4	236.38	237.50	63	733	8.58%
2018/12/28	5	239.30	9	237.06	236.00	-4	735	-0.54%
2018/12/27	36	241.17	13	239.27	240.00	23	735	3.13%
2018/12/26	1	236.00	4	236.13	235.50	-3	727	-0.41%
2018/12/25	0	0.00	13	232.35	235.00	-13	726	-1.79%
2018/12/24	0	0.00	13	233.65	233.00	-13	726	-1.79%
2018/12/21	1	233.50	30	234.10	234.00	-29	738	-3.93%
2018/12/20	0	0.00	31	231.35	227.50	-31	735	-4.22%
2018/12/19	13	225.81	13	228.50	225.00	0	716	0.00%
2018/12/18	21	230.62	45	234.57	232.00	-24	708	-3.39%
2018/12/17	73	236.54	4	243.25	233.00	69	693	9.95%
2018/12/14	42	252.75	19	251.58	253.50	23	672	3.42%
2018/12/13	49	255.18	19	255.76	254.00	30	666	4.50%
2018/12/12	67	251.51	5	252.40	251.00	62	649	9.55%
2018/12/11	94	251.04	5	250.00	251.00	89	632	14.07%
2018/12/10	12	236.88	77	236.92	235.00	-65	611	-10.63%
2018/12/07	41	237.07	17	238.26	237.50	24	604	3.97%
2018/12/06	15	229.20	10	227.35	227.00	5	589	0.85%
2018/12/05	36	232.69	9	238.28	236.00	27	587	4.59%
2018/12/04	77	243.14	20	242.00	239.50	57	587	9.71%
2018/12/03	54	244.62	23	240.59	246.00	31	578	5.35%
2018/11/30	96	226.82	52.8	225.49	225.50	43.2	562	7.69%
2018/11/29	25	229.04	14	227.96	229.00	11	558	1.97%
2018/11/28	44	221.20	39	219.86	221.00	5	548	0.91%
2018/11/27	14	220.36	3	220.67	219.00	11	541	2.03%
2018/11/26	7	225.71	14	226.18	226.50	-7	551	-1.27%
2018/11/23	2	220.00	6	223.50	219.00	-4	552	-0.72%
2018/11/22	3	224.83	7	225.64	225.00	-4	555	-0.72%
2018/11/21	26	231.85	1	232.00	231.50	25	563	4.44%
2018/11/20	5	232.70	16	232.41	229.00	-11	563	-1.95%
2018/11/19	16	232.94	0	0.00	233.00	16	564	2.84%
2018/11/16	3	224.67	0	0.00	224.00	3	562	0.53%
2018/11/15	93	222.94	1	224.00	224.00	92	571	16.10%
2018/11/14	1	217.00	1	217.50	217.00	0	574	0.00%
2018/11/13	2	215.26	1	220.50	220.50	1	573	0.17%
2018/11/12	4	220.13	0	0.00	213.50	4	571	0.70%
2018/11/09	32	221.39	35	215.21	214.50	-3	562	-0.53%
2018/11/08	52	228.23	1	225.00	225.50	51	558	9.14%
2018/11/07	7	212.64	0	0.00	215.50	7	536	1.30%
2018/11/06	3	195.00	0	0.00	196.00	3	548	0.55%
2018/11/05	12	194.04	0	0.00	193.00	12	554	2.17%
2018/11/02	8	195.31	55	195.75	196.00	-47	558	-8.41%
2018/11/01	152	190.63	213.7	190.45	192.00	-61.7	555	-11.10%	大買/大賣/
2018/10/31	106	191.26	0	0.00	191.00	106	554	19.10%	大買/鉅額交易
2018/10/30	151	190.25	39	190.23	189.50	112	548	20.41%	大買/鉅額交易
2018/10/29	38	192.16	12	192.92	193.00	26	560	4.64%
2018/10/26	1	186.50	7	188.79	189.50	-6	556	-1.08%
2018/10/25	21	197.55	2	197.50	198.00	19	560	3.39%
2018/10/24	76	201.48	0	0.00	204.50	76	559	13.57%
2018/10/23	6	198.08	20	200.68	199.00	-14	555	-2.52%
2018/10/22	66	195.19	2	192.25	196.50	64	548	11.67%
2018/10/19	17	189.24	28	188.29	189.50	-11	542	-2.03%
2018/10/18	31	179.47	3	175.33	179.00	28	526	5.32%
2018/10/17	6	180.50	197	181.08	179.50	-191	514	-37.13%	大賣/鉅額交易
2018/10/16	26	183.31	186	182.86	179.50	-160	497	-32.13%	大賣/鉅額交易
2018/10/15	39	189.73	69	190.75	188.00	-30	489	-6.13%
2018/10/12	8	186.88	161	185.97	188.00	-153	479	-31.94%	大賣/鉅額交易
2018/10/11	20	198.68	185	198.91	198.50	-165	463	-35.57%	大賣/鉅額交易
2018/10/09	10	221.90	25	221.70	220.50	-15	464	-3.23%
2018/10/08	22	223.00	33	222.76	223.50	-11	474	-2.32%
2018/10/05	0	0.00	20	223.75	224.00	-20	480	-4.16%
2018/10/04	1	231.00	10	226.70	230.00	-9	487	-1.84%
2018/10/03	0	0.00	15	226.83	225.50	-15	498	-3.01%
2018/10/02	2	230.00	24	228.56	225.00	-22	502	-4.38%
2018/10/01	0	0.00	50	231.19	230.00	-50	506	-9.87%
2018/09/28	10	243.25	54	240.06	239.00	-44	505	-8.70%
2018/09/27	12	240.67	68	241.43	242.50	-56	509	-10.99%
2018/09/26	1	236.00	38	237.12	235.50	-37	506	-7.30%
2018/09/25	1	239.00	13	243.15	243.00	-12	507	-2.36%
2018/09/21	28	233.29	10	233.85	233.50	18	506	3.56%
2018/09/20	5	236.00	12	237.63	236.00	-7	508	-1.38%
2018/09/19	0	0.00	2	237.25	238.50	-2	508	-0.39%
2018/09/18	0	0.00	56.8	235.56	235.50	-56.8	509	-11.14%
2018/09/17	2	231.50	0	0.00	233.50	2	509	0.39%
2018/09/14	8	231.75	161	232.12	234.50	-153	510	-29.97%	大賣/鉅額交易
2018/09/13	22	230.07	51	228.48	230.50	-29	505	-5.74%
2018/09/12	2	223.50	23	224.00	222.50	-21	504	-4.16%
2018/09/11	11	222.14	70	223.99	220.00	-59	508	-11.61%
2018/09/10	9	224.11	33	223.48	223.50	-24	512	-4.68%
2018/09/07	26	233.62	38	234.28	232.00	-12	510	-2.35%
2018/09/06	1	239.50	98	236.27	233.00	-97	514	-18.84%
2018/09/05	29	239.86	7	241.21	236.50	22	511	4.30%
2018/09/03	3	241.67	0	0.00	241.00	3	514	0.58%
2018/08/31	457	238.13	20	238.00	238.00	437	514	84.98%	大買/鉅額交易
2018/08/30	56	240.13	30	242.00	239.50	26	504	5.15%
2018/08/29	81	244.73	4	245.00	244.00	77	503	15.29%
2018/08/28	65	245.60	0	0.00	245.50	65	502	12.93%
2018/08/27	99	245.22	33	244.59	245.50	66	503	13.11%
2018/08/24	67	245.48	3	246.50	246.00	64	503	12.71%
2018/08/23	63	248.14	9	248.11	249.00	54	508	10.62%
2018/08/22	30	245.68	10	248.50	245.50	20	503	3.97%
2018/08/21	44	251.45	36	250.00	250.00	8	479	1.67%
2018/08/20	29	256.72	1	261.50	256.00	28	473	5.91%
2018/08/17	6	266.17	5	266.50	266.50	1	468	0.21%
2018/08/16	6	267.00	2	267.25	267.00	4	466	0.86%
2018/08/15	0	0.00	4	268.50	265.00	-4	468	-0.85%
2018/08/14	4	268.88	13	268.50	268.50	-9	466	-1.93%
2018/08/13	0	0.00	28	268.59	270.50	-28	462	-6.06%
2018/08/10	0	0.00	6	261.92	260.50	-6	447	-1.34%
2018/08/09	10	255.20	17	255.56	255.00	-7	447	-1.56%
2018/08/08	9	260.94	0	0.00	257.00	9	444	2.02%
2018/08/07	5	259.00	30	260.23	257.00	-25	452	-5.53%
2018/08/06	8	260.50	5	258.70	257.00	3	454	0.66%
2018/08/03	19	262.84	2	264.25	264.50	17	464	3.66%
2018/08/02	21	263.26	5	263.00	263.00	16	459	3.48%
2018/08/01	25	263.66	0	0.00	264.50	25	462	5.41%
2018/07/31	72	264.67	21	264.57	264.50	51	451	11.29%
2018/07/30	8	267.00	1	269.50	267.00	7	450	1.56%
2018/07/27	19	279.39	0	0.00	278.00	19	449	4.23%
2018/07/26	19	276.11	35	276.33	276.00	-16	449	-3.56%
2018/07/25	1	273.50	0	0.00	273.50	1	450	0.22%
2018/07/24	0	0.00	2	282.25	283.00	-2	451	-0.44%
2018/07/23	7	285.00	8	283.81	285.00	-1	446	-0.22%
2018/07/20	0	0.00	14	282.82	283.00	-14	451	-3.10%
2018/07/19	11	281.05	8	281.94	283.50	3	445	0.67%
2018/07/18	18	276.17	12	276.96	279.50	6	439	1.37%
2018/07/17	22	273.75	9	271.67	274.00	13	430	3.02%
2018/07/16	0	0.00	17	268.50	267.50	-17	419	-4.05%
2018/07/13	13	252.85	9	258.06	261.00	4	408	0.98%
2018/07/12	70	252.36	14	253.89	254.50	56	400	13.98%
2018/07/11	24	247.21	15	248.50	246.00	9	391	2.30%
2018/07/10	13	253.27	22	254.20	254.50	-9	379	-2.37%
2018/07/09	27	248.50	0	0.00	248.50	27	374	7.20%
2018/07/06	24	251.17	16	252.41	248.00	8	369	2.17%
2018/07/05	15	249.23	108	253.45	257.00	-93	364	-25.54%	大賣/
2018/07/04	4	256.00	3	257.17	256.00	1	361	0.28%
2018/07/03	0	0.00	13	265.50	262.50	-13	362	-3.59%
2018/07/02	10	265.75	51	266.64	265.50	-41	360	-11.36%
2018/06/29	15	261.27	6.1	262.14	260.50	8.9	357	2.49%
2018/06/28	26.8	264.73	13.3	263.86	262.50	13.5	352	3.83%
2018/06/27	14	263.11	38	263.33	263.50	-24	351	-6.82%
2018/06/26	49	264.57	11	265.50	262.50	38	352	10.78%
2018/06/25	22	263.18	32	264.75	268.00	-10	360	-2.78%
2018/06/22	9	265.00	5	265.50	265.00	4	365	1.10%
2018/06/21	15	267.67	9	268.89	268.00	6	368	1.63%
2018/06/20	23	270.15	3	266.67	275.00	20	372	5.37%
2018/06/19	53	267.12	50	267.91	263.50	3	385	0.78%
2018/06/15	14	274.29	0	0.00	276.50	14	383	3.65%
2018/06/14	11	281.18	16	284.09	279.50	-5	383	-1.30%
2018/06/13	4	283.38	0	0.00	282.50	4	379	1.06%
2018/06/12	6	282.00	0	0.00	283.50	6	379	1.58%
2018/06/11	4	280.38	119	280.05	281.00	-115	383	-29.97%	大賣/鉅額交易
2018/06/08	2	280.25	0	0.00	280.50	2	384	0.52%
2018/06/07	117	280.48	14	280.29	283.50	103	390	26.35%	大買/鉅額交易
2018/06/06	90	270.53	5	272.50	273.00	85	387	21.91%
2018/06/05	13	265.42	33	263.82	266.00	-20	385	-5.18%
2018/06/04	21	255.88	1	257.50	257.50	20	384	5.20%
2018/06/01	19	249.00	10	250.40	252.50	9	381	2.36%
2018/05/31	176	237.72	115.7	237.56	237.50	60.3	377	15.98%	大買/大賣/
2018/05/30	0	0.00	58	240.25	239.50	-58	371	-15.62%
2018/05/29	25	241.69	0	0.00	242.50	25	375	6.66%
2018/05/28	1	240.00	0	0.00	240.00	1	379	0.26%
2018/05/24	1	242.00	0	0.00	239.50	1	386	0.26%
2018/05/23	7	239.64	0	0.00	239.50	7	398	1.75%
2018/05/21	3	245.00	0	0.00	245.50	3	440	0.68%
2018/05/18	5	241.00	1	239.50	241.00	4	459	0.87%
2018/05/17	6	238.67	1	240.00	238.50	5	463	1.08%
2018/05/16	8	247.00	2	245.00	247.00	6	459	1.31%
2018/05/15	17	249.74	0	0.00	252.00	17	466	3.64%
2018/05/14	5	242.60	0	0.00	240.00	5	481	1.04%
2018/05/11	7	249.71	0	0.00	249.00	7	484	1.44%
2018/05/10	9	254.06	17	254.94	255.00	-8	478	-1.67%
2018/05/09	0	0.00	9	260.22	260.00	-9	467	-1.93%
2018/05/08	9	262.50	13	262.65	262.50	-4	471	-0.85%
2018/05/07	60	261.48	2	261.25	263.00	58	481	12.04%
2018/05/04	7	262.93	11	263.73	261.50	-4	487	-0.82%
2018/05/03	0	0.00	5	266.10	267.00	-5	492	-1.01%
2018/05/02	0	0.00	1	265.00	266.00	-1	492	-0.20%
2018/04/30	4	269.13	0	0.00	265.00	4	492	0.81%
2018/04/27	15	266.53	11	267.68	267.00	4	496	0.81%
2018/04/26	70	274.11	20	269.58	267.50	50	498	10.02%
2018/04/25	14	275.61	16	276.91	280.00	-2	495	-0.40%
2018/04/24	30	272.22	0	0.00	274.00	30	500	5.99%
2018/04/23	1	271.00	0	0.00	271.00	1	502	0.20%
2018/04/20	4	272.50	0	0.00	271.00	4	505	0.79%
2018/04/19	50	273.16	0	0.00	274.00	50	506	9.87%
2018/04/18	10	268.75	11	270.00	270.50	-1	504	-0.20%
2018/04/17	0	0.00	3	268.83	267.00	-3	504	-0.59%
2018/04/16	2	270.00	7	268.86	270.00	-5	505	-0.99%
2018/04/13	0	0.00	18	271.69	271.50	-18	514	-3.50%
2018/04/12	5	276.30	13	273.50	272.00	-8	532	-1.50%
2018/04/11	34	280.68	0	0.00	278.00	34	544	6.25%
2018/04/10	85.4	277.43	0	0.00	275.00	85.4	550	15.51%
2018/04/09	6	280.75	2	278.75	281.00	4	556	0.72%
2018/04/03	5	276.70	3	277.00	277.00	2	557	0.36%
2018/04/02	4.7	279.26	2	278.75	277.50	2.7	559	0.48%
2018/03/30	11	281.27	3	281.00	280.50	8	568	1.41%
2018/03/29	67	279.48	72	279.21	279.00	-5	577	-0.87%
2018/03/28	14	285.57	1	285.00	278.50	13	589	2.20%
2018/03/27	7	286.93	14	286.46	286.50	-7	589	-1.19%
2018/03/26	2	279.50	1	280.00	280.00	1	591	0.17%
2018/03/23	0	0.00	26	277.88	279.50	-26	593	-4.38%
2018/03/22	10	280.70	20	280.83	280.00	-10	602	-1.66%
2018/03/21	20	287.13	0	0.00	286.50	20	589	3.39%
2018/03/20	10	285.10	3	291.83	285.00	7	594	1.18%
2018/03/19	5	292.30	1	290.50	291.00	4	602	0.66%
2018/03/16	2	292.50	1	292.00	293.50	1	606	0.16%
2018/03/15	5	291.00	4	297.25	295.00	1	605	0.17%
2018/03/14	3	299.33	4	303.00	295.00	-1	604	-0.17%
2018/03/13	42	303.57	0	0.00	306.00	42	604	6.95%
2018/03/12	79	294.27	0	0.00	294.00	79	605	13.04%
2018/03/09	0	0.00	4	289.50	289.50	-4	606	-0.66%
2018/03/08	11	284.23	0	0.00	286.50	11	611	1.80%
2018/03/07	42	283.20	2	283.25	283.50	40	614	6.51%
2018/03/06	40	282.49	0	0.00	282.00	40	620	6.45%
2018/03/05	22	281.80	4	281.63	281.00	18	620	2.90%
2018/03/02	12	281.00	24	282.50	281.50	-12	614	-1.95%
2018/03/01	0	0.00	11	293.68	290.00	-11	610	-1.80%
2018/02/27	10	288.15	4	294.63	288.00	6	610	0.98%
2018/02/23	42	299.48	0	0.00	300.00	42	619	6.78%
2018/02/22	7	285.57	32	288.09	285.00	-25	620	-4.03%
2018/02/21	11.4	289.51	39	289.27	286.00	-27.6	612	-4.51%
2018/02/12	26	287.60	72	287.03	280.00	-46	594	-7.73%
2018/02/09	2	266.50	46	267.61	273.00	-44	600	-7.33%
2018/02/08	0	0.00	28	273.52	273.00	-28	599	-4.67%
2018/02/07	0	0.00	3	274.67	274.00	-3	599	-0.50%
2018/02/06	15	260.00	46	259.65	260.00	-31	588	-5.27%
2018/02/05	39	280.77	18	281.19	282.50	21	565	3.71%
2018/02/02	15	293.27	11	291.86	290.00	4	555	0.72%
2018/02/01	8	297.69	0	0.00	294.00	8	558	1.43%
2018/01/31	48	299.80	5	299.90	300.00	43	566	7.59%
2018/01/30	62	300.33	3	300.33	300.00	59	600	9.82%
2018/01/29	33.5	293.34	23	295.17	290.00	10.5	593	1.76%
2018/01/26	27	302.52	5	305.00	298.00	22	586	3.75%
2018/01/25	30	309.58	0	0.00	307.00	30	579	5.18%
2018/01/24	20	311.48	0	0.00	311.50	20	578	3.46%
2018/01/23	10	309.65	9	309.67	309.50	1	577	0.17%
2018/01/22	6	305.50	1	312.00	312.00	5	571	0.87%
2018/01/19	5	314.20	28	310.59	308.00	-23	569	-4.04%
2018/01/18	7.3	317.33	47	314.68	315.00	-39.7	571	-6.94%
2018/01/17	0	0.00	14	310.29	314.50	-14	583	-2.40%
2018/01/16	5	305.50	3	308.50	309.00	2	586	0.34%
2018/01/15	50	306.07	51	304.91	307.50	-1	587	-0.17%
2018/01/12	13	304.23	45	304.33	302.50	-32	588	-5.43%
2018/01/11	44	304.05	77	303.60	304.00	-33	588	-5.61%
2018/01/10	61	305.84	0	0.00	306.50	61	591	10.31%
2018/01/09	62	310.49	18	309.67	308.00	44	593	7.42%
2018/01/08	273	304.18	11	311.00	311.00	262	588	44.53%	大買/鉅額交易
2018/01/05	36	315.90	3	311.00	307.50	33	572	5.76%
2018/01/04	19	318.00	4	316.00	318.00	15	570	2.63%
2018/01/03	72	315.71	13	316.15	315.00	59	573	10.30%
2018/01/02	89	321.87	49	318.83	323.00	40	564	7.08%