上銀 (2049)-國泰券商分點個股進出

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
232.0
漲跌
▼3.0
漲幅
-1.28%
成交量
1,197張
產業
上市電機機械類股
947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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	234.88	1	238.00	232.00	-0.9	3,061	-0.03%
2024/12/02	11.2	233.10	3	232.67	235.00	8.2	3,058	0.27%
2024/11/29	8.1	228.52	0	226.50	231.50	8.1	3,059	0.27%
2024/11/28	0.1	225.90	5	224.70	225.00	-4.9	3,069	-0.16%
2024/11/27	0.1	230.18	0	229.00	227.50	0.1	3,072	0.00%
2024/11/26	2.1	236.41	4	234.50	233.00	-1.9	3,099	-0.06%
2024/11/25	5.4	237.33	5	239.20	240.50	0.4	3,089	0.01%
2024/11/22	2	235.74	4	235.12	235.00	-2	3,065	-0.06%
2024/11/21	1	230.48	1	229.50	230.00	0	3,056	0.00%
2024/11/20	0.2	230.17	26	227.33	229.00	-25.8	3,063	-0.84%
2024/11/19	2.1	227.13	2	231.50	230.50	0.1	3,081	0.00%
2024/11/18	9.4	227.78	14	227.93	226.00	-4.6	3,088	-0.15%
2024/11/15	11.1	233.59	0	235.00	234.50	11.1	3,062	0.36%
2024/11/14	1.1	233.47	2	232.00	231.00	-0.9	3,051	-0.03%
2024/11/13	160.1	236.19	34	229.50	238.00	126.1	3,036	4.15%	大買/鉅額交易
2024/11/12	8.1	252.29	5	252.40	246.50	3.1	2,928	0.10%
2024/11/11	8.4	252.05	5	252.80	252.00	3.4	2,888	0.12%
2024/11/08	7.1	250.58	29	250.88	253.50	-21.9	2,905	-0.75%
2024/11/07	72.1	254.09	114	253.21	253.50	-41.9	2,884	-1.45%	大賣/
2024/11/06	6.1	243.33	3.1	243.52	242.50	3	2,768	0.11%
2024/11/05	14.3	241.37	0	242.00	242.50	14.3	2,766	0.52%
2024/11/04	38.3	234.75	5	234.20	233.00	33.3	2,758	1.21%
2024/11/01	0.2	235.85	2	233.00	236.00	-1.8	2,803	-0.06%
2024/10/30	2.1	235.14	4	237.25	236.50	-1.9	2,813	-0.07%
2024/10/29	118.1	236.63	7	236.14	235.00	111.1	2,823	3.94%	大買/鉅額交易
2024/10/28	70.4	241.71	6	242.58	236.50	64.4	2,805	2.29%
2024/10/25	2.2	237.20	1	237.00	237.00	1.2	2,774	0.04%
2024/10/24	2.1	239.23	12	235.29	233.00	-9.9	2,792	-0.35%
2024/10/23	1.1	241.51	174	241.01	239.00	-172.9	2,774	-6.23%	大賣/鉅額交易
2024/10/22	8.1	242.81	2	243.00	243.00	6.1	2,737	0.22%
2024/10/21	267.4	243.17	44	244.85	244.00	223.4	2,725	8.20%	大買/鉅額交易
2024/10/18	19.1	241.95	104	244.27	241.50	-84.9	2,680	-3.17%	大賣/
2024/10/17	67.1	258.48	913	255.58	249.00	-845.9	2,559	-33.06%	大賣/鉅額交易
2024/10/16	163.3	248.52	44	245.89	247.50	119.3	2,368	5.03%	大買/鉅額交易
2024/10/15	176.2	249.74	721	251.80	251.00	-544.8	2,299	-23.70%	大買/大賣/鉅額交易
2024/10/14	19.3	231.15	79.1	227.58	235.00	-59.8	2,072	-2.88%
2024/10/11	125.4	229.75	33	226.38	236.50	92.4	2,027	4.56%	大買/
2024/10/09	101.1	217.91	6	218.00	218.50	95.1	1,917	4.96%	大買/
2024/10/08	5.1	219.05	13	221.31	214.00	-7.9	2,006	-0.39%
2024/10/07	26.5	220.19	11	219.00	219.00	15.5	1,989	0.78%
2024/10/04	260.3	218.39	14	217.00	216.50	246.3	1,979	12.44%	大買/鉅額交易
2024/10/01	0.1	213.08	1	214.50	214.50	-0.9	2,000	-0.05%
2024/09/30	2.3	218.41	4	217.50	214.00	-1.7	1,988	-0.08%
2024/09/27	5.1	224.15	8	221.81	220.50	-2.9	1,965	-0.15%
2024/09/26	5.1	214.36	4	212.00	211.00	1.1	1,889	0.06%
2024/09/25	29.2	215.33	0	215.00	216.00	29.2	1,881	1.55%
2024/09/24	0.1	205.98	0	206.50	205.00	0.1	1,842	0.01%
2024/09/23	0.4	206.92	2	206.50	204.50	-1.6	1,836	-0.09%
2024/09/20	4.2	209.82	6	206.67	205.00	-1.8	1,834	-0.10%
2024/09/19	4.1	211.43	1	206.50	212.00	3.1	1,806	0.17%
2024/09/18	2.2	203.37	2	203.75	203.00	0.2	1,785	0.01%
2024/09/16	1.6	202.83	0	203.50	202.50	1.6	1,805	0.09%
2024/09/13	0.1	203.87	0	204.50	203.50	0.1	1,821	0.01%
2024/09/12	0.1	200.77	0	201.00	202.50	0.1	1,851	0.01%
2024/09/11	0.3	198.95	0	198.00	198.00	0.3	1,873	0.01%
2024/09/10	0.2	196.05	2	193.00	195.00	-1.8	1,881	-0.09%
2024/09/09	0.3	195.42	5	195.20	195.00	-4.7	1,907	-0.25%
2024/09/06	1.2	200.51	1	200.50	200.00	0.2	1,918	0.01%
2024/09/05	1.3	205.11	1	200.50	200.50	0.3	1,931	0.02%
2024/09/04	2.1	202.50	12	203.50	199.50	-9.9	1,971	-0.50%
2024/09/03	2.2	212.07	2	212.50	210.50	0.2	1,972	0.01%
2024/09/02	0.3	212.77	2	211.00	211.00	-1.7	2,000	-0.09%
2024/08/30	0.1	213.57	1	211.50	216.00	-0.9	2,006	-0.04%
2024/08/29	1.1	211.85	2	210.00	211.00	-0.9	2,024	-0.05%
2024/08/28	8.1	215.48	2	214.25	211.00	6.1	2,034	0.30%
2024/08/27	0.1	210.01	0	212.00	212.50	0.1	2,022	0.01%
2024/08/26	0.4	210.48	1	209.50	209.00	-0.6	2,036	-0.03%
2024/08/23	1.2	209.00	8	209.00	209.00	-6.8	2,046	-0.33%
2024/08/22	6.1	210.83	0	211.00	210.00	6.1	2,059	0.29%
2024/08/21	6.2	211.09	25	210.84	210.00	-18.8	2,056	-0.92%
2024/08/20	2.2	208.93	1	206.50	208.50	1.2	2,054	0.06%
2024/08/19	1.3	206.14	0	207.00	205.50	1.3	2,051	0.06%
2024/08/16	0.3	203.27	0	203.00	202.50	0.3	2,047	0.02%
2024/08/15	0.2	201.21	0	201.50	201.00	0.2	2,042	0.01%
2024/08/14	0.1	205.35	1	202.50	202.50	-0.9	2,027	-0.05%
2024/08/13	1.2	206.34	1	204.50	206.50	0.2	2,004	0.01%
2024/08/12	2	204.09	1	203.00	201.00	1	2,002	0.05%
2024/08/09	7.1	200.37	3	200.50	198.50	4.1	1,984	0.21%
2024/08/08	1.1	195.08	3	193.33	195.00	-1.9	1,984	-0.10%
2024/08/07	3.1	199.95	0.2	197.01	198.00	2.9	2,058	0.14%
2024/08/06	4.6	196.92	5.2	199.56	190.50	-0.6	2,066	-0.03%
2024/08/05	3.6	193.51	12	192.13	193.00	-8.4	2,041	-0.41%
2024/08/02	3.1	207.52	2	204.00	203.50	1.1	2,006	0.05%
2024/08/01	4.1	209.49	2	206.00	211.00	2.1	1,999	0.11%
2024/07/31	23.1	202.37	2	203.00	200.50	21.1	1,978	1.07%
2024/07/30	66.7	200.68	3	203.50	202.50	63.7	1,978	3.22%
2024/07/29	4.3	200.85	159	200.70	199.50	-154.7	1,980	-7.81%	大賣/鉅額交易
2024/07/26	30.3	205.20	153	204.88	205.00	-122.7	1,956	-6.27%	大賣/鉅額交易
2024/07/23	68.2	209.35	4	209.25	209.50	64.2	1,964	3.27%
2024/07/22	2.5	209.12	153	209.38	208.00	-150.5	1,964	-7.66%	大賣/鉅額交易
2024/07/19	3.1	216.84	5	214.20	212.50	-1.9	1,972	-0.10%
2024/07/18	6.2	218.24	152.1	217.57	217.00	-145.9	2,001	-7.29%	大賣/鉅額交易
2024/07/17	2.1	219.98	3	217.50	217.00	-0.9	2,019	-0.05%
2024/07/16	2.3	223.85	5	221.20	217.00	-2.7	2,029	-0.13%
2024/07/15	2.4	225.23	4	226.12	224.00	-1.6	2,082	-0.08%
2024/07/12	5.1	226.22	0	226.00	225.00	5.1	2,093	0.24%
2024/07/11	1.2	224.38	9	225.00	224.00	-7.8	2,103	-0.37%
2024/07/10	8.1	223.97	1	219.51	227.00	7.1	2,079	0.34%
2024/07/09	0.1	213.28	2	212.00	211.50	-1.9	2,001	-0.10%
2024/07/08	0.6	217.53	3	218.17	215.00	-2.5	2,001	-0.12%
2024/07/05	12.1	216.99	1	217.00	217.00	11.1	2,001	0.56%
2024/07/04	1.1	209.45	0	209.00	209.50	1.1	1,974	0.06%
2024/07/03	1.2	207.13	101	206.76	206.50	-99.8	2,014	-4.95%	大賣/
2024/07/02	0.1	207.59	0	207.00	207.50	0.1	2,048	0.00%
2024/07/01	25.5	210.38	1	211.00	208.00	24.5	2,090	1.17%
2024/06/28	1.2	212.18	0	213.50	213.00	1.2	2,129	0.06%
2024/06/27	0.1	208.50	3	207.83	207.50	-2.9	2,195	-0.13%
2024/06/26	0.2	209.64	1	209.50	208.00	-0.8	2,257	-0.04%
2024/06/25	1.2	207.59	7	207.14	207.00	-5.8	2,464	-0.23%
2024/06/24	1.4	208.31	0	209.00	208.50	1.4	2,693	0.05%
2024/06/21	3.3	209.49	3	209.00	209.50	0.3	2,922	0.01%
2024/06/20	3.2	208.95	2.1	207.76	209.50	1.1	3,055	0.04%
2024/06/19	1.1	207.98	14	205.25	205.00	-12.9	3,077	-0.42%
2024/06/18	3.1	210.45	280.9	207.97	209.00	-277.7	3,102	-8.95%	大賣/鉅額交易
2024/06/17	3.5	212.33	152	210.38	210.50	-148.5	3,141	-4.73%	大賣/鉅額交易
2024/06/14	4.2	208.74	224	207.69	208.00	-219.8	3,165	-6.94%	大賣/鉅額交易
2024/06/13	4.1	209.50	1	209.50	209.50	3.1	3,150	0.10%
2024/06/12	4.1	207.78	0	208.50	208.00	4.1	3,132	0.13%
2024/06/11	1.4	209.09	115	208.63	207.00	-113.6	3,124	-3.64%	大賣/鉅額交易
2024/06/07	2.1	215.24	216	214.51	214.00	-213.9	3,081	-6.94%	大賣/鉅額交易
2024/06/06	8.2	218.48	2	217.00	216.00	6.2	3,055	0.20%
2024/06/05	2.2	222.70	0	221.50	222.00	2.2	3,028	0.07%
2024/06/04	2.1	220.02	6	219.67	219.50	-3.9	3,039	-0.13%
2024/06/03	3.3	226.22	142.9	225.76	224.50	-139.6	3,036	-4.60%	大賣/鉅額交易
2024/05/31	12.1	223.01	0	224.00	222.50	12.1	3,032	0.40%
2024/05/30	1.1	222.56	4	222.50	222.00	-2.9	3,040	-0.10%
2024/05/29	0.1	228.24	2	226.75	226.50	-1.9	3,035	-0.06%
2024/05/28	2.1	228.79	3	229.00	228.50	-0.9	3,060	-0.03%
2024/05/27	4.3	229.52	1	229.50	230.00	3.3	3,124	0.11%
2024/05/24	0.1	226.66	1	225.00	225.00	-0.9	3,146	-0.03%
2024/05/23	0.1	232.37	4	230.25	230.00	-3.9	3,141	-0.12%
2024/05/22	1	237.00	0	237.00	236.50	1	3,164	0.03%
2024/05/21	2.2	232.71	1	232.50	231.50	1.2	3,183	0.04%
2024/05/20	0.2	238.52	2	236.25	236.00	-1.8	3,248	-0.05%
2024/05/17	1	238.46	0	237.00	238.50	1	3,384	0.03%
2024/05/16	2.2	236.44	0	237.00	237.00	2.2	3,467	0.06%
2024/05/15	36.1	235.41	46	231.72	231.50	-9.9	3,474	-0.28%
2024/05/14	1.1	232.08	2	232.25	233.00	-0.9	3,461	-0.03%
2024/05/13	7.3	229.69	5	221.90	235.00	2.3	3,439	0.07%
2024/05/10	2.1	237.02	9	236.00	237.00	-6.9	3,358	-0.21%
2024/05/09	5	236.01	2	236.25	236.00	3	3,338	0.09%
2024/05/08	19	236.03	4	236.00	237.50	15	3,332	0.45%
2024/05/07	3.1	231.28	2	236.00	236.50	1.1	3,309	0.03%
2024/05/06	2.3	230.77	0	231.50	231.50	2.3	3,292	0.07%
2024/05/03	16.1	233.59	0	231.50	229.50	16.1	3,285	0.49%
2024/05/02	4.1	229.39	46	228.75	229.50	-41.9	3,278	-1.28%
2024/04/30	1.1	231.65	1	232.50	231.50	0.1	3,271	0.00%
2024/04/29	6.2	232.40	4	232.75	233.00	2.2	3,272	0.07%
2024/04/26	4.1	234.24	0	234.50	234.00	4.1	3,251	0.13%
2024/04/25	164.1	232.52	2	230.50	230.50	162.1	3,249	4.99%	大買/鉅額交易
2024/04/24	9	238.67	7	239.43	240.00	2	3,229	0.06%
2024/04/23	2.1	232.72	4	238.00	238.00	-1.9	3,203	-0.06%
2024/04/22	1.4	225.80	3	224.50	226.50	-1.6	3,181	-0.05%
2024/04/19	4.1	227.15	11	230.18	228.50	-6.9	3,153	-0.22%
2024/04/18	6.1	236.36	104	240.31	239.50	-97.9	3,071	-3.19%	大賣/
2024/04/17	137	236.99	3	234.00	234.00	134	3,037	4.41%	大買/鉅額交易
2024/04/16	0.2	240.55	194	240.73	237.50	-193.8	3,001	-6.46%	大賣/鉅額交易
2024/04/15	0.3	246.28	649	246.73	244.00	-648.7	2,982	-21.75%	大賣/鉅額交易
2024/04/12	4	253.89	103	254.38	253.00	-99	2,947	-3.36%	大賣/
2024/04/11	1.1	254.29	14	255.54	254.50	-12.9	2,938	-0.44%
2024/04/10	2.1	266.92	486.3	263.83	262.00	-484.2	2,919	-16.59%	大賣/鉅額交易
2024/04/09	2.1	260.02	1,011	260.22	261.00	-1,008.9	2,896	-34.83%	大賣/鉅額交易
2024/04/08	1.5	268.76	474	264.68	263.50	-472.5	2,845	-16.61%	大賣/鉅額交易
2024/04/03	1.1	272.76	365.1	270.26	269.50	-363.9	2,811	-12.95%	大賣/鉅額交易
2024/04/02	128.2	274.70	210	276.04	275.50	-81.8	2,763	-2.96%	大買/大賣/
2024/04/01	3.3	277.11	822	274.53	275.00	-818.7	2,716	-30.14%	大賣/鉅額交易
2024/03/29	14.1	280.09	16	276.50	275.50	-1.9	2,630	-0.07%
2024/03/28	293.1	285.01	194.9	284.40	279.00	98.2	2,585	3.80%	大買/大賣/
2024/03/27	225.7	276.29	22	275.70	284.00	203.7	2,397	8.49%	大買/鉅額交易
2024/03/26	94.1	268.57	11	268.59	258.50	83.1	2,190	3.79%
2024/03/25	103.1	265.02	17.1	261.85	272.50	86	1,981	4.34%	大買/
2024/03/22	52.1	248.88	7	249.50	248.00	45.1	1,826	2.47%
2024/03/21	3.2	257.84	10	250.40	251.00	-6.8	1,796	-0.38%
2024/03/20	36.1	253.00	79.5	251.01	248.50	-43.4	1,776	-2.44%
2024/03/19	27.1	244.95	6	246.33	244.50	21.1	1,728	1.22%
2024/03/18	2.3	244.10	0	244.00	243.50	2.3	1,694	0.14%
2024/03/15	0.2	238.95	0	238.33	238.00	0.2	1,682	0.01%
2024/03/14	150.1	239.78	0	240.00	240.50	150.1	1,680	8.93%	大買/鉅額交易
2024/03/13	80.1	239.69	1	238.00	237.00	79.1	1,682	4.70%
2024/03/12	300	241.56	1.1	241.08	241.00	299	1,686	17.73%	大買/鉅額交易
2024/03/11	2.2	240.89	0	240.50	241.00	2.2	1,693	0.13%
2024/03/08	20.1	239.15	2	238.00	237.50	18.1	1,685	1.07%
2024/03/07	2.1	235.33	4	235.00	235.00	-1.9	1,653	-0.11%
2024/03/06	0.2	233.58	4	231.75	231.00	-3.8	1,626	-0.24%
2024/03/05	0.1	235.91	1	235.50	235.00	-0.9	1,631	-0.05%
2024/03/04	154.2	240.91	0	241.50	240.00	154.2	1,626	9.48%	大買/鉅額交易
2024/03/01	212.3	238.49	0	239.50	238.00	212.3	1,619	13.11%	大買/鉅額交易
2024/02/29	18.1	244.99	2	240.75	240.00	16.1	1,605	1.00%
2024/02/27	5.1	254.41	49	255.58	254.50	-44	1,592	-2.76%
2024/02/26	3.2	252.05	157	251.74	252.50	-153.8	1,623	-9.48%	大賣/鉅額交易
2024/02/23	15.1	257.00	63	256.37	255.00	-47.9	1,610	-2.98%
2024/02/22	4	261.11	10	257.70	257.50	-6	1,578	-0.38%
2024/02/21	71.1	258.01	1.2	259.03	258.00	69.9	1,555	4.49%
2024/02/20	74.1	256.39	12	257.50	256.50	62.1	1,486	4.18%
2024/02/19	162.1	247.11	5.1	244.44	243.00	157	1,347	11.65%	大買/鉅額交易
2024/02/16	68.2	230.32	2	224.01	231.00	66.2	1,267	5.22%
2024/02/15	61.7	217.66	1	220.00	219.00	60.7	1,243	4.88%
2024/02/05	8.3	219.03	0	220.00	219.00	8.3	1,256	0.66%
2024/02/02	0	221.45	0	221.50	219.50	0	1,244	0.00%
2024/02/01	0.1	221.22	3	221.50	221.50	-2.9	1,241	-0.23%
2024/01/31	2.1	220.96	0	220.00	220.00	2.1	1,238	0.17%
2024/01/30	60	217.76	2	218.50	217.00	58	1,235	4.70%
2024/01/29	2.2	219.75	8	220.50	220.00	-5.8	1,248	-0.47%
2024/01/26	59.1	215.46	0	216.00	216.50	59.1	1,244	4.75%
2024/01/25	0.1	216.70	1	216.00	214.50	-0.9	1,241	-0.07%
2024/01/24	1	219.04	0	219.50	218.50	1	1,231	0.08%
2024/01/23	0.1	219.20	0	220.00	219.50	0.1	1,227	0.01%
2024/01/22	0.2	221.73	19	220.82	220.00	-18.8	1,218	-1.55%
2024/01/19	1.1	216.00	1	217.00	216.00	0.1	1,206	0.00%
2024/01/18	230.1	212.49	1	214.00	212.00	229.1	1,205	19.00%	大買/鉅額交易
2024/01/17	209.1	215.32	1	218.50	213.00	208.1	1,201	17.32%	大買/鉅額交易
2024/01/16	200.2	219.75	0	220.00	218.00	200.2	1,171	17.09%	大買/鉅額交易
2024/01/15	100.2	225.00	2	227.00	225.50	98.2	1,147	8.56%
2024/01/12	63	226.14	1	225.50	225.50	62	1,132	5.48%
2024/01/11	8.1	225.39	3	225.00	228.00	5.1	1,137	0.45%
2024/01/10	1.1	226.42	0	226.00	226.00	1	1,141	0.09%
2024/01/09	127	225.69	0	224.50	225.00	127	1,133	11.21%	大買/鉅額交易
2024/01/08	55.3	227.11	4	226.75	224.50	51.3	1,126	4.55%
2024/01/05	24.1	225.88	0	227.50	226.50	24.1	1,134	2.13%
2024/01/04	1	226.53	3	224.50	224.00	-2	1,137	-0.17%
2024/01/03	0.5	229.40	4	231.00	231.00	-3.5	1,130	-0.31%
2024/01/02	125.2	233.89	0	235.00	235.00	125.2	1,117	11.21%	大買/鉅額交易
2023/12/29	140.1	235.65	10	235.00	235.00	130.1	1,111	11.70%	大買/鉅額交易
2023/12/28	0	234.96	4	234.87	234.50	-4	1,111	-0.36%
2023/12/27	2.1	237.46	1	236.50	237.50	1.1	1,113	0.10%
2023/12/26	1.1	235.98	3	234.50	236.00	-1.9	1,113	-0.17%
2023/12/25	475.2	234.99	10.4	234.30	235.00	464.8	1,114	41.71%	大買/鉅額交易
2023/12/22	44	229.16	18	232.28	233.50	26	1,099	2.36%
2023/12/21	501.1	230.97	3	229.67	232.00	498.1	1,077	46.24%	大買/鉅額交易
2023/12/20	787.1	228.71	1	230.50	231.00	786.1	1,052	74.68%	大買/鉅額交易
2023/12/19	0.1	222.66	2	221.75	222.00	-1.9	1,029	-0.19%
2023/12/18	2.3	225.76	7	225.64	224.00	-4.7	1,029	-0.46%
2023/12/15	6.1	227.49	4	226.88	229.00	2.1	1,028	0.21%
2023/12/14	5.1	224.60	0	225.50	225.50	5.1	991	0.51%
2023/12/13	0.1	220.85	0	221.00	221.00	0.1	980	0.01%
2023/12/12	0	222.65	4	222.13	220.50	-4	998	-0.40%
2023/12/11	5.1	225.58	0	225.50	224.50	5.1	1,000	0.51%
2023/12/08	13	224.88	1	222.50	222.50	12	1,007	1.19%
2023/12/07	0.1	220.63	2	219.00	219.00	-1.9	999	-0.19%
2023/12/06	1.2	223.00	3	222.50	223.00	-1.8	980	-0.19%
2023/12/05	0.1	227.13	7	227.14	227.00	-6.9	962	-0.71%
2023/12/04	5.1	229.89	3	230.17	228.50	2.1	965	0.22%
2023/12/01	1.1	229.79	2	227.00	227.50	-0.9	967	-0.09%
2023/11/30	4	228.50	0	228.50	228.50	4	965	0.42%
2023/11/29	2	231.25	0	231.00	230.50	2	956	0.21%
2023/11/28	0	229.00	1	227.50	227.50	-1	937	-0.11%
2023/11/27	159.3	232.61	86	229.27	226.50	73.3	942	7.78%	大買/
2023/11/24	32	232.11	0	231.00	232.00	32	921	3.48%
2023/11/22	1	214.99	1.7	213.56	215.00	-0.7	787	-0.09%
2023/11/21	0.1	213.32	1	213.00	213.00	-0.9	781	-0.12%
2023/11/20	1.2	213.47	1	214.00	213.50	0.2	777	0.02%
2023/11/17	0.2	210.34	0	210.50	210.50	0.2	777	0.02%
2023/11/16	0.2	210.49	0	210.50	209.00	0.2	776	0.02%
2023/11/15	0.1	210.48	0	210.50	210.00	0.1	770	0.01%
2023/11/14	2.1	210.01	0	210.50	210.00	2.1	758	0.27%
2023/11/13	0.2	209.68	1	210.50	211.00	-0.8	762	-0.10%
2023/11/10	0.1	207.04	0	207.50	207.50	0.1	755	0.01%
2023/11/09	0	207.08	0	207.00	207.50	0	773	0.00%
2023/11/08	0	206.67	0	206.50	205.50	0	813	0.00%
2023/11/07	0.1	204.54	0	204.50	204.00	0.1	840	0.01%
2023/11/06	0.3	206.07	0	206.50	206.00	0.3	854	0.03%
2023/11/03	0.1	200.72	0	200.50	201.00	0.1	851	0.02%
2023/11/02	0	198.36	0	199.00	196.00	0	858	0.00%
2023/11/01	0.2	196.26	0	195.50	196.00	0.2	876	0.02%
2023/10/31	0.1	198.54	0	197.00	195.50	0.1	908	0.01%
2023/10/30	0.1	200.35	0	200.00	198.00	0.1	922	0.01%
2023/10/27	0.1	199.03	0	197.50	197.50	0.1	936	0.01%
2023/10/26	0.1	201.32	1	198.50	198.50	-0.9	958	-0.09%
2023/10/25	1.1	204.08	0	205.00	204.00	1.1	957	0.11%
2023/10/24	0.7	201.53	0	201.50	200.00	0.7	969	0.08%
2023/10/23	0.1	201.14	0	201.00	200.50	0.1	990	0.01%
2023/10/20	0.2	202.04	1	201.00	201.00	-0.9	1,001	-0.08%
2023/10/19	0	203.67	0	203.50	203.00	0	1,014	0.00%
2023/10/18	0	206.31	0	207.00	207.00	0	1,018	0.00%
2023/10/17	0.1	206.69	0	206.00	204.00	0.1	1,029	0.01%
2023/10/16	0.4	206.43	0	206.50	206.50	0.4	1,053	0.04%
2023/10/13	0.1	207.93	0	208.00	209.00	0.1	1,080	0.01%
2023/10/12	0.1	204.07	0	204.50	204.50	0.1	1,095	0.01%
2023/10/11	0.3	204.58	0	205.00	205.50	0.3	1,089	0.02%
2023/10/06	0.1	202.80	0	203.02	202.00	0.1	1,091	0.01%
2023/10/05	0.1	202.68	0	203.00	201.50	0.1	1,100	0.01%
2023/10/04	0	201.14	0	200.50	200.00	0	1,109	0.00%
2023/10/03	1.2	205.57	1	204.00	204.00	0.1	1,115	0.01%
2023/10/02	1.3	208.78	1	207.50	209.00	0.3	1,153	0.03%
2023/09/28	0	204.63	16	203.56	203.50	-16	1,193	-1.34%
2023/09/27	1.1	207.38	16.1	205.66	207.50	-15	1,219	-1.23%
2023/09/26	1.1	204.60	1	204.50	204.50	0.1	1,227	0.01%
2023/09/25	1.3	208.27	0	207.50	208.50	1.3	1,230	0.10%
2023/09/22	0	204.62	0	204.50	204.00	0	1,244	0.00%
2023/09/21	3.1	202.85	1	203.00	203.00	2.1	1,255	0.16%
2023/09/20	0.2	203.65	0	203.50	204.50	0.2	1,258	0.01%
2023/09/19	0.1	205.89	0	205.50	204.50	0.1	1,262	0.01%
2023/09/18	4.3	207.24	0	207.00	206.50	4.3	1,277	0.34%
2023/09/15	0.1	206.33	0	206.75	209.00	0.1	1,286	0.01%
2023/09/14	0.1	206.04	0	206.00	206.00	0.1	1,269	0.00%
2023/09/13	0.2	204.04	1	206.00	205.00	-0.8	1,281	-0.07%
2023/09/12	1.1	202.01	0	201.87	202.00	1.1	1,339	0.08%
2023/09/11	0.2	199.89	1	199.00	199.00	-0.8	1,406	-0.05%
2023/09/08	4	199.12	0	198.63	200.50	4	1,413	0.28%
2023/09/07	0.1	199.46	0	198.50	198.50	0.1	1,421	0.01%
2023/09/06	0.2	203.11	45	200.76	202.50	-44.8	1,429	-3.14%
2023/09/05	74.1	205.32	0	204.50	205.50	74.1	1,432	5.18%
2023/09/04	5.3	195.27	29	197.64	200.50	-23.7	1,436	-1.65%
2023/09/01	0.1	204.08	0	203.50	202.00	0.1	1,418	0.01%
2023/08/31	1.1	204.97	0	204.00	205.00	1.1	1,417	0.07%
2023/08/30	37.1	200.00	0	200.30	200.50	37.1	1,404	2.64%
2023/08/29	0.1	200.09	1	199.50	199.50	-0.9	1,411	-0.07%
2023/08/28	0.3	198.79	0	199.00	199.00	0.3	1,431	0.02%
2023/08/25	0.3	197.85	0	197.50	195.50	0.3	1,444	0.02%
2023/08/24	0.1	199.47	92	198.38	199.50	-91.9	1,449	-6.34%
2023/08/23	0.2	198.28	0	197.88	196.00	0.2	1,452	0.01%
2023/08/22	0.1	199.97	0	199.63	199.50	0.1	1,455	0.01%
2023/08/21	0.4	199.64	0	199.50	197.50	0.4	1,463	0.03%
2023/08/18	0.1	197.89	10	196.80	197.50	-9.9	1,465	-0.68%
2023/08/17	0.1	196.51	8.9	196.69	196.50	-8.8	1,465	-0.60%
2023/08/16	0.3	193.65	34	192.32	192.50	-33.7	1,471	-2.29%
2023/08/15	1.1	193.89	0	195.00	194.00	1.1	1,459	0.08%
2023/08/14	10.5	189.02	55	188.30	190.00	-44.5	1,454	-3.06%
2023/08/11	15	193.51	16	194.44	196.00	-1	1,430	-0.07%
2023/08/10	0.3	202.62	0	203.00	201.50	0.3	1,410	0.02%
2023/08/09	0.2	204.34	1	204.50	204.50	-0.8	1,399	-0.06%
2023/08/08	0	206.55	0	206.50	205.50	0	1,412	0.00%
2023/08/07	0.5	208.53	0	208.00	209.00	0.5	1,432	0.04%
2023/08/04	0.2	210.74	65.4	209.44	208.50	-65.2	1,418	-4.60%
2023/08/02	3	214.83	3	212.00	212.00	0	1,396	0.00%
2023/08/01	0.1	216.09	0	216.00	216.00	0.1	1,387	0.01%
2023/07/31	11.1	212.70	3	212.67	211.00	8.1	1,381	0.58%
2023/07/28	7.1	216.86	3	215.83	215.50	4.1	1,367	0.30%
2023/07/27	18.9	218.63	0	219.00	219.00	18.9	1,382	1.37%
2023/07/26	3.1	212.38	4	213.13	211.00	-0.9	1,372	-0.06%
2023/07/25	6.2	216.51	0	215.30	216.50	6.2	1,371	0.45%
2023/07/24	0.2	214.42	2	213.00	212.50	-1.8	1,373	-0.13%
2023/07/21	4	216.50	103	216.23	216.00	-99	1,374	-7.20%	大賣/
2023/07/20	0.2	216.88	0	216.50	216.00	0.2	1,394	0.01%
2023/07/19	0.1	215.88	10	213.65	214.50	-9.9	1,404	-0.71%
2023/07/18	0.1	216.95	223	215.87	215.50	-222.9	1,417	-15.72%	大賣/鉅額交易
2023/07/17	0.6	219.90	2	218.00	218.00	-1.4	1,416	-0.10%
2023/07/14	24	220.94	0	221.50	221.00	24	1,398	1.72%
2023/07/13	0.3	224.04	0	223.50	221.00	0.3	1,405	0.02%
2023/07/12	30.1	220.01	4	220.63	221.00	26.1	1,412	1.85%
2023/07/11	6.1	221.34	6	220.50	220.50	0.1	1,422	0.00%
2023/07/10	57.3	217.08	2	217.25	217.00	55.3	1,431	3.86%
2023/07/07	1.1	215.01	2	215.00	214.00	-0.9	1,441	-0.06%
2023/07/06	1.3	226.59	2	225.75	221.00	-0.7	1,455	-0.05%
2023/07/05	4.1	233.34	0	231.00	230.00	4.1	1,435	0.29%
2023/07/04	1	236.51	1	234.50	235.00	0	1,426	0.00%
2023/07/03	101.3	237.75	0.4	238.25	238.00	100.9	1,438	7.01%	大買/
2023/06/30	0.1	236.60	67	234.28	237.50	-66.9	1,458	-4.59%
2023/06/29	5.1	242.79	2	239.00	239.50	3.1	1,457	0.21%
2023/06/28	0.1	245.11	11	245.95	242.50	-10.9	1,465	-0.75%
2023/06/27	1.1	244.12	1	244.00	244.00	0.1	1,478	0.00%
2023/06/26	16.5	249.78	131	249.99	246.50	-114.5	1,486	-7.70%	大賣/鉅額交易
2023/06/21	2	248.98	24	246.50	249.50	-22	1,477	-1.49%
2023/06/20	100.2	244.73	1	245.00	243.50	99.2	1,485	6.68%
2023/06/19	5.2	251.77	40.1	250.74	245.00	-34.9	1,498	-2.33%
2023/06/16	13.8	249.23	447.6	247.16	250.00	-433.8	1,508	-28.76%	大賣/鉅額交易
2023/06/15	12.1	246.11	2	245.25	251.00	10.1	1,459	0.69%
2023/06/14	0	236.60	27.7	235.99	237.50	-27.7	1,464	-1.89%
2023/06/13	1.2	236.95	2	237.00	236.50	-0.8	1,488	-0.05%
2023/06/12	0.2	235.46	5.5	235.64	236.00	-5.3	1,528	-0.35%
2023/06/09	1.1	232.16	0	232.50	232.00	1.1	1,535	0.07%
2023/06/08	0	235.90	1	233.00	233.00	-1	1,567	-0.06%
2023/06/07	0	237.39	0	237.50	238.00	0	1,591	0.00%
2023/06/06	1.3	237.23	2	238.00	237.00	-0.7	1,640	-0.04%
2023/06/05	3.2	237.94	0	236.50	238.00	3.2	1,741	0.19%
2023/06/02	0	235.50	100.4	234.08	234.00	-100.4	1,889	-5.31%
2023/06/01	0.1	236.05	0.4	234.00	234.00	-0.3	1,913	-0.02%
2023/05/31	0	238.54	1	238.50	239.50	-1	1,918	-0.05%
2023/05/30	5.1	235.92	1	235.50	238.00	4.1	1,937	0.21%
2023/05/29	0.1	236.86	2	235.50	235.50	-1.9	2,039	-0.09%
2023/05/26	151.1	232.00	0	232.50	232.00	151.1	2,118	7.13%	大買/鉅額交易
2023/05/25	0.1	235.37	0	236.00	234.50	0.1	2,151	0.00%
2023/05/24	0	237.14	1	236.00	236.50	-1	2,203	-0.04%
2023/05/23	0.1	240.34	39	239.85	240.00	-38.9	2,339	-1.66%
2023/05/22	7.2	243.46	0	240.00	241.00	7.2	2,365	0.30%
2023/05/19	3.1	239.48	3	236.83	238.00	0.1	2,388	0.00%
2023/05/18	6	240.75	1	240.00	239.00	5	2,437	0.21%
2023/05/17	1	237.02	7	238.00	237.50	-6	2,450	-0.24%
2023/05/16	4.2	234.33	1	231.00	234.50	3.2	2,506	0.13%
2023/05/15	0.4	229.85	0	230.00	230.50	0.4	2,555	0.02%
2023/05/12	6	235.81	6	235.50	228.00	0	2,622	0.00%
2023/05/11	6	235.81	6	235.50	232.00	0	2,656	0.00%
2023/05/10	1.1	228.67	0	229.50	228.50	1.1	2,752	0.04%
2023/05/09	0.1	231.38	60	229.18	229.00	-59.9	2,798	-2.14%
2023/05/08	0.4	233.79	0	233.50	233.00	0.4	2,815	0.01%
2023/05/05	0.6	234.54	1	234.00	233.00	-0.4	2,851	-0.01%
2023/05/04	0.1	229.99	18	228.25	229.50	-17.9	2,924	-0.61%
2023/05/03	0.1	231.04	51	229.59	229.50	-50.9	2,972	-1.71%
2023/05/02	0.2	236.37	2	234.50	235.00	-1.8	3,091	-0.06%
2023/04/28	2.1	233.99	2	232.00	235.00	0.1	3,199	0.00%
2023/04/27	3	230.68	5	230.10	230.50	-2	3,244	-0.06%
2023/04/26	5.2	230.22	30	229.53	231.00	-24.9	3,257	-0.76%
2023/04/25	0.1	231.33	1	236.49	229.50	-0.9	3,247	-0.03%
2023/04/24	0.3	237.64	2	238.00	236.00	-1.7	3,224	-0.05%
2023/04/21	1	244.90	2	237.25	238.00	-1	3,216	-0.03%
2023/04/20	0.2	247.47	0	247.50	244.00	0.2	3,196	0.01%
2023/04/19	1.1	252.65	12	251.88	251.50	-10.9	3,212	-0.34%
2023/04/18	0	255.71	0	254.00	255.00	0	3,208	0.00%
2023/04/17	0.3	259.12	80	260.53	257.00	-79.7	3,203	-2.49%
2023/04/14	1	262.02	2	262.75	262.00	-1	3,188	-0.03%
2023/04/13	0.2	261.64	0	262.00	261.00	0.2	3,175	0.01%
2023/04/12	28	261.34	29	260.52	261.50	-1	3,166	-0.03%
2023/04/11	307	258.35	6	256.00	260.50	301	3,146	9.57%	大買/鉅額交易
2023/04/10	84.2	253.00	3	250.00	254.00	81.2	3,086	2.63%
2023/04/07	334	251.60	0	250.50	251.00	334	3,062	10.91%	大買/鉅額交易
2023/04/06	0.6	247.64	76	246.13	244.50	-75.4	3,036	-2.48%
2023/03/31	52	250.68	56	250.28	250.50	-4	3,011	-0.13%
2023/03/30	10.1	245.01	98	245.21	245.50	-87.9	2,985	-2.94%
2023/03/29	0	244.24	313.1	242.38	243.50	-313.1	2,972	-10.53%	大賣/鉅額交易
2023/03/28	0	245.53	0	244.00	244.00	0	2,955	0.00%
2023/03/27	0.3	251.10	218	250.40	250.00	-217.7	2,944	-7.39%	大賣/鉅額交易
2023/03/24	15.1	249.37	20	249.25	250.00	-4.9	2,951	-0.17%
2023/03/23	6.2	248.43	2	247.50	248.00	4.2	2,954	0.14%
2023/03/22	12	253.13	241	252.84	251.50	-229	2,951	-7.76%	大賣/鉅額交易
2023/03/21	127	255.80	12	254.21	252.50	115	2,939	3.91%	大買/鉅額交易
2023/03/20	2.3	253.65	67	253.10	253.00	-64.7	2,910	-2.22%
2023/03/17	53.1	250.44	4	254.75	252.50	49.1	2,895	1.69%
2023/03/16	194.3	244.84	2	244.50	245.00	192.3	2,830	6.79%	大買/鉅額交易
2023/03/15	55.2	247.13	0	249.00	248.50	55.2	2,824	1.95%
2023/03/14	45	240.00	0	244.00	241.50	45	2,788	1.62%
2023/03/13	0.3	242.72	5	242.50	244.00	-4.7	2,772	-0.17%
2023/03/10	0.1	249.15	55	250.73	247.00	-54.9	2,745	-2.00%
2023/03/09	4	256.01	27	260.31	255.00	-23	2,758	-0.83%
2023/03/08	0	263.05	4	261.25	261.50	-4	2,725	-0.15%
2023/03/07	23	267.35	1	259.01	263.00	22	2,627	0.84%
2023/03/06	236.4	250.39	25	250.68	249.00	211.4	2,480	8.52%	大買/鉅額交易
2023/03/03	244.2	247.72	20	247.65	246.50	224.2	2,458	9.12%	大買/鉅額交易
2023/03/02	100.1	248.75	25	248.08	249.50	75.1	2,447	3.07%
2023/03/01	261.3	249.46	0.1	248.01	248.00	261.2	2,420	10.79%	大買/鉅額交易
2023/02/24	463.1	249.64	0	249.50	251.00	463.1	2,316	20.00%	大買/鉅額交易
2023/02/23	13.3	244.48	77	246.42	245.00	-63.7	2,245	-2.84%
2023/02/22	35	247.90	20	246.63	247.00	15	2,207	0.68%
2023/02/21	405	249.10	812	247.61	247.50	-407	2,155	-18.88%	大買/大賣/鉅額交易
2023/02/20	70.3	236.65	4	240.00	236.00	66.3	2,032	3.26%
2023/02/17	0.1	235.86	100	238.60	237.50	-99.9	2,017	-4.95%
2023/02/16	0.3	235.47	33	240.05	232.00	-32.7	1,997	-1.64%
2023/02/15	95.1	239.06	82.3	240.60	238.00	12.8	1,968	0.65%
2023/02/14	1,423.1	243.79	1	244.50	241.00	1,422.1	1,946	73.07%	大買/鉅額交易
2023/02/13	1,329.3	241.04	26	236.96	241.50	1,303.3	1,888	69.02%	大買/鉅額交易
2023/02/10	3.1	244.75	12	241.46	237.00	-8.9	1,844	-0.48%
2023/02/09	153.1	247.53	0	247.50	246.00	153.1	1,784	8.58%	大買/鉅額交易
2023/02/08	56	236.58	40	249.50	246.50	16	1,736	0.92%
2023/02/07	150.1	232.99	0	232.50	232.00	150.1	1,613	9.30%	大買/鉅額交易
2023/02/06	90.4	229.38	4	228.00	230.00	86.4	1,575	5.48%
2023/02/03	9.4	229.54	0	229.50	229.50	9.4	1,557	0.61%
2023/02/02	266	230.58	41	233.32	231.50	225	1,524	14.76%	大買/鉅額交易
2023/02/01	1	224.99	0	224.50	225.00	1	1,452	0.07%
2023/01/31	1	222.59	4.1	222.03	223.00	-3.1	1,400	-0.22%
2023/01/30	37	219.83	13	218.42	221.50	24	1,263	1.90%
2023/01/17	280	200.13	3.4	200.03	201.50	276.6	1,166	23.72%	大買/鉅額交易
2023/01/16	10.4	191.79	0	192.00	193.50	10.4	1,124	0.92%
2023/01/13	6.2	188.44	0	188.50	188.00	6.2	1,121	0.55%
2023/01/12	6	188.92	0	190.00	188.50	6	1,151	0.52%
2023/01/11	0	191.28	0	191.00	191.50	0	1,172	0.00%
2023/01/10	0.1	189.88	0	190.00	190.00	0.1	1,174	0.01%
2023/01/09	9.2	192.85	0	191.42	192.00	9.2	1,176	0.78%
2023/01/06	0.3	185.18	0	186.50	185.50	0.3	1,150	0.03%
2023/01/05	0.1	183.86	3	183.50	182.50	-2.9	1,170	-0.25%
2023/01/04	2	181.26	0	181.75	181.00	2	1,189	0.17%
2023/01/03	1.2	180.73	0	182.50	181.00	1.2	1,242	0.10%
2022/12/30	0.1	183.99	1	183.50	182.50	-0.9	1,247	-0.07%
2022/12/29	1	179.51	0	181.00	180.00	1	1,240	0.08%
2022/12/28	0.2	182.90	0	182.50	183.00	0.1	1,253	0.01%
2022/12/27	0.1	184.05	1	183.50	183.50	-0.9	1,265	-0.07%
2022/12/26	0.3	182.24	150	181.09	181.00	-149.7	1,271	-11.77%	大賣/鉅額交易
2022/12/23	1.4	180.31	0	182.00	180.00	1.4	1,279	0.11%
2022/12/22	0	183.20	0	182.50	181.50	0	1,290	0.00%
2022/12/21	2	182.01	0	182.00	181.00	2	1,319	0.15%
2022/12/20	1.2	182.09	0	184.00	180.50	1.2	1,335	0.09%
2022/12/19	0.5	187.69	0	187.25	185.00	0.5	1,361	0.04%
2022/12/16	84.3	184.40	62.5	183.52	190.50	21.8	1,359	1.60%
2022/12/15	20.1	187.63	51	187.23	187.00	-30.9	1,343	-2.30%
2022/12/14	3	189.00	50	189.07	189.00	-47	1,341	-3.50%
2022/12/13	0.2	185.49	40	185.16	183.00	-39.8	1,331	-2.99%
2022/12/12	0.1	185.11	31	184.34	185.50	-30.9	1,327	-2.33%
2022/12/09	1.2	186.95	43	186.74	186.00	-41.8	1,348	-3.10%
2022/12/08	1.1	182.52	39	182.12	182.00	-37.9	1,345	-2.82%
2022/12/07	6.1	184.84	7	185.07	184.00	-0.9	1,362	-0.07%
2022/12/06	7.4	190.27	3	192.00	189.00	4.3	1,350	0.32%
2022/12/05	3.3	193.26	37	194.05	193.50	-33.7	1,346	-2.50%
2022/12/02	0	192.38	3	194.67	192.00	-3	1,360	-0.22%
2022/12/01	155.1	192.82	3	189.67	193.00	152.1	1,390	10.93%	大買/鉅額交易
2022/11/30	184.1	185.52	0	187.00	186.00	184.1	1,363	13.50%	大買/鉅額交易
2022/11/29	0	182.83	0	182.00	182.00	0	1,366	0.00%
2022/11/28	0.4	183.54	0	184.50	183.50	0.4	1,388	0.03%
2022/11/25	120	185.64	0	185.00	184.00	120	1,449	8.28%	大買/鉅額交易
2022/11/24	0.1	185.63	0	186.00	186.50	0.1	1,476	0.01%
2022/11/23	0.4	182.77	0	183.00	181.50	0.4	1,479	0.03%
2022/11/22	60.1	180.99	3	181.50	181.50	57.1	1,503	3.79%
2022/11/21	0.1	182.12	41	180.79	180.50	-40.9	1,509	-2.71%
2022/11/18	0.1	181.82	0	181.50	179.50	0.1	1,527	0.01%
2022/11/17	2.1	182.04	3	181.50	182.00	-0.9	1,573	-0.06%
2022/11/16	5.3	184.68	0	184.50	184.50	5.3	1,584	0.34%
2022/11/15	0.1	183.22	1	182.50	183.00	-0.9	1,584	-0.06%
2022/11/14	1.3	182.72	0	183.00	183.50	1.3	1,595	0.08%
2022/11/11	0.1	179.76	23	180.35	178.00	-22.9	1,596	-1.44%
2022/11/10	0	176.02	10	175.55	176.00	-10	1,609	-0.62%
2022/11/09	10	176.65	40	176.60	177.50	-30	1,662	-1.80%
2022/11/08	0.1	175.87	0	175.00	172.50	0.1	1,705	0.00%
2022/11/07	0.3	175.82	0	175.50	174.00	0.3	1,719	0.02%
2022/11/04	0	173.83	0	173.50	173.50	0	1,774	0.00%
2022/11/03	3.1	170.49	0	171.00	170.50	3.1	1,779	0.18%
2022/11/02	1.1	169.54	0	170.00	169.50	1.1	1,813	0.06%
2022/11/01	0	168.23	0	168.00	169.00	0	1,823	0.00%
2022/10/31	3.2	166.48	0	166.50	166.00	3.2	1,850	0.17%
2022/10/28	0.1	163.84	0	164.00	163.00	0.1	1,876	0.01%
2022/10/27	0.1	164.30	0	163.50	164.50	0.1	1,884	0.00%
2022/10/26	0.3	161.78	2	160.00	161.00	-1.7	1,902	-0.09%
2022/10/25	0.1	162.91	23	162.89	159.50	-22.9	1,945	-1.18%
2022/10/24	0.3	164.62	0	164.50	163.00	0.3	1,975	0.02%
2022/10/21	0	162.53	0	162.00	158.00	0	1,979	0.00%
2022/10/20	0	163.72	0	164.00	166.50	0	1,978	0.00%
2022/10/19	8.1	168.12	0	167.50	166.50	8.1	1,977	0.41%
2022/10/18	0.1	164.01	0	164.25	166.50	0.1	2,064	0.00%
2022/10/17	0.5	160.07	0	162.50	162.00	0.5	2,081	0.03%
2022/10/14	1	161.03	0	162.50	161.00	1	2,085	0.05%
2022/10/13	0.2	159.87	0	161.00	159.00	0.2	2,105	0.01%
2022/10/12	0.1	161.91	0	163.00	162.00	0.1	2,095	0.00%
2022/10/11	4.2	163.93	1	161.00	161.00	3.2	2,098	0.15%
2022/10/07	1.1	176.13	0	177.50	176.00	1.1	2,065	0.05%
2022/10/06	0.3	180.52	0	180.50	179.50	0.3	2,085	0.02%
2022/10/05	0	182.06	2	183.50	179.00	-2	2,128	-0.09%
2022/10/04	2	183.49	4	181.50	181.50	-2	2,172	-0.09%
2022/10/03	3.2	178.78	0	178.00	175.50	3.2	2,201	0.14%
2022/09/30	0	175.50	30	173.87	177.00	-30	2,255	-1.33%
2022/09/29	0	177.29	1	176.00	176.00	-1	2,349	-0.04%
2022/09/28	3.1	176.84	3	177.33	173.50	0.1	2,426	0.00%
2022/09/27	2	181.01	0	181.50	181.50	2	2,441	0.08%
2022/09/26	0.3	182.78	1.1	179.64	179.50	-0.8	2,455	-0.03%
2022/09/23	1.1	188.20	7	188.93	188.50	-5.9	2,484	-0.24%
2022/09/22	6.1	189.50	0	191.00	190.00	6.1	2,541	0.24%
2022/09/21	2	189.52	0	191.00	189.50	2	2,576	0.08%
2022/09/20	0.1	192.56	0	192.50	190.50	0.1	2,633	0.00%
2022/09/19	4.2	192.80	33	193.30	192.50	-28.8	2,711	-1.06%
2022/09/16	4.3	195.65	0	195.50	196.00	4.3	2,780	0.16%
2022/09/15	4	196.61	0	197.00	196.50	4	2,842	0.14%
2022/09/14	0.1	193.46	75.6	191.53	194.00	-75.5	2,925	-2.58%
2022/09/13	0.1	200.16	46	198.85	198.50	-45.9	2,995	-1.53%
2022/09/12	0.2	198.79	7	198.43	197.50	-6.8	3,048	-0.22%
2022/09/08	8	195.25	5	192.00	196.00	3	3,177	0.10%
2022/09/07	5.2	187.62	9	190.00	191.00	-3.8	3,218	-0.12%
2022/09/06	0.3	194.12	37.2	194.52	191.50	-36.8	3,223	-1.14%
2022/09/05	0.2	196.20	55.5	195.42	195.00	-55.3	3,286	-1.68%
2022/09/02	1.6	198.59	53	199.04	198.00	-51.4	3,339	-1.54%
2022/09/01	1	201.51	8	199.69	199.00	-7	3,370	-0.21%
2022/08/31	6.1	205.68	2	206.00	207.50	4.1	3,420	0.12%
2022/08/30	0.1	209.69	0	210.50	209.50	0.1	3,511	0.00%
2022/08/29	1.1	208.14	9	209.17	208.00	-7.9	3,636	-0.22%
2022/08/26	0.2	218.20	0	218.50	217.00	0.2	3,711	0.01%
2022/08/25	0.1	217.01	10	216.80	218.00	-9.9	3,904	-0.25%
2022/08/24	21	218.22	502	220.99	216.50	-481	4,043	-11.90%	大賣/鉅額交易
2022/08/23	2.1	217.47	0	217.50	217.50	2.1	4,499	0.05%
2022/08/22	0.1	217.46	2	216.25	216.00	-1.9	4,548	-0.04%
2022/08/19	4	220.01	0	220.50	219.50	4	4,569	0.09%
2022/08/18	0.2	219.27	0	219.00	218.50	0.2	4,608	0.00%
2022/08/17	0.1	218.50	0.1	217.52	221.50	0	4,633	0.00%
2022/08/16	0.4	218.81	2	216.00	216.00	-1.6	4,623	-0.04%
2022/08/15	5.3	217.39	0	218.50	217.50	5.3	4,580	0.12%
2022/08/12	0	210.09	0	211.00	210.50	0	4,545	0.00%
2022/08/11	1	209.01	261	207.97	209.50	-260	4,537	-5.73%	大賣/鉅額交易
2022/08/10	0.1	209.67	0	210.00	210.50	0.1	4,511	0.00%
2022/08/09	0	209.81	0	209.50	209.00	0	4,530	0.00%
2022/08/08	0.3	212.49	0	213.50	213.50	0.3	4,514	0.01%
2022/08/05	2.1	210.01	0	0.00	210.00	2.1	4,542	0.05%
2022/08/04	0	0.00	100	206.55	206.50	-100	4,564	-2.19%
2022/08/03	0.2	210.48	0	210.75	209.50	0.2	4,562	0.00%
2022/08/02	0	210.64	97	209.43	210.50	-97	4,559	-2.13%
2022/08/01	4.1	213.99	226	211.74	214.00	-221.9	4,554	-4.87%	大賣/鉅額交易
2022/07/29	1	214.57	1	214.50	215.50	0	4,514	0.00%
2022/07/28	0	218.94	0	219.00	219.00	0	4,472	0.00%
2022/07/27	8.1	215.61	0	216.00	217.50	8.1	4,446	0.18%
2022/07/26	1.2	215.80	7	214.43	214.00	-5.8	4,428	-0.13%
2022/07/25	19.1	217.41	29	222.28	218.50	-9.9	4,404	-0.22%
2022/07/22	1	235.98	9.6	233.55	231.00	-8.6	4,303	-0.20%
2022/07/21	3	229.00	0	228.50	229.00	3	4,295	0.07%
2022/07/20	6	228.58	0	228.00	227.00	6	4,282	0.14%
2022/07/19	162	227.50	6	227.67	227.50	156	4,275	3.65%	大買/鉅額交易
2022/07/18	1.4	226.28	0	227.50	229.50	1.4	4,265	0.03%
2022/07/15	0	222.73	100	221.01	223.00	-100	4,244	-2.36%
2022/07/14	0.1	220.98	0	221.50	222.50	0.1	4,240	0.00%
2022/07/13	0.1	222.75	0	222.50	221.00	0.1	4,225	0.00%
2022/07/12	0.1	212.45	0	214.00	212.50	0.1	4,188	0.00%
2022/07/11	0.1	235.18	13	233.50	229.50	-12.9	4,144	-0.31%
2022/07/08	10	238.40	3	236.00	238.50	7	4,111	0.17%
2022/07/07	1	226.48	0	226.50	226.50	1	4,061	0.02%
2022/07/06	0.3	223.47	0	225.50	221.00	0.3	3,985	0.01%
2022/07/05	140	227.01	0	226.00	227.50	140	3,924	3.57%	大買/鉅額交易
2022/07/04	0.2	232.00	0	0.00	231.00	0.2	3,900	0.00%
2022/07/01	150	235.88	0	233.00	228.00	150	3,897	3.85%	大買/鉅額交易
2022/06/30	1	241.99	80	240.11	238.50	-79	3,875	-2.04%
2022/06/29	0	249.24	0	247.50	251.00	0	3,829	0.00%
2022/06/28	88	253.09	9	253.06	251.50	79	3,805	2.08%
2022/06/27	73.2	255.45	1	249.51	257.50	72.2	3,782	1.91%
2022/06/24	12	245.92	1	243.50	248.00	11	3,708	0.30%
2022/06/23	174.1	239.54	25	237.00	241.00	149.1	3,667	4.07%	大買/鉅額交易
2022/06/22	37	244.81	5	239.20	237.50	32	3,603	0.89%
2022/06/21	215	244.31	0	245.00	243.50	215	3,529	6.09%	大買/鉅額交易
2022/06/20	152.1	236.98	4	236.25	229.00	148.1	3,456	4.28%	大買/鉅額交易
2022/06/17	5.1	242.00	3	243.33	242.00	2.1	3,409	0.06%
2022/06/16	176.3	255.93	6	254.92	252.00	170.3	3,305	5.15%	大買/鉅額交易
2022/06/15	11.1	251.27	6	249.42	251.50	5.1	3,269	0.15%
2022/06/14	187	248.59	12	248.63	251.50	175	3,239	5.40%	大買/鉅額交易
2022/06/13	121.2	253.15	8	254.87	251.50	113.2	3,170	3.57%	大買/鉅額交易
2022/06/10	44.1	260.35	14	262.79	262.50	30.1	3,118	0.97%
2022/06/09	30.1	267.20	40	266.58	267.00	-9.9	3,071	-0.32%
2022/06/08	16	264.47	33	264.02	268.00	-17	2,986	-0.57%
2022/06/07	91	259.44	40	259.26	261.50	51	2,878	1.77%
2022/06/06	84.5	252.13	90	253.62	251.00	-5.5	2,759	-0.20%
2022/06/02	133	251.86	237	244.99	250.00	-104	2,683	-3.87%	大買/大賣/鉅額交易
2022/06/01	813.1	242.08	136	238.95	247.50	677.1	2,507	27.00%	大買/大賣/鉅額交易
2022/05/31	8	225.63	28	225.57	225.00	-20	2,368	-0.84%
2022/05/30	39.1	225.62	12	220.88	227.50	27.1	1,888	1.44%
2022/05/27	12	218.58	0	218.00	219.50	12	1,854	0.65%
2022/05/26	130.3	213.53	0	213.50	212.50	130.3	1,861	7.00%	大買/鉅額交易
2022/05/25	0	211.83	1	209.50	214.50	-1	1,829	-0.05%
2022/05/24	8	216.00	1	216.50	213.50	7	1,802	0.39%
2022/05/23	0.2	219.45	6	219.00	216.00	-5.8	1,782	-0.33%
2022/05/20	5	220.00	4	218.02	216.50	1	1,780	0.06%
2022/05/19	1	219.00	7.9	218.41	219.00	-6.9	1,763	-0.39%
2022/05/18	9	224.50	21	224.01	223.00	-12	1,742	-0.69%
2022/05/17	18	228.06	9.6	225.58	229.00	8.4	1,708	0.49%
2022/05/16	8	220.94	2.8	219.59	221.50	5.3	1,679	0.31%
2022/05/13	6	217.83	9	217.11	216.00	-3	1,664	-0.18%
2022/05/12	2	222.25	19	225.99	219.50	-17	1,624	-1.05%
2022/05/11	25	233.38	6	234.50	235.00	19	1,579	1.20%
2022/05/10	1	231.50	6.9	229.57	231.50	-5.9	1,585	-0.37%
2022/05/09	10	233.80	3.7	229.76	234.00	6.3	1,571	0.40%
2022/05/06	4	228.88	2	224.50	229.50	2	1,557	0.13%
2022/05/05	8	229.38	0	0.00	229.00	8	1,556	0.51%
2022/05/04	0	0.00	0.8	224.30	223.00	-0.8	1,555	-0.05%
2022/05/03	3	223.33	3	223.26	223.50	0	1,574	0.00%
2022/04/29	5	221.50	2	221.35	220.50	3	1,589	0.19%
2022/04/28	4	216.88	0	0.00	216.00	4	1,604	0.25%
2022/04/27	2	214.75	4.6	208.37	215.00	-2.6	1,611	-0.16%
2022/04/26	1	220.00	23.8	219.01	217.00	-22.8	1,595	-1.43%
2022/04/25	4	218.13	11	218.33	219.00	-7	1,601	-0.44%
2022/04/22	4	225.63	0	0.00	226.00	4	1,591	0.25%
2022/04/21	0	0.00	5	226.04	225.00	-5	1,596	-0.31%
2022/04/20	25	225.10	22	225.36	224.50	3	1,604	0.19%
2022/04/19	2	224.50	2.4	224.55	223.00	-0.4	1,602	-0.02%
2022/04/18	2	225.00	2	225.48	226.00	0	1,640	0.00%
2022/04/15	1	225.50	10	225.79	225.00	-9	1,650	-0.54%
2022/04/14	1	231.50	0.7	233.08	231.50	0.4	1,676	0.02%
2022/04/13	2	231.25	5	231.81	232.00	-3	1,714	-0.17%
2022/04/12	7	228.00	3	226.57	230.50	4	1,713	0.23%
2022/04/11	2	232.00	25	233.61	229.00	-23	1,712	-1.34%
2022/04/08	7	240.21	7	240.07	237.50	0	1,695	0.00%
2022/04/07	38	236.76	4.1	236.45	235.00	33.9	1,684	2.01%
2022/04/06	45	236.96	36	236.46	240.00	9	1,673	0.54%
2022/04/01	2	240.25	1	240.00	240.50	1	1,680	0.06%
2022/03/31	1	242.50	5	240.70	240.00	-4	1,674	-0.24%
2022/03/30	5	242.30	175.5	239.70	241.00	-170.5	1,674	-10.19%	大賣/鉅額交易
2022/03/29	3	239.67	0.6	242.68	239.50	2.4	1,645	0.15%
2022/03/28	2	239.00	171.7	237.65	239.50	-169.7	1,634	-10.38%	大賣/鉅額交易
2022/03/25	0	0.00	6	242.17	242.00	-6	1,604	-0.37%
2022/03/24	0	0.00	155.7	248.41	247.50	-155.7	1,592	-9.77%	大賣/鉅額交易
2022/03/23	1	250.50	9	252.11	250.00	-8	1,602	-0.50%
2022/03/22	15	252.07	5	250.00	253.00	10	1,588	0.63%
2022/03/21	39	251.71	9	252.00	251.00	30	1,576	1.90%
2022/03/18	1	260.50	2	258.00	257.00	-1	1,555	-0.06%
2022/03/17	33	259.39	7.5	261.32	260.50	25.5	1,535	1.66%
2022/03/16	7	255.71	7	255.29	256.50	0	1,514	0.00%
2022/03/15	3	256.00	0.7	256.68	256.00	2.3	1,519	0.15%
2022/03/14	2	257.00	6	256.25	256.50	-4	1,518	-0.26%
2022/03/11	9	256.50	3	256.00	257.50	6	1,523	0.39%
2022/03/10	16	250.34	0	0.00	250.50	16	1,508	1.06%
2022/03/09	0	0.00	5	239.90	237.50	-5	1,491	-0.34%
2022/03/08	12	246.50	9.4	241.56	240.50	2.6	1,475	0.18%
2022/03/07	53	248.45	3	248.67	248.00	50	1,453	3.44%
2022/03/04	12	257.75	75.7	255.64	255.00	-63.7	1,471	-4.33%
2022/03/03	23	259.65	0	0.00	261.50	23	1,450	1.59%
2022/03/02	11	253.64	1.5	254.14	255.50	9.5	1,441	0.66%
2022/03/01	3	259.00	24	259.56	261.00	-21	1,415	-1.48%
2022/02/25	0	0.00	2	265.25	264.50	-2	1,375	-0.15%
2022/02/24	2	270.50	4.7	269.35	268.00	-2.7	1,375	-0.20%
2022/02/23	18	275.33	1	275.00	275.00	17	1,360	1.25%
2022/02/22	1	273.00	6	275.50	273.00	-5	1,385	-0.36%
2022/02/21	20	281.10	3	278.83	281.50	17	1,397	1.22%
2022/02/18	2	277.50	1	276.50	276.50	1	1,436	0.07%
2022/02/17	1	279.50	2.4	278.74	278.50	-1.4	1,473	-0.09%
2022/02/16	1	277.00	2	275.75	276.00	-1	1,501	-0.07%
2022/02/15	1	274.00	0.5	274.30	272.50	0.5	1,547	0.03%
2022/02/14	33	272.14	0	0.00	272.00	33	1,629	2.03%
2022/02/11	1	278.00	1	280.00	276.50	0	1,662	0.00%
2022/02/10	10.1	283.81	11	280.50	283.00	-0.9	1,700	-0.05%
2022/02/09	4	272.50	0	0.00	274.00	4	1,706	0.23%
2022/02/08	0	0.00	0.4	272.67	270.50	-0.4	1,707	-0.02%
2022/02/07	2	269.75	6.6	269.27	269.00	-4.6	1,699	-0.27%
2022/01/26	1	265.00	3	262.50	263.50	-2	1,700	-0.12%
2022/01/25	34	261.15	3.6	261.00	261.50	30.4	1,705	1.78%
2022/01/24	4	263.00	81	261.53	265.50	-77	1,688	-4.56%
2022/01/21	2	270.75	8	269.00	267.00	-6	1,673	-0.36%
2022/01/20	1	272.50	5	272.00	272.50	-4	1,657	-0.24%
2022/01/19	3	276.00	4	275.00	275.00	-1	1,642	-0.06%
2022/01/18	1	278.50	0.4	279.88	277.00	0.6	1,634	0.03%
2022/01/17	2	278.00	2	275.50	278.00	0	1,624	0.00%
2022/01/14	0	0.00	8.5	278.37	279.00	-8.5	1,615	-0.53%
2022/01/13	1	285.50	5	283.90	283.50	-4	1,609	-0.25%
2022/01/11	8	286.69	5	286.00	286.50	3	1,604	0.19%
2022/01/10	6	297.17	0	0.00	296.50	6	1,554	0.39%
2022/01/07	12	306.17	224.5	302.34	298.00	-212.5	1,546	-13.74%	大賣/鉅額交易
2022/01/06	311	311.03	99	313.55	309.00	212	1,511	14.03%	大買/鉅額交易
2022/01/05	0	0.00	4	305.00	302.50	-4	1,473	-0.27%
2022/01/04	36	305.07	0.6	304.88	306.00	35.4	1,474	2.40%
2022/01/03	1	301.50	2.1	308.34	300.50	-1.1	1,453	-0.07%
2021/12/30	70	306.43	0	0.00	306.50	70	1,469	4.76%
2021/12/29	0	0.00	0.1	308.50	310.00	-0.1	1,478	0.00%
2021/12/28	26	306.42	0.7	303.30	307.00	25.3	1,486	1.70%
2021/12/27	22	296.98	0	296.00	298.00	22	1,463	1.50%
2021/12/24	0	0.00	0.8	298.10	297.00	-0.8	1,496	-0.05%
2021/12/23	1	295.50	106	294.31	294.50	-105	1,493	-7.03%	大賣/鉅額交易
2021/12/17	0	0.00	1.6	293.76	295.00	-1.6	1,534	-0.10%
2021/12/16	1	287.50	0	0.00	288.50	1	1,519	0.07%
2021/12/15	0	0.00	52	287.31	287.00	-52	1,524	-3.41%
2021/12/14	0	0.00	0.8	288.20	291.50	-0.8	1,543	-0.05%
2021/12/13	1	291.00	18	290.36	291.00	-17	1,552	-1.10%
2021/12/09	300	294.34	0	0.00	293.50	300	1,563	19.19%	大買/鉅額交易
2021/12/07	0	0.00	0.6	286.65	289.00	-0.6	1,543	-0.04%
2021/12/06	1	286.50	0.7	287.25	286.50	0.3	1,533	0.02%
2021/12/03	1	283.00	0	0.00	282.50	1	1,552	0.06%
2021/11/30	0	0.00	0.2	280.75	285.50	-0.2	1,591	-0.01%
2021/11/29	0	0.00	0.6	279.75	279.00	-0.6	1,555	-0.04%
2021/11/26	1	281.00	0	0.00	281.00	1	1,549	0.06%
2021/11/24	0	0.00	0.8	291.17	290.50	-0.8	1,536	-0.05%
2021/11/23	1	291.00	0	0.00	292.00	1	1,551	0.06%
2021/11/17	4.3	291.79	4.6	288.15	292.00	-0.3	1,493	-0.02%
2021/11/16	1	287.00	0.8	287.33	286.00	0.2	1,460	0.01%
2021/11/15	1	285.00	3	285.00	285.00	-2	1,436	-0.14%
2021/11/12	22	283.64	0	0.00	283.50	22	1,430	1.54%
2021/11/11	79	279.49	0	0.00	278.00	79	1,397	5.65%
2021/11/10	12	286.58	4	287.50	284.50	8	1,338	0.60%
2021/11/09	6	290.50	2.6	295.73	290.00	3.4	1,300	0.26%
2021/11/08	7	300.57	32	307.70	299.00	-25	1,257	-1.99%
2021/11/05	6	317.33	0	0.00	318.00	6	1,225	0.49%
2021/11/04	16	315.13	0.9	313.75	312.00	15.1	1,242	1.22%
2021/11/03	5	320.00	0	0.00	313.50	5	1,262	0.40%
2021/11/02	4	318.75	0	0.00	319.50	4	1,301	0.31%
2021/10/28	0	0.00	100	310.79	308.00	-100	1,330	-7.52%
2021/10/27	0	0.00	0.7	313.12	312.50	-0.7	1,349	-0.05%
2021/10/26	1	313.00	0.9	307.96	313.00	0.1	1,412	0.01%
2021/10/25	1	304.50	0	0.00	304.00	1	1,423	0.07%
2021/10/22	0	0.00	125	306.98	307.00	-125	1,459	-8.56%	大賣/鉅額交易
2021/10/19	0	0.00	0.6	307.60	311.00	-0.6	1,494	-0.04%
2021/10/18	1	301.50	0	0.00	302.00	1	1,488	0.07%
2021/10/14	0	0.00	0.9	302.90	302.50	-0.9	1,485	-0.06%
2021/10/13	1	297.00	0	0.00	296.00	1	1,479	0.07%
2021/10/07	1	296.50	2.5	294.26	296.50	-1.5	1,470	-0.10%
2021/10/06	1	284.00	0	0.00	284.50	1	1,459	0.07%
2021/10/05	104	281.98	0.9	279.95	284.50	103.1	1,444	7.14%	大買/鉅額交易
2021/10/04	1	286.50	0	0.00	283.50	1	1,432	0.07%
2021/10/01	1	295.00	2	305.00	289.50	-1	1,423	-0.07%
2021/09/30	2	310.00	0	0.00	309.50	2	1,396	0.14%
2021/09/28	0	0.00	115.6	310.12	310.00	-115.6	1,376	-8.40%	大賣/鉅額交易
2021/09/27	1	318.00	70	319.26	317.00	-69	1,366	-5.05%
2021/09/24	0	0.00	0.9	329.95	329.00	-0.9	1,359	-0.06%
2021/09/23	1	332.00	0	0.00	332.00	1	1,357	0.07%
2021/09/17	0	0.00	186.6	337.38	339.00	-186.6	1,352	-13.80%	大賣/鉅額交易
2021/09/16	1	330.00	10	323.80	330.50	-9	1,337	-0.67%
2021/09/14	0	0.00	0.9	335.20	338.50	-0.9	1,346	-0.07%
2021/09/13	5	335.10	0	0.00	333.50	5	1,347	0.37%
2021/09/10	0	0.00	1	341.00	339.00	-1	1,353	-0.07%
2021/09/09	7	338.00	35	336.40	335.50	-28	1,380	-2.03%
2021/09/08	0	0.00	58	343.78	337.00	-58	1,381	-4.20%
2021/09/07	0	0.00	35.7	335.74	341.50	-35.7	1,352	-2.64%
2021/09/06	9	330.00	178.9	325.24	323.00	-169.9	1,308	-12.98%	大賣/鉅額交易
2021/09/03	1	331.50	74	331.18	331.00	-73	1,320	-5.53%
2021/08/31	6	325.33	2	321.50	326.00	4	1,346	0.30%
2021/08/27	0	0.00	0.6	322.21	330.00	-0.6	1,354	-0.05%
2021/08/26	1	314.50	0	0.00	317.00	1	1,346	0.07%
2021/08/24	0	0.00	0.9	314.40	316.00	-0.9	1,379	-0.07%
2021/08/23	2	312.25	0	0.00	312.00	2	1,400	0.14%
2021/08/18	0	0.00	25	307.06	322.00	-25	1,413	-1.77%
2021/08/17	0	0.00	0.6	320.12	310.00	-0.6	1,404	-0.04%
2021/08/16	1	320.50	1	322.52	319.00	0	1,396	0.00%
2021/08/13	1	340.00	0	0.00	339.50	1	1,416	0.07%
2021/08/12	12	345.58	0	0.00	338.50	12	1,426	0.84%
2021/08/11	40	346.04	0	0.00	344.00	40	1,436	2.78%
2021/08/10	39	350.64	40	347.65	355.00	-1	1,447	-0.07%
2021/08/09	0	0.00	112.6	350.96	347.00	-112.6	1,461	-7.70%	大賣/鉅額交易
2021/08/06	28	345.23	0	0.00	346.00	28	1,471	1.90%
2021/08/05	0	0.00	50	341.30	343.00	-50	1,464	-3.41%
2021/08/04	0	0.00	150	339.06	341.00	-150	1,571	-9.54%	大賣/鉅額交易
2021/08/03	0	0.00	60	336.33	342.00	-60	1,604	-3.74%
2021/08/02	0	0.00	60	326.00	333.00	-60	1,616	-3.71%
2021/07/30	70	322.40	0	0.00	320.00	70	1,642	4.26%
2021/07/28	57	339.82	40	341.21	340.50	17	1,636	1.04%
2021/07/27	76	356.60	98.6	355.83	355.50	-22.6	1,627	-1.39%
2021/07/26	23	382.83	0	0.00	381.00	23	1,599	1.44%
2021/07/21	0	0.00	17	379.74	381.00	-17	1,630	-1.04%
2021/07/20	0	0.00	8	378.00	378.50	-8	1,643	-0.49%
2021/07/19	0	0.00	0.6	385.05	389.50	-0.6	1,645	-0.03%
2021/07/16	1	388.00	0	0.00	392.00	1	1,678	0.06%
2021/07/15	0	0.00	200.5	388.07	389.50	-200.5	1,706	-11.75%	大賣/鉅額交易
2021/07/14	0	0.00	531.5	388.07	386.50	-531.5	1,711	-31.05%	大賣/鉅額交易
2021/07/13	250	389.69	0	0.00	391.50	250	1,714	14.58%	大買/鉅額交易
2021/07/12	37	388.47	0	0.00	389.50	37	1,712	2.16%
2021/07/09	0	0.00	150	380.20	380.50	-150	1,743	-8.60%	大賣/鉅額交易
2021/07/08	0	0.00	150	389.09	388.00	-150	1,794	-8.36%	大賣/鉅額交易
2021/07/07	20	396.00	150.5	398.79	396.00	-130.5	1,805	-7.23%	大賣/鉅額交易
2021/07/06	1	401.50	152	398.79	402.50	-151	1,799	-8.39%	大賣/鉅額交易
2021/07/05	0	0.00	150	398.38	400.00	-150	1,806	-8.31%	大賣/鉅額交易
2021/07/02	0	0.00	200	396.74	399.00	-200	1,825	-10.95%	大賣/鉅額交易
2021/07/01	0	0.00	150	387.88	389.00	-150	1,816	-8.26%	大賣/鉅額交易
2021/06/29	0	0.00	0.5	394.75	392.50	-0.5	1,817	-0.03%
2021/06/28	1	400.00	150	401.61	401.50	-149	1,804	-8.26%	大賣/鉅額交易
2021/06/25	1	410.00	25	401.06	401.50	-24	1,809	-1.33%
2021/06/24	0	0.00	6	409.33	411.50	-6	1,815	-0.33%
2021/06/23	11	398.82	280	399.41	400.50	-269	1,807	-14.89%	大賣/鉅額交易
2021/06/21	0	0.00	1	396.00	392.00	-1	1,846	-0.05%
2021/06/17	0	0.00	100.5	381.79	383.50	-100.5	1,847	-5.44%
2021/06/16	1	384.00	200	384.06	386.00	-199	1,872	-10.63%	大賣/鉅額交易
2021/06/15	0	0.00	2	384.50	382.00	-2	1,894	-0.11%
2021/06/10	1	390.00	100	390.38	391.50	-99	1,903	-5.20%
2021/06/09	0	0.00	200	385.14	384.50	-200	1,904	-10.50%	大賣/鉅額交易
2021/06/08	0	0.00	300.4	379.25	382.00	-300.4	1,906	-15.76%	大賣/鉅額交易
2021/06/07	3	379.67	0	0.00	382.50	3	1,926	0.16%
2021/06/04	0	0.00	150	371.95	373.00	-150	1,936	-7.75%	大賣/鉅額交易
2021/06/03	0	0.00	150	376.71	376.50	-150	2,000	-7.50%	大賣/鉅額交易
2021/06/02	0	0.00	211	376.57	376.50	-211	2,057	-10.25%	大賣/鉅額交易
2021/05/31	0	0.00	151	370.03	368.00	-151	2,085	-7.24%	大賣/鉅額交易
2021/05/28	20	365.55	180	366.20	368.50	-160	2,095	-7.63%	大賣/鉅額交易
2021/05/27	0	0.00	125.4	351.26	352.50	-125.4	2,093	-5.99%	大賣/鉅額交易
2021/05/26	3	355.17	199.4	354.27	358.00	-196.4	2,123	-9.25%	大賣/鉅額交易
2021/05/25	0	0.00	7	358.57	356.50	-7	2,150	-0.33%
2021/05/24	1	346.00	30	350.33	349.50	-29	2,162	-1.34%
2021/05/21	75	355.39	241.4	351.51	351.50	-166.4	2,169	-7.67%	大賣/鉅額交易
2021/05/20	81	338.13	0	0.00	337.50	81	2,159	3.75%
2021/05/19	23	331.61	10	331.70	331.50	13	2,181	0.60%
2021/05/18	6	331.83	0.3	328.61	339.50	5.7	2,201	0.26%
2021/05/17	4	320.38	2	316.00	318.00	2	2,247	0.09%
2021/05/13	14	320.75	2	316.00	320.00	12	2,210	0.54%
2021/05/12	9	322.17	81.5	311.20	320.00	-72.5	2,212	-3.28%
2021/05/11	10	348.55	147	342.53	340.00	-137	2,144	-6.39%	大賣/鉅額交易
2021/05/10	204	370.91	10	375.70	372.00	194	2,132	9.10%	大買/鉅額交易
2021/05/07	18	373.08	80.4	370.77	372.00	-62.4	2,153	-2.90%
2021/05/06	55	378.29	2	389.00	380.00	53	2,149	2.47%
2021/05/05	3	386.33	2	382.50	374.50	1	2,147	0.05%
2021/05/04	6	400.75	11	400.77	394.00	-5	2,133	-0.23%
2021/05/03	7	423.21	21	415.02	410.00	-14	2,117	-0.66%
2021/04/29	0	0.00	1	423.50	425.00	-1	2,125	-0.05%
2021/04/28	233	419.58	0	0.00	418.00	233	2,181	10.68%	大買/鉅額交易
2021/04/27	0	0.00	1.5	420.36	420.00	-1.5	2,193	-0.07%
2021/04/26	53	415.13	54	415.48	416.00	-1	2,198	-0.05%
2021/04/23	1	417.00	0	0.00	416.50	1	2,198	0.05%
2021/04/21	21	407.57	0	0.00	405.50	21	2,215	0.95%
2021/04/20	26	418.00	73	418.14	418.50	-47	2,226	-2.11%
2021/04/19	1	425.50	8.3	415.46	414.00	-7.3	2,286	-0.32%
2021/04/16	57	420.00	0	0.00	421.50	57	2,329	2.45%
2021/04/15	4	422.00	2.2	422.14	424.00	1.8	2,385	0.08%
2021/04/14	3	420.17	2.2	410.55	423.00	0.8	2,403	0.03%
2021/04/13	91	409.51	16	409.50	402.00	75	2,376	3.16%
2021/04/12	115.1	408.72	1	409.00	409.00	114.1	2,463	4.63%	大買/鉅額交易
2021/04/09	173	408.89	6	404.75	408.50	167	2,503	6.67%	大買/鉅額交易
2021/04/08	254	415.88	3.7	410.32	415.50	250.4	2,511	9.97%	大買/鉅額交易
2021/04/07	3	406.50	2.4	405.70	406.50	0.6	2,492	0.02%
2021/04/06	81	404.77	4	405.00	405.00	77	2,493	3.09%
2021/04/01	0	0.00	125	400.99	404.50	-125	2,498	-5.00%	大賣/鉅額交易
2021/03/31	0	0.00	5	404.00	402.50	-5	2,514	-0.20%
2021/03/30	6	407.00	0	0.00	407.00	6	2,514	0.24%
2021/03/29	12	405.58	73.4	404.79	402.00	-61.4	2,536	-2.42%
2021/03/26	8	401.75	0	0.00	403.00	8	2,559	0.31%
2021/03/25	250.2	394.58	0	0.00	393.00	250.2	2,579	9.70%	大買/鉅額交易
2021/03/23	0	0.00	52	404.77	403.50	-52	2,726	-1.91%
2021/03/22	218	413.07	23	412.67	415.50	195	2,840	6.87%	大買/鉅額交易
2021/03/19	2	412.50	0	0.00	411.00	2	2,869	0.07%
2021/03/18	0	0.00	20	426.40	427.50	-20	2,862	-0.70%
2021/03/17	1	419.00	0.5	421.71	420.50	0.5	2,903	0.02%
2021/03/16	2	427.75	37	427.77	428.00	-35	2,961	-1.18%
2021/03/15	4	434.00	4	434.00	428.00	0	2,966	0.00%
2021/03/12	109	429.97	78	430.54	429.50	31	2,959	1.05%	大買/
2021/03/11	2.1	426.52	2	428.00	430.50	0.1	2,963	0.00%
2021/03/10	217	420.87	17	422.26	420.50	200	2,949	6.78%	大買/鉅額交易
2021/03/09	484.1	410.17	34.5	423.78	410.00	449.6	2,954	15.22%	大買/鉅額交易
2021/03/08	65	431.56	3	433.83	432.00	62	2,909	2.13%
2021/03/05	85	407.88	38	413.87	416.00	47	2,873	1.64%
2021/03/04	98	415.69	14	415.36	413.00	84	2,900	2.90%
2021/03/03	57	415.95	0	0.00	420.00	57	2,873	1.98%
2021/03/02	425	410.20	22.4	411.63	403.00	402.6	2,841	14.17%	大買/鉅額交易
2021/02/26	51	397.93	12	395.50	399.00	39	2,813	1.39%
2021/02/25	428	407.09	0	0.00	411.00	428	2,778	15.40%	大買/鉅額交易
2021/02/24	101	397.59	29	401.74	395.50	72	2,762	2.61%	大買/
2021/02/23	244	405.27	18	404.92	406.50	226	2,741	8.25%	大買/鉅額交易
2021/02/22	107	409.61	74	409.68	412.00	33	2,729	1.21%	大買/
2021/02/19	106	403.70	5	404.50	403.00	101	2,708	3.73%	大買/鉅額交易
2021/02/18	13	422.27	68.3	419.42	420.00	-55.3	2,681	-2.06%
2021/02/17	344	422.64	4	432.25	428.00	340	2,673	12.72%	大買/鉅額交易
2021/02/05	33	399.05	0	0.00	398.00	33	2,636	1.25%
2021/02/04	0	0.00	171	397.20	397.50	-171	2,660	-6.43%	大賣/鉅額交易
2021/02/03	0	0.00	136	411.34	409.50	-136	2,718	-5.00%	大賣/鉅額交易
2021/02/02	37	393.86	92	393.79	405.00	-55	2,770	-1.98%
2021/02/01	13	391.31	134.1	391.07	394.00	-121.1	2,748	-4.41%	大賣/鉅額交易
2021/01/29	4	397.38	180	402.48	396.00	-176	2,722	-6.46%	大賣/鉅額交易
2021/01/28	94	414.71	22	413.91	408.50	72	2,673	2.69%
2021/01/27	0	0.00	28.4	436.41	431.00	-28.4	2,654	-1.07%
2021/01/26	9	445.89	6	451.50	445.00	3	2,618	0.11%
2021/01/25	27	452.24	16	450.94	449.50	11	2,631	0.42%
2021/01/22	0.1	454.30	1	452.50	452.50	-0.9	2,717	-0.03%
2021/01/21	84	457.43	8	451.63	463.00	76	2,694	2.82%
2021/01/20	3	437.83	10.1	437.52	438.00	-7.1	2,622	-0.27%
2021/01/19	3	441.33	6.4	440.39	441.50	-3.4	2,607	-0.13%
2021/01/18	26	433.02	20	430.20	436.00	6	2,595	0.23%
2021/01/15	2	448.00	0	0.00	434.00	2	2,582	0.08%
2021/01/14	12	448.71	4	445.50	447.50	8	2,571	0.31%
2021/01/13	19	448.84	5	446.80	447.50	14	2,559	0.55%
2021/01/12	45.1	445.74	58	443.20	446.50	-12.9	2,533	-0.51%
2021/01/11	50	431.81	116	432.39	433.00	-66	2,471	-2.67%	大賣/
2021/01/08	118	429.06	2	425.00	433.00	116	2,432	4.77%	大買/鉅額交易
2021/01/07	25	420.10	229.5	418.49	418.00	-204.5	2,385	-8.57%	大賣/鉅額交易
2021/01/06	46	408.49	152.2	405.61	404.50	-106.2	2,365	-4.49%	大賣/鉅額交易
2021/01/05	345	411.27	161	412.44	413.00	184	2,342	7.86%	大買/大賣/鉅額交易
2021/01/04	0	0.00	150	385.69	384.00	-150	2,291	-6.55%	大賣/鉅額交易
2020/12/30	1	378.00	0.5	376.50	379.00	0.5	2,326	0.02%
2020/12/29	0	0.00	4.5	377.02	375.00	-4.5	2,342	-0.19%
2020/12/28	3	369.83	1	377.00	377.00	2	2,353	0.08%
2020/12/25	97	373.35	7.6	370.21	371.00	89.4	2,348	3.81%
2020/12/24	33	378.80	0	0.00	377.00	33	2,339	1.41%
2020/12/23	37	375.55	0	0.00	376.50	37	2,343	1.58%
2020/12/22	11	368.00	3	381.50	368.00	8	2,338	0.34%
2020/12/21	4	380.88	0	0.00	383.50	4	2,352	0.17%
2020/12/18	0	0.00	79	382.53	386.00	-79	2,369	-3.33%
2020/12/17	17	379.47	53.4	379.81	375.50	-36.4	2,367	-1.54%
2020/12/16	147	365.02	71	357.26	372.00	76	2,290	3.32%	大買/
2020/12/15	46	339.80	53	338.25	338.50	-7	2,224	-0.31%
2020/12/14	14	334.21	8	333.63	331.50	6	2,225	0.27%
2020/12/11	82	342.08	14	338.64	343.50	68	2,229	3.05%
2020/12/10	22	337.23	18	336.86	335.00	4	2,170	0.18%
2020/12/09	3	324.50	6.7	325.30	325.00	-3.7	2,110	-0.17%
2020/12/08	4	320.50	0.4	319.50	321.00	3.6	2,103	0.17%
2020/12/07	8	319.69	8	320.88	320.00	0	2,109	0.00%
2020/12/04	2	326.00	3	323.50	322.00	-1	2,121	-0.05%
2020/12/03	8	323.50	29	322.76	321.50	-21	2,123	-0.99%
2020/12/02	2	318.50	2	316.50	317.50	0	2,099	0.00%
2020/12/01	19	312.92	0	0.00	314.00	19	2,088	0.91%
2020/11/30	22	303.36	5	305.90	305.50	17	2,069	0.82%
2020/11/27	0	0.00	1.4	294.23	297.00	-1.4	2,028	-0.07%
2020/11/26	141	294.31	0	0.00	295.00	141	2,041	6.91%	大買/鉅額交易
2020/11/25	1	294.00	1	293.00	293.50	0	2,077	0.00%
2020/11/24	10	292.25	0	0.00	295.00	10	2,117	0.47%
2020/11/23	26	295.56	2	294.50	295.00	24	2,120	1.13%
2020/11/20	9	300.00	5	299.00	299.00	4	2,121	0.19%
2020/11/19	37	297.91	24	297.60	298.00	13	2,138	0.61%
2020/11/18	67	298.38	61.2	297.56	299.00	5.8	2,159	0.27%
2020/11/17	4	297.50	6.5	298.24	297.00	-2.5	2,169	-0.11%
2020/11/16	20	300.05	4	299.50	298.50	16	2,233	0.72%
2020/11/13	112	294.92	7	293.43	295.00	105	2,243	4.68%	大買/鉅額交易
2020/11/12	221	291.31	29	290.76	292.50	192	2,279	8.42%	大買/鉅額交易
2020/11/11	527	288.48	62	285.66	292.00	465	2,348	19.80%	大買/鉅額交易
2020/11/10	65	282.32	72	280.80	282.00	-7	2,296	-0.30%
2020/11/09	46	270.79	2.4	267.91	273.50	43.6	2,249	1.94%
2020/11/06	25	266.64	14	265.50	264.50	11	2,261	0.49%
2020/11/05	0	0.00	50.5	264.86	264.50	-50.5	2,274	-2.22%
2020/11/04	86	262.85	59	262.26	265.00	27	2,292	1.18%
2020/11/03	8	257.38	24	256.92	257.00	-16	2,311	-0.69%
2020/11/02	38	257.50	14	256.50	255.50	24	2,457	0.98%
2020/10/30	8	257.00	60	252.13	249.00	-52	2,466	-2.11%
2020/10/29	10	267.05	10	268.00	269.50	0	2,439	0.00%
2020/10/28	51	274.58	17	274.71	275.50	34	2,441	1.39%
2020/10/27	65	276.78	48.4	277.28	275.00	16.6	2,451	0.68%
2020/10/26	24	278.38	4	278.50	277.00	20	2,457	0.81%
2020/10/23	4	278.50	14	278.54	276.50	-10	2,487	-0.40%
2020/10/22	20	278.25	10	276.30	278.50	10	2,501	0.40%
2020/10/21	0	0.00	36	276.88	274.50	-36	2,516	-1.43%
2020/10/20	150	274.26	31.7	273.61	275.00	118.3	2,543	4.65%	大買/鉅額交易
2020/10/19	5	273.40	0.4	272.50	272.00	4.6	2,553	0.18%
2020/10/16	15	272.77	22	273.95	271.00	-7	2,594	-0.27%
2020/10/15	22	276.93	14.5	276.10	276.00	7.5	2,591	0.29%
2020/10/14	30	272.35	38	272.64	272.00	-8	2,580	-0.31%
2020/10/13	14.1	276.98	77.1	276.92	278.50	-63	2,571	-2.45%
2020/10/12	71	275.60	81.8	276.19	276.00	-10.8	2,589	-0.42%
2020/10/08	150	273.57	212	275.73	274.00	-62	2,581	-2.40%	大買/大賣/
2020/10/07	0	0.00	1.5	283.31	281.00	-1.5	2,512	-0.06%
2020/10/06	24	283.94	211	282.50	281.00	-187	2,516	-7.43%	大賣/鉅額交易
2020/10/05	35	286.66	136	283.02	281.50	-101	2,528	-4.00%	大賣/鉅額交易
2020/09/30	19	288.11	30	288.05	285.00	-11	2,543	-0.43%
2020/09/29	62	288.37	16.6	288.34	288.00	45.4	2,571	1.77%
2020/09/28	4	285.00	34	284.41	284.00	-30	2,617	-1.15%
2020/09/25	8	282.50	6	283.33	282.00	2	2,645	0.08%
2020/09/24	9	283.94	180	284.41	286.00	-171	2,631	-6.50%	大賣/鉅額交易
2020/09/23	8	286.50	0	0.00	289.50	8	2,592	0.31%
2020/09/22	6	285.83	88	281.39	280.50	-82	2,559	-3.20%
2020/09/21	20	294.50	64	290.79	290.00	-44	2,515	-1.75%
2020/09/18	0	0.00	58.1	301.15	300.00	-58.1	2,464	-2.36%
2020/09/17	1	308.50	32.6	309.84	308.00	-31.6	2,392	-1.32%
2020/09/16	18	318.64	49	316.96	314.50	-31	2,368	-1.31%
2020/09/15	33	324.02	79	322.40	320.50	-46	2,352	-1.95%
2020/09/14	10	324.10	7	326.14	321.50	3	2,399	0.13%
2020/09/11	2	324.25	150	322.22	325.50	-148	2,396	-6.18%	大賣/鉅額交易
2020/09/10	18	326.83	6	328.33	326.50	12	2,405	0.50%
2020/09/09	53	329.86	311	328.54	328.00	-258	2,429	-10.62%	大賣/鉅額交易
2020/09/08	20	329.00	316.6	328.48	328.00	-296.6	2,472	-12.00%	大賣/鉅額交易
2020/09/07	27	325.26	19	322.84	324.50	8	2,501	0.32%
2020/09/04	26	319.62	30	319.77	323.50	-4	2,523	-0.16%
2020/09/03	31	326.10	64	326.41	323.50	-33	2,558	-1.29%
2020/09/02	53	324.60	54	324.28	325.00	-1	2,558	-0.04%
2020/09/01	47	321.87	48.1	321.57	325.50	-1.1	2,559	-0.04%
2020/08/31	57.2	328.61	52	331.57	322.00	5.2	2,560	0.20%
2020/08/28	53	329.49	50	327.38	334.00	3	2,542	0.12%
2020/08/27	37	322.58	20.6	321.97	321.50	16.4	2,530	0.65%
2020/08/26	34	326.68	33	326.33	326.00	1	2,563	0.04%
2020/08/25	23	323.65	43	321.00	325.00	-20	2,579	-0.78%
2020/08/24	39	319.22	38	318.58	319.00	1	2,645	0.04%
2020/08/21	67	320.04	56.2	319.75	316.00	10.8	2,694	0.40%
2020/08/20	100	314.99	106	319.29	311.50	-6	2,823	-0.21%	大賣/
2020/08/19	105	338.80	28	335.98	331.50	77	2,933	2.62%	大買/
2020/08/18	86	338.91	53.7	335.46	339.50	32.3	2,919	1.11%
2020/08/17	87	330.32	124	329.39	333.00	-37	2,863	-1.29%	大賣/
2020/08/14	43	317.63	27	316.89	318.50	16	2,778	0.58%
2020/08/13	31	316.52	12	316.21	317.00	19	2,766	0.69%
2020/08/12	17	309.82	100	307.82	309.00	-83	2,734	-3.04%
2020/08/11	60	313.11	8	311.69	313.00	52	2,724	1.91%
2020/08/10	13	310.58	9	308.94	310.00	4	2,732	0.15%
2020/08/07	41	305.74	25.6	306.93	306.50	15.4	2,735	0.56%
2020/08/06	85	313.48	240	310.72	306.50	-155	2,715	-5.71%	大賣/鉅額交易
2020/08/05	19	322.79	23	322.22	322.00	-4	2,588	-0.15%
2020/08/04	50	321.74	14	323.36	328.00	36	2,584	1.39%
2020/08/03	52	309.38	275	308.66	308.00	-223	2,538	-8.78%	大賣/鉅額交易
2020/07/31	35	309.37	14	308.86	309.00	21	2,581	0.81%
2020/07/30	42	310.37	42	308.69	312.50	0	2,705	0.00%
2020/07/29	51	305.73	62	305.19	307.00	-11	2,724	-0.40%
2020/07/28	52	304.83	163.7	305.66	300.00	-111.7	2,753	-4.06%	大賣/鉅額交易
2020/07/27	93	307.88	620	305.54	304.00	-527	2,836	-18.58%	大賣/鉅額交易
2020/07/24	7	306.14	745	308.39	304.50	-738	2,870	-25.71%	大賣/鉅額交易
2020/07/23	58	315.56	64	313.21	317.00	-6	2,875	-0.21%
2020/07/22	47	313.68	3	314.50	316.00	44	2,919	1.51%
2020/07/21	3	311.50	27	310.70	308.00	-24	2,889	-0.83%
2020/07/20	39	307.17	10	306.80	309.00	29	2,934	0.99%
2020/07/17	21	305.52	44.7	305.17	306.00	-23.7	2,970	-0.80%
2020/07/16	31	309.00	36	306.94	310.00	-5	3,002	-0.17%
2020/07/15	105	305.48	105	305.94	306.00	0	2,996	0.00%	大買/大賣/
2020/07/14	6	298.17	13	297.04	295.50	-7	3,012	-0.23%
2020/07/13	20	299.13	4	301.50	299.00	16	3,031	0.53%
2020/07/10	33	300.14	90	300.22	299.00	-57	3,056	-1.86%
2020/07/09	25	310.88	344	310.35	308.50	-319	3,071	-10.39%	大賣/鉅額交易
2020/07/08	22	311.95	312.7	309.81	313.50	-290.7	3,079	-9.44%	大賣/鉅額交易
2020/07/07	13	312.35	9.6	310.74	309.50	3.4	3,098	0.11%
2020/07/06	19	305.66	5	307.10	305.50	14	3,125	0.45%
2020/07/03	17	299.09	14	297.43	300.00	3	3,184	0.09%
2020/07/02	9	298.72	86	298.28	296.50	-77	3,263	-2.36%
2020/07/01	56	298.69	8	295.89	299.00	48	3,373	1.42%
2020/06/30	25	298.96	30.6	297.65	293.50	-5.6	3,384	-0.17%
2020/06/29	13	296.73	35.8	297.35	297.50	-22.8	3,414	-0.67%
2020/06/24	137	296.57	33	296.85	295.50	104	3,472	2.99%	大買/鉅額交易
2020/06/23	46	297.28	13	297.54	295.50	33	3,569	0.92%
2020/06/22	56	303.46	86	303.03	299.00	-30	3,662	-0.82%
2020/06/19	26	304.46	24	304.10	301.50	2	3,713	0.05%
2020/06/18	18	303.19	22	305.25	303.00	-4	3,709	-0.11%
2020/06/17	0	0.00	10.7	305.32	303.50	-10.7	3,746	-0.29%
2020/06/16	61	310.31	21	311.69	307.00	40	3,820	1.05%
2020/06/15	23	304.09	32	295.66	306.00	-9	3,858	-0.23%
2020/06/12	50	287.43	98	289.16	291.00	-48	3,842	-1.25%
2020/06/11	207	301.72	117	303.15	297.50	90	3,853	2.34%	大買/大賣/
2020/06/10	204	304.89	27	305.06	306.50	177	3,872	4.57%	大買/鉅額交易
2020/06/09	153	309.83	2.6	309.89	309.50	150.4	3,899	3.86%	大買/鉅額交易
2020/06/08	98	310.56	6	312.08	312.00	92	3,965	2.32%
2020/06/05	24	312.90	4	312.38	310.50	20	3,990	0.50%
2020/06/04	188	314.74	75	314.32	316.00	113	4,030	2.80%	大買/鉅額交易
2020/06/03	107	313.29	5	315.00	315.00	102	4,103	2.49%	大買/鉅額交易
2020/06/02	62	311.02	29	310.24	312.00	33	4,096	0.81%
2020/06/01	242	310.96	24	310.56	310.00	218	4,075	5.35%	大買/鉅額交易
2020/05/29	265	309.76	40	308.55	306.50	225	4,091	5.50%	大買/鉅額交易
2020/05/28	319	325.56	157	327.09	317.50	162	4,046	4.00%	大買/大賣/鉅額交易
2020/05/27	916	328.99	108.9	330.61	325.00	807.1	4,007	20.14%	大買/大賣/鉅額交易
2020/05/26	605	314.17	11	308.86	320.50	594	3,906	15.20%	大買/鉅額交易
2020/05/25	60	287.87	33	286.03	291.50	27	3,751	0.72%
2020/05/22	186	285.84	65	286.57	284.00	121	3,760	3.22%	大買/鉅額交易
2020/05/21	43	288.79	12	287.88	289.50	31	3,768	0.82%
2020/05/20	42	288.21	10	286.10	285.00	32	3,780	0.85%
2020/05/19	59	290.34	73.7	287.98	289.00	-14.7	3,810	-0.39%
2020/05/18	97	285.71	28	281.61	285.00	69	3,843	1.80%
2020/05/15	64	283.93	88	283.95	283.50	-24	3,929	-0.61%
2020/05/14	76	287.41	43	287.19	286.50	33	3,948	0.84%
2020/05/13	49	290.69	55	289.75	290.00	-6	3,951	-0.15%
2020/05/12	59	292.32	72	291.28	294.50	-13	3,974	-0.33%
2020/05/11	62	298.27	47	300.54	296.00	15	3,979	0.38%
2020/05/08	49	293.51	77	293.33	290.00	-28	3,968	-0.71%
2020/05/07	57	292.08	123.7	292.30	292.00	-66.7	3,974	-1.68%	大賣/
2020/05/06	387	289.70	128	287.49	289.50	259	4,002	6.47%	大買/大賣/鉅額交易
2020/05/05	13	277.96	1	282.00	276.50	12	3,980	0.30%
2020/05/04	5	279.00	87	277.53	276.50	-82	3,996	-2.05%
2020/04/30	212	286.75	95	280.11	288.00	117	3,998	2.93%	大買/鉅額交易
2020/04/29	90	262.98	28	262.07	270.00	62	3,995	1.55%
2020/04/28	6	255.83	63.8	254.39	257.00	-57.8	3,997	-1.45%
2020/04/27	58	249.17	23	247.54	251.50	35	4,099	0.85%
2020/04/24	4	240.63	2	239.00	238.00	2	4,184	0.05%
2020/04/23	6	242.50	5	244.20	242.00	1	4,211	0.02%
2020/04/22	4	237.13	4	234.00	239.00	0	4,248	0.00%
2020/04/21	0	0.00	35	244.10	240.00	-35	4,309	-0.81%
2020/04/20	36	248.78	22.4	247.06	248.00	13.6	4,293	0.32%
2020/04/17	104	248.33	77.3	244.60	245.00	26.7	4,367	0.61%	大買/
2020/04/16	39	243.14	87	239.52	241.50	-48	4,421	-1.09%
2020/04/15	7	236.29	60	239.82	241.00	-53	4,450	-1.19%
2020/04/14	19	238.45	4	235.00	238.00	15	4,431	0.34%
2020/04/13	8	229.38	84	228.65	228.00	-76	4,406	-1.72%
2020/04/10	72	228.31	106	226.73	231.00	-34	4,380	-0.78%	大賣/
2020/04/09	79	229.60	36.2	227.34	231.00	42.8	4,348	0.98%
2020/04/08	116	221.64	647	221.03	224.00	-531	4,283	-12.40%	大買/大賣/鉅額交易
2020/04/07	204	226.32	59.8	224.63	224.00	144.2	4,200	3.43%	大買/鉅額交易
2020/04/06	175	213.65	42	214.29	215.00	133	4,116	3.23%	大買/鉅額交易
2020/04/01	22	201.09	23	201.41	202.50	-1	3,996	-0.03%
2020/03/31	0	0.00	21	199.57	200.50	-21	3,980	-0.53%
2020/03/30	25	192.08	139	188.89	195.00	-114	3,951	-2.89%	大賣/鉅額交易
2020/03/27	87	206.05	125.8	202.11	198.50	-38.8	3,883	-1.00%	大賣/
2020/03/26	58	201.24	69	201.03	202.50	-11	3,779	-0.29%
2020/03/25	149	209.07	96	208.10	211.50	53	3,695	1.43%	大買/
2020/03/24	68	191.12	68	193.35	192.50	0	3,683	0.00%
2020/03/23	26	183.27	332.3	182.18	180.50	-306.3	3,670	-8.34%	大賣/鉅額交易
2020/03/20	10	184.90	40	193.69	194.00	-30	3,640	-0.82%
2020/03/19	24	188.85	373	184.74	179.50	-349	3,572	-9.77%	大賣/鉅額交易
2020/03/18	165	204.80	169	205.52	199.00	-4	3,538	-0.11%	大買/大賣/
2020/03/17	368	213.22	287.7	212.80	207.00	80.3	3,490	2.30%	大買/大賣/
2020/03/16	65	231.87	141	233.67	219.00	-76	3,454	-2.20%	大賣/
2020/03/13	122	234.71	153	234.39	240.50	-31	3,413	-0.91%	大買/大賣/
2020/03/12	19	268.03	34	266.93	258.00	-15	3,355	-0.45%
2020/03/11	49	284.35	84	283.45	279.00	-35	3,306	-1.06%
2020/03/10	85	278.74	58	279.04	285.50	27	3,261	0.83%
2020/03/09	31	291.29	111.8	291.14	279.50	-80.8	3,211	-2.51%	大賣/
2020/03/06	20	302.33	16	301.63	303.50	4	3,144	0.13%
2020/03/05	12	305.58	5	304.40	306.50	7	3,171	0.22%
2020/03/04	58	301.27	80	299.23	302.50	-22	3,172	-0.69%
2020/03/03	26	307.17	26	306.56	306.00	0	3,142	0.00%
2020/03/02	72	297.49	34	297.71	297.50	38	3,103	1.22%
2020/02/27	28	307.45	67.7	306.71	301.50	-39.7	3,100	-1.28%
2020/02/26	9	308.06	4	307.50	305.50	5	3,058	0.16%
2020/02/25	22	310.98	17	310.94	312.50	5	3,052	0.16%
2020/02/24	32	317.80	1	314.50	314.50	31	3,053	1.02%
2020/02/21	8	324.00	19	322.84	319.00	-11	3,055	-0.36%
2020/02/20	1	327.00	1	327.50	325.00	0	3,040	0.00%
2020/02/19	13	323.96	58	324.09	324.50	-45	3,011	-1.49%
2020/02/18	98	324.22	17.9	321.39	323.00	80.1	2,982	2.68%
2020/02/17	20	314.05	69	314.70	318.00	-49	2,888	-1.70%
2020/02/14	6	313.83	12	311.50	316.00	-6	2,897	-0.21%
2020/02/13	49	314.12	10	312.35	310.00	39	2,892	1.35%
2020/02/12	2	309.50	6	310.83	310.00	-4	2,872	-0.14%
2020/02/11	26	307.83	0	0.00	309.00	26	2,850	0.91%
2020/02/10	12	304.04	2	301.00	302.00	10	2,854	0.35%
2020/02/07	38	310.63	77	313.25	308.50	-39	2,844	-1.37%
2020/02/06	111	316.11	5	313.00	320.50	106	2,790	3.80%	大買/鉅額交易
2020/02/05	13	308.81	33	305.26	301.50	-20	2,748	-0.73%
2020/02/04	31	304.81	12	303.42	304.50	19	2,721	0.70%
2020/02/03	42	299.07	30	299.13	301.00	12	2,671	0.45%
2020/01/31	35	306.53	85	307.15	306.00	-50	2,584	-1.93%
2020/01/30	122	306.84	126	309.17	304.00	-4	2,540	-0.16%	大買/大賣/
2020/01/20	81	332.42	61.3	329.43	330.50	19.7	2,433	0.81%
2020/01/17	11	315.27	20	318.40	315.00	-9	2,299	-0.39%
2020/01/16	56	313.60	43	316.03	314.00	13	2,275	0.57%
2020/01/15	84	312.88	39	308.64	309.00	45	2,210	2.04%
2020/01/14	23	301.09	23	300.24	302.50	0	2,110	0.00%
2020/01/13	53	294.08	68	295.25	302.00	-15	2,078	-0.72%
2020/01/10	84	286.73	114	283.91	292.00	-30	2,000	-1.50%	大賣/
2020/01/09	100	276.70	4	278.63	280.00	96	1,892	5.07%
2020/01/08	28	265.04	15	264.17	264.00	13	1,849	0.70%
2020/01/07	196	272.52	36	273.08	270.50	160	1,829	8.75%	大買/鉅額交易
2020/01/06	4	278.38	13	279.50	278.00	-9	1,845	-0.49%
2020/01/03	19	281.32	35	283.06	279.50	-16	1,852	-0.86%
2020/01/02	52	284.68	43	280.30	285.00	9	1,856	0.48%
2019/12/31	45	280.88	4	276.50	281.00	41	1,895	2.16%
2019/12/30	2	277.00	2	277.75	278.00	0	1,887	0.00%
2019/12/27	27	278.46	0	0.00	278.00	27	1,888	1.43%
2019/12/26	20	275.98	1	275.00	275.00	19	1,893	1.00%
2019/12/25	19	277.55	11	277.50	278.00	8	1,900	0.42%
2019/12/24	2	281.50	54	282.00	281.00	-52	1,891	-2.75%
2019/12/23	26	284.35	10	284.85	283.50	16	1,888	0.85%
2019/12/20	15	282.33	35	282.94	282.00	-20	1,886	-1.06%
2019/12/19	69	286.92	4	285.25	285.00	65	1,874	3.47%
2019/12/18	100	280.21	2	280.00	280.00	98	1,852	5.29%
2019/12/17	0	0.00	8	275.63	277.00	-8	1,838	-0.44%
2019/12/16	19	275.55	2	274.25	276.50	17	1,839	0.92%
2019/12/13	14	274.79	2	273.75	272.50	12	1,833	0.65%
2019/12/12	1	272.00	141.8	269.72	268.00	-140.8	1,805	-7.80%	大賣/鉅額交易
2019/12/11	19	271.58	7	271.07	270.50	12	1,797	0.67%
2019/12/10	1	266.00	140	268.07	267.00	-139	1,823	-7.62%	大賣/鉅額交易
2019/12/09	4	268.50	17	265.53	267.00	-13	1,883	-0.69%
2019/12/06	20	270.15	1	269.00	270.50	19	1,903	1.00%
2019/12/05	6	266.33	0	0.00	266.50	6	1,910	0.31%
2019/12/04	1	265.00	7	266.07	264.50	-6	1,947	-0.31%
2019/12/03	59	267.62	56	265.58	267.50	3	1,979	0.15%
2019/12/02	209	263.39	5	261.50	265.00	204	1,959	10.41%	大買/鉅額交易
2019/11/29	5	259.90	247	259.43	260.50	-242	1,918	-12.62%	大賣/鉅額交易
2019/11/28	167	261.83	0	0.00	262.00	167	1,912	8.73%	大買/鉅額交易
2019/11/27	0	0.00	13	262.23	261.50	-13	1,912	-0.68%
2019/11/26	8	261.81	1	260.00	263.00	7	1,914	0.37%
2019/11/25	29	255.91	0	0.00	256.50	29	1,891	1.53%
2019/11/22	16	255.56	51	255.21	254.00	-35	1,894	-1.85%
2019/11/21	10	253.50	9	253.11	255.00	1	1,903	0.05%
2019/11/20	23	257.24	108	257.14	256.00	-85	1,887	-4.50%	大賣/
2019/11/19	2	258.50	55	256.48	258.50	-53	1,869	-2.83%
2019/11/18	12	258.13	36	257.89	258.00	-24	1,867	-1.29%
2019/11/15	2	261.00	29	259.76	259.50	-27	1,869	-1.44%
2019/11/14	24	260.83	27	261.13	260.00	-3	1,862	-0.16%
2019/11/13	104	260.21	31	255.32	264.50	73	1,861	3.92%	大買/
2019/11/12	58	262.16	206	262.17	263.00	-148	1,822	-8.12%	大賣/鉅額交易
2019/11/11	190	266.14	1	264.50	265.00	189	1,817	10.40%	大買/鉅額交易
2019/11/08	4	264.38	0	0.00	264.00	4	1,810	0.22%
2019/11/07	32	264.28	29	264.74	263.50	3	1,826	0.16%
2019/11/06	11	270.82	13	271.73	270.00	-2	1,823	-0.11%
2019/11/05	37	274.55	59	275.45	275.50	-22	1,847	-1.19%
2019/11/04	21	272.00	16	269.69	275.00	5	1,870	0.27%
2019/11/01	41	264.73	7	263.29	266.50	34	1,820	1.87%
2019/10/31	0	0.00	11	262.36	261.50	-11	1,822	-0.60%
2019/10/30	40	264.80	1	265.00	264.00	39	1,833	2.13%
2019/10/29	2	266.00	49	266.09	264.00	-47	1,834	-2.56%
2019/10/28	39	267.77	6	265.00	268.50	33	1,825	1.81%
2019/10/25	17	263.53	44	261.09	264.00	-27	1,791	-1.51%
2019/10/24	90	259.28	0.6	260.00	260.00	89.4	1,793	4.98%
2019/10/23	8	259.69	41	258.24	256.50	-33	1,776	-1.86%
2019/10/22	16	262.00	136	261.98	262.00	-120	1,799	-6.67%	大賣/鉅額交易
2019/10/21	1	262.50	25	263.30	263.00	-24	1,845	-1.30%
2019/10/18	48	263.69	2	262.50	265.00	46	1,848	2.49%
2019/10/17	5	262.60	324	262.02	262.50	-319	1,840	-17.33%	大賣/鉅額交易
2019/10/16	3	264.17	7	263.64	264.50	-4	1,832	-0.22%
2019/10/15	0	0.00	37	261.04	261.50	-37	1,824	-2.03%
2019/10/14	55	262.47	16	261.84	262.50	39	1,820	2.14%
2019/10/09	199	254.80	2	255.00	254.50	197	1,789	11.01%	大買/鉅額交易
2019/10/08	12	254.83	86	255.60	254.00	-74	1,785	-4.14%
2019/10/07	58	255.18	44	251.76	258.00	14	1,763	0.79%
2019/10/04	23	269.17	27	268.67	269.00	-4	1,715	-0.23%
2019/10/03	18	266.69	23	265.09	269.00	-5	1,724	-0.29%
2019/10/02	13	269.69	22.3	269.75	269.00	-9.3	1,739	-0.53%
2019/10/01	45	272.22	31.5	270.87	271.00	13.5	1,735	0.78%
2019/09/27	15	269.60	19	268.55	270.50	-4	1,731	-0.23%
2019/09/26	9	273.44	4.2	272.85	270.00	4.8	1,740	0.28%
2019/09/25	3	272.83	4	272.13	272.50	-1	1,760	-0.06%
2019/09/24	1	277.00	63.9	274.63	274.50	-62.9	1,819	-3.46%
2019/09/23	60	276.00	7	275.57	275.50	53	1,818	2.91%
2019/09/20	15	270.83	11	270.82	270.00	4	1,803	0.22%
2019/09/19	6	274.42	16	271.00	270.50	-10	1,785	-0.56%
2019/09/18	26	276.00	17	275.88	274.00	9	1,783	0.50%
2019/09/17	9	276.72	0	0.00	277.00	9	1,780	0.51%
2019/09/16	7	272.93	4	273.13	273.50	3	1,800	0.17%
2019/09/12	13	277.69	61	278.04	273.50	-48	1,841	-2.61%
2019/09/11	64	271.68	39	269.91	273.50	25	1,854	1.35%
2019/09/10	60	269.66	32	266.59	265.50	28	1,783	1.57%
2019/09/09	154	261.53	55	261.54	262.00	99	1,746	5.67%	大買/
2019/09/06	11	267.82	28	264.46	267.00	-17	1,718	-0.99%
2019/09/05	197	263.61	1	266.00	263.00	196	1,691	11.58%	大買/鉅額交易
2019/09/04	0	0.00	12	257.67	257.50	-12	1,655	-0.72%
2019/09/03	3	260.67	7	258.79	257.50	-4	1,675	-0.24%
2019/09/02	53	256.65	46	254.58	259.00	7	1,685	0.42%
2019/08/30	42	254.60	4	254.00	254.50	38	1,683	2.26%
2019/08/29	2	252.50	19	252.18	250.50	-17	1,708	-1.00%
2019/08/28	15	252.07	5	250.20	252.50	10	1,742	0.57%
2019/08/27	308	248.69	105	248.51	248.50	203	1,795	11.30%	大買/大賣/鉅額交易
2019/08/26	13	245.38	35	243.00	245.50	-22	1,808	-1.22%
2019/08/23	18	252.11	0	0.00	252.00	18	1,796	1.00%
2019/08/22	5	251.70	15	250.47	250.00	-10	1,792	-0.56%
2019/08/21	3	251.00	2	250.00	250.50	1	1,811	0.06%
2019/08/20	15	252.00	1	252.50	251.50	14	1,831	0.76%
2019/08/19	30	250.28	1	250.50	250.00	29	1,844	1.57%
2019/08/16	5	246.20	10	247.20	246.00	-5	1,865	-0.27%
2019/08/15	10	246.05	10	245.75	246.00	0	1,874	0.00%
2019/08/14	37	252.80	23	251.41	250.00	14	1,892	0.74%
2019/08/13	4	248.25	9	246.17	245.00	-5	1,905	-0.26%
2019/08/12	5	249.80	35	247.39	252.00	-30	1,937	-1.55%
2019/08/08	74	250.04	12.5	246.74	250.50	61.5	1,991	3.09%
2019/08/07	12	242.58	142	240.71	242.00	-130	2,022	-6.43%	大賣/鉅額交易
2019/08/06	177	245.70	37	242.15	249.00	140	2,086	6.71%	大買/鉅額交易
2019/08/05	20	257.88	170	254.38	252.00	-150	2,114	-7.09%	大賣/鉅額交易
2019/08/02	4	266.75	8	263.75	261.50	-4	2,153	-0.19%
2019/08/01	11	275.36	8	275.50	273.50	3	2,215	0.14%
2019/07/31	0	0.00	18	274.14	280.00	-18	2,248	-0.80%
2019/07/30	29	280.97	16	276.81	274.50	13	2,353	0.55%
2019/07/29	2	277.50	1	276.50	278.50	1	2,430	0.04%
2019/07/26	3	280.00	14	278.54	276.50	-11	2,457	-0.45%
2019/07/25	1	281.00	23	280.39	281.00	-22	2,468	-0.89%
2019/07/24	33	282.73	28	281.93	281.50	5	2,546	0.20%
2019/07/23	85	279.22	35	278.16	278.00	50	2,555	1.96%
2019/07/22	16	271.00	5	268.70	271.00	11	2,532	0.43%
2019/07/19	91	267.47	42	267.10	267.50	49	2,570	1.91%
2019/07/18	3	265.33	39	264.06	262.50	-36	2,679	-1.34%
2019/07/17	5	264.90	50	265.91	266.50	-45	2,721	-1.65%
2019/07/16	28	271.38	132	270.31	270.00	-104	2,805	-3.71%	大賣/鉅額交易
2019/07/15	76	266.27	4	263.50	268.00	72	2,812	2.56%
2019/07/12	6	265.42	152	265.33	263.50	-146	2,846	-5.13%	大賣/鉅額交易
2019/07/11	2	269.00	19	267.95	269.50	-17	2,875	-0.59%
2019/07/10	21	265.83	2	264.00	266.50	19	2,902	0.65%
2019/07/09	0	0.00	3	265.17	263.50	-3	2,943	-0.10%
2019/07/08	89	270.22	20	270.63	270.00	69	2,959	2.33%
2019/07/05	38	274.45	42	273.88	273.50	-4	3,006	-0.13%
2019/07/04	112	274.92	0	0.00	276.00	112	3,046	3.68%	大買/鉅額交易
2019/07/03	142	272.70	51	274.41	271.50	91	3,118	2.92%	大買/
2019/07/02	65	276.65	73	277.29	277.00	-8	3,197	-0.25%
2019/07/01	137	273.67	30	274.88	277.50	107	3,255	3.29%	大買/鉅額交易
2019/06/28	128	260.73	42	259.29	260.00	86	3,403	2.53%	大買/
2019/06/27	48	261.47	10	259.60	261.00	38	3,431	1.11%
2019/06/26	20	254.75	0	0.00	255.50	20	3,473	0.58%
2019/06/25	4	253.00	7	253.00	252.00	-3	3,519	-0.09%
2019/06/24	2	260.75	18	260.78	259.50	-16	3,569	-0.45%
2019/06/21	1	262.00	92	260.95	264.00	-91	3,590	-2.53%
2019/06/20	122	260.62	80	258.79	261.50	42	3,595	1.17%	大買/
2019/06/19	81	250.04	8	254.63	254.50	73	3,595	2.03%
2019/06/18	3	242.33	9	242.00	242.50	-6	3,587	-0.17%
2019/06/17	23	243.00	16	242.41	242.00	7	3,603	0.19%
2019/06/14	6	242.42	19	240.84	243.00	-13	3,624	-0.36%
2019/06/13	19	240.87	38	241.28	239.50	-19	3,648	-0.52%
2019/06/12	3	242.83	0	0.00	243.00	3	3,664	0.08%
2019/06/11	42	241.26	27	237.72	243.50	15	3,677	0.41%
2019/06/10	22	237.27	4	236.25	239.00	18	3,664	0.49%
2019/06/06	5	234.30	127	233.02	232.00	-122	3,685	-3.31%	大賣/鉅額交易
2019/06/05	40	237.03	14	235.54	236.00	26	3,722	0.70%
2019/06/04	15	232.80	9	233.78	230.00	6	3,762	0.16%
2019/06/03	6	230.08	15	233.20	232.00	-9	3,842	-0.23%
2019/05/31	29	238.86	25	238.42	238.50	4	3,802	0.11%
2019/05/30	14	235.75	9	236.56	234.00	5	3,811	0.13%
2019/05/29	0	0.00	9	234.78	235.00	-9	3,870	-0.23%
2019/05/28	8	239.00	7	237.71	238.00	1	3,935	0.03%
2019/05/27	6	235.08	1	232.00	237.50	5	4,036	0.12%
2019/05/24	17	238.24	30	237.45	232.50	-13	4,057	-0.32%
2019/05/23	12	238.67	8	239.50	238.00	4	4,067	0.10%
2019/05/22	8	247.44	10	248.10	245.00	-2	4,086	-0.05%
2019/05/21	18	246.56	11	246.73	249.00	7	4,165	0.17%
2019/05/20	7	245.71	10	245.40	245.00	-3	4,263	-0.07%
2019/05/17	1	244.00	3	245.00	245.00	-2	4,340	-0.05%
2019/05/16	2	246.00	17	245.03	242.00	-15	4,363	-0.34%
2019/05/15	34	247.66	66	246.19	249.00	-32	4,322	-0.74%
2019/05/14	131	233.11	92	236.26	241.00	39	4,341	0.90%	大買/
2019/05/13	25	246.50	94	252.84	241.00	-69	4,263	-1.62%
2019/05/10	28	262.23	166	261.14	260.00	-138	4,283	-3.22%	大賣/鉅額交易
2019/05/09	4	263.75	46	261.79	258.00	-42	4,253	-0.99%
2019/05/08	111	273.18	41	272.23	271.50	70	4,210	1.66%	大買/
2019/05/07	105	275.71	68	273.52	279.00	37	4,261	0.87%	大買/
2019/05/06	49	281.68	63	278.31	276.00	-14	4,195	-0.33%
2019/05/03	3	292.00	4	291.00	291.50	-1	4,113	-0.02%
2019/05/02	12	290.96	2	290.00	292.00	10	4,109	0.24%
2019/04/30	1	288.50	15	291.73	293.50	-14	4,112	-0.34%
2019/04/29	235	295.59	130	297.87	293.50	105	4,095	2.56%	大買/大賣/鉅額交易
2019/04/26	202	292.30	107	292.26	294.00	95	4,106	2.31%	大買/大賣/
2019/04/25	239	299.72	63	297.04	297.00	176	4,124	4.27%	大買/鉅額交易
2019/04/24	69	298.68	5	300.80	295.00	64	4,189	1.53%
2019/04/23	80	291.42	72	290.27	289.00	8	4,219	0.19%
2019/04/22	323	293.39	3	292.67	294.50	320	4,190	7.64%	大買/鉅額交易
2019/04/19	6	286.17	0	0.00	287.00	6	4,144	0.14%
2019/04/18	9	290.33	42	287.61	283.50	-33	4,195	-0.79%
2019/04/17	243	290.00	51	288.66	289.50	192	4,238	4.53%	大買/鉅額交易
2019/04/16	10	290.45	9	290.06	289.00	1	4,254	0.02%
2019/04/15	32	290.06	0	0.00	290.00	32	4,268	0.75%
2019/04/12	9	283.94	49	281.58	285.50	-40	4,268	-0.94%
2019/04/11	1	282.50	80	283.19	281.50	-79	4,296	-1.84%
2019/04/10	18	292.53	8	289.00	291.50	10	4,237	0.24%
2019/04/09	22	290.18	54	289.31	292.00	-32	4,207	-0.76%
2019/04/08	191	294.37	33	293.15	294.00	158	4,144	3.81%	大買/鉅額交易
2019/04/03	0	0.00	202	286.04	285.50	-202	4,079	-4.95%	大賣/鉅額交易
2019/04/02	274	274.23	786	276.67	282.00	-512	4,018	-12.74%	大買/大賣/鉅額交易
2019/04/01	48	264.51	303	263.43	263.00	-255	3,823	-6.67%	大賣/鉅額交易
2019/03/29	53	258.67	7	258.00	260.00	46	3,781	1.22%
2019/03/28	4	261.25	31	261.42	260.00	-27	3,768	-0.72%
2019/03/27	118	261.22	9	259.28	266.50	109	3,800	2.87%	大買/鉅額交易
2019/03/26	1	264.50	34	264.10	261.50	-33	3,817	-0.86%
2019/03/25	20	263.70	504.9	263.37	263.00	-484.9	3,822	-12.68%	大賣/鉅額交易
2019/03/22	25	271.82	382	271.85	271.00	-357	3,822	-9.34%	大賣/鉅額交易
2019/03/21	19	267.50	382	269.06	271.00	-363	3,821	-9.50%	大賣/鉅額交易
2019/03/20	24	265.27	315	264.63	263.00	-291	3,812	-7.63%	大賣/鉅額交易
2019/03/19	61	265.20	527	265.26	264.50	-466	3,864	-12.06%	大賣/鉅額交易
2019/03/18	68	265.79	12	265.00	266.00	56	3,892	1.44%
2019/03/15	38	265.92	3	264.00	265.00	35	3,934	0.89%
2019/03/14	19	265.92	11	262.86	262.50	8	3,979	0.20%
2019/03/13	0	0.00	23	265.67	264.50	-23	4,048	-0.57%
2019/03/12	49	266.00	7	264.14	265.50	42	4,128	1.02%
2019/03/11	86	258.18	19	257.50	260.50	67	4,186	1.60%
2019/03/08	45	255.99	40	254.13	255.50	5	4,321	0.12%
2019/03/07	7	266.43	4	270.63	262.50	3	4,298	0.07%
2019/03/06	2	279.00	175	279.39	280.00	-173	4,301	-4.02%	大賣/鉅額交易
2019/03/05	28	280.00	258	280.80	279.50	-230	4,462	-5.15%	大賣/鉅額交易
2019/03/04	58	282.78	28	284.13	280.50	30	4,478	0.67%
2019/02/27	8	276.50	621	278.75	277.00	-613	4,425	-13.85%	大賣/鉅額交易
2019/02/26	65	282.76	146	280.51	282.00	-81	4,385	-1.85%	大賣/
2019/02/25	48	273.84	2	273.28	275.50	46	4,366	1.05%
2019/02/22	12.3	268.70	0	0.00	268.00	12.3	4,396	0.28%
2019/02/21	12.3	270.00	9	268.89	270.00	3.3	4,440	0.07%
2019/02/20	7	273.79	45	273.63	274.00	-38	4,522	-0.84%
2019/02/19	64	266.27	49	266.40	271.00	15	4,486	0.33%
2019/02/18	65	261.39	90	256.72	263.50	-25	4,410	-0.57%
2019/02/15	394	253.76	1	252.50	252.50	393	4,340	9.05%	大買/鉅額交易
2019/02/14	61	247.08	46	246.84	247.00	15	4,340	0.35%
2019/02/13	34	250.85	92	250.68	250.00	-58	4,366	-1.33%
2019/02/12	25	253.68	31	251.06	255.00	-6	4,356	-0.14%
2019/02/11	71	252.27	11	252.86	251.50	60	4,424	1.36%
2019/01/30	2	244.00	2	243.00	242.00	0	4,414	0.00%
2019/01/29	9	244.89	171	244.66	243.00	-162	4,481	-3.61%	大賣/鉅額交易
2019/01/28	78	250.37	1	249.00	249.50	77	4,529	1.70%
2019/01/25	53	245.07	14	244.32	243.50	39	4,641	0.84%
2019/01/24	28	239.50	58	238.76	240.50	-30	4,741	-0.63%
2019/01/23	7	237.07	66	237.02	237.00	-59	4,886	-1.21%
2019/01/22	24	240.60	57	241.87	240.50	-33	4,925	-0.67%
2019/01/21	42	245.33	46	244.63	244.00	-4	5,000	-0.08%
2019/01/18	157	239.95	103	240.03	238.50	54	5,096	1.06%	大買/大賣/
2019/01/17	14	237.50	191	238.06	236.00	-177	5,127	-3.45%	大賣/鉅額交易
2019/01/16	137.4	237.20	202	237.69	237.50	-64.6	5,144	-1.26%	大買/大賣/
2019/01/15	277	227.34	69	232.72	235.00	208	5,097	4.08%	大買/鉅額交易
2019/01/14	5	220.70	82.3	220.01	219.00	-77.3	5,023	-1.54%
2019/01/11	108	220.45	38	218.46	220.00	70	5,117	1.37%	大買/
2019/01/10	63	217.71	21	213.38	217.00	42	5,140	0.82%
2019/01/09	123	211.27	4	210.75	215.00	119	5,153	2.31%	大買/鉅額交易
2019/01/08	8	205.75	92	206.09	203.00	-84	5,154	-1.63%
2019/01/07	42	211.45	5	210.30	209.50	37	5,147	0.72%
2019/01/04	74	205.13	7	202.64	208.50	67	5,251	1.28%
2019/01/03	7	216.14	69	214.78	210.00	-62	5,335	-1.16%
2019/01/02	5	221.40	70	220.51	219.50	-65	5,413	-1.20%
2018/12/28	26	219.96	7	219.21	221.00	19	5,551	0.34%
2018/12/27	14	220.71	11	221.73	220.00	3	5,725	0.05%
2018/12/26	17	222.26	10	220.65	216.00	7	5,917	0.12%
2018/12/25	11	219.68	41	218.35	221.50	-30	6,060	-0.50%
2018/12/24	56	222.83	4	220.38	223.50	52	6,099	0.85%
2018/12/22	15	219.93	16	219.81	221.00	-1	6,189	-0.02%
2018/12/21	93	221.24	82	219.70	221.00	11	6,253	0.18%
2018/12/20	3	222.33	294.3	223.44	220.50	-291.3	6,295	-4.63%	大賣/鉅額交易
2018/12/19	206	231.32	237	232.80	230.00	-31	6,280	-0.49%	大買/大賣/
2018/12/18	13	239.85	83	239.64	238.00	-70	6,318	-1.11%
2018/12/17	98	241.12	43	240.10	241.50	55	6,455	0.85%
2018/12/14	79	237.61	48	236.89	236.50	31	6,516	0.48%
2018/12/13	43	241.28	185	240.82	242.00	-142	6,557	-2.17%	大賣/鉅額交易
2018/12/12	186	243.01	7	241.43	242.00	179	6,561	2.73%	大買/鉅額交易
2018/12/11	50	238.61	50	236.97	239.00	0	6,573	0.00%
2018/12/10	86	236.87	237	233.41	236.50	-151	6,634	-2.28%	大賣/鉅額交易
2018/12/07	37	237.54	66	236.60	234.50	-29	6,619	-0.44%
2018/12/06	14	240.25	113	240.94	236.00	-99	6,635	-1.49%	大賣/
2018/12/05	42	251.17	48	248.01	248.50	-6	6,628	-0.09%
2018/12/04	28	260.55	75	259.49	258.00	-47	6,653	-0.71%
2018/12/03	326	258.76	124	256.11	264.00	202	6,709	3.01%	大買/大賣/鉅額交易
2018/11/30	131	239.47	14	238.64	240.50	117	6,589	1.78%	大買/鉅額交易
2018/11/29	93	240.21	295	242.07	237.00	-202	6,614	-3.05%	大賣/鉅額交易
2018/11/28	632	236.27	159	233.60	239.50	473	6,580	7.19%	大買/大賣/鉅額交易
2018/11/27	94	227.44	11	221.95	228.00	83	6,520	1.27%
2018/11/26	9	222.83	17	221.29	222.50	-8	6,528	-0.12%
2018/11/23	3	222.50	18	221.97	219.50	-15	6,598	-0.23%
2018/11/22	25	227.72	66	227.80	221.50	-41	6,635	-0.62%
2018/11/21	45	225.14	44	226.49	228.00	1	6,660	0.02%
2018/11/20	26	226.12	79	226.31	224.00	-53	6,653	-0.80%
2018/11/19	187	223.95	50	221.18	228.00	137	6,647	2.06%	大買/鉅額交易
2018/11/16	27	216.81	96	220.98	215.50	-69	6,572	-1.05%
2018/11/15	27	218.78	30	219.13	218.50	-3	6,624	-0.05%
2018/11/14	5	218.40	23	217.70	216.50	-18	6,812	-0.26%
2018/11/13	67	210.57	73	209.53	218.50	-6	6,826	-0.09%
2018/11/12	63	218.17	8	218.25	220.00	55	6,889	0.80%
2018/11/09	7	217.14	26	217.69	215.50	-19	6,922	-0.27%
2018/11/08	41	228.93	71	226.58	219.50	-30	6,937	-0.43%
2018/11/07	86	220.03	218.1	221.30	223.00	-132.1	6,983	-1.89%	大賣/鉅額交易
2018/11/06	23	218.24	79	217.78	213.50	-56	7,031	-0.80%
2018/11/05	20	225.08	52.8	222.75	222.50	-32.8	7,044	-0.47%
2018/11/02	166	228.99	185	224.71	228.50	-19	7,014	-0.27%	大買/大賣/
2018/11/01	125	207.53	23	207.33	212.50	102	6,845	1.49%	大買/鉅額交易
2018/10/31	20	202.35	8	201.38	200.00	12	6,736	0.18%
2018/10/30	5	190.90	33	188.39	193.50	-28	6,681	-0.42%
2018/10/29	27	188.87	7	187.43	191.00	20	6,639	0.30%
2018/10/26	20	187.05	25	191.86	182.00	-5	6,612	-0.08%
2018/10/25	524	192.98	25	192.30	192.00	499	6,511	7.66%	大買/鉅額交易
2018/10/24	8	206.94	0	0.00	203.50	8	6,479	0.12%
2018/10/23	126	207.82	116	208.57	205.00	10	6,515	0.15%	大買/大賣/
2018/10/22	65	217.05	54	212.39	215.00	11	6,512	0.17%
2018/10/19	4	201.75	8	206.00	213.00	-4	6,499	-0.06%
2018/10/18	16	214.44	29	214.71	209.00	-13	6,468	-0.20%
2018/10/17	28	217.07	28	217.75	215.00	0	6,460	0.00%
2018/10/16	0	0.00	54.6	214.83	211.50	-54.6	6,475	-0.84%
2018/10/15	17	207.97	13	207.77	210.00	4	6,516	0.06%
2018/10/12	27	208.50	9	207.78	209.00	18	6,574	0.27%
2018/10/11	18	202.56	43.9	202.55	201.50	-25.9	6,524	-0.40%
2018/10/09	196	223.86	62	224.31	223.50	134	6,596	2.03%	大買/鉅額交易
2018/10/08	206	227.02	57	230.84	224.50	149	6,650	2.24%	大買/鉅額交易
2018/10/05	58	227.47	58	227.43	228.00	0	6,680	0.00%
2018/10/04	6	241.33	10.9	240.08	235.00	-4.9	6,568	-0.07%
2018/10/03	53	252.95	318	253.20	252.00	-265	6,404	-4.14%	大賣/鉅額交易
2018/10/02	2	265.50	48	263.90	263.00	-46	6,329	-0.73%
2018/10/01	50	262.02	120	262.05	266.00	-70	6,365	-1.10%	大賣/
2018/09/28	9	256.78	12.2	255.39	252.50	-3.2	6,412	-0.05%
2018/09/27	18	260.39	20	258.78	256.50	-2	6,450	-0.03%
2018/09/26	26	266.23	23	265.54	265.00	3	6,443	0.05%
2018/09/25	8	269.44	41	272.10	268.50	-33	6,436	-0.51%
2018/09/21	134	268.51	90.8	266.50	278.50	43.2	6,350	0.68%	大買/
2018/09/20	2	260.50	12.6	259.86	259.00	-10.6	6,231	-0.17%
2018/09/19	9	263.28	82.5	259.54	258.00	-73.5	6,191	-1.19%
2018/09/18	6	257.67	3	256.83	256.00	3	6,167	0.05%
2018/09/17	85	262.09	36	256.53	261.50	49	6,176	0.79%
2018/09/14	70	256.16	5	251.20	259.00	65	6,176	1.05%
2018/09/13	48	245.48	27	245.61	242.50	21	6,126	0.34%
2018/09/12	3	245.50	57.4	249.95	241.00	-54.4	6,130	-0.89%
2018/09/11	33	253.09	33	253.00	255.00	0	6,118	0.00%
2018/09/10	26	255.00	5	252.50	251.00	21	6,099	0.34%
2018/09/07	2	266.50	25	267.30	261.00	-23	6,100	-0.38%
2018/09/06	2	275.50	134	272.71	277.50	-132	6,046	-2.18%	大賣/鉅額交易
2018/09/05	43	279.17	35	280.34	276.00	8	6,099	0.13%
2018/09/04	30	277.05	0	0.00	279.50	30	6,059	0.50%
2018/09/03	40	279.03	31	275.00	268.00	9	6,035	0.15%
2018/08/31	2	275.50	4	275.50	277.00	-2	5,981	-0.03%
2018/08/30	41	282.99	40	280.35	279.50	1	6,021	0.02%
2018/08/29	24	277.19	85	277.18	275.50	-61	5,995	-1.02%
2018/08/28	74	276.59	106	277.02	275.00	-32	5,950	-0.54%	大賣/
2018/08/27	7	270.71	1	264.00	270.00	6	5,867	0.10%
2018/08/24	1	265.50	7	261.50	261.50	-6	5,838	-0.10%
2018/08/23	0	0.00	151	270.26	271.00	-151	5,811	-2.60%	大賣/鉅額交易
2018/08/22	2	273.50	152	273.88	275.00	-150	5,815	-2.58%	大賣/鉅額交易
2018/08/21	83	281.38	85	282.68	281.00	-2	5,744	-0.03%
2018/08/20	6	265.42	4	260.00	267.50	2	5,536	0.04%
2018/08/17	718	268.59	44	268.24	264.00	674	5,531	12.19%	大買/鉅額交易
2018/08/16	20	260.20	35	255.84	258.00	-15	5,420	-0.28%
2018/08/15	48	264.32	82	262.63	258.00	-34	5,364	-0.63%
2018/08/14	167	263.97	59	265.52	266.00	108	5,329	2.03%	大買/鉅額交易
2018/08/13	50	269.56	24	271.19	267.00	26	5,230	0.50%
2018/08/10	3	289.83	129	294.29	283.00	-126	5,136	-2.45%	大賣/鉅額交易
2018/08/09	138	289.36	23	289.59	290.00	115	5,076	2.27%	大買/鉅額交易
2018/08/08	4	297.50	4	294.50	293.50	0	5,081	0.00%
2018/08/07	48	295.83	3	293.50	294.50	45	5,145	0.87%
2018/08/06	7	290.50	18	292.50	292.00	-11	5,175	-0.21%
2018/08/03	5	301.80	0	0.00	301.50	5	5,181	0.10%
2018/08/02	5	303.40	6	308.08	300.00	-1	5,218	-0.02%
2018/08/01	8	305.63	5	301.90	311.00	3	5,224	0.06%
2018/07/31	9	304.89	13	309.81	299.00	-4	5,235	-0.08%
2018/07/30	3	315.67	3	310.50	307.50	0	5,286	0.00%
2018/07/27	7	305.00	1	300.00	306.00	6	5,348	0.11%
2018/07/26	65	302.48	2	302.75	297.50	63	5,366	1.17%
2018/07/25	19	303.68	119	301.50	299.50	-100	5,418	-1.85%	大賣/
2018/07/24	441	293.47	6	292.42	294.00	435	5,398	8.06%	大買/鉅額交易
2018/07/23	17	292.24	148	296.41	290.50	-131	5,392	-2.43%	大賣/鉅額交易
2018/07/20	1,148	309.82	15	308.50	310.50	1,133	5,372	21.09%	大買/鉅額交易
2018/07/19	1,019	301.03	312	301.74	300.00	707	5,344	13.23%	大買/大賣/鉅額交易
2018/07/18	109	308.13	210	315.04	304.50	-101	5,347	-1.89%	大買/大賣/鉅額交易
2018/07/17	92	327.13	123	326.65	312.00	-31	5,320	-0.58%	大賣/
2018/07/16	72	360.85	134	357.80	344.00	-62	5,175	-1.20%	大賣/
2018/07/13	63	341.54	28	342.61	353.00	35	5,038	0.69%
2018/07/12	43	326.41	2	325.75	324.50	41	4,909	0.84%
2018/07/11	1	323.00	10	319.55	321.00	-9	4,920	-0.18%
2018/07/10	96	326.34	116	325.02	324.00	-20	4,898	-0.41%	大賣/
2018/07/09	19	328.89	72	332.65	321.00	-53	4,860	-1.09%
2018/07/06	246	324.73	310	317.11	339.00	-64	4,853	-1.32%	大買/大賣/
2018/07/05	102	319.25	155	318.85	312.00	-53	4,764	-1.11%	大買/大賣/
2018/07/04	50	341.15	22	331.61	327.00	28	4,804	0.58%
2018/07/03	92	347.40	45	340.67	338.50	47	4,796	0.98%
2018/07/02	33	358.24	10	361.05	350.00	23	4,835	0.48%
2018/06/29	214	362.14	63	363.76	360.00	151	4,813	3.14%	大買/鉅額交易
2018/06/28	236	365.45	111	366.06	366.50	125	4,771	2.62%	大買/大賣/鉅額交易
2018/06/27	46	368.90	13	367.85	361.00	33	4,748	0.69%
2018/06/26	8	363.44	6	362.67	369.50	2	4,713	0.04%
2018/06/25	37	358.88	17	359.68	368.00	20	4,677	0.43%
2018/06/22	2	346.00	6	343.25	340.00	-4	4,651	-0.09%
2018/06/21	0	0.00	4	358.13	355.50	-4	4,741	-0.08%
2018/06/20	32	361.23	140	362.99	361.00	-108	4,744	-2.28%	大賣/鉅額交易
2018/06/19	8	371.13	174	371.61	369.00	-166	4,695	-3.54%	大賣/鉅額交易
2018/06/15	25	374.10	262	378.45	375.00	-237	4,663	-5.08%	大賣/鉅額交易
2018/06/14	67	375.68	246	375.05	370.50	-179	4,547	-3.94%	大賣/鉅額交易
2018/06/13	31	390.94	126	391.89	389.00	-95	4,451	-2.13%	大賣/
2018/06/12	4	407.88	5	411.80	408.00	-1	4,343	-0.02%
2018/06/11	27	407.59	44	410.86	412.50	-17	4,307	-0.39%
2018/06/08	26	426.25	98	422.56	417.00	-72	4,245	-1.70%
2018/06/07	24	445.46	277	455.11	428.50	-253	4,187	-6.04%	大賣/鉅額交易
2018/06/06	49	445.91	4	449.50	445.00	45	4,099	1.10%
2018/06/05	8	441.25	9	443.67	438.00	-1	4,043	-0.02%
2018/06/04	16	447.78	653	446.22	444.00	-637	4,074	-15.64%	大賣/鉅額交易
2018/06/01	27	434.17	3	438.67	443.00	24	4,072	0.59%
2018/05/31	5	426.40	11	423.91	425.00	-6	4,052	-0.15%
2018/05/30	12	423.50	21	421.90	421.50	-9	4,032	-0.22%
2018/05/29	3	440.67	6	448.17	437.50	-3	3,993	-0.08%
2018/05/28	6	449.83	28	450.23	444.00	-22	3,960	-0.56%
2018/05/25	4	445.00	1	442.00	441.00	3	3,981	0.08%
2018/05/24	0	0.00	3	449.17	447.50	-3	3,987	-0.08%
2018/05/23	4	450.25	60	451.94	456.00	-56	3,976	-1.41%
2018/05/22	0	0.00	74	462.32	454.00	-74	3,965	-1.87%
2018/05/21	2	472.50	94	474.21	471.00	-92	3,961	-2.32%
2018/05/18	5	458.60	9	463.17	466.50	-4	3,934	-0.10%
2018/05/17	1	457.50	9	466.67	457.50	-8	3,936	-0.20%
2018/05/16	12	467.25	13	471.62	456.50	-1	3,920	-0.03%
2018/05/15	39	478.78	44	483.63	470.00	-5	3,916	-0.13%
2018/05/14	310	495.41	17	491.82	498.00	293	3,909	7.50%	大買/鉅額交易
2018/05/11	121	481.55	43	482.28	480.00	78	3,878	2.01%	大買/
2018/05/10	24	454.19	0	0.00	463.50	24	3,788	0.63%
2018/05/09	5	443.40	8	438.25	447.50	-3	3,757	-0.08%
2018/05/08	265.3	429.08	16	430.03	426.00	249.3	3,708	6.72%	大買/鉅額交易
2018/05/07	422	425.22	54	415.41	433.00	368	3,691	9.97%	大買/鉅額交易
2018/05/04	114	392.56	48	397.47	394.00	66	3,595	1.84%	大買/
2018/05/03	128	415.52	45	414.92	410.50	83	3,518	2.36%	大買/
2018/05/02	23	428.28	176	428.87	412.50	-153	3,477	-4.40%	大賣/鉅額交易
2018/04/30	60	446.05	13	445.50	450.00	47	3,402	1.38%
2018/04/27	81	427.29	63	428.75	425.50	18	3,464	0.52%
2018/04/26	16	441.00	18	440.69	416.50	-2	3,444	-0.06%
2018/04/25	29	433.36	37	432.01	432.50	-8	3,379	-0.24%
2018/04/24	133	455.09	80	455.41	443.00	53	3,299	1.61%	大買/
2018/04/23	2.5	481.60	121	477.69	474.50	-118.5	3,196	-3.71%	大賣/鉅額交易
2018/04/20	9	511.11	7	511.71	504.00	2	3,139	0.06%
2018/04/19	23.2	521.35	6	526.67	521.00	17.2	3,083	0.56%
2018/04/18	28	525.14	14	525.64	527.00	14	3,065	0.46%
2018/04/17	32.1	518.26	9	520.67	514.00	23.1	3,026	0.76%
2018/04/16	77.1	504.42	1	508.00	501.00	76.1	2,968	2.56%
2018/04/13	128	501.40	7	497.71	505.00	121	3,036	3.98%	大買/鉅額交易
2018/04/12	76	495.94	22	496.91	493.00	54	3,008	1.79%
2018/04/11	30.1	479.75	4	485.13	479.00	26.1	2,955	0.88%
2018/04/10	34	478.56	179	479.72	480.00	-145	2,991	-4.85%	大賣/鉅額交易
2018/04/09	129.1	446.82	24	446.88	444.00	105.1	2,863	3.67%	大買/鉅額交易
2018/04/03	55.1	439.68	173	443.63	453.00	-117.9	2,796	-4.22%	大賣/鉅額交易
2018/04/02	2.1	422.19	8	423.94	421.00	-5.9	2,711	-0.22%
2018/03/31	105	421.67	112	420.20	424.00	-7	2,718	-0.26%	大買/大賣/
2018/03/30	21.1	419.89	12	419.75	417.00	9.1	2,716	0.33%
2018/03/29	17	416.76	4	416.38	415.00	13	2,700	0.48%
2018/03/28	17	413.03	5	414.40	411.00	12	2,677	0.45%
2018/03/27	5.1	414.47	66	419.20	413.00	-61	2,667	-2.29%
2018/03/26	169	404.50	63	406.02	412.00	106	2,657	3.99%	大買/鉅額交易
2018/03/23	97	383.92	157	379.90	387.00	-60	2,517	-2.38%	大賣/
2018/03/22	16.1	393.87	59	392.07	385.00	-42.9	2,479	-1.73%
2018/03/21	42	390.40	23	393.00	390.00	19	2,455	0.77%
2018/03/20	3.1	385.47	13	384.85	384.50	-9.9	2,453	-0.40%
2018/03/19	17	390.88	15	388.10	387.50	2	2,474	0.08%
2018/03/16	42.1	384.57	12	387.83	385.00	30.1	2,482	1.21%
2018/03/15	12	390.75	7	388.64	387.50	5	2,487	0.20%
2018/03/14	4	388.75	23	388.87	390.00	-19	2,526	-0.75%
2018/03/13	45.1	390.33	2	391.50	391.50	43.1	2,570	1.68%
2018/03/12	18.1	390.97	102	390.57	390.00	-83.9	2,635	-3.18%	大賣/
2018/03/09	66.1	389.45	17	389.26	387.50	49.1	2,660	1.85%
2018/03/08	129	392.53	50	394.82	392.50	79	2,686	2.94%	大買/
2018/03/07	41	386.35	59	387.35	386.00	-18	2,653	-0.68%
2018/03/06	25	375.44	32	374.92	378.00	-7	2,672	-0.26%
2018/03/05	16	375.81	75	373.24	368.50	-59	2,696	-2.19%
2018/03/02	9.2	371.26	107	371.49	371.00	-97.8	2,740	-3.57%	大賣/
2018/03/01	9	374.94	9	377.56	378.50	0	2,798	0.00%
2018/02/27	86	383.35	70	387.17	375.00	16	2,794	0.57%
2018/02/26	145	382.90	17	377.85	385.00	128	2,835	4.51%	大買/鉅額交易
2018/02/23	5	373.80	32	375.69	370.50	-27	2,790	-0.97%
2018/02/22	35	369.96	73	368.44	373.50	-38	2,825	-1.35%
2018/02/21	85	368.52	16	369.00	369.50	69	2,865	2.41%
2018/02/12	27	361.24	36	358.97	358.50	-9	2,838	-0.32%
2018/02/09	65	349.72	95	343.44	354.00	-30	2,852	-1.05%
2018/02/08	111	364.85	69	365.37	359.50	42	2,831	1.48%	大買/
2018/02/07	90	368.44	65	370.62	365.00	25	2,833	0.88%
2018/02/06	261	355.37	209	355.90	348.00	52	2,813	1.85%	大買/大賣/
2018/02/05	136	374.10	24	373.69	378.00	112	2,735	4.09%	大買/鉅額交易
2018/02/02	27	371.33	22	368.50	377.00	5	2,760	0.18%
2018/02/01	38	374.61	148	372.35	373.00	-110	2,902	-3.79%	大賣/鉅額交易
2018/01/31	91	373.38	77	374.25	377.50	14	3,050	0.46%
2018/01/30	583	376.91	42	375.62	375.50	541	3,080	17.56%	大買/鉅額交易
2018/01/29	61.1	369.10	54	372.16	368.00	7.1	3,149	0.22%
2018/01/26	139	371.46	109	370.39	373.50	30	3,147	0.95%	大買/大賣/
2018/01/25	41	364.66	230	363.60	360.00	-189	3,099	-6.10%	大賣/鉅額交易
2018/01/24	219	366.66	34	367.18	365.00	185	3,088	5.99%	大買/鉅額交易
2018/01/23	110	364.86	222	366.52	369.00	-112	3,092	-3.62%	大買/大賣/鉅額交易
2018/01/22	89	350.38	13	345.12	351.50	76	2,986	2.54%
2018/01/19	0	0.00	10.2	343.15	345.00	-10.2	2,979	-0.34%
2018/01/18	19	343.92	1	342.00	345.00	18	2,993	0.60%
2018/01/17	28	339.09	6	338.75	339.00	22	3,013	0.73%
2018/01/16	27	345.59	4	344.25	344.00	23	3,019	0.76%
2018/01/15	101	345.12	15	345.37	345.00	86	3,031	2.84%	大買/
2018/01/12	178	344.45	28	344.63	344.50	150	3,076	4.88%	大買/鉅額交易
2018/01/11	116	338.89	3	340.00	340.00	113	3,182	3.55%	大買/鉅額交易
2018/01/10	67	338.05	37	338.92	339.00	30	3,227	0.93%
2018/01/09	182	339.66	3	334.33	343.00	179	3,220	5.56%	大買/鉅額交易
2018/01/08	30.1	334.71	26	333.46	329.00	4.1	3,141	0.13%
2018/01/05	14	335.46	87	332.30	335.50	-73	3,131	-2.33%
2018/01/04	103	331.42	119	330.82	335.00	-16	3,124	-0.51%	大買/大賣/
2018/01/03	24.1	324.16	2	322.50	321.50	22.1	3,108	0.71%
2018/01/02	16	319.53	103	318.96	320.00	-87	3,140	-2.77%	大賣/