瑞昱 (2379)-群益金鼎券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
500.0
漲跌
▲4.0
漲幅
+0.81%
成交量
3,735張
產業
上市半導體類股
1223人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞昱 (2379)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	22	497.91	11	498.55	496.00	11	2,334	0.47%
2024/11/19	674	504.57	6	501.26	503.00	668	2,287	29.20%	大買/鉅額交易
2024/11/18	29	495.36	5	493.71	497.00	24	2,228	1.08%
2024/11/15	5	491.00	4	489.13	488.00	1	2,233	0.04%
2024/11/14	334	491.95	15	488.30	487.00	319	2,238	14.25%	大買/鉅額交易
2024/11/13	9	495.94	3	495.00	495.00	6	2,221	0.27%
2024/11/12	53	495.45	6	491.33	490.00	47	2,232	2.11%
2024/11/11	1	499.00	2	494.46	499.00	-1	2,215	-0.04%
2024/11/08	1	497.00	3.4	500.80	500.00	-2.4	2,214	-0.11%
2024/11/07	61.7	496.02	2	492.00	495.00	59.7	2,214	2.70%
2024/11/06	13.2	492.33	1	495.00	491.00	12.2	2,228	0.55%
2024/11/05	5	479.50	5	478.70	479.50	0	2,220	0.00%
2024/11/04	18.9	483.06	6	477.33	482.50	12.9	2,244	0.57%
2024/11/01	30.2	482.86	10	473.00	486.00	20.2	2,263	0.89%
2024/10/30	13.1	478.63	8.1	482.62	478.50	5	2,228	0.23%
2024/10/29	7.5	484.50	4	480.62	484.00	3.5	2,239	0.16%
2024/10/28	15.8	483.99	44	484.55	483.00	-28.2	2,278	-1.24%
2024/10/25	24	488.39	6	488.33	489.50	18	2,321	0.78%
2024/10/24	15.2	483.43	14	484.11	483.00	1.2	2,333	0.05%
2024/10/23	18	473.89	34	477.54	473.50	-16	2,296	-0.70%
2024/10/22	6	480.50	6	480.58	481.00	0	2,283	0.00%
2024/10/21	1	475.00	2	471.76	476.00	-1	2,286	-0.04%
2024/10/18	12	466.04	9	466.78	465.00	3	2,286	0.13%
2024/10/17	27.3	467.05	31	470.89	467.00	-3.7	2,289	-0.16%
2024/10/16	8.9	477.76	9.4	477.57	477.50	-0.4	2,253	-0.02%
2024/10/15	6.9	489.62	3	487.33	489.50	3.9	2,240	0.17%
2024/10/14	3.6	485.00	3.2	484.75	485.00	0.4	2,239	0.02%
2024/10/11	2.6	484.20	0.6	485.94	483.50	2	2,274	0.09%
2024/10/09	9	480.72	20	486.17	480.00	-11	2,304	-0.48%
2024/10/08	11	475.00	5.1	474.68	474.00	5.9	2,322	0.25%
2024/10/07	127	476.24	14	475.57	479.50	113	2,376	4.76%	大買/鉅額交易
2024/10/04	8.2	479.82	8	475.06	481.00	0.2	2,414	0.01%
2024/10/01	1	473.50	1	475.50	473.50	0	2,440	0.00%
2024/09/30	10.1	475.84	9.1	485.35	471.00	1	2,491	0.04%
2024/09/27	6.1	492.34	3.4	491.78	494.00	2.7	2,532	0.11%
2024/09/26	311	491.05	13.9	491.98	491.00	297.1	2,592	11.46%	大買/鉅額交易
2024/09/25	5	489.20	6	485.50	490.00	-1	2,651	-0.04%
2024/09/24	327	480.96	12	476.08	481.00	315	2,710	11.62%	大買/鉅額交易
2024/09/23	4	480.00	0	0.00	480.50	4	2,723	0.15%
2024/09/20	17	471.71	15	472.27	470.00	2	2,730	0.07%
2024/09/19	13	472.12	7	469.71	473.00	6	2,696	0.22%
2024/09/18	19	465.79	22	468.48	465.00	-2.9	2,719	-0.11%
2024/09/16	36.2	471.71	12	470.54	468.00	24.2	2,731	0.89%
2024/09/13	4.7	508.22	11	506.09	506.00	-6.3	2,667	-0.24%
2024/09/12	2	508.00	2	506.50	509.00	0	2,694	0.00%
2024/09/10	11	489.25	14.1	491.53	489.00	-3.1	2,736	-0.11%
2024/09/09	16.1	495.66	21.2	494.36	495.00	-5.1	2,758	-0.18%
2024/09/06	0	506.00	1.2	494.01	504.00	-1.2	2,831	-0.04%
2024/09/05	5	497.89	166.5	495.53	488.50	-161.5	2,906	-5.56%	大賣/鉅額交易
2024/09/04	0.2	510.00	6.3	505.96	510.00	-6.1	2,950	-0.21%
2024/09/03	15	534.07	9.1	534.90	533.00	6	3,024	0.20%
2024/09/02	1	539.00	3	539.67	537.00	-2	3,148	-0.06%
2024/08/30	6	535.50	7.1	538.21	535.00	-1.1	3,273	-0.03%
2024/08/29	6	538.17	14	535.86	537.00	-8	3,375	-0.24%
2024/08/28	11.1	531.79	25	528.32	532.00	-14	3,510	-0.40%
2024/08/27	3.1	534.67	6	534.37	535.00	-2.9	3,623	-0.08%
2024/08/26	3	538.34	8	539.39	537.00	-5	3,712	-0.14%
2024/08/23	2.1	537.42	6.1	536.90	540.00	-4	3,805	-0.11%
2024/08/22	1	541.00	20	548.35	545.00	-19	3,857	-0.49%
2024/08/21	1	537.00	61	538.21	537.00	-60	3,893	-1.54%
2024/08/20	0	0.00	4	549.75	547.00	-4	3,909	-0.10%
2024/08/19	18	553.17	17.3	549.30	550.00	0.7	3,937	0.02%
2024/08/16	37	529.70	6.5	528.91	526.00	30.5	3,917	0.78%
2024/08/15	11	520.36	1	520.00	517.00	10	3,931	0.26%
2024/08/14	5	529.40	4	528.75	529.00	1	3,966	0.03%
2024/08/13	0	0.00	3	522.00	518.00	-3	3,990	-0.08%
2024/08/12	0	0.00	0.4	510.50	509.00	-0.4	4,037	-0.01%
2024/08/09	42	506.80	6	496.18	499.50	36	4,060	0.89%
2024/08/08	8.1	487.40	8	489.25	487.00	0.1	4,076	0.00%
2024/08/07	77	491.08	2	481.00	489.00	75	4,078	1.84%
2024/08/06	5	465.30	6.1	466.33	463.50	-1.1	4,111	-0.03%
2024/08/05	39.2	463.79	18	465.92	465.00	21.2	4,113	0.51%
2024/08/02	47.1	503.35	12	501.50	500.00	35.1	4,100	0.86%
2024/08/01	7	518.71	0	0.00	517.00	7	4,128	0.17%
2024/07/31	77	516.30	3.5	521.36	512.00	73.5	4,128	1.78%
2024/07/30	186.1	500.03	13	497.66	502.00	173.1	4,098	4.22%	大買/鉅額交易
2024/07/29	54.1	503.98	84.1	513.98	502.00	-30	4,101	-0.73%
2024/07/26	163.1	521.47	2.1	519.10	520.00	161	4,100	3.93%	大買/鉅額交易
2024/07/23	3	528.34	2.1	521.39	527.00	0.9	4,132	0.02%
2024/07/22	24.5	515.24	5	516.59	513.00	19.5	4,183	0.47%
2024/07/19	4.1	533.78	2	534.00	534.00	2.1	4,197	0.05%
2024/07/18	24.1	544.00	32	541.81	544.00	-7.9	4,227	-0.19%
2024/07/17	4	547.00	38	555.32	555.00	-34	4,231	-0.80%
2024/07/16	11	563.73	5	561.98	559.00	6.1	4,329	0.14%
2024/07/15	16.1	568.93	33.4	567.85	568.00	-17.3	4,377	-0.40%
2024/07/12	39	571.95	19.1	576.96	571.00	19.9	4,411	0.45%
2024/07/11	14.1	578.84	6	577.50	581.00	8.1	4,440	0.18%
2024/07/10	3	567.33	57	567.39	570.00	-54	4,454	-1.21%
2024/07/09	47	566.96	39.1	559.05	573.00	7.9	4,428	0.18%
2024/07/08	2	547.50	7	552.72	553.00	-5	4,374	-0.11%
2024/07/05	17	548.53	1,093.1	548.04	554.00	-1,076.1	4,345	-24.76%	大賣/鉅額交易
2024/07/04	122	541.27	10	549.20	550.00	112	4,305	2.60%	大買/鉅額交易
2024/07/03	88	541.27	21	542.28	544.00	67	4,259	1.57%
2024/07/02	6	526.67	2.4	532.50	537.00	3.6	4,215	0.09%
2024/07/01	29	533.55	20.4	533.23	531.00	8.6	4,167	0.21%
2024/06/28	22.2	541.81	19.7	541.25	546.00	2.5	4,117	0.06%
2024/06/27	10.1	522.62	1.1	523.82	530.00	9	4,036	0.22%
2024/06/26	7	529.86	3.3	533.18	530.00	3.7	4,030	0.09%
2024/06/25	1.7	528.33	12.5	531.09	532.00	-10.8	4,074	-0.27%
2024/06/24	50.2	533.66	18	540.07	531.00	32.2	4,087	0.79%
2024/06/21	321.1	559.98	113.5	557.76	560.00	207.6	4,128	5.03%	大買/大賣/鉅額交易
2024/06/20	59.1	567.66	27.1	564.99	563.00	32	4,095	0.78%
2024/06/19	10.1	558.60	12	556.92	558.00	-1.9	4,114	-0.05%
2024/06/18	12.2	560.38	46.1	559.61	561.00	-33.9	4,153	-0.82%
2024/06/17	19.2	562.24	9.3	561.61	561.00	9.8	4,184	0.24%
2024/06/14	10.2	568.14	20.2	573.21	569.00	-10	4,232	-0.24%
2024/06/13	53.1	570.39	64.5	558.72	573.00	-11.4	4,272	-0.27%
2024/06/12	26.1	538.00	34.3	539.43	541.00	-8.2	4,260	-0.19%
2024/06/11	48.1	533.42	30.1	532.65	534.00	18	4,244	0.42%
2024/06/07	44.2	529.72	3,037.1	529.75	530.00	-2,992.9	4,209	-71.09%	大賣/鉅額交易
2024/06/06	246.1	536.12	68.4	535.29	536.00	177.7	4,139	4.29%	大買/鉅額交易
2024/06/05	53.3	523.49	3,060.4	520.74	523.00	-3,007.2	4,073	-73.83%	大賣/鉅額交易
2024/06/04	82.5	531.50	3,551.1	530.10	534.00	-3,468.6	4,064	-85.34%	大賣/鉅額交易
2024/06/03	44.9	546.94	3,544.1	546.20	550.00	-3,499.2	4,026	-86.91%	大賣/鉅額交易
2024/05/31	49.1	548.79	902.5	553.08	543.00	-853.4	3,987	-21.40%	大賣/鉅額交易
2024/05/30	7	569.14	113.1	569.75	570.00	-106.1	3,948	-2.69%	大賣/鉅額交易
2024/05/29	27.2	561.27	67.1	559.87	561.00	-40	3,962	-1.01%
2024/05/28	25.1	541.56	10.2	539.73	541.00	14.9	3,948	0.38%
2024/05/27	34.2	532.82	797.6	533.50	532.00	-763.3	3,963	-19.26%	大賣/鉅額交易
2024/05/24	12.1	528.71	111.8	529.43	528.00	-99.7	4,078	-2.45%	大賣/
2024/05/23	48.3	538.42	366.9	538.21	539.00	-318.6	4,111	-7.75%	大賣/鉅額交易
2024/05/22	10	535.70	14.2	533.68	537.00	-4.2	4,272	-0.10%
2024/05/21	17.1	530.18	31.1	530.42	529.00	-14	4,390	-0.32%
2024/05/20	35.9	528.39	62.4	529.87	531.00	-26.6	4,477	-0.59%
2024/05/17	80	531.83	67.7	531.60	530.00	12.3	4,647	0.27%
2024/05/16	1	544.00	24	543.42	547.00	-23	4,623	-0.50%
2024/05/15	107	531.55	35	531.26	531.00	72	4,592	1.57%	大買/
2024/05/14	14.1	534.47	8.2	527.29	536.00	5.9	4,597	0.13%
2024/05/13	18.1	526.78	8.7	528.52	527.00	9.4	4,593	0.20%
2024/05/10	23	518.09	63.5	518.80	517.00	-40.5	4,653	-0.87%
2024/05/09	5.1	532.83	10.5	533.19	532.00	-5.4	4,636	-0.12%
2024/05/08	195.1	528.36	20	527.35	528.00	175.1	4,661	3.76%	大買/鉅額交易
2024/05/07	378	520.78	19	520.58	525.00	359	4,646	7.73%	大買/鉅額交易
2024/05/06	11.5	511.53	1	509.00	511.00	10.5	4,602	0.23%
2024/05/03	5.8	511.36	13	518.92	511.00	-7.2	4,589	-0.16%
2024/05/02	99.2	511.13	5	508.60	511.00	94.2	4,602	2.05%
2024/04/30	13.9	517.86	13	519.23	518.00	0.9	4,599	0.02%
2024/04/29	21.2	526.30	29	525.83	527.00	-7.8	4,602	-0.17%
2024/04/26	47.1	520.92	63	520.97	520.00	-15.9	4,592	-0.35%
2024/04/25	21	523.90	33	531.39	523.00	-12	4,573	-0.26%
2024/04/24	42.2	535.38	9.8	532.37	538.00	32.4	4,551	0.71%
2024/04/23	7	511.57	13.1	510.84	510.00	-6.1	4,549	-0.13%
2024/04/22	42.8	515.92	50	513.36	504.00	-7.2	4,535	-0.16%
2024/04/19	132.2	559.41	82.6	559.23	552.00	49.6	4,416	1.12%	大買/
2024/04/18	7.8	574.21	24	572.75	574.00	-16.2	4,354	-0.37%
2024/04/17	24	568.29	40	567.38	570.00	-16	4,335	-0.37%
2024/04/16	56.3	552.81	49	550.90	551.00	7.3	4,292	0.17%
2024/04/15	8.1	561.98	7	559.17	561.00	1.1	4,277	0.03%
2024/04/12	5	563.80	4.1	568.96	569.00	0.9	4,268	0.02%
2024/04/11	119.2	566.70	74.3	562.72	567.00	44.9	4,263	1.05%	大買/
2024/04/10	5.3	572.38	0	0.00	571.00	5.3	4,255	0.12%
2024/04/09	10	567.20	254	565.14	568.00	-244	4,271	-5.71%	大賣/鉅額交易
2024/04/08	124	566.89	11	565.64	567.00	113	4,283	2.64%	大買/鉅額交易
2024/04/03	2	571.00	4	574.46	571.00	-2	4,267	-0.05%
2024/04/02	6	569.33	16	564.19	568.00	-10	4,243	-0.24%
2024/04/01	5	557.00	9.5	559.08	559.00	-4.5	4,241	-0.11%
2024/03/29	10	558.40	37.7	559.11	560.00	-27.7	4,243	-0.65%
2024/03/28	7.4	555.91	214.7	553.96	557.00	-207.3	4,241	-4.89%	大賣/鉅額交易
2024/03/27	128.1	572.99	20.8	569.48	573.00	107.3	4,184	2.57%	大買/鉅額交易
2024/03/26	2.1	557.22	243.1	561.01	565.00	-241.1	4,184	-5.76%	大賣/鉅額交易
2024/03/25	3	588.00	193.2	586.05	584.00	-190.2	4,143	-4.59%	大賣/鉅額交易
2024/03/22	97.7	584.65	18.3	582.85	591.00	79.4	4,212	1.89%
2024/03/21	53.1	580.86	273.1	576.38	584.00	-220	4,211	-5.22%	大賣/鉅額交易
2024/03/20	6	586.67	42	586.43	588.00	-36	4,194	-0.86%
2024/03/19	17.1	589.17	18	592.00	591.00	-0.9	4,207	-0.02%
2024/03/18	573	588.24	3.5	585.32	590.00	569.5	4,189	13.59%	大買/鉅額交易
2024/03/15	364.2	590.75	32	586.13	594.00	332.2	4,140	8.02%	大買/鉅額交易
2024/03/14	65.1	576.78	52	577.94	580.00	13.1	4,076	0.32%
2024/03/13	16	593.69	16	592.44	593.00	0	4,006	0.00%
2024/03/12	9	599.56	67	597.84	601.00	-58	3,965	-1.46%
2024/03/11	17	599.94	6	599.67	604.00	11	3,944	0.28%
2024/03/08	95.1	601.61	200	591.95	587.00	-104.9	3,893	-2.69%	大賣/鉅額交易
2024/03/07	136.1	605.05	92.3	603.44	601.00	43.9	3,784	1.16%	大買/
2024/03/06	237.4	599.68	94	594.59	600.00	143.4	3,721	3.85%	大買/鉅額交易
2024/03/05	60.1	579.07	41	571.25	584.00	19.1	3,678	0.52%
2024/03/04	55	572.42	134	570.49	573.00	-79	3,654	-2.16%	大賣/
2024/03/01	18.1	566.40	27	569.30	565.00	-8.9	3,577	-0.25%
2024/02/29	29	566.41	15	563.00	569.00	14	3,558	0.39%
2024/02/27	71.1	567.50	154.1	569.07	567.00	-83	3,512	-2.36%	大賣/
2024/02/26	49.9	547.31	17.2	549.57	551.00	32.7	3,377	0.97%
2024/02/23	235.1	554.60	40.1	550.76	547.00	195	3,326	5.86%	大買/鉅額交易
2024/02/22	157.5	527.54	70.2	520.85	532.00	87.3	3,143	2.78%	大買/
2024/02/21	202	497.94	49	495.88	501.00	153	3,011	5.08%	大買/鉅額交易
2024/02/20	139	508.51	598.5	488.45	487.50	-459.5	2,931	-15.67%	大買/大賣/鉅額交易
2024/02/19	36.1	470.21	18.1	471.77	470.00	18	2,728	0.66%
2024/02/16	2.4	471.60	36.4	471.36	473.50	-34	2,719	-1.25%
2024/02/15	1.8	467.81	22.1	467.01	469.00	-20.2	2,722	-0.74%
2024/02/05	36.5	463.53	39.1	462.57	463.50	-2.5	2,699	-0.09%
2024/02/02	106.9	473.22	22	468.95	469.50	84.9	2,672	3.18%	大買/
2024/02/01	20	466.50	12.3	466.36	464.50	7.8	2,593	0.30%
2024/01/31	12.2	465.36	52	464.72	469.50	-39.8	2,610	-1.52%
2024/01/30	40	455.38	5	455.61	453.50	35	2,562	1.37%
2024/01/29	3.1	454.56	2	454.75	455.50	1.1	2,572	0.04%
2024/01/26	2	452.75	3.8	454.44	453.50	-1.8	2,582	-0.07%
2024/01/25	3.5	456.01	2.1	457.42	459.00	1.4	2,587	0.06%
2024/01/24	16.1	447.84	16.5	448.95	448.50	-0.4	2,554	-0.02%
2024/01/23	13	446.46	16	445.38	447.00	-3	2,520	-0.12%
2024/01/22	30	449.95	21.1	451.40	449.50	8.9	2,507	0.36%
2024/01/19	30.5	455.84	22	452.84	458.00	8.5	2,507	0.34%
2024/01/18	17	439.62	8	438.19	440.00	9	2,484	0.36%
2024/01/17	19	440.53	19	443.71	438.50	0	2,467	0.00%
2024/01/16	103	451.63	24.1	450.53	453.00	79	2,449	3.22%	大買/
2024/01/15	9.2	453.22	1	450.00	455.00	8.2	2,503	0.33%
2024/01/12	7	447.36	20	447.03	447.00	-13	2,506	-0.52%
2024/01/11	8	450.62	57.2	450.73	450.50	-49.2	2,507	-1.96%
2024/01/10	13.2	455.99	17.2	454.28	456.00	-4	2,510	-0.16%
2024/01/09	110.1	453.39	10	448.70	451.50	100.1	2,508	3.99%	大買/
2024/01/08	12.1	450.62	3	452.66	450.50	9.1	2,497	0.36%
2024/01/05	29	450.05	17	448.26	450.50	12	2,518	0.48%
2024/01/04	155	455.63	3	455.33	456.00	152	2,516	6.04%	大買/鉅額交易
2024/01/03	72	451.90	22.1	452.23	452.00	49.9	2,536	1.97%
2024/01/02	23	459.30	915	458.89	458.00	-892	2,504	-35.61%	大賣/鉅額交易
2023/12/29	18.1	470.10	20	470.95	471.50	-1.9	2,487	-0.08%
2023/12/28	5	467.00	1	467.00	465.00	4	2,486	0.16%
2023/12/27	3	470.67	9.2	469.04	468.00	-6.2	2,479	-0.25%
2023/12/26	1.2	475.71	306.1	475.03	479.00	-304.9	2,443	-12.48%	大賣/鉅額交易
2023/12/25	1.1	466.41	11	471.05	470.00	-9.9	2,428	-0.41%
2023/12/22	0	0.00	773	463.57	464.00	-773	2,433	-31.77%	大賣/鉅額交易
2023/12/21	0	0.00	786	459.02	459.00	-786	2,426	-32.40%	大賣/鉅額交易
2023/12/20	1,208	466.19	1,001	465.40	465.50	207	2,448	8.45%	大買/大賣/鉅額交易
2023/12/19	17	469.05	814.1	468.40	474.00	-797.1	2,409	-33.08%	大賣/鉅額交易
2023/12/18	73.1	468.02	50.1	468.52	470.00	22.9	2,374	0.97%
2023/12/15	17	480.24	33.3	479.24	479.00	-16.3	2,346	-0.69%
2023/12/14	78.2	476.30	11	484.59	492.00	67.2	2,324	2.89%
2023/12/13	2.1	463.93	64	467.20	468.50	-62	2,274	-2.72%
2023/12/12	1.2	455.54	11	455.18	457.00	-9.8	2,260	-0.43%
2023/12/11	1	451.00	2	447.25	451.00	-1	2,261	-0.04%
2023/12/08	30	444.55	39.5	446.26	444.50	-9.5	2,291	-0.41%
2023/12/07	95	441.83	22.9	444.32	441.50	72.1	2,327	3.10%
2023/12/06	8.3	449.56	27	448.45	451.50	-18.7	2,416	-0.78%
2023/12/05	25	447.20	6.2	447.79	447.00	18.9	2,455	0.77%
2023/12/04	5	449.70	2.2	445.53	450.00	2.9	2,469	0.12%
2023/12/01	161.1	450.40	10.8	449.09	449.00	150.3	2,506	6.00%	大買/鉅額交易
2023/11/30	46.2	449.96	33.1	450.73	449.50	13.1	2,544	0.51%
2023/11/29	87.4	457.82	107	460.70	462.50	-19.6	2,517	-0.78%	大賣/
2023/11/28	27.2	451.42	1.1	444.91	451.50	26.1	2,503	1.04%
2023/11/27	1.1	444.86	0.2	448.33	449.00	1	2,541	0.04%
2023/11/24	27.3	439.01	1	439.50	439.00	26.3	2,517	1.04%
2023/11/22	24	435.50	8.2	435.41	435.50	15.8	2,510	0.63%
2023/11/21	0	0.00	3.1	432.30	430.50	-3.1	2,517	-0.12%
2023/11/20	4.2	428.30	0.2	429.32	427.50	4	2,517	0.16%
2023/11/17	2.2	427.83	31	424.63	428.00	-28.9	2,510	-1.15%
2023/11/16	2	414.50	7.1	413.06	416.00	-5.1	2,484	-0.20%
2023/11/15	8	418.44	128	417.78	417.50	-120	2,500	-4.80%	大賣/鉅額交易
2023/11/14	9	420.67	18.1	421.09	418.50	-9.1	2,515	-0.36%
2023/11/13	1.2	412.29	29	411.72	412.00	-27.8	2,499	-1.11%
2023/11/10	5	407.80	6	408.75	407.50	-1	2,507	-0.04%
2023/11/09	15	412.57	13	411.01	412.50	2	2,519	0.08%
2023/11/08	16	414.97	18	414.89	415.00	-2	2,532	-0.08%
2023/11/07	7	406.07	9	405.57	406.00	-2	2,499	-0.08%
2023/11/06	5	410.40	4	408.38	410.50	1	2,542	0.04%
2023/11/03	14	405.46	27	405.65	405.50	-13	2,543	-0.51%
2023/11/02	7	407.79	5.1	406.02	408.00	1.9	2,562	0.07%
2023/11/01	2.1	405.99	9.7	406.00	405.50	-7.6	2,601	-0.29%
2023/10/31	3.1	402.26	4.1	405.22	401.50	-1	2,658	-0.04%
2023/10/30	26.7	402.05	27	402.43	405.00	-0.3	2,718	-0.01%
2023/10/27	19.1	389.80	107	390.00	391.50	-87.9	2,717	-3.23%	大賣/
2023/10/26	3.1	394.20	11	394.05	393.00	-8	2,740	-0.29%
2023/10/25	21.1	401.50	1	402.50	401.50	20.1	2,767	0.72%
2023/10/24	28	395.38	12	392.33	395.50	16	2,782	0.58%
2023/10/23	21.2	401.22	55.4	399.78	396.50	-34.3	2,775	-1.23%
2023/10/20	6.5	421.57	6.1	417.99	423.00	0.4	2,709	0.02%
2023/10/19	21.9	421.19	4	418.63	421.50	17.9	2,733	0.66%
2023/10/18	91	415.12	0.2	413.00	414.00	90.8	2,773	3.27%
2023/10/17	7.1	415.68	70.4	416.37	415.50	-63.3	2,776	-2.28%
2023/10/16	23.2	423.18	7	423.50	423.00	16.2	2,806	0.58%
2023/10/13	1.2	421.19	4	420.00	422.00	-2.8	2,831	-0.10%
2023/10/12	18	419.33	13	417.42	419.50	5	2,816	0.18%
2023/10/11	10.5	414.17	6.2	414.49	415.50	4.3	2,832	0.15%
2023/10/06	6	407.32	7.1	406.08	407.50	-1	2,817	-0.04%
2023/10/05	5.9	407.51	0.2	406.00	410.00	5.7	2,823	0.20%
2023/10/04	2.1	400.43	0	0.00	402.50	2.1	2,812	0.07%
2023/10/03	4.1	404.00	4	402.25	404.00	0.1	2,815	0.00%
2023/10/02	16	398.50	1.3	396.71	398.50	14.8	2,823	0.52%
2023/09/28	1	394.01	0.5	397.06	395.00	0.5	2,856	0.02%
2023/09/27	64	391.09	12	391.29	392.50	52	2,870	1.81%
2023/09/26	5	397.90	5	399.00	398.00	0	2,856	0.00%
2023/09/25	32.8	406.43	10.5	404.88	405.00	22.3	2,848	0.78%
2023/09/22	5.2	391.13	41.5	385.67	392.50	-36.4	2,812	-1.29%
2023/09/21	71	389.96	21	391.31	390.00	50	2,807	1.78%
2023/09/20	17	403.85	68	404.19	404.00	-51	2,749	-1.85%
2023/09/19	56	413.76	17.4	412.25	414.00	38.6	2,735	1.41%
2023/09/18	0	0.00	4.2	417.83	418.00	-4.2	2,709	-0.16%
2023/09/15	32.1	416.08	23.2	415.92	416.00	8.8	2,712	0.33%
2023/09/14	0.1	405.00	10	403.60	411.00	-9.9	2,701	-0.37%
2023/09/13	40	394.88	186	395.27	395.00	-146	2,674	-5.46%	大賣/鉅額交易
2023/09/12	81.1	399.98	5	400.00	401.00	76.1	2,664	2.86%
2023/09/11	33.1	405.70	47.2	415.33	405.00	-14.1	2,643	-0.53%
2023/09/08	384.3	445.16	94.7	442.52	445.50	289.6	2,554	11.34%	大買/鉅額交易
2023/09/07	40.5	445.89	4.1	444.00	446.00	36.4	2,534	1.43%
2023/09/06	26.9	446.28	28.5	449.92	448.50	-1.5	2,521	-0.06%
2023/09/05	340	444.27	18.2	447.24	449.00	321.8	2,507	12.83%	大買/鉅額交易
2023/09/04	35.6	433.50	3.1	427.95	435.00	32.5	2,478	1.31%
2023/09/01	1	421.51	8.4	424.74	426.50	-7.4	2,486	-0.30%
2023/08/31	62.4	418.92	19.4	424.31	418.00	42.9	2,468	1.74%
2023/08/30	88.3	425.24	16.4	425.74	425.50	71.9	2,416	2.98%
2023/08/29	80.8	423.37	34.9	424.44	424.50	45.9	2,402	1.91%
2023/08/28	37.1	428.22	164.2	428.45	427.00	-127.1	2,379	-5.34%	大賣/鉅額交易
2023/08/25	6.1	429.38	16	425.91	430.00	-9.9	2,395	-0.42%
2023/08/24	143.7	425.24	3.2	424.57	425.50	140.5	2,413	5.82%	大買/鉅額交易
2023/08/23	0.7	412.08	0.6	410.66	415.00	0.1	2,438	0.00%
2023/08/22	3.1	409.10	9.1	411.68	412.00	-6	2,465	-0.24%
2023/08/21	10.4	418.10	4.1	417.75	417.00	6.3	2,468	0.26%
2023/08/18	35.3	416.34	19.1	415.46	417.50	16.3	2,451	0.66%
2023/08/17	12.1	408.12	1	407.50	407.50	11.1	2,432	0.45%
2023/08/16	79	409.51	3	409.67	411.00	76	2,429	3.13%
2023/08/15	75	406.46	20	404.68	404.00	55	2,421	2.27%
2023/08/14	111	406.55	3	407.33	408.00	108	2,421	4.46%	大買/鉅額交易
2023/08/11	71	397.63	0.1	399.50	398.00	70.9	2,414	2.94%
2023/08/10	11	398.09	4.1	399.00	398.50	6.9	2,408	0.29%
2023/08/09	8	406.56	2.5	408.32	407.00	5.5	2,361	0.23%
2023/08/08	13.1	411.04	10	413.90	410.00	3.1	2,362	0.13%
2023/08/07	12	411.42	2	412.00	415.00	10	2,346	0.43%
2023/08/04	9.2	426.04	10	428.64	428.00	-0.8	2,307	-0.04%
2023/08/02	47.5	439.10	9.1	442.03	439.00	38.4	2,261	1.70%
2023/08/01	3.2	428.79	0	434.00	432.50	3.2	2,222	0.14%
2023/07/31	161.2	432.83	5	431.70	430.50	156.1	2,222	7.03%	大買/鉅額交易
2023/07/28	16.4	420.19	20.1	420.96	423.50	-3.8	2,184	-0.17%
2023/07/27	0.1	411.58	1.2	411.76	409.50	-1	2,137	-0.05%
2023/07/26	5.1	398.94	5	405.07	399.50	0	2,140	0.00%
2023/07/25	27.1	406.61	7.2	408.45	404.00	19.9	2,162	0.92%
2023/07/24	9.5	406.82	4	407.25	406.50	5.5	2,209	0.25%
2023/07/21	38.1	411.98	3.2	412.56	415.00	34.9	2,218	1.57%
2023/07/20	4	410.25	22	410.25	410.50	-18	2,263	-0.80%
2023/07/19	18.6	413.45	37	414.07	415.00	-18.4	2,300	-0.80%
2023/07/18	3.2	414.22	27.3	415.75	417.50	-24.1	2,328	-1.04%
2023/07/17	1.4	409.20	4	409.00	408.50	-2.6	2,304	-0.11%
2023/07/14	10.2	408.68	10	412.05	408.00	0.2	2,313	0.01%
2023/07/13	2.1	403.42	0.1	403.00	399.50	2	2,307	0.09%
2023/07/12	4.1	394.46	4	394.25	394.50	0.1	2,323	0.01%
2023/07/11	9	387.28	5	390.02	390.50	4	2,340	0.17%
2023/07/10	11	379.14	2	379.00	379.00	9	2,347	0.38%
2023/07/07	0	0.00	1.4	383.49	383.00	-1.4	2,351	-0.06%
2023/07/06	23	385.28	12.9	386.58	385.00	10.1	2,357	0.43%
2023/07/05	63	387.89	131.5	388.29	387.50	-68.5	2,329	-2.94%	大賣/
2023/07/04	2.5	394.27	0.1	395.65	393.50	2.4	2,306	0.11%
2023/07/03	0.4	391.54	7	392.50	392.00	-6.6	2,315	-0.28%
2023/06/30	4	384.50	10	384.65	387.50	-6	2,337	-0.26%
2023/06/29	0	0.00	6.9	391.92	393.00	-6.9	2,319	-0.30%
2023/06/28	1	387.50	8	386.44	387.00	-7	2,343	-0.30%
2023/06/27	13	388.73	7	387.86	388.00	6	2,384	0.25%
2023/06/26	12	386.29	50	387.72	387.50	-38	2,383	-1.59%
2023/06/21	9	388.33	2	389.75	391.00	7	2,401	0.29%
2023/06/20	5	394.50	2.1	393.21	392.00	2.9	2,385	0.12%
2023/06/19	11	400.50	1.2	400.13	400.00	9.8	2,383	0.41%
2023/06/16	10	400.65	9.6	400.51	401.00	0.4	2,419	0.02%
2023/06/15	2.3	408.91	5.6	407.77	407.00	-3.3	2,404	-0.14%
2023/06/14	8.3	407.04	3.6	407.56	407.00	4.8	2,439	0.19%
2023/06/13	37.9	408.94	35	411.39	414.50	2.9	2,458	0.12%
2023/06/12	174.3	404.17	10.3	402.83	404.00	164	2,469	6.64%	大買/鉅額交易
2023/06/09	182.1	402.67	19	402.13	403.00	163.1	2,477	6.58%	大買/鉅額交易
2023/06/08	114.1	393.98	3.4	395.24	395.00	110.8	2,479	4.47%	大買/鉅額交易
2023/06/07	66.5	401.43	18	400.11	401.50	48.5	2,477	1.96%
2023/06/06	22.3	391.72	4.2	391.41	392.00	18.1	2,475	0.73%
2023/06/05	1.5	385.83	19	385.87	386.50	-17.5	2,471	-0.71%
2023/06/02	21	386.69	13.5	386.29	387.00	7.5	2,473	0.30%
2023/06/01	140	381.01	3.3	380.82	380.50	136.7	2,501	5.46%	大買/鉅額交易
2023/05/31	0	0.00	6	383.00	382.00	-6	2,508	-0.24%
2023/05/30	9	381.00	22.8	378.85	378.00	-13.8	2,502	-0.55%
2023/05/29	13.6	387.98	9	390.89	388.00	4.6	2,503	0.18%
2023/05/26	10.2	379.11	120	377.87	379.00	-109.8	2,514	-4.37%	大賣/鉅額交易
2023/05/25	3.1	370.47	93.2	372.64	370.50	-90.1	2,617	-3.44%
2023/05/24	2	368.00	1.5	371.17	372.00	0.5	2,674	0.02%
2023/05/23	7	373.00	1.6	373.55	373.00	5.4	2,737	0.20%
2023/05/19	0	0.00	1	375.50	376.00	-1	2,806	-0.04%
2023/05/18	1	379.00	0	0.00	373.50	1	2,845	0.04%
2023/05/17	5	377.40	21	374.50	374.50	-16	2,870	-0.56%
2023/05/16	0.4	374.00	3	373.17	374.00	-2.6	2,885	-0.09%
2023/05/15	3	367.33	0	367.50	368.00	3	2,925	0.10%
2023/05/12	4	368.00	0	0.00	369.00	4	2,955	0.14%
2023/05/11	4	373.00	1.1	373.03	373.00	2.9	2,975	0.10%
2023/05/10	39.1	367.51	1.1	367.53	368.50	38.1	3,057	1.24%
2023/05/09	0	365.00	3	366.55	364.50	-3	3,065	-0.10%
2023/05/08	2.3	373.21	2	372.73	369.00	0.2	3,087	0.01%
2023/05/05	24	367.65	0.1	367.00	366.00	23.9	3,097	0.77%
2023/05/04	0	372.50	10	371.00	373.50	-10	3,154	-0.32%
2023/05/03	1	366.78	3	364.33	368.00	-2	3,168	-0.06%
2023/05/02	3.4	363.69	1.6	363.00	363.50	1.8	3,204	0.06%
2023/04/28	8	357.75	0.1	362.00	359.00	7.9	3,255	0.24%
2023/04/27	81	359.27	28.1	355.93	359.00	52.9	3,232	1.64%
2023/04/26	0.3	340.83	72.3	341.43	345.00	-72	3,181	-2.26%
2023/04/25	26	348.42	3.8	359.69	344.50	22.2	3,192	0.70%
2023/04/24	12	367.33	1.1	366.78	367.00	10.9	3,117	0.35%
2023/04/21	32	371.95	71	380.06	367.00	-39	3,078	-1.27%
2023/04/20	10.1	383.59	70.2	384.12	385.00	-60.1	3,058	-1.96%
2023/04/19	4.1	385.66	61.6	388.12	387.00	-57.6	3,124	-1.84%
2023/04/18	2.1	396.22	13	395.36	392.50	-10.9	3,169	-0.34%
2023/04/17	16.8	393.12	75.1	392.85	400.00	-58.3	3,146	-1.85%
2023/04/14	39.2	389.06	1	385.50	389.00	38.2	3,115	1.22%
2023/04/13	114	384.61	0.3	384.49	383.00	113.7	3,097	3.67%	大買/鉅額交易
2023/04/12	0.2	387.75	5	387.10	387.00	-4.8	3,091	-0.16%
2023/04/11	8.6	385.55	1.3	382.36	385.00	7.2	3,075	0.23%
2023/04/10	7	378.57	1.4	380.45	378.50	5.6	3,082	0.18%
2023/04/07	0	0.00	10.5	380.48	379.00	-10.5	3,090	-0.34%
2023/04/06	4	380.75	0.5	382.84	380.00	3.5	3,100	0.11%
2023/03/31	0.3	386.50	0.3	386.08	387.50	0	3,089	0.00%
2023/03/30	0.1	381.00	3.4	381.70	382.50	-3.3	3,126	-0.10%
2023/03/29	1	376.50	15.8	380.97	379.50	-14.8	3,187	-0.46%
2023/03/28	21.1	381.80	9	384.71	380.00	12.1	3,238	0.37%
2023/03/27	0	0.00	3.3	395.89	393.00	-3.3	3,268	-0.10%
2023/03/24	1	395.50	15	396.00	396.00	-14	3,350	-0.42%
2023/03/23	0	0.00	5	395.80	396.50	-5	3,364	-0.15%
2023/03/22	0.3	395.83	0.4	394.14	393.50	-0.1	3,410	0.00%
2023/03/21	165	389.24	1.3	390.18	389.00	163.7	3,433	4.77%	大買/鉅額交易
2023/03/20	4.3	392.10	3.3	391.57	391.50	1	3,429	0.03%
2023/03/17	16.6	399.24	1	398.50	397.50	15.6	3,454	0.45%
2023/03/16	3.1	388.76	3.1	390.27	392.00	0	3,443	0.00%
2023/03/15	0	0.00	4	390.50	384.00	-4	3,477	-0.12%
2023/03/14	2.4	378.46	2.1	381.90	379.00	0.3	3,555	0.01%
2023/03/13	4.4	384.71	18	382.33	386.00	-13.6	3,605	-0.38%
2023/03/10	41	379.98	26.1	380.07	379.50	14.9	3,649	0.41%
2023/03/09	1.7	392.06	4.3	391.38	390.50	-2.6	3,713	-0.07%
2023/03/08	32.1	387.20	3.1	384.68	387.00	29	3,807	0.76%
2023/03/07	0.3	385.17	0.5	386.66	387.50	-0.2	3,900	-0.01%
2023/03/06	9.5	387.74	62.5	388.87	388.00	-53	3,973	-1.33%
2023/03/03	0.1	380.50	1.3	379.88	379.50	-1.2	4,040	-0.03%
2023/03/02	0	0.00	7	379.00	380.00	-7	4,160	-0.17%
2023/03/01	4	376.63	0	0.00	379.00	4	4,196	0.10%
2023/02/24	9	376.94	35	383.99	380.00	-26	4,217	-0.62%
2023/02/23	29	383.67	22	382.36	382.50	7	4,205	0.17%
2023/02/22	29	368.91	10	369.90	370.50	19	4,100	0.46%
2023/02/21	10.5	371.70	17.5	376.42	370.50	-7.1	4,056	-0.17%
2023/02/20	26.3	367.89	50.2	368.34	368.00	-23.9	4,054	-0.59%
2023/02/17	1.9	356.91	10.1	359.97	359.50	-8.2	4,071	-0.20%
2023/02/16	30.7	356.73	28	360.71	359.50	2.7	4,142	0.07%
2023/02/15	28	353.41	3	352.33	353.50	25	4,189	0.60%
2023/02/14	0	0.00	10	350.85	355.00	-10	4,187	-0.24%
2023/02/13	31.2	346.70	5	348.10	345.00	26.2	4,217	0.62%
2023/02/10	17.4	356.41	2	357.01	357.00	15.4	4,225	0.36%
2023/02/09	3	361.83	7.5	362.20	361.50	-4.5	4,236	-0.11%
2023/02/08	58.2	357.76	55.8	357.88	364.50	2.5	4,221	0.06%
2023/02/07	1	334.00	14.3	333.98	334.00	-13.3	4,159	-0.32%
2023/02/06	26.4	335.61	4	335.44	333.00	22.4	4,186	0.53%
2023/02/03	9.5	347.92	2.1	348.51	348.00	7.5	4,222	0.18%
2023/02/02	8.6	341.55	16	342.00	347.00	-7.4	4,289	-0.17%
2023/02/01	6.8	326.21	17	324.94	329.50	-10.2	4,259	-0.24%
2023/01/31	5.1	318.31	5	320.30	320.00	0.1	4,254	0.00%
2023/01/30	13.6	323.49	2.2	324.43	323.50	11.4	4,255	0.27%
2023/01/17	4.3	317.05	1.1	319.78	316.50	3.1	4,242	0.07%
2023/01/16	2.2	320.00	14	321.32	321.00	-11.8	4,267	-0.28%
2023/01/13	10.1	323.21	8	323.75	317.50	2.1	4,297	0.05%
2023/01/12	1.9	323.06	3.1	323.95	323.00	-1.2	4,298	-0.03%
2023/01/11	15.7	321.23	85.1	322.68	323.00	-69.4	4,309	-1.61%
2023/01/10	4.4	322.94	6.1	322.91	323.50	-1.6	4,349	-0.04%
2023/01/09	135.7	317.26	28.1	317.81	321.00	107.6	4,328	2.49%	大買/鉅額交易
2023/01/06	6.5	301.72	54	301.66	307.00	-47.5	4,315	-1.10%
2023/01/05	2	288.75	8	292.00	289.00	-6	4,319	-0.14%
2023/01/04	6.1	291.51	13	289.85	289.00	-6.9	4,412	-0.16%
2023/01/03	15	286.60	5	285.29	289.00	10	4,485	0.22%
2022/12/30	9.1	282.30	8.1	285.69	281.00	1	4,566	0.02%
2022/12/29	4.1	279.53	6.2	282.12	282.50	-2.2	4,602	-0.05%
2022/12/28	55.1	283.39	34.4	286.30	283.00	20.6	4,670	0.44%
2022/12/27	3.1	291.68	24.4	294.07	293.00	-21.3	4,686	-0.46%
2022/12/26	11	284.77	1.9	287.50	286.50	9.1	4,702	0.19%
2022/12/23	6	287.75	2	288.48	289.00	4	4,765	0.08%
2022/12/22	5	291.00	8.1	291.75	290.50	-3.1	4,830	-0.06%
2022/12/21	6.1	286.01	8.2	288.79	285.50	-2.1	4,843	-0.04%
2022/12/20	16	290.10	10.4	292.87	286.50	5.6	4,847	0.12%
2022/12/19	58.1	293.79	1.5	294.15	294.00	56.5	4,828	1.17%
2022/12/16	38.1	294.58	5.1	296.32	293.00	33	4,772	0.69%
2022/12/15	134	302.19	25	300.68	302.00	109	4,708	2.31%	大買/鉅額交易
2022/12/14	3	295.33	26.5	298.69	301.50	-23.5	4,701	-0.50%
2022/12/13	10.1	293.43	38.5	295.20	292.50	-28.4	4,687	-0.61%
2022/12/12	0.1	299.00	11	298.86	299.50	-10.9	4,706	-0.23%
2022/12/09	2.1	297.00	11	299.05	299.50	-9	4,708	-0.19%
2022/12/08	48.1	293.63	61	293.14	292.50	-13	4,686	-0.28%
2022/12/07	60	302.72	41.6	301.28	297.50	18.4	4,695	0.39%
2022/12/06	78	310.99	84.4	312.09	305.50	-6.4	4,686	-0.14%
2022/12/05	49	324.01	47.1	324.00	322.50	1.9	4,644	0.04%
2022/12/02	28	325.36	0.6	327.12	326.00	27.4	4,620	0.59%
2022/12/01	9	329.89	86.9	329.76	333.00	-77.9	4,607	-1.69%
2022/11/30	37.2	313.32	95.3	312.99	317.00	-58.1	4,584	-1.27%
2022/11/29	34	311.44	21	314.95	314.50	13	4,490	0.29%
2022/11/28	45	324.70	5.1	325.50	321.50	40	4,403	0.91%
2022/11/25	99	335.41	8.6	337.90	330.50	90.5	4,353	2.08%
2022/11/24	17.3	345.68	112.2	337.16	343.00	-95	4,250	-2.23%	大賣/
2022/11/23	10.5	328.75	13	330.73	327.00	-2.5	4,134	-0.06%
2022/11/22	4.7	319.08	4	320.75	323.50	0.7	4,091	0.02%
2022/11/21	45.3	326.17	16	325.47	325.00	29.3	4,059	0.72%
2022/11/18	1	323.00	18.1	321.97	321.00	-17.1	4,037	-0.42%
2022/11/17	2	319.50	0.2	318.67	322.50	1.9	4,040	0.05%
2022/11/16	15	320.73	29.6	319.62	322.00	-14.6	4,023	-0.36%
2022/11/15	31.1	315.85	5.3	315.66	315.00	25.8	3,960	0.65%
2022/11/14	2	308.00	31.3	307.41	307.50	-29.3	3,900	-0.75%
2022/11/11	38	299.22	17.6	299.65	300.50	20.4	3,821	0.53%
2022/11/10	0	0.00	4	282.50	283.00	-4	3,737	-0.11%
2022/11/09	0	0.00	10.6	279.54	284.00	-10.6	3,719	-0.28%
2022/11/08	13.1	269.77	10.7	270.09	268.00	2.4	3,698	0.06%
2022/11/07	4	274.50	24.4	270.66	274.00	-20.4	3,674	-0.56%
2022/11/04	0	0.00	9.2	266.13	267.00	-9.2	3,656	-0.25%
2022/11/03	2	263.50	4	265.25	264.00	-2	3,673	-0.05%
2022/11/02	6.3	259.51	3	263.00	262.00	3.3	3,651	0.09%
2022/11/01	16	259.81	17.4	262.09	259.50	-1.4	3,623	-0.04%
2022/10/31	13	249.32	3.2	248.24	255.00	9.8	3,567	0.28%
2022/10/28	6.1	254.80	4.4	255.74	255.50	1.7	3,472	0.05%
2022/10/27	3.1	255.55	1	256.00	256.50	2.1	3,470	0.06%
2022/10/26	12	254.29	0	0.00	254.50	12	3,478	0.34%
2022/10/25	9	251.33	2	252.25	251.50	7	3,493	0.20%
2022/10/24	0	0.00	0.1	261.00	260.00	-0.1	3,518	0.00%
2022/10/21	1	254.00	4	253.00	252.50	-3	3,513	-0.09%
2022/10/20	0.1	250.00	3.1	250.95	253.00	-3	3,502	-0.08%
2022/10/19	0.1	256.06	2	255.50	251.50	-1.9	3,477	-0.06%
2022/10/18	16	249.25	7	251.29	252.00	9	3,478	0.26%
2022/10/17	4	246.00	8	245.39	251.00	-4	3,463	-0.12%
2022/10/14	6.1	248.16	19.2	245.14	246.00	-13.1	3,481	-0.38%
2022/10/13	13.1	236.76	6.1	240.94	234.00	7	3,482	0.20%
2022/10/12	33	240.65	21.9	242.50	242.00	11.1	3,444	0.32%
2022/10/11	4.2	248.17	4	249.37	247.00	0.2	3,398	0.01%
2022/10/07	55.6	264.64	17	265.79	259.50	38.5	3,381	1.14%
2022/10/06	9	279.83	9.1	283.51	278.50	-0.1	3,317	0.00%
2022/10/05	1.1	280.11	1.1	283.08	279.50	-0.1	3,306	0.00%
2022/10/04	9.1	277.61	120	278.28	278.50	-110.9	3,310	-3.35%	大賣/鉅額交易
2022/10/03	2	269.04	6	271.33	269.00	-4	3,284	-0.12%
2022/09/30	0	264.00	0.2	274.50	270.00	-0.2	3,312	-0.01%
2022/09/29	2.1	265.36	8.3	275.26	266.00	-6.2	3,309	-0.19%
2022/09/28	9.2	274.73	4	276.88	271.50	5.2	3,311	0.16%
2022/09/27	22	288.50	104.3	288.74	289.00	-82.3	3,318	-2.48%	大賣/
2022/09/26	56	296.21	61.4	295.52	294.50	-5.4	3,296	-0.16%
2022/09/23	6	302.67	9.4	306.85	303.50	-3.4	3,256	-0.11%
2022/09/22	0	0.00	4	303.50	305.50	-4	3,268	-0.12%
2022/09/21	8	302.94	87	303.35	305.50	-79	3,254	-2.43%
2022/09/20	13	301.85	4.3	306.83	305.00	8.7	3,243	0.27%
2022/09/19	40.1	307.33	4.5	310.26	306.00	35.5	3,245	1.10%
2022/09/16	7	315.71	22.3	317.34	318.50	-15.3	3,208	-0.48%
2022/09/15	22	317.68	9.5	319.22	315.50	12.5	3,233	0.39%
2022/09/14	2.1	318.60	12	314.40	321.50	-9.9	3,239	-0.31%
2022/09/13	1	317.00	3.7	319.61	317.50	-2.7	3,197	-0.09%
2022/09/12	10.1	312.66	15.4	312.15	313.00	-5.3	3,167	-0.17%
2022/09/08	9	323.50	21.1	328.47	331.50	-12.1	3,126	-0.39%
2022/09/07	70.1	320.16	23	320.49	319.50	47.1	3,089	1.53%
2022/09/06	42	330.08	21.1	334.09	330.00	20.9	3,033	0.69%
2022/09/05	40.1	331.34	9.5	332.63	331.00	30.6	2,989	1.02%
2022/09/02	2	333.50	0.2	335.13	332.50	1.8	2,975	0.06%
2022/09/01	34.1	335.73	22.1	337.96	333.00	12	2,956	0.41%
2022/08/31	5	341.40	5	344.14	346.00	0	2,919	0.00%
2022/08/30	7	345.07	2	346.25	343.00	5	2,919	0.17%
2022/08/29	18.1	341.23	12	342.91	342.00	6.1	2,912	0.21%
2022/08/26	4	352.00	5.1	355.29	353.50	-1.1	2,911	-0.04%
2022/08/25	7	347.29	5	349.19	350.00	2	2,901	0.07%
2022/08/24	20	344.85	12.9	346.77	343.50	7.1	2,903	0.24%
2022/08/23	6	353.83	1.1	355.57	352.50	4.9	2,902	0.17%
2022/08/22	8	360.31	2.5	360.79	361.00	5.5	2,924	0.19%
2022/08/19	6.1	364.06	4.6	365.69	364.50	1.5	2,932	0.05%
2022/08/18	2	356.25	4	361.25	365.00	-2	2,951	-0.07%
2022/08/17	5	357.70	6	360.71	361.00	-1	2,943	-0.03%
2022/08/16	9	360.33	3	360.27	361.00	6	2,944	0.20%
2022/08/15	49	360.96	20.2	361.51	363.00	28.8	2,945	0.98%
2022/08/12	2.1	345.02	33	339.71	349.50	-30.9	2,931	-1.05%
2022/08/11	0	0.00	12.2	337.81	336.50	-12.2	2,941	-0.41%
2022/08/10	27.2	332.78	36.8	331.55	329.50	-9.6	2,947	-0.33%
2022/08/09	14	343.14	6.1	344.49	344.00	7.9	2,939	0.27%
2022/08/08	8.1	351.34	5.1	352.13	349.50	3	2,979	0.10%
2022/08/05	15.1	351.60	3	350.33	352.00	12.1	2,977	0.41%
2022/08/04	10	339.20	9	341.28	344.00	1	2,982	0.03%
2022/08/03	11	334.27	17.1	341.03	343.00	-6.1	2,981	-0.20%
2022/08/02	18.2	337.69	4	340.62	339.00	14.2	2,960	0.48%
2022/08/01	11	335.82	26.1	345.13	347.00	-15.1	2,923	-0.52%
2022/07/29	121.4	345.17	17	346.20	342.00	104.4	2,882	3.62%	大買/鉅額交易
2022/07/28	3	356.00	25.1	354.83	354.00	-22.1	2,832	-0.78%
2022/07/27	2.1	343.81	8.1	346.48	355.50	-6	2,796	-0.21%
2022/07/26	20.1	351.20	2	357.00	352.50	18.1	2,774	0.65%
2022/07/25	12	364.87	12	364.00	362.00	0	2,774	0.00%
2022/07/22	22	371.50	25.2	370.90	369.00	-3.2	2,767	-0.12%
2022/07/21	1	368.50	39.1	367.44	371.50	-38.1	2,748	-1.39%
2022/07/20	62	351.52	39.1	357.11	354.00	22.9	2,722	0.84%
2022/07/19	14	339.71	5	341.00	339.00	9	2,694	0.33%
2022/07/18	5	337.50	18	343.22	346.00	-13	2,692	-0.48%
2022/07/15	79	329.97	14	328.49	332.50	65	2,657	2.45%
2022/07/14	5	317.51	7.2	318.78	320.00	-2.2	2,618	-0.08%
2022/07/13	11	317.05	6.8	317.79	313.50	4.2	2,625	0.16%
2022/07/12	3	308.84	35	311.01	313.50	-32	2,599	-1.23%
2022/07/11	2	333.45	2	335.03	330.50	0	2,538	0.00%
2022/07/08	42	335.30	12	339.29	335.00	30	2,535	1.18%
2022/07/07	3	322.33	1	326.50	328.00	2	2,512	0.08%
2022/07/06	11	314.45	16	316.67	313.00	-5	2,472	-0.20%
2022/07/05	21	323.24	210	323.74	324.00	-189	2,417	-7.82%	大賣/鉅額交易
2022/07/04	17	342.88	7	342.72	339.50	10	2,364	0.42%
2022/07/01	1	348.50	1	347.00	347.00	0	2,329	0.00%
2022/06/30	3	358.17	3	359.67	363.00	0	2,343	0.00%
2022/06/29	2	371.75	3.8	374.22	374.50	-1.8	2,352	-0.08%
2022/06/28	4	374.38	4.2	375.95	376.50	-0.2	2,343	-0.01%
2022/06/27	0	0.00	17	388.35	388.00	-17	2,332	-0.73%
2022/06/24	5	376.60	5	375.60	375.00	0	2,308	0.00%
2022/06/23	17	379.35	10	382.75	381.00	7	2,309	0.30%
2022/06/22	11	408.36	22	401.80	395.00	-11	2,268	-0.48%
2022/06/21	3	413.67	22	415.41	419.00	-19	2,259	-0.84%
2022/06/20	8	419.50	8	416.31	404.50	0	2,263	0.00%
2022/06/17	6	413.33	8	421.44	432.00	-2	2,241	-0.09%
2022/06/16	3	430.83	16	433.94	429.50	-13	2,214	-0.59%
2022/06/14	20	426.13	2	424.25	428.50	18	2,265	0.79%
2022/06/13	4	433.38	14.1	434.83	433.50	-10.1	2,265	-0.44%
2022/06/10	0	0.00	2	445.50	445.50	-2	2,267	-0.09%
2022/06/09	0	0.00	2	450.00	450.00	-2	2,272	-0.09%
2022/06/08	3	446.83	6	448.83	451.00	-3	2,277	-0.13%
2022/06/07	3	443.67	3	442.17	444.50	0	2,282	0.00%
2022/06/06	1	440.00	2	443.50	448.50	-1	2,297	-0.04%
2022/06/02	0	0.00	0.1	441.00	441.50	-0.1	2,296	0.00%
2022/06/01	24	449.67	3.3	448.42	446.00	20.7	2,313	0.89%
2022/05/31	0	0.00	3	444.00	445.00	-3	2,306	-0.13%
2022/05/30	0	0.00	2	442.00	443.50	-2	2,306	-0.09%
2022/05/27	5	427.50	2	428.50	429.50	3	2,283	0.13%
2022/05/26	9.3	420.74	6	418.25	417.50	3.3	2,308	0.14%
2022/05/25	0	0.00	50	430.35	429.00	-50	2,349	-2.13%
2022/05/24	2	432.50	0	0.00	422.00	2	2,389	0.08%
2022/05/23	0	0.00	6	433.83	430.50	-6	2,404	-0.25%
2022/05/20	2.1	438.26	11	439.68	437.50	-8.9	2,416	-0.37%
2022/05/19	1	442.50	1.1	441.50	441.50	-0.1	2,420	0.00%
2022/05/18	3	432.00	3	430.00	432.00	0	2,401	0.00%
2022/05/17	7	429.21	4	429.75	431.50	3	2,391	0.13%
2022/05/16	7.1	427.67	22	430.27	427.00	-15	2,387	-0.63%
2022/05/12	0	0.00	13	412.65	410.50	-13	2,364	-0.55%
2022/05/11	3	416.17	10	415.85	415.00	-7	2,375	-0.29%
2022/05/10	8	413.56	3	413.83	414.50	5	2,384	0.21%
2022/05/09	3	404.17	0	0.00	408.00	3	2,425	0.12%
2022/05/06	9	407.44	3	406.50	409.00	6	2,443	0.25%
2022/05/05	22	414.34	0	0.00	415.00	22	2,463	0.89%
2022/05/04	86	403.34	0.1	403.50	405.00	85.9	2,436	3.53%
2022/05/03	9.1	401.46	7	404.00	403.00	2.1	2,447	0.09%
2022/04/29	66	405.77	0.1	406.00	407.50	65.9	2,453	2.69%
2022/04/28	2	392.75	3	391.50	395.00	-1	2,430	-0.04%
2022/04/27	1	381.86	0	0.00	382.50	1	2,409	0.04%
2022/04/26	0	0.00	160	384.94	381.00	-160	2,391	-6.69%	大賣/鉅額交易
2022/04/25	5	388.00	13	386.00	392.00	-8	2,372	-0.34%
2022/04/22	3	395.67	3	395.17	395.00	0	2,329	0.00%
2022/04/21	4	405.88	3.1	405.53	406.00	1	2,307	0.04%
2022/04/20	40.1	405.92	55.1	405.79	405.00	-15	2,303	-0.65%
2022/04/19	4.2	406.25	5.1	408.50	400.00	-0.9	2,302	-0.04%
2022/04/18	2.1	406.50	9	403.28	405.50	-7	2,311	-0.30%
2022/04/15	3	398.50	12	400.50	398.00	-9	2,318	-0.39%
2022/04/14	5	412.90	6	414.17	416.00	-1	2,325	-0.04%
2022/04/13	21	411.10	8	409.00	413.50	13	2,341	0.56%
2022/04/12	3	396.00	2	398.75	396.00	1	2,319	0.04%
2022/04/11	0	0.00	7	399.00	396.00	-7	2,318	-0.30%
2022/04/08	2	408.50	5	408.40	407.00	-3	2,315	-0.13%
2022/04/07	1	413.50	6	411.92	407.50	-5	2,279	-0.22%
2022/04/06	2	406.50	7	415.21	413.00	-5	2,256	-0.22%
2022/04/01	14	418.43	61	417.82	417.00	-47	2,220	-2.12%
2022/03/31	0	0.00	1	429.50	430.50	-1	2,178	-0.05%
2022/03/30	3.1	431.89	9	431.11	432.50	-5.9	2,170	-0.27%
2022/03/29	0	0.00	1	435.00	432.50	-1	2,168	-0.05%
2022/03/28	0	0.00	5	434.50	430.50	-5	2,149	-0.23%
2022/03/25	0	0.00	1	446.50	446.00	-1	2,125	-0.05%
2022/03/24	0	0.00	1	451.50	452.50	-1	2,118	-0.05%
2022/03/23	0	0.00	4	460.03	457.50	-4	2,115	-0.19%
2022/03/22	0	460.00	2	459.00	457.50	-2	2,114	-0.09%
2022/03/21	0	0.00	13	458.12	459.50	-13	2,111	-0.62%
2022/03/18	6	452.33	0	0.00	455.00	6	2,110	0.28%
2022/03/17	0.1	453.50	127	452.90	455.00	-126.9	2,071	-6.13%	大賣/鉅額交易
2022/03/16	1	443.63	1	445.00	445.00	0	2,034	0.00%
2022/03/15	0	0.00	5	447.70	447.50	-5	2,010	-0.25%
2022/03/11	5	463.40	34	466.50	466.00	-29	2,041	-1.42%
2022/03/10	0	0.00	0.2	465.41	469.00	-0.2	2,069	-0.01%
2022/03/09	11.1	452.24	15	451.33	451.00	-3.9	2,055	-0.19%
2022/03/08	0	0.00	2	446.00	448.00	-2	2,039	-0.10%
2022/03/07	2.1	448.52	11	448.05	449.00	-8.9	2,030	-0.44%
2022/03/04	2.1	469.43	13	470.88	466.50	-10.9	2,044	-0.53%
2022/03/03	6	477.42	6	484.42	477.50	0	2,050	0.00%
2022/03/02	1	465.00	1	470.99	472.00	0	2,036	0.00%
2022/03/01	28.1	474.24	6.1	472.57	474.50	22	2,028	1.09%
2022/02/25	8.1	454.09	193	451.46	456.00	-184.9	1,986	-9.31%	大賣/鉅額交易
2022/02/24	3	454.17	2	461.00	455.00	1	1,927	0.05%
2022/02/23	5	470.90	1	476.00	472.00	4	1,875	0.21%
2022/02/22	8	472.06	1	470.50	476.00	7	1,853	0.38%
2022/02/21	1	472.00	0	0.00	481.50	1	1,822	0.05%
2022/02/18	0	0.00	28	481.89	483.00	-28	1,812	-1.54%
2022/02/17	8.2	494.24	0	0.00	489.00	8.2	1,798	0.46%
2022/02/16	9	502.39	0	0.00	503.00	9	1,798	0.50%
2022/02/14	1	488.00	9	489.17	487.50	-8	1,765	-0.45%
2022/02/11	16	504.13	0	0.00	504.00	16	1,759	0.91%
2022/02/10	1	510.00	156	508.58	510.00	-155	1,746	-8.87%	大賣/鉅額交易
2022/02/09	14	499.72	174	504.49	511.00	-160	1,720	-9.30%	大賣/鉅額交易
2022/02/08	12	515.00	0	0.00	514.00	12	1,687	0.71%
2022/02/07	0.1	509.00	1	506.00	506.00	-0.9	1,673	-0.05%
2022/01/26	0.1	535.00	0	0.00	526.00	0.1	1,648	0.01%
2022/01/25	0	0.00	103	534.52	531.00	-103	1,660	-6.20%	大賣/鉅額交易
2022/01/21	35	544.40	100.1	542.90	544.00	-65.1	1,691	-3.85%
2022/01/20	300	541.21	100	541.50	540.00	200	1,693	11.81%	大買/鉅額交易
2022/01/19	1	534.00	96	541.72	541.00	-95	1,707	-5.56%
2022/01/18	50	544.36	1	546.00	537.00	49	1,721	2.85%
2022/01/17	5	535.00	0	0.00	536.00	5	1,750	0.29%
2022/01/14	5	530.00	0	0.00	532.00	5	1,752	0.29%
2022/01/13	3.1	539.00	202	538.46	540.00	-198.9	1,756	-11.32%	大賣/鉅額交易
2022/01/12	6	547.83	105	542.08	543.00	-99	1,760	-5.62%	大賣/
2022/01/11	3	546.67	8	543.88	543.00	-5	1,762	-0.28%
2022/01/07	0.1	555.00	0	0.00	555.00	0.1	1,748	0.01%
2022/01/05	0.1	560.00	0	560.00	563.00	0.1	1,759	0.00%
2022/01/04	25	562.96	0	0.00	558.00	25	1,783	1.40%
2022/01/03	3	580.33	3	578.33	573.00	0	1,789	0.00%
2021/12/30	2	579.00	7	582.00	580.00	-5	1,803	-0.28%
2021/12/29	26	577.96	0	0.00	578.00	26	1,836	1.42%
2021/12/28	50	583.20	0	0.00	583.00	50	1,902	2.63%
2021/12/27	14	575.86	2	577.50	576.00	12	1,926	0.62%
2021/12/24	0	0.00	1	571.00	564.00	-1	1,953	-0.05%
2021/12/23	40	573.03	7	573.71	572.00	33	1,971	1.67%
2021/12/22	102	574.09	0	0.00	573.00	102	2,006	5.08%	大買/鉅額交易
2021/12/21	6	570.50	12	571.42	569.00	-6	2,008	-0.30%
2021/12/20	2	562.00	3	556.00	553.00	-1	2,020	-0.05%
2021/12/17	0	0.00	2	569.50	567.00	-2	2,050	-0.10%
2021/12/16	46	566.85	1	558.00	569.00	45	2,063	2.18%
2021/12/15	1	551.00	0	553.00	553.00	1	2,106	0.05%
2021/12/14	2	548.50	2	553.00	545.00	0	2,130	0.00%
2021/12/13	1	556.00	2	555.00	556.00	-1	2,132	-0.05%
2021/12/10	1	549.00	2.2	551.55	554.00	-1.2	2,151	-0.06%
2021/12/09	0	0.00	12.2	562.45	558.00	-12.2	2,157	-0.57%
2021/12/08	1	571.00	17	568.88	565.00	-16	2,161	-0.74%
2021/12/07	10	566.90	8	570.63	565.00	2	2,163	0.09%
2021/12/06	8	574.25	14	574.86	577.00	-6	2,133	-0.28%
2021/12/03	0	0.00	10	555.30	555.00	-10	2,110	-0.47%
2021/12/02	0.3	554.00	0	0.00	554.00	0.3	2,120	0.01%
2021/12/01	1	543.00	1	549.00	549.00	0	2,125	0.00%
2021/11/30	1	539.00	6	539.83	555.00	-5	2,122	-0.24%
2021/11/29	51	532.65	2	529.00	536.00	49	2,095	2.34%
2021/11/26	0	0.00	8	536.50	534.00	-8	2,107	-0.38%
2021/11/25	1	546.00	5	543.60	544.00	-4	2,106	-0.19%
2021/11/24	0	0.00	0.2	544.00	542.00	-0.2	2,114	-0.01%
2021/11/23	38	543.66	12	542.58	544.00	26	2,126	1.22%
2021/11/22	6	550.17	1	548.00	548.00	5	2,125	0.24%
2021/11/19	0	0.00	2	549.00	547.00	-2	2,134	-0.09%
2021/11/18	11	549.91	2	549.50	549.00	9	2,147	0.42%
2021/11/17	13	555.38	6.1	549.61	550.00	6.9	2,155	0.32%
2021/11/16	63.1	545.55	2.1	546.47	549.00	61	2,161	2.82%
2021/11/15	9.1	538.80	0	531.00	542.00	9.1	2,184	0.42%
2021/11/12	0	0.00	1.1	524.82	523.00	-1.1	2,184	-0.05%
2021/11/11	0	0.00	1.1	514.64	522.00	-1.1	2,186	-0.05%
2021/11/10	0	516.60	0.1	518.49	519.00	-0.1	2,191	-0.01%
2021/11/09	4	510.50	4	512.52	511.00	0	2,190	0.00%
2021/11/08	1	504.99	12	502.58	505.00	-11	2,181	-0.50%
2021/11/05	11	497.68	17	495.18	499.50	-6	2,201	-0.27%
2021/11/04	3.1	487.71	1	487.00	485.50	2.1	2,189	0.10%
2021/11/03	2	493.00	3	486.67	489.50	-1	2,189	-0.05%
2021/11/02	6	497.50	17.1	498.20	491.50	-11.1	2,204	-0.50%
2021/11/01	5.2	502.35	9.2	501.65	500.00	-4	2,196	-0.18%
2021/10/29	7.2	498.97	6.1	500.55	499.00	1.1	2,176	0.05%
2021/10/28	22.1	498.71	1.1	496.28	500.00	21	2,189	0.96%
2021/10/27	0.1	497.67	2	497.75	500.00	-1.9	2,183	-0.09%
2021/10/26	0	0.00	1.1	487.21	487.00	-1.1	2,198	-0.05%
2021/10/22	8	475.69	27	475.04	475.00	-19	2,260	-0.84%
2021/10/21	63	478.54	3	477.17	474.00	60	2,373	2.53%
2021/10/20	6	484.17	9	475.83	475.00	-3	2,413	-0.12%
2021/10/19	2	479.25	105	478.68	478.00	-103	2,433	-4.23%	大賣/鉅額交易
2021/10/18	2	466.50	2	462.25	462.00	0	2,443	0.00%
2021/10/15	18	471.42	1	473.00	469.00	17	2,468	0.69%
2021/10/14	1	460.00	4	461.75	461.50	-3	2,457	-0.12%
2021/10/13	10	448.90	2	450.25	448.50	8	2,475	0.32%
2021/10/12	6	467.00	1	478.50	464.00	5	2,451	0.20%
2021/10/08	2	487.75	1	493.50	480.50	1	2,443	0.04%
2021/10/07	2	491.50	5	493.20	492.00	-3	2,414	-0.12%
2021/10/06	3	474.67	52	473.15	474.50	-49	2,410	-2.03%
2021/10/05	69	468.04	13	447.85	469.00	56	2,386	2.35%
2021/10/04	15	465.00	56	469.79	465.00	-41	2,335	-1.76%
2021/10/01	2	476.75	3	479.17	476.50	-1	2,330	-0.04%
2021/09/30	7	494.29	2	493.50	495.50	5	2,323	0.22%
2021/09/29	3	483.83	1	485.00	486.00	2	2,306	0.09%
2021/09/28	1	504.00	1	502.00	502.00	0	2,283	0.00%
2021/09/27	2	517.50	1	516.00	513.00	1	2,295	0.04%
2021/09/24	5.1	512.38	5	515.80	508.00	0.1	2,304	0.00%
2021/09/23	8	507.19	53	508.94	509.00	-45	2,272	-1.98%
2021/09/22	43.1	488.42	3	484.50	488.50	40.1	2,255	1.78%
2021/09/17	6	522.00	0	0.00	524.00	6	2,197	0.27%
2021/09/16	1	522.00	0	0.00	518.00	1	2,184	0.05%
2021/09/15	5	518.60	8	518.38	517.00	-3	2,233	-0.13%
2021/09/14	2	531.00	3	531.00	529.00	-1	2,280	-0.04%
2021/09/13	0	0.00	5	532.60	534.00	-5	2,301	-0.22%
2021/09/10	7.1	534.75	0	0.00	537.00	7.1	2,312	0.31%
2021/09/09	1	533.00	0	0.00	525.00	1	2,307	0.04%
2021/09/08	0.1	525.00	0	0.00	525.00	0.1	2,303	0.00%
2021/09/07	1	553.00	1.1	546.14	546.00	-0.1	2,297	0.00%
2021/09/06	1	563.00	1	557.00	557.00	0	2,295	0.00%
2021/09/03	5	565.80	3	566.33	565.00	2	2,284	0.09%
2021/09/02	67	571.49	193	572.54	566.00	-126	2,306	-5.46%	大賣/鉅額交易
2021/09/01	16	573.06	5	573.60	577.00	11	2,300	0.48%
2021/08/31	6	552.67	2	553.00	554.00	4	2,269	0.18%
2021/08/30	11	547.82	4	548.75	548.00	7	2,272	0.31%
2021/08/27	2	539.50	2	535.00	540.00	0	2,260	0.00%
2021/08/26	2	547.50	2	542.00	542.00	0	2,258	0.00%
2021/08/25	302	551.48	2	550.00	550.00	300	2,265	13.24%	大買/鉅額交易
2021/08/24	152	553.91	3	553.67	550.00	149	2,272	6.56%	大買/鉅額交易
2021/08/23	2	546.00	2.1	550.37	552.00	-0.1	2,277	0.00%
2021/08/20	3.2	528.63	4	535.00	537.00	-0.8	2,287	-0.03%
2021/08/19	12	529.83	2	518.00	517.00	10	2,325	0.43%
2021/08/18	4	540.00	1	551.00	551.00	3	2,339	0.13%
2021/08/17	1	533.00	1	529.00	529.00	0	2,364	0.00%
2021/08/13	44	544.77	2	543.00	542.00	42	2,377	1.77%
2021/08/12	0	0.00	1	563.00	563.00	-1	2,373	-0.04%
2021/08/11	40	565.88	1.3	565.40	563.00	38.8	2,386	1.62%
2021/08/09	6	589.33	1	588.00	586.00	5	2,421	0.21%
2021/08/06	2	609.50	2	602.01	603.00	0	2,448	0.00%
2021/08/05	160	604.76	40	606.30	610.00	120	2,498	4.80%	大買/鉅額交易
2021/08/04	2	599.50	7	602.57	602.00	-5	2,561	-0.20%
2021/08/03	22	591.41	5	594.40	600.00	17	2,609	0.65%
2021/08/02	2	584.00	1	590.00	590.00	1	2,581	0.04%
2021/07/30	2	592.00	1	593.00	588.00	1	2,585	0.04%
2021/07/29	126.3	592.39	5	597.60	599.00	121.3	2,593	4.67%	大買/鉅額交易
2021/07/28	15	588.93	107	584.73	587.00	-92	2,560	-3.59%	大賣/
2021/07/27	3	606.00	5	602.60	613.00	-2	2,545	-0.08%
2021/07/26	15	569.33	18	583.00	567.00	-3	2,455	-0.12%
2021/07/23	6	562.17	13	567.23	560.00	-7	2,422	-0.29%
2021/07/22	15	572.00	0	0.00	569.00	15	2,413	0.62%
2021/07/21	16	570.13	18	579.28	569.00	-2	2,431	-0.08%
2021/07/20	11	550.64	12	554.33	552.00	-1	2,470	-0.04%
2021/07/19	52	557.96	40	553.18	560.00	12	2,507	0.48%
2021/07/16	3	544.00	9	541.00	545.00	-6	2,500	-0.24%
2021/07/15	14	538.71	81	537.10	538.00	-67	2,548	-2.63%
2021/07/14	2	522.00	0	0.00	521.00	2	2,540	0.08%
2021/07/13	0.5	524.00	3	526.00	522.00	-2.5	2,560	-0.10%
2021/07/12	0	0.00	2	520.50	520.00	-2	2,558	-0.08%
2021/07/09	15	514.67	4	516.25	515.00	11	2,574	0.43%
2021/07/08	29	526.17	12	526.42	524.00	17	2,619	0.65%
2021/07/07	49	524.49	11	523.55	523.00	38	2,641	1.44%
2021/07/06	4	515.75	13	517.69	516.00	-9	2,656	-0.34%
2021/07/05	13.5	519.30	8	517.25	521.00	5.5	2,675	0.21%
2021/07/02	5	501.00	1	505.00	505.00	4	2,672	0.15%
2021/07/01	0	0.00	1	492.50	492.50	-1	2,681	-0.04%
2021/06/30	9	505.56	0	0.00	505.00	9	2,689	0.33%
2021/06/29	5	508.60	14	508.29	501.00	-9	2,705	-0.33%
2021/06/28	0	0.00	1	500.00	498.00	-1	2,716	-0.04%
2021/06/25	13	502.65	13	503.31	496.50	0	2,791	0.00%
2021/06/24	4	506.00	10	511.40	510.00	-6	2,815	-0.21%
2021/06/23	5	493.98	0	489.00	484.00	5	2,839	0.18%
2021/06/22	0	0.00	18	488.81	487.00	-18	2,814	-0.64%
2021/06/21	0	0.00	5	506.00	499.50	-5	2,801	-0.18%
2021/06/18	250	522.01	10	522.49	516.00	240	2,807	8.55%	大買/鉅額交易
2021/06/17	10	516.50	3.5	516.86	519.00	6.5	2,806	0.23%
2021/06/16	0	0.00	0.6	515.00	516.00	-0.6	2,841	-0.02%
2021/06/15	0	0.00	1	522.00	518.00	-1	2,880	-0.03%
2021/06/11	2	515.47	2	517.50	513.00	0	2,915	0.00%
2021/06/10	28	516.79	0	0.00	516.00	28	2,957	0.95%
2021/06/09	21	501.14	0	0.00	497.50	21	2,941	0.71%
2021/06/08	0	0.00	1	498.50	502.00	-1	2,961	-0.03%
2021/06/07	5	503.60	2	494.00	504.00	3	2,996	0.10%
2021/06/04	8	497.25	1	499.00	502.00	7	3,014	0.23%
2021/06/03	9	499.17	0	0.00	500.00	9	3,081	0.29%
2021/06/02	2	509.00	1	506.00	491.50	1	3,141	0.03%
2021/05/31	11	497.09	11	498.09	499.00	0	3,245	0.00%
2021/05/28	1	497.00	1	487.00	497.00	0	3,268	0.00%
2021/05/27	19	483.13	1	484.00	489.50	18	3,291	0.55%
2021/05/26	392	485.30	12.1	470.33	485.50	379.9	3,290	11.55%	大買/鉅額交易
2021/05/25	165.1	461.99	31	470.00	469.00	134.1	3,265	4.11%	大買/鉅額交易
2021/05/24	100	451.59	0	457.50	452.50	100	3,248	3.08%
2021/05/21	1	450.00	1.1	452.16	451.50	-0.1	3,303	0.00%
2021/05/20	112.1	449.79	0	456.50	450.00	112.1	3,327	3.37%	大買/鉅額交易
2021/05/19	1	455.55	10	455.35	455.50	-9	3,365	-0.27%
2021/05/18	54	469.78	0	0.00	470.00	54	3,374	1.60%
2021/05/17	0.5	448.88	0	0.00	439.50	0.5	3,408	0.01%
2021/05/14	1.1	451.79	7	456.93	451.50	-5.9	3,461	-0.17%
2021/05/13	5	454.40	1	456.00	450.50	4	3,499	0.11%
2021/05/12	74.1	454.74	8	435.56	436.00	66.1	3,515	1.88%
2021/05/11	113	464.11	14	464.71	456.00	99	3,492	2.83%	大買/
2021/05/10	1	504.00	65	504.43	504.00	-64	3,475	-1.84%
2021/05/07	97.5	516.92	3	512.33	516.00	94.5	3,585	2.64%
2021/05/06	16	509.94	13	510.62	513.00	3	3,637	0.08%
2021/05/05	1	508.00	0	0.00	499.00	1	3,665	0.03%
2021/05/04	73	504.05	17	499.85	507.00	56	3,691	1.52%
2021/05/03	3	521.67	9	522.67	519.00	-6	3,682	-0.16%
2021/04/29	91	536.25	1	536.00	532.00	90	3,705	2.43%
2021/04/28	20	533.30	1	534.19	538.00	19	3,785	0.50%
2021/04/27	4	541.00	32	537.50	537.00	-28	3,833	-0.73%
2021/04/26	14	529.50	31	530.32	530.00	-17	3,852	-0.44%
2021/04/23	42	517.07	35	510.51	519.00	7	3,846	0.18%
2021/04/22	2	499.50	14.2	501.61	500.00	-12.2	3,837	-0.32%
2021/04/21	8	500.38	10	496.50	493.50	-2	3,856	-0.05%
2021/04/20	20	500.75	1	504.89	505.00	19	3,878	0.49%
2021/04/19	2	500.97	7	500.21	500.00	-5	3,942	-0.13%
2021/04/16	1	499.04	1	497.50	499.00	0	4,043	0.00%
2021/04/15	15	499.73	1.4	496.79	500.00	13.6	4,063	0.33%
2021/04/14	1.4	500.43	4.1	494.22	497.50	-2.7	4,104	-0.07%
2021/04/13	5	496.00	0	0.00	488.00	5	4,156	0.12%
2021/04/12	0	0.00	0.1	489.00	482.50	-0.1	4,163	0.00%
2021/04/09	3	509.00	4.1	501.78	499.00	-1.1	4,179	-0.03%
2021/04/08	0.1	501.00	5.2	501.06	502.00	-5.2	4,173	-0.12%
2021/04/07	15.1	503.62	2	500.50	504.00	13.1	4,192	0.31%
2021/04/06	9	505.11	0	500.00	507.00	9	4,212	0.21%
2021/04/01	0	0.00	3	489.00	490.00	-3	4,190	-0.07%
2021/03/31	14.1	494.32	3.1	498.92	494.00	11	4,171	0.26%
2021/03/30	0	0.00	45.1	500.91	502.00	-45.1	4,142	-1.09%
2021/03/29	2.1	489.45	6	488.67	489.50	-3.9	4,066	-0.10%
2021/03/26	3	483.65	3	476.17	484.50	0	4,043	0.00%
2021/03/25	1	465.00	65	455.12	466.50	-64	3,996	-1.60%
2021/03/23	0	0.00	0.1	460.00	458.50	-0.1	4,065	0.00%
2021/03/22	0	0.00	5	456.00	456.00	-5	4,064	-0.12%
2021/03/19	2	451.50	6.1	454.22	456.50	-4.1	4,061	-0.10%
2021/03/18	1.1	466.47	16	463.44	462.50	-14.9	4,036	-0.37%
2021/03/17	10	453.30	12	454.67	453.00	-2	4,033	-0.05%
2021/03/16	13	452.54	0	0.00	452.00	13	4,026	0.32%
2021/03/12	0	0.00	0.1	451.90	442.50	-0.1	4,089	0.00%
2021/03/11	2.1	440.73	3	439.50	444.00	-1	4,108	-0.02%
2021/03/10	1	435.00	0	0.00	433.00	1	4,105	0.02%
2021/03/09	3	432.33	1.2	434.25	431.00	1.8	4,112	0.04%
2021/03/08	10	457.65	0	0.00	444.00	10	4,095	0.24%
2021/03/04	7	445.07	17	446.62	450.00	-10	4,053	-0.25%
2021/03/03	1	455.50	0.2	465.00	462.50	0.9	3,993	0.02%
2021/03/02	0	0.00	0	472.00	466.00	0	3,957	0.00%
2021/02/26	0.1	465.08	0	0.00	460.00	0.1	3,945	0.00%
2021/02/25	1	480.00	0	0.00	480.50	1	3,929	0.03%
2021/02/24	0	487.00	50	475.78	478.00	-50	3,926	-1.27%
2021/02/23	5.3	475.10	2.2	475.10	482.00	3.2	3,916	0.08%
2021/02/22	0	0.00	300	488.16	487.50	-300	3,888	-7.71%	大賣/鉅額交易
2021/02/19	2.4	490.90	6	493.17	494.00	-3.7	3,884	-0.09%
2021/02/18	4	505.75	0	0.00	507.00	4	3,886	0.10%
2021/02/17	8	513.38	1	513.00	515.00	7	3,891	0.18%
2021/02/05	1.1	493.67	4	500.13	495.00	-3	3,848	-0.08%
2021/02/04	1.1	480.82	0	0.00	476.50	1.1	3,811	0.03%
2021/02/03	152	496.01	6	492.58	497.00	146	3,832	3.81%	大買/鉅額交易
2021/02/02	1	474.00	8	470.69	482.00	-7	3,846	-0.18%
2021/02/01	14	468.21	4	454.63	467.00	10	3,834	0.26%
2021/01/29	84	457.11	14	454.82	451.50	70	3,857	1.82%
2021/01/28	55	479.40	172	482.46	480.00	-117	3,784	-3.09%	大賣/鉅額交易
2021/01/27	1	478.00	6	489.42	486.00	-5	3,819	-0.13%
2021/01/26	16	484.50	4	492.25	480.00	12	3,785	0.32%
2021/01/25	0	0.00	13.1	493.68	493.50	-13.1	3,779	-0.35%
2021/01/22	10	494.00	19	504.92	496.00	-9	3,753	-0.24%
2021/01/21	13	489.54	13.1	490.46	497.50	-0.1	3,710	0.00%
2021/01/20	30.2	466.73	21	477.55	473.50	9.2	3,618	0.25%
2021/01/19	8	456.50	4.2	452.00	469.00	3.9	3,550	0.11%
2021/01/18	32	438.88	12.1	443.81	441.50	19.9	3,487	0.57%
2021/01/15	10.1	445.73	18	446.25	444.00	-7.9	3,445	-0.23%
2021/01/14	86	447.38	16	448.28	445.00	70	3,474	2.01%
2021/01/13	58	442.46	60	443.20	445.00	-2	3,426	-0.06%
2021/01/12	33	436.47	30	437.90	428.50	3	3,355	0.09%
2021/01/11	29.2	425.45	13.3	418.44	431.50	15.8	3,282	0.48%
2021/01/08	0	0.00	0.1	404.00	400.00	-0.1	3,176	0.00%
2021/01/07	3.1	408.93	1	407.50	405.50	2.1	3,169	0.06%
2021/01/06	163.5	399.09	7	397.64	403.50	156.5	3,150	4.97%	大買/鉅額交易
2021/01/05	0	0.00	10.3	384.45	387.00	-10.3	3,084	-0.33%
2020/12/31	0	0.00	2	392.00	390.50	-2	3,174	-0.06%
2020/12/30	3	389.17	2	385.75	391.50	1	3,195	0.03%
2020/12/29	0.2	388.50	0	0.00	388.00	0.2	3,180	0.01%
2020/12/28	1	396.00	0	0.00	397.00	1	3,170	0.03%
2020/12/23	0	0.00	3	397.50	397.00	-3	3,280	-0.09%
2020/12/22	0	0.00	20	405.65	395.50	-20	3,336	-0.60%
2020/12/21	10	406.20	0	0.00	407.00	10	3,356	0.30%
2020/12/17	35	405.03	47	403.72	405.00	-12	3,351	-0.36%
2020/12/16	0	0.00	9	394.56	392.00	-9	3,310	-0.27%
2020/12/15	1	389.50	0	0.00	389.00	1	3,372	0.03%
2020/12/11	0	0.00	6	394.08	394.50	-6	3,507	-0.17%
2020/12/10	6	400.33	337	401.12	398.00	-331	3,509	-9.43%	大賣/鉅額交易
2020/12/09	86.3	403.21	8	395.88	409.00	78.3	3,518	2.23%
2020/12/07	95	383.47	0	0.00	386.50	95	3,512	2.70%
2020/12/02	1	385.00	0.1	386.00	386.00	0.9	3,646	0.02%
2020/12/01	0	0.00	6	372.67	378.50	-6	3,688	-0.16%
2020/11/30	0	0.00	0.9	372.00	371.00	-0.9	3,728	-0.02%
2020/11/27	2	373.50	0	0.00	373.50	2	3,697	0.05%
2020/11/25	0	0.00	2	367.00	367.50	-2	3,758	-0.05%
2020/11/24	1	374.00	150	375.79	373.50	-149	3,747	-3.98%	大賣/鉅額交易
2020/11/23	0	0.00	6	381.92	382.00	-6	3,730	-0.16%
2020/11/20	1	377.50	0	0.00	379.50	1	3,739	0.03%
2020/11/19	23.5	382.53	10	381.35	381.00	13.5	3,758	0.36%
2020/11/18	1	374.50	16.1	374.50	378.00	-15.1	3,757	-0.40%
2020/11/17	0.1	376.72	1.3	373.30	372.00	-1.2	3,811	-0.03%
2020/11/16	1.3	367.10	20	367.53	369.00	-18.8	3,846	-0.49%
2020/11/12	1	350.00	10.5	351.10	353.00	-9.5	3,976	-0.24%
2020/11/11	149	345.58	4	346.00	348.00	145	3,968	3.65%	大買/鉅額交易
2020/11/10	16	357.22	10	357.95	348.50	6	3,935	0.15%
2020/11/09	2	366.50	2	371.00	362.00	0	3,887	0.00%
2020/11/06	210	363.44	0	0.00	361.50	210	3,915	5.36%	大買/鉅額交易
2020/11/05	7	354.29	13	355.12	353.00	-6	3,921	-0.15%
2020/11/04	12	354.46	38	352.68	358.50	-26	3,933	-0.66%
2020/11/03	49	354.40	7	353.86	353.50	42	3,975	1.06%
2020/11/02	13	349.31	11	350.36	348.00	2	4,100	0.05%
2020/10/30	1	356.00	2	355.50	355.50	-1	4,157	-0.02%
2020/10/29	0	0.00	4	358.13	359.00	-4	4,213	-0.09%
2020/10/28	0	0.00	5	362.50	364.00	-5	4,321	-0.12%
2020/10/26	5	367.70	0	0.00	364.00	5	4,392	0.11%
2020/10/23	4	365.63	17	364.91	365.00	-13	4,395	-0.30%
2020/10/22	1	364.50	38	361.78	364.50	-37	4,418	-0.84%
2020/10/21	1	375.50	201	375.51	375.50	-200	4,379	-4.57%	大賣/鉅額交易
2020/10/20	0	377.50	1	375.50	376.50	-1	4,418	-0.02%
2020/10/19	1	375.50	1	376.00	375.00	0	4,442	0.00%
2020/10/15	1	375.50	2	374.75	378.00	-1	4,517	-0.02%
2020/10/14	12	388.25	1	384.50	382.00	11	4,513	0.24%
2020/10/13	6	391.33	106	390.72	390.50	-100	4,516	-2.21%	大賣/
2020/10/12	23	394.61	24.1	395.29	394.50	-1.1	4,505	-0.02%
2020/10/08	42	379.92	7	381.07	380.50	35	4,437	0.79%
2020/10/07	4.1	378.98	46	378.42	379.00	-41.9	4,432	-0.95%
2020/10/06	10.1	370.76	57	372.96	373.50	-47	4,457	-1.05%
2020/10/05	5	371.40	0	0.00	368.00	5	4,514	0.11%
2020/09/30	15	367.40	0	0.00	368.50	15	4,615	0.33%
2020/09/29	80	370.81	0	0.00	367.00	80	4,660	1.72%
2020/09/28	0	0.00	12	366.00	367.00	-12	4,757	-0.25%
2020/09/25	0	0.00	43	360.60	351.50	-43	4,771	-0.90%
2020/09/24	0.1	367.00	25	366.20	365.50	-24.9	4,818	-0.52%
2020/09/23	2	374.50	9	374.44	374.50	-7	4,857	-0.14%
2020/09/22	8	372.81	2	369.50	370.50	6	4,910	0.12%
2020/09/21	1	375.00	26	375.73	374.50	-25	4,914	-0.51%
2020/09/18	0	0.00	5	378.10	382.00	-5	4,937	-0.10%
2020/09/17	0	0.00	40	369.69	370.50	-40	4,929	-0.81%
2020/09/16	330	377.49	84	374.49	375.50	246	4,929	4.99%	大買/鉅額交易
2020/09/15	1	365.00	2	366.50	366.50	-1	4,844	-0.02%
2020/09/14	1	371.50	3	371.00	372.00	-2	4,880	-0.04%
2020/09/11	201	363.31	8	362.25	366.00	193	4,862	3.97%	大買/鉅額交易
2020/09/10	21	358.36	6	360.67	359.50	15	4,892	0.31%
2020/09/09	14	363.29	8	356.95	356.00	6	4,888	0.12%
2020/09/08	33	370.23	120.1	372.60	370.00	-87.1	4,828	-1.80%	大賣/
2020/09/07	24	384.29	1	393.00	381.50	23	4,757	0.48%
2020/09/04	9	380.06	4	384.13	381.50	5	4,749	0.11%
2020/09/03	71	399.05	0	0.00	400.00	71	4,677	1.52%
2020/09/02	0	0.00	2	393.00	392.00	-2	4,646	-0.04%
2020/09/01	7.1	387.50	3	380.67	387.50	4.1	4,677	0.09%
2020/08/31	5	383.40	139	387.28	380.00	-134	4,648	-2.88%	大賣/鉅額交易
2020/08/27	1	391.50	0	391.00	390.00	1	4,642	0.02%
2020/08/26	0	0.00	261	394.33	397.00	-261	4,705	-5.55%	大賣/鉅額交易
2020/08/25	7	402.00	1	396.50	397.00	6	4,805	0.12%
2020/08/24	5	391.21	4	387.63	393.00	1	4,871	0.02%
2020/08/21	10	377.35	1,060	376.87	377.00	-1,050	4,888	-21.48%	大賣/鉅額交易
2020/08/20	2	373.00	21	378.14	373.00	-19	4,803	-0.40%
2020/08/19	19	396.66	7	399.94	402.50	12	4,741	0.25%
2020/08/18	6	394.83	676	393.61	388.50	-670	4,742	-14.13%	大賣/鉅額交易
2020/08/17	8	409.25	28	409.54	410.00	-20	4,702	-0.43%
2020/08/14	5	403.90	3	404.00	406.50	2	4,742	0.04%
2020/08/13	0	0.00	2.1	397.37	392.50	-2.1	4,761	-0.04%
2020/08/12	24	395.79	3	396.50	392.50	21	4,866	0.43%
2020/08/11	1	417.81	1	414.50	408.50	0	4,860	0.00%
2020/08/10	3.1	402.53	21.2	402.73	404.00	-18.2	4,851	-0.37%
2020/08/07	9	415.56	4	409.38	400.50	5	4,819	0.10%
2020/08/06	8	416.88	34	405.32	427.50	-26	4,728	-0.55%
2020/08/05	19	403.55	21	401.21	400.00	-2	4,611	-0.04%
2020/08/04	13	391.62	28	396.11	398.00	-15	4,524	-0.33%
2020/08/03	26	388.37	8	390.19	390.00	18	4,509	0.40%
2020/07/31	35	375.56	7	370.57	374.50	28	4,472	0.63%
2020/07/30	2	365.25	0.3	367.00	367.00	1.7	4,437	0.04%
2020/07/29	3	365.00	4	362.00	362.00	-1	4,469	-0.02%
2020/07/28	3	368.17	9	365.33	362.00	-6	4,608	-0.13%
2020/07/27	13	365.62	14	362.21	365.00	-1	4,655	-0.02%
2020/07/24	35	365.09	0	0.00	360.50	35	4,706	0.74%
2020/07/23	7	366.21	23	369.80	373.00	-16	4,708	-0.34%
2020/07/22	44	369.89	4	367.02	368.50	40	4,775	0.84%
2020/07/21	44	363.83	16.1	363.04	365.00	27.9	4,768	0.59%
2020/07/20	13	347.62	1	345.50	351.00	12	4,764	0.25%
2020/07/17	0.1	343.00	5	345.40	342.50	-5	4,832	-0.10%
2020/07/16	3	350.51	3	352.00	350.50	0	4,842	0.00%
2020/07/15	3	352.79	2	352.50	350.00	1	4,872	0.02%
2020/07/14	1	357.00	3	355.00	355.00	-2	4,943	-0.04%
2020/07/13	3	360.00	20	362.75	360.50	-17	4,926	-0.35%
2020/07/10	8	361.19	24	363.45	359.50	-16	4,898	-0.33%
2020/07/09	6	366.75	12	364.01	367.50	-6	4,878	-0.12%
2020/07/08	3	347.83	6	349.44	354.00	-3	4,762	-0.06%
2020/07/07	36	354.36	10	344.40	343.50	26	4,697	0.55%
2020/07/06	1	344.00	19	343.11	350.00	-18	4,628	-0.39%
2020/07/03	35	326.89	18	331.03	333.50	17	4,587	0.37%
2020/07/02	12	319.08	30	319.40	317.00	-18	4,552	-0.40%
2020/07/01	14	314.64	3	312.33	314.00	11	4,521	0.24%
2020/06/30	0.1	299.00	0	0.00	299.00	0.1	4,513	0.00%
2020/06/29	2	300.72	10	301.00	297.50	-8	4,618	-0.17%
2020/06/24	0	0.00	43	305.73	306.50	-43	4,616	-0.93%
2020/06/23	131	299.81	13	296.15	295.00	118	4,646	2.54%	大買/鉅額交易
2020/06/22	112	298.69	8	297.75	298.50	104	4,677	2.22%	大買/鉅額交易
2020/06/19	17	295.29	0	0.00	295.00	17	4,726	0.36%
2020/06/18	4	287.38	3	287.83	286.00	1	4,719	0.02%
2020/06/17	166	281.25	11	283.68	284.50	155	4,758	3.26%	大買/鉅額交易
2020/06/16	5	272.40	50	272.00	274.50	-45	4,771	-0.94%
2020/06/15	1	276.00	0	0.00	272.00	1	4,847	0.02%
2020/06/12	5	267.90	6	268.00	270.50	-1	4,888	-0.02%
2020/06/11	161	276.87	0	0.00	273.50	161	4,943	3.26%	大買/鉅額交易
2020/06/10	4	274.13	6	273.58	273.50	-2	4,999	-0.04%
2020/06/09	2	270.25	3	272.00	271.00	-1	5,082	-0.02%
2020/06/08	215	279.43	21	279.57	275.00	194	5,151	3.77%	大買/鉅額交易
2020/06/05	16	268.34	1	269.50	269.50	15	5,147	0.29%
2020/06/04	8	268.38	1	269.00	268.00	7	5,185	0.13%
2020/06/03	1	266.00	20	268.13	266.00	-19	5,194	-0.37%
2020/06/02	213	269.25	6	267.92	268.00	207	5,195	3.98%	大買/鉅額交易
2020/06/01	11	269.14	34	267.24	269.50	-23	5,138	-0.45%
2020/05/29	2	258.00	43	259.44	258.50	-41	5,054	-0.81%
2020/05/28	59	255.42	6	255.33	254.50	53	5,008	1.06%
2020/05/26	10	250.25	171	250.78	251.00	-161	5,116	-3.15%	大賣/鉅額交易
2020/05/25	1	245.00	3	243.17	247.00	-2	5,152	-0.04%
2020/05/22	24	248.98	7	251.29	246.50	17	5,127	0.33%
2020/05/21	18	260.67	6	258.92	260.50	12	5,058	0.24%
2020/05/20	23	258.85	23	257.70	255.50	0	4,996	0.00%
2020/05/19	33	262.58	35	260.39	256.00	-2	4,936	-0.04%
2020/05/18	62	249.24	0	0.00	250.00	62	4,783	1.30%
2020/05/15	1	242.08	12	244.08	245.50	-11	4,734	-0.23%
2020/05/14	0	0.00	4	251.63	246.00	-4	4,680	-0.09%
2020/05/13	34	247.25	3	248.67	251.50	31	4,679	0.66%
2020/05/12	3	245.50	6	246.33	244.00	-3	4,640	-0.06%
2020/05/11	7	250.50	15	250.67	250.00	-8	4,634	-0.17%
2020/05/08	0	0.00	4	251.12	250.50	-4	4,630	-0.09%
2020/05/07	10	250.10	66	250.55	249.50	-56	4,603	-1.22%
2020/05/06	3	242.69	230	242.26	243.50	-227	4,571	-4.96%	大賣/鉅額交易
2020/05/04	6	244.00	91.1	243.60	242.00	-85.1	4,605	-1.85%
2020/04/30	22	254.25	102	252.33	257.50	-80	4,468	-1.79%	大賣/
2020/04/29	10	245.70	32	245.44	246.50	-22	4,413	-0.50%
2020/04/28	2.1	236.76	3	237.17	236.50	-1	4,357	-0.02%
2020/04/27	16	238.50	2	240.50	236.00	14	4,386	0.32%
2020/04/24	45	233.70	28	234.30	231.50	17	4,312	0.39%
2020/04/23	1	235.50	12	239.79	235.50	-11	4,387	-0.25%
2020/04/22	0	0.00	141	238.60	241.00	-141	4,371	-3.23%	大賣/鉅額交易
2020/04/21	0	0.00	155	235.44	233.50	-155	4,297	-3.61%	大賣/鉅額交易
2020/04/20	6	233.42	49	235.16	233.00	-43	4,310	-1.00%
2020/04/17	70	229.72	102	234.58	230.50	-32	4,321	-0.74%	大賣/
2020/04/16	2	224.25	1	225.99	222.50	1	4,218	0.02%
2020/04/15	2	224.75	0	225.50	224.50	2	4,228	0.05%
2020/04/14	0	223.00	226	224.70	223.00	-226	4,233	-5.34%	大賣/鉅額交易
2020/04/13	10	217.55	0	0.00	216.00	10	4,237	0.24%
2020/04/10	2	221.00	102	220.21	217.50	-100	4,240	-2.36%	大賣/
2020/04/09	10	217.75	1	219.50	219.00	9	4,326	0.21%
2020/04/08	0	0.00	7	220.36	218.00	-7	4,374	-0.16%
2020/04/07	11	220.64	124	221.08	219.50	-113	4,349	-2.60%	大賣/鉅額交易
2020/04/06	2	218.51	12	219.25	220.00	-10	4,294	-0.23%
2020/04/01	0	0.00	28	214.61	213.00	-28	4,264	-0.66%
2020/03/31	41	217.26	25	208.68	218.50	16	4,196	0.38%
2020/03/30	31	196.97	0	0.00	199.00	31	4,068	0.76%
2020/03/27	27	206.70	7	206.79	201.00	20	4,021	0.50%
2020/03/26	8	202.50	7	200.29	201.00	1	3,918	0.03%
2020/03/25	1	192.00	0	0.00	191.00	1	3,879	0.03%
2020/03/24	1	179.50	6	176.25	178.00	-5	3,862	-0.13%
2020/03/23	6	165.00	6	168.83	168.50	0	3,868	0.00%
2020/03/20	81.1	172.59	37	173.93	171.00	44.1	3,929	1.12%
2020/03/19	35	164.64	1	162.00	162.00	34	3,879	0.88%
2020/03/18	14	182.79	1	185.00	180.00	13	3,777	0.34%
2020/03/17	0	0.00	2	186.75	184.50	-2	3,724	-0.05%
2020/03/13	1.1	186.50	4	186.00	201.50	-2.9	3,552	-0.08%
2020/03/12	72	208.24	10	208.00	205.00	62	3,481	1.78%
2020/03/11	21	229.12	19	228.47	225.00	2	3,406	0.06%
2020/03/10	0	0.00	18	229.42	228.00	-18	3,399	-0.53%
2020/03/09	33	229.41	1	231.00	229.50	32	3,361	0.95%
2020/03/06	0	0.00	11	236.55	236.00	-11	3,333	-0.33%
2020/03/04	10	228.50	1	227.50	229.00	9	3,339	0.27%
2020/03/03	160	228.98	0	0.00	228.50	160	3,323	4.81%	大買/鉅額交易
2020/03/02	60	225.00	0	0.00	225.00	60	3,316	1.81%
2020/02/27	16	231.19	17	226.06	225.00	-1	3,275	-0.03%
2020/02/26	21	232.43	7	232.57	236.00	14	3,258	0.43%
2020/02/25	20	235.13	27	238.31	239.00	-7	3,232	-0.22%
2020/02/24	13	239.46	12	240.63	239.00	1	3,208	0.03%
2020/02/20	1	257.00	5	253.20	249.50	-4	3,277	-0.12%
2020/02/19	2	254.50	5	251.50	254.50	-3	3,262	-0.09%
2020/02/18	0	0.00	33	252.97	252.00	-33	3,286	-1.00%
2020/02/17	10	254.00	11	257.23	254.00	-1	3,303	-0.03%
2020/02/14	5	258.00	2	256.50	257.00	3	3,306	0.09%
2020/02/13	0	0.00	7	253.14	253.00	-7	3,304	-0.21%
2020/02/12	40	250.50	1	253.50	252.50	39	3,306	1.18%
2020/02/11	2	247.00	1	247.50	248.00	1	3,291	0.03%
2020/02/10	74	245.80	3	245.33	245.00	71	3,359	2.11%
2020/02/07	1	249.00	15	251.23	249.50	-14	3,395	-0.41%
2020/02/06	8	256.06	110	254.15	257.50	-102	3,419	-2.98%	大賣/鉅額交易
2020/02/05	2	245.00	4	244.88	244.00	-2	3,437	-0.06%
2020/02/04	1	244.50	1	246.50	248.00	0	3,449	0.00%
2020/02/03	49	241.37	1	243.50	243.50	48	3,474	1.38%
2020/01/31	95	249.22	1	247.50	247.50	94	3,468	2.71%
2020/01/30	4	248.38	5	248.60	245.00	-1	3,478	-0.03%
2020/01/20	1	261.00	11	262.45	260.50	-10	3,428	-0.29%
2020/01/17	3	268.83	134	267.16	262.00	-131	3,452	-3.79%	大賣/鉅額交易
2020/01/16	15	250.00	0	0.00	257.50	15	3,395	0.44%
2020/01/15	0	0.00	28	258.36	254.00	-28	3,396	-0.82%
2020/01/14	28	259.23	60	257.97	261.50	-32	3,417	-0.94%
2020/01/13	60	251.75	10	256.45	257.50	50	3,384	1.48%
2020/01/10	1	248.50	2	247.00	248.00	-1	3,375	-0.03%
2020/01/09	31	245.39	2	245.50	246.00	29	3,405	0.85%
2020/01/08	5	238.20	0	0.00	237.00	5	3,393	0.15%
2020/01/07	30	235.50	24	238.79	235.50	6	3,409	0.18%
2020/01/06	1	243.50	60	245.02	243.50	-59	3,411	-1.73%
2020/01/03	147	247.59	3	250.67	250.00	144	3,448	4.18%	大買/鉅額交易
2020/01/02	11	248.73	29	249.40	248.50	-18	3,418	-0.53%
2019/12/31	0	0.00	2	237.50	235.00	-2	3,413	-0.06%
2019/12/30	1	235.50	10	237.70	236.00	-9	3,539	-0.25%
2019/12/27	17	239.41	5	237.00	239.00	12	3,598	0.33%
2019/12/26	0	0.00	29	234.57	235.50	-29	3,657	-0.79%
2019/12/20	1	237.00	1.1	238.94	239.50	-0.1	3,953	0.00%
2019/12/19	3	240.67	13	239.85	239.00	-10	4,001	-0.25%
2019/12/18	91	247.03	72	247.65	248.00	19	4,006	0.47%
2019/12/17	15	246.37	44	249.08	250.00	-29	3,983	-0.73%
2019/12/16	0	0.00	6	238.00	239.00	-6	3,953	-0.15%
2019/12/12	0	0.00	5	234.10	232.50	-5	4,068	-0.12%
2019/12/10	4	231.63	0	0.00	232.00	4	4,102	0.10%
2019/12/09	11	232.14	0	0.00	230.50	11	4,112	0.27%
2019/12/06	0	0.00	0	226.00	226.00	0	4,117	0.00%
2019/12/04	0	225.50	5	224.00	225.00	-5	4,096	-0.12%
2019/12/02	12	224.79	7	224.93	225.50	5	4,202	0.12%
2019/11/29	0	0.00	4	232.00	230.50	-4	4,207	-0.10%
2019/11/28	0	0.00	8	238.25	239.00	-8	4,225	-0.19%
2019/11/27	3	238.00	1.1	236.60	238.50	1.9	4,273	0.05%
2019/11/26	37	231.91	0	0.00	234.50	37	4,306	0.86%
2019/11/25	222	236.05	8	236.44	233.00	214	4,365	4.90%	大買/鉅額交易
2019/11/22	14.1	230.47	3	229.83	232.50	11.1	4,411	0.25%
2019/11/21	104	227.18	1	227.50	228.00	103	4,425	2.33%	大買/鉅額交易
2019/11/20	46.1	230.66	19	230.89	230.50	27.1	4,425	0.61%
2019/11/19	82	230.91	1	232.00	234.00	81	4,426	1.83%
2019/11/18	1	225.00	1	226.50	227.00	0	4,450	0.00%
2019/11/15	48	224.85	4	223.38	226.00	44	4,529	0.97%
2019/11/14	1	221.50	1	220.00	221.50	0	4,538	0.00%
2019/11/13	0	0.00	5	227.00	225.50	-5	4,530	-0.11%
2019/11/12	0	0.00	3	223.17	223.50	-3	4,585	-0.07%
2019/11/11	25	224.42	3	223.17	222.00	22	4,602	0.48%
2019/11/06	4	228.50	3	228.00	231.00	1	4,572	0.02%
2019/11/05	8	224.31	2	225.75	228.50	6	4,557	0.13%
2019/11/04	10	224.30	335	225.38	224.00	-325	4,552	-7.14%	大賣/鉅額交易
2019/11/01	31	228.44	3	228.17	229.00	28	4,518	0.62%
2019/10/31	1	227.00	0	0.00	226.50	1	4,640	0.02%
2019/10/30	5	226.00	4	226.50	226.00	1	4,746	0.02%
2019/10/29	0	0.00	160	230.41	226.50	-160	4,812	-3.32%	大賣/鉅額交易
2019/10/28	0	0.00	1	230.50	230.50	-1	4,902	-0.02%
2019/10/25	22	233.34	0	0.00	230.00	22	4,904	0.45%
2019/10/24	0	0.00	5	232.50	237.50	-5	4,895	-0.10%
2019/10/23	1	233.00	10	231.80	233.50	-9	4,904	-0.18%
2019/10/22	22	230.91	20	231.10	230.00	2	4,964	0.04%
2019/10/21	73	232.62	0	0.00	232.00	73	4,992	1.46%
2019/10/18	0	0.00	1	235.00	235.50	-1	5,020	-0.02%
2019/10/17	11	235.09	1	235.50	236.50	10	4,996	0.20%
2019/10/16	23	229.59	0	0.00	229.00	23	4,983	0.46%
2019/10/15	34	230.75	0	0.00	228.00	34	4,973	0.68%
2019/10/14	0	0.00	17	229.00	228.00	-17	4,948	-0.34%
2019/10/08	1	237.50	1	236.50	233.50	0	4,954	0.00%
2019/10/07	5	242.70	20	239.80	237.50	-15	5,032	-0.30%
2019/10/04	58	239.29	64	240.62	241.00	-6	5,070	-0.12%
2019/10/03	170	236.41	389	235.89	236.00	-219	4,977	-4.40%	大買/大賣/鉅額交易
2019/10/02	163	235.10	2	235.50	236.00	161	4,939	3.26%	大買/鉅額交易
2019/10/01	2	231.75	21	228.33	230.00	-19	4,941	-0.38%
2019/09/27	2	230.50	10	231.60	230.00	-8	4,924	-0.16%
2019/09/26	40	232.66	417	232.22	233.50	-377	4,924	-7.66%	大賣/鉅額交易
2019/09/25	58	224.85	33	224.98	223.50	25	4,868	0.51%
2019/09/24	52	228.21	8	228.63	228.50	44	4,868	0.90%
2019/09/23	11	225.05	0	0.00	228.00	11	4,874	0.23%
2019/09/20	29	224.81	0	0.00	223.00	29	4,941	0.59%
2019/09/19	5	225.20	15.1	222.84	224.00	-10.1	4,917	-0.20%
2019/09/18	124.1	223.04	34	221.60	222.00	90.1	4,875	1.85%	大買/
2019/09/17	316	218.66	5	217.60	218.00	311	4,794	6.49%	大買/鉅額交易
2019/09/16	2	211.75	3	211.67	211.00	-1	4,817	-0.02%
2019/09/11	0	0.00	1	214.50	215.00	-1	4,858	-0.02%
2019/09/10	5	213.90	3	213.17	211.50	2	4,880	0.04%
2019/09/09	401	215.09	2	215.25	215.00	399	4,880	8.18%	大買/鉅額交易
2019/09/06	2.1	217.22	2	216.50	216.50	0.1	4,948	0.00%
2019/09/05	85	216.08	14	215.64	213.50	71	4,992	1.42%
2019/09/04	22.4	219.49	1	220.50	220.00	21.4	5,062	0.42%
2019/09/03	3	218.83	3	215.17	214.00	0	5,084	0.00%
2019/09/02	0	0.00	2	220.25	218.00	-2	5,175	-0.04%
2019/08/30	49	213.74	1.2	212.45	215.00	47.8	5,211	0.92%
2019/08/29	5	208.90	1.1	209.90	208.50	3.9	5,227	0.08%
2019/08/28	2	202.50	13	201.65	203.00	-11	5,235	-0.21%
2019/08/27	7.1	206.77	7	204.07	205.50	0.1	5,257	0.00%
2019/08/26	0	0.00	2	207.00	206.50	-2	5,258	-0.04%
2019/08/23	0	0.00	7	214.14	214.50	-7	5,300	-0.13%
2019/08/22	1.1	212.03	8	212.38	212.50	-6.9	5,328	-0.13%
2019/08/21	2	213.00	1	213.00	211.00	1	5,378	0.02%
2019/08/20	42	217.69	3	217.33	217.00	39	5,437	0.72%
2019/08/19	3.1	211.00	2	210.00	211.00	1.1	5,407	0.02%
2019/08/16	8	207.50	6	207.42	206.00	2	5,411	0.04%
2019/08/15	1	205.50	27	207.56	207.50	-26	5,480	-0.47%
2019/08/14	119	208.10	21	208.43	207.00	98	5,489	1.79%	大買/
2019/08/13	1	208.00	0	0.00	208.50	1	5,522	0.02%
2019/08/12	3	210.17	0	0.00	208.50	3	5,604	0.05%
2019/08/08	0	0.00	1	209.00	209.00	-1	5,633	-0.02%
2019/08/07	0	0.00	1	208.00	204.50	-1	5,655	-0.02%
2019/08/06	0	0.00	1	198.00	205.00	-1	5,659	-0.02%
2019/08/05	26	206.87	10	204.30	203.50	16	5,660	0.28%
2019/08/02	392	209.07	279	205.17	207.00	113	5,649	2.00%	大買/大賣/鉅額交易
2019/08/01	294	215.32	4	206.50	215.00	290	5,539	5.24%	大買/鉅額交易
2019/07/31	17	210.24	67	208.92	209.50	-50	5,524	-0.91%
2019/07/30	22	210.23	27.1	209.60	209.00	-5.1	5,528	-0.09%
2019/07/29	10	219.35	1.1	219.50	219.50	8.9	5,488	0.16%
2019/07/26	104	218.98	1	219.50	219.00	103	5,600	1.84%	大買/鉅額交易
2019/07/25	2	219.50	1	223.50	219.50	1	5,654	0.02%
2019/07/24	6	218.92	18.2	219.54	221.00	-12.2	5,687	-0.21%
2019/07/23	10.1	234.93	0	0.00	226.00	10.1	5,628	0.18%
2019/07/22	2	229.25	1.1	231.95	232.00	1	5,574	0.02%
2019/07/19	2	225.75	9	224.83	226.50	-7	5,531	-0.13%
2019/07/18	2	220.50	46	217.78	219.00	-44	5,510	-0.80%
2019/07/17	1	223.50	5	223.60	223.00	-4	5,513	-0.07%
2019/07/16	11.1	223.00	5	223.30	222.50	6.1	5,517	0.11%
2019/07/15	2.3	222.70	25	223.94	226.00	-22.7	5,528	-0.41%
2019/07/12	27	225.00	2	225.00	225.50	25	5,548	0.45%
2019/07/11	35	222.44	8	220.31	221.00	27	5,503	0.49%
2019/07/10	352	219.53	46	220.70	219.00	306	5,397	5.67%	大買/鉅額交易
2019/07/09	1	227.00	1	226.00	227.00	0	5,281	0.00%
2019/07/08	1	226.00	31	227.63	226.00	-30	5,268	-0.57%
2019/07/05	2	230.00	36.8	226.34	230.00	-34.8	5,309	-0.66%
2019/07/04	1	236.50	19	236.18	231.00	-18	5,262	-0.34%
2019/07/03	17	237.59	33	234.47	234.50	-16	5,226	-0.31%
2019/07/02	32	243.25	6	243.83	245.00	26	5,207	0.50%
2019/07/01	2	235.00	0	0.00	233.50	2	5,143	0.04%
2019/06/28	1	231.00	83	229.80	228.50	-82	5,176	-1.58%
2019/06/27	5	235.50	32	235.44	239.00	-27	5,122	-0.53%
2019/06/26	0	0.00	253	221.56	223.50	-253	5,014	-5.05%	大賣/鉅額交易
2019/06/25	10	226.00	179	221.20	221.00	-169	5,004	-3.38%	大賣/鉅額交易
2019/06/24	0	0.00	149	223.52	225.00	-149	4,955	-3.01%	大賣/鉅額交易
2019/06/21	10	232.50	258	230.59	229.50	-248	4,946	-5.01%	大賣/鉅額交易
2019/06/20	0	0.00	3	227.33	228.50	-3	4,888	-0.06%
2019/06/19	5	226.90	2	226.75	227.00	3	4,870	0.06%
2019/06/18	0	0.00	3	222.65	221.00	-3	4,838	-0.06%
2019/06/17	6	220.08	17	218.24	221.00	-11	4,833	-0.23%
2019/06/14	3	223.17	75	221.54	221.50	-72	4,904	-1.47%
2019/06/13	16	220.25	76	221.59	221.00	-60	4,860	-1.23%
2019/06/12	11	219.82	12	220.54	220.00	-1	4,823	-0.02%
2019/06/11	8	217.06	77	214.54	215.00	-69	4,716	-1.46%
2019/06/10	34.1	215.17	7	216.21	218.50	27.1	4,648	0.58%
2019/06/06	3	201.67	52	203.41	204.00	-49	4,553	-1.08%
2019/06/05	1	210.50	1	206.00	205.50	0	4,532	0.00%
2019/06/04	1	206.00	17	207.32	205.50	-16	4,554	-0.35%
2019/06/03	4	203.75	52	205.54	206.00	-48	4,521	-1.06%
2019/05/31	48	201.21	4.1	197.66	200.00	43.9	4,431	0.99%
2019/05/30	65	197.03	3	198.17	195.00	62	4,400	1.41%
2019/05/29	10	191.50	8	190.25	193.50	2	4,363	0.05%
2019/05/28	12	192.29	9	192.33	194.00	3	4,365	0.07%
2019/05/27	2	190.24	20	190.15	189.00	-18	4,352	-0.41%
2019/05/24	0	0.00	3	204.17	202.00	-3	4,257	-0.07%
2019/05/23	0	0.00	7	205.21	206.00	-7	4,238	-0.17%
2019/05/22	78	212.00	8	211.50	211.00	70	4,229	1.65%
2019/05/21	11	200.00	58	201.03	200.50	-47	4,195	-1.12%
2019/05/20	5	200.70	36	204.18	206.50	-31	4,190	-0.74%
2019/05/17	5	215.40	41	213.43	210.50	-36	4,158	-0.87%
2019/05/16	10	218.50	1.1	216.87	215.00	8.9	4,159	0.21%
2019/05/14	6	217.17	6	219.00	219.00	0	4,210	0.00%
2019/05/13	0	0.00	2	218.50	217.50	-2	4,258	-0.05%
2019/05/10	1	226.50	2	228.50	225.50	-1	4,290	-0.02%
2019/05/09	1	223.00	27	226.76	225.50	-26	4,334	-0.60%
2019/05/08	41	230.02	61	230.75	230.00	-20	4,341	-0.46%
2019/05/07	15	230.10	6	220.17	232.50	9	4,217	0.21%
2019/05/06	221	218.52	30	215.22	220.50	191	4,181	4.57%	大買/鉅額交易
2019/05/03	39	214.87	11	209.41	219.00	28	4,168	0.67%
2019/05/02	2	211.00	227	210.75	205.50	-225	4,046	-5.56%	大賣/鉅額交易
2019/04/30	83	207.70	281	207.93	209.00	-198	3,963	-5.00%	大賣/鉅額交易
2019/04/29	2	203.75	0	0.00	200.50	2	3,886	0.05%
2019/04/26	0	0.00	2	204.00	203.50	-2	3,904	-0.05%
2019/04/25	16	206.03	50	206.23	207.00	-34	3,971	-0.86%
2019/04/24	84	206.30	0	0.00	205.50	84	3,992	2.10%
2019/04/23	8	200.75	15	201.80	203.50	-7	4,023	-0.17%
2019/04/22	0	0.00	1	207.00	207.00	-1	4,007	-0.02%
2019/04/19	1	198.00	5	199.10	200.50	-4	4,023	-0.10%
2019/04/18	46	195.71	1	197.50	197.50	45	4,009	1.12%
2019/04/17	101	191.85	0	0.00	192.50	101	3,996	2.53%	大買/鉅額交易
2019/04/15	1	195.00	0	0.00	193.50	1	4,004	0.02%
2019/04/12	0	0.00	137	189.24	191.50	-137	4,006	-3.42%	大賣/鉅額交易
2019/04/11	218	199.68	6	197.67	193.00	212	3,982	5.32%	大買/鉅額交易
2019/04/10	5	191.50	8	191.50	191.50	-3	3,934	-0.08%
2019/04/09	8	192.75	29	192.33	192.00	-21	3,926	-0.53%
2019/04/03	0	0.00	3	193.00	191.50	-3	3,865	-0.08%
2019/04/02	5	192.00	7.2	190.29	192.00	-2.2	3,840	-0.06%
2019/04/01	5	185.20	2	184.50	185.00	3	3,784	0.08%
2019/03/29	2	180.50	1	179.50	182.00	1	3,739	0.03%
2019/03/26	1	179.00	4	178.00	179.00	-3	3,762	-0.08%
2019/03/25	0	0.00	5	174.30	175.00	-5	3,763	-0.13%
2019/03/22	6	179.83	18	179.83	180.00	-12	3,746	-0.32%
2019/03/21	4	179.00	12	177.63	178.00	-8	3,768	-0.21%
2019/03/20	0	0.00	41	177.28	177.00	-41	3,806	-1.08%
2019/03/19	0	0.00	23	177.15	179.00	-23	3,777	-0.61%
2019/03/18	0	0.00	13	168.00	172.00	-13	3,694	-0.35%
2019/03/15	9	170.44	0	0.00	168.50	9	3,652	0.25%
2019/03/14	0	0.00	10	169.30	168.00	-10	3,632	-0.28%
2019/03/13	3	169.50	6	170.33	170.00	-3	3,662	-0.08%
2019/03/12	44	169.30	48	169.32	167.50	-4	3,666	-0.11%
2019/03/11	83	168.19	2	165.00	167.00	81	3,678	2.20%
2019/03/08	30	163.70	3	161.00	165.00	27	3,701	0.73%
2019/03/07	20	166.25	11	171.18	166.00	9	3,634	0.25%
2019/03/06	13	174.50	21	172.69	174.50	-8	3,732	-0.21%
2019/03/05	5	172.20	200	172.00	173.50	-195	3,795	-5.14%	大賣/鉅額交易
2019/03/04	10	175.00	0	0.00	174.50	10	3,748	0.27%
2019/02/27	0	0.00	126	179.24	178.00	-126	3,715	-3.39%	大賣/鉅額交易
2019/02/26	28	180.21	135	181.23	180.00	-107	3,688	-2.90%	大賣/鉅額交易
2019/02/25	8	177.00	380	175.30	177.00	-372	3,620	-10.27%	大賣/鉅額交易
2019/02/22	2	173.00	17	173.88	173.00	-15	3,611	-0.42%
2019/02/21	5	173.20	25	172.34	177.50	-20	3,587	-0.56%
2019/02/20	122	172.56	68	173.48	173.00	54	3,553	1.52%	大買/
2019/02/19	51	176.10	50	174.00	174.00	1	3,518	0.03%
2019/02/18	73	174.63	57	174.60	173.50	16	3,471	0.46%
2019/02/15	48	175.73	116	175.38	176.00	-68	3,487	-1.95%	大賣/
2019/02/14	85	175.62	35	173.14	176.50	50	3,419	1.46%
2019/02/13	0	0.00	66	172.48	168.50	-66	3,334	-1.98%
2019/02/12	63	168.97	13	167.62	172.00	50	3,290	1.52%
2019/02/11	112	163.23	13	162.96	163.50	99	3,199	3.09%	大買/
2019/01/30	104	158.88	33	158.38	163.50	71	3,116	2.28%	大買/
2019/01/29	29	157.95	1	159.50	160.00	28	3,024	0.93%
2019/01/28	0	0.00	69	154.57	155.00	-69	2,976	-2.32%
2019/01/25	7	156.07	48	155.89	156.50	-41	3,021	-1.36%
2019/01/24	109	152.94	3	149.00	156.00	106	3,063	3.46%	大買/鉅額交易
2019/01/23	1	149.00	1	147.50	148.00	0	3,057	0.00%
2019/01/22	1	150.50	2	150.49	150.50	-1	3,073	-0.03%
2019/01/21	4	151.75	95	150.59	150.00	-91	3,065	-2.97%
2019/01/18	19	152.63	336	149.35	152.50	-317	3,080	-10.29%	大賣/鉅額交易
2019/01/17	144	154.61	150	154.45	148.00	-6	3,038	-0.20%	大買/大賣/
2019/01/16	7	153.29	31	152.23	153.50	-24	2,956	-0.81%
2019/01/15	4.1	149.51	31	148.98	151.00	-26.9	2,932	-0.92%
2019/01/14	64	147.24	11	145.86	146.50	53	2,893	1.83%
2019/01/11	24	145.71	2	145.50	146.50	22	2,894	0.76%
2019/01/10	0	0.00	69	143.16	145.00	-69	2,855	-2.42%
2019/01/09	60	143.41	2	144.25	144.50	58	2,854	2.03%
2019/01/08	22	144.41	123	143.33	139.50	-101	2,835	-3.56%	大賣/鉅額交易
2019/01/07	0	0.00	4	140.50	139.50	-4	2,812	-0.14%
2019/01/04	37	140.41	0	0.00	139.50	37	2,831	1.31%
2019/01/03	50	138.32	8	137.56	139.50	42	2,886	1.46%
2018/12/28	19	142.84	3	143.33	143.00	16	2,983	0.54%
2018/12/27	3	140.50	3	141.00	142.00	0	3,076	0.00%
2018/12/26	2	139.50	2	140.50	138.00	0	3,102	0.00%
2018/12/25	2	140.50	3	137.33	140.50	-1	3,138	-0.03%
2018/12/24	0	0.00	28	139.11	139.50	-28	3,210	-0.87%
2018/12/22	2	141.00	7	141.00	141.00	-5	3,210	-0.16%
2018/12/21	33	142.65	42	140.42	141.00	-9	3,259	-0.28%
2018/12/20	19	146.42	4	145.38	146.00	15	3,253	0.46%
2018/12/19	10	146.80	24	146.77	145.00	-14	3,229	-0.43%
2018/12/18	35	147.46	116	146.70	147.50	-81	3,235	-2.50%	大賣/
2018/12/17	24	147.15	19	145.66	144.00	5	3,281	0.15%
2018/12/14	6	142.50	61	144.08	145.00	-55	3,288	-1.67%
2018/12/13	82	146.02	0	0.00	146.00	82	3,276	2.50%
2018/12/12	16	139.34	0	0.00	140.00	16	3,264	0.49%
2018/12/11	14	138.64	4	137.88	136.50	10	3,271	0.31%
2018/12/10	34	137.93	0	0.00	139.00	34	3,289	1.03%
2018/12/07	22	139.52	0	0.00	138.50	22	3,336	0.66%
2018/12/06	250	136.85	38	136.39	138.00	212	3,364	6.30%	大買/鉅額交易
2018/12/05	17	140.53	3	137.33	140.00	14	3,352	0.42%
2018/12/04	2	142.25	80	145.56	141.00	-78	3,352	-2.33%
2018/12/03	90	148.71	10	148.85	148.00	80	3,324	2.41%
2018/11/30	6	139.83	27	140.17	141.50	-21	3,270	-0.64%
2018/11/29	25	139.96	609	139.92	141.00	-584	3,269	-17.86%	大賣/鉅額交易
2018/11/28	55	132.63	253	131.92	134.00	-198	3,120	-6.34%	大賣/鉅額交易
2018/11/27	0	0.00	17	125.00	126.00	-17	3,047	-0.56%
2018/11/26	0	0.00	7	125.00	125.50	-7	3,074	-0.23%
2018/11/23	42	125.96	7	124.00	125.50	35	3,087	1.13%
2018/11/22	304	126.66	7	126.21	125.00	297	3,095	9.59%	大買/鉅額交易
2018/11/21	105	122.75	8	121.50	125.00	97	3,103	3.13%	大買/
2018/11/19	0	0.00	1	127.00	126.50	-1	3,099	-0.03%
2018/11/16	0	0.00	6	127.08	126.50	-6	3,115	-0.19%
2018/11/15	1	127.00	6	128.50	129.50	-5	3,102	-0.16%
2018/11/14	36	129.88	164	128.59	129.50	-128	3,086	-4.15%	大賣/鉅額交易
2018/11/13	147	124.01	26	123.94	124.00	121	3,041	3.98%	大買/鉅額交易
2018/11/12	62	127.90	0	0.00	128.00	62	3,029	2.05%
2018/11/09	25	127.92	18	124.08	124.00	7	3,049	0.23%
2018/11/08	0	0.00	58	127.00	127.50	-58	3,112	-1.86%
2018/11/07	0	0.00	17	126.03	127.50	-17	3,166	-0.54%
2018/11/06	5	126.50	161	125.82	127.00	-156	3,195	-4.88%	大賣/鉅額交易
2018/11/05	1	127.00	26	126.60	127.00	-25	3,226	-0.77%
2018/11/02	2	127.75	5	128.40	130.00	-3	3,267	-0.09%
2018/11/01	13	128.23	260	128.12	128.00	-247	3,417	-7.23%	大賣/鉅額交易
2018/10/31	27	123.98	35	121.69	124.00	-8	3,442	-0.23%
2018/10/30	105	112.76	1	111.00	113.00	104	3,606	2.88%	大買/鉅額交易
2018/10/29	33	109.44	1	107.00	109.00	32	3,699	0.86%
2018/10/26	2	106.00	7	109.07	109.00	-5	3,703	-0.14%
2018/10/25	4	111.00	0	0.00	110.50	4	3,666	0.11%
2018/10/24	7	110.50	7	109.43	112.00	0	3,656	0.00%
2018/10/23	13	112.81	7	111.50	111.50	6	3,659	0.16%
2018/10/22	8	111.50	0	0.00	111.00	8	3,664	0.22%
2018/10/19	78	110.16	0	0.00	110.00	78	3,662	2.13%
2018/10/18	0	0.00	43	110.52	111.00	-43	3,622	-1.19%
2018/10/17	2	113.50	100	112.50	113.50	-98	3,615	-2.71%
2018/10/16	20	109.75	68	110.76	110.00	-48	3,603	-1.33%
2018/10/15	65	108.47	1	107.50	107.50	64	3,583	1.79%
2018/10/12	7	105.79	0	0.00	107.50	7	3,554	0.20%
2018/10/11	29	103.60	3	103.83	105.00	26	3,528	0.74%
2018/10/09	5	110.50	4	109.13	109.50	1	3,469	0.03%
2018/10/08	102	112.43	10	110.05	111.00	92	3,422	2.69%	大買/
2018/10/05	31	119.05	36	117.71	116.00	-5	3,339	-0.15%
2018/10/04	71	127.28	17	126.85	126.50	54	3,242	1.67%
2018/10/03	23	128.61	126	128.42	129.00	-103	3,216	-3.20%	大賣/鉅額交易
2018/10/02	3	133.17	33	131.61	128.50	-30	3,179	-0.94%
2018/10/01	15	136.07	4	135.00	136.00	11	3,107	0.35%
2018/09/28	17	136.88	2	137.00	136.00	15	3,097	0.48%
2018/09/27	3	133.67	1	132.50	134.00	2	3,058	0.07%
2018/09/26	40	135.00	1	134.50	134.00	39	3,025	1.29%
2018/09/25	0	0.00	6	135.25	135.50	-6	3,022	-0.20%
2018/09/21	3	138.67	9	138.22	137.50	-6	3,010	-0.20%
2018/09/20	1	140.50	7	138.50	140.00	-6	2,944	-0.20%
2018/09/19	202	139.46	2	140.25	138.00	200	2,928	6.83%	大買/鉅額交易
2018/09/18	4	140.38	3	138.83	140.50	1	2,898	0.03%
2018/09/17	2	135.50	2	134.25	136.00	0	2,848	0.00%
2018/09/14	0	0.00	51	134.45	136.00	-51	2,836	-1.80%
2018/09/13	9	135.28	40	135.98	133.00	-31	2,796	-1.11%
2018/09/12	149	136.06	53	138.66	135.50	96	2,748	3.49%	大買/
2018/09/10	0	0.00	5	137.60	138.50	-5	2,692	-0.19%
2018/09/07	0	0.00	4	141.50	138.00	-4	2,767	-0.14%
2018/09/06	1	144.00	1	142.50	142.50	0	2,757	0.00%
2018/09/05	7	148.43	8	147.44	149.50	-1	2,739	-0.04%
2018/09/04	11	145.45	12	145.71	146.00	-1	2,707	-0.04%
2018/09/03	0	0.00	206	144.75	143.50	-206	2,695	-7.64%	大賣/鉅額交易
2018/08/31	15	147.13	6	149.00	149.00	9	2,665	0.34%
2018/08/30	7	146.79	26	146.50	146.00	-19	2,619	-0.73%
2018/08/29	14	146.64	115	145.44	146.00	-101	2,584	-3.91%	大賣/鉅額交易
2018/08/28	22	144.68	100.1	144.50	143.50	-78.1	2,568	-3.04%
2018/08/27	0	0.00	2	142.00	142.00	-2	2,555	-0.08%
2018/08/24	0	0.00	0.1	138.00	138.50	-0.1	2,534	0.00%
2018/08/23	0	0.00	76	138.74	139.50	-76	2,529	-3.00%
2018/08/22	0.1	137.00	0	0.00	137.00	0.1	2,513	0.00%
2018/08/21	0.1	140.00	18	137.75	140.00	-18	2,502	-0.72%
2018/08/20	0	0.00	112	137.17	138.00	-112	2,493	-4.49%	大賣/鉅額交易
2018/08/17	1	135.50	115	136.23	136.50	-114	2,473	-4.61%	大賣/鉅額交易
2018/08/16	11	134.32	12	132.67	137.50	-1	2,452	-0.04%
2018/08/15	9	138.56	11	139.50	134.50	-2	2,404	-0.08%
2018/08/14	5	142.30	1	136.50	146.00	4	2,311	0.17%
2018/08/13	0	0.00	15	136.60	135.50	-15	2,239	-0.67%
2018/08/10	0	0.00	9	140.61	140.00	-9	2,185	-0.41%
2018/08/09	3	143.67	8	141.50	143.50	-5	2,134	-0.23%
2018/08/08	13	141.81	214	139.04	143.00	-201	2,079	-9.67%	大賣/鉅額交易
2018/08/07	21	139.33	19	140.71	136.00	2	1,891	0.11%
2018/08/06	27	136.56	53	136.48	138.00	-26	1,760	-1.48%
2018/08/03	61	133.89	106	133.21	135.00	-45	1,523	-2.95%	大賣/
2018/08/02	7	122.43	20	121.25	123.00	-13	1,409	-0.92%
2018/08/01	0	0.00	21	123.31	122.50	-21	1,412	-1.49%
2018/07/31	0	0.00	25	121.84	123.00	-25	1,425	-1.75%
2018/07/30	6	124.50	0	0.00	123.00	6	1,421	0.42%
2018/07/27	0	0.00	80	123.00	124.50	-80	1,428	-5.60%
2018/07/25	0	0.00	13	121.00	121.00	-13	1,433	-0.91%
2018/07/24	0	0.00	3	119.83	120.50	-3	1,495	-0.20%
2018/07/23	0	0.00	117	121.03	120.00	-117	1,579	-7.41%	大賣/鉅額交易
2018/07/20	12	123.96	0	0.00	123.50	12	1,648	0.73%
2018/07/17	1	121.00	2	120.50	120.00	-1	1,828	-0.05%
2018/07/16	0	0.00	5	118.50	118.00	-5	1,822	-0.27%
2018/07/13	0	0.00	77	119.37	118.50	-77	1,856	-4.15%
2018/07/12	5	117.60	1	119.00	119.00	4	1,868	0.21%
2018/07/11	26	117.42	0	0.00	116.50	26	1,884	1.38%
2018/07/10	3	116.50	0	0.00	116.50	3	1,885	0.16%
2018/07/05	6	114.00	0	0.00	112.00	6	1,934	0.31%
2018/07/04	3	112.50	16	112.13	112.00	-13	1,970	-0.66%
2018/07/03	30	113.75	0	0.00	111.50	30	2,043	1.47%
2018/07/02	7	113.07	0	0.00	113.00	7	2,081	0.34%
2018/06/29	2	110.50	2	111.00	111.00	0	2,108	0.00%
2018/06/28	2	111.00	8	111.00	109.50	-6	2,109	-0.28%
2018/06/27	35	113.20	10	112.00	112.00	25	2,128	1.17%
2018/06/26	10	112.10	0	0.00	112.00	10	2,134	0.47%
2018/06/25	1	112.50	0	0.00	113.00	1	2,146	0.05%
2018/06/22	3	113.50	13	112.69	114.50	-10	2,141	-0.47%
2018/06/21	8	114.63	3	114.00	114.00	5	2,144	0.23%
2018/06/19	17	113.97	6	112.00	114.00	11	2,151	0.51%
2018/06/15	8	111.13	427	111.00	113.00	-419	2,179	-19.22%	大賣/鉅額交易
2018/06/14	12	111.79	213	111.95	111.00	-201	2,090	-9.62%	大賣/鉅額交易
2018/06/13	31	111.81	84	111.46	112.00	-53	2,077	-2.55%
2018/06/08	0	0.00	60	113.63	114.00	-60	2,086	-2.88%
2018/06/05	0	0.00	8	115.81	115.50	-8	2,169	-0.37%
2018/05/25	0	0.00	1	116.00	115.50	-1	2,206	-0.05%
2018/05/16	15	115.50	100	115.50	115.50	-85	2,396	-3.55%
2018/05/15	0	0.00	1	117.00	117.00	-1	2,433	-0.04%
2018/05/14	30	115.75	2	114.50	115.50	28	2,498	1.12%
2018/05/11	0	0.00	3	113.67	113.50	-3	2,528	-0.12%
2018/05/10	0	0.00	6	111.50	112.00	-6	2,541	-0.24%
2018/05/09	0	0.00	1	112.00	111.50	-1	2,540	-0.04%
2018/05/07	50	110.78	2	110.75	110.00	48	2,585	1.86%
2018/05/04	100	110.78	1	111.00	110.00	99	2,613	3.79%
2018/05/03	0	0.00	2	112.00	112.00	-2	2,630	-0.08%
2018/05/02	10	113.00	0	0.00	113.00	10	2,642	0.38%
2018/04/30	10	113.50	10	113.00	113.00	0	2,631	0.00%
2018/04/27	0	0.00	63	110.03	109.50	-63	2,621	-2.40%
2018/04/26	16	113.00	6	112.08	113.00	10	2,565	0.39%
2018/04/25	48	113.73	42	113.52	113.50	6	2,503	0.24%
2018/04/24	11	126.05	7	128.93	126.00	4	2,403	0.17%
2018/04/23	49	133.41	245	132.94	133.00	-196	2,388	-8.21%	大賣/鉅額交易
2018/04/20	0	0.00	24	130.73	128.00	-24	2,370	-1.01%
2018/04/19	0	0.00	1	132.50	132.50	-1	2,359	-0.04%
2018/04/17	50	129.53	12	128.29	128.50	38	2,314	1.64%
2018/04/16	0	0.00	2	132.50	132.50	-2	2,280	-0.09%
2018/04/13	4	132.75	4	132.25	131.50	0	2,271	0.00%
2018/04/12	8	130.50	0	0.00	130.50	8	2,239	0.36%
2018/04/11	266	128.00	0	0.00	130.00	266	2,239	11.88%	大買/鉅額交易
2018/04/10	0	0.00	8	128.50	129.50	-8	2,208	-0.36%
2018/04/09	401	131.77	150	130.79	129.00	251	2,176	11.53%	大買/大賣/鉅額交易
2018/04/03	171	128.80	16	125.22	128.00	155	2,093	7.40%	大買/鉅額交易
2018/03/31	36	128.89	2	130.25	130.00	34	2,019	1.68%
2018/03/30	15	128.00	1	127.50	129.00	14	2,011	0.70%
2018/03/29	4	125.00	0	0.00	125.50	4	1,988	0.20%
2018/03/27	0	0.00	3	123.50	123.50	-3	1,988	-0.15%
2018/03/23	15	121.00	77	120.18	120.50	-62	1,998	-3.10%
2018/03/21	203	125.01	10	125.25	125.00	193	1,999	9.65%	大買/鉅額交易
2018/03/20	90	123.00	1	122.50	124.50	89	1,969	4.52%
2018/03/19	164	122.52	0	0.00	123.00	164	1,946	8.43%	大買/鉅額交易
2018/03/16	0	0.00	5	121.00	122.50	-5	1,942	-0.26%
2018/03/14	461	120.68	4	120.63	120.00	457	1,931	23.66%	大買/鉅額交易
2018/03/13	0	0.00	5	119.50	119.50	-5	1,936	-0.26%
2018/03/12	394	119.79	0	0.00	119.50	394	1,937	20.34%	大買/鉅額交易
2018/03/08	0	0.00	3	113.00	113.00	-3	1,885	-0.16%
2018/03/07	0	0.00	16	112.63	113.00	-16	1,890	-0.85%
2018/03/06	0	0.00	1	113.00	113.50	-1	1,931	-0.05%
2018/03/01	30	115.85	3	115.50	115.50	27	1,934	1.40%
2018/02/27	3	118.50	0	0.00	116.00	3	1,922	0.16%
2018/02/21	400	114.54	34	114.53	115.00	366	1,891	19.35%	大買/鉅額交易
2018/02/09	180	110.00	0	0.00	109.00	180	1,851	9.72%	大買/鉅額交易
2018/02/07	36	113.00	1	113.00	112.00	35	1,815	1.93%
2018/02/06	1	109.50	2	108.50	108.00	-1	1,787	-0.06%
2018/02/01	1	116.00	0	0.00	116.00	1	1,723	0.06%
2018/01/31	1	116.50	103	115.26	116.50	-102	1,706	-5.98%	大賣/鉅額交易
2018/01/30	1	121.50	0	0.00	121.50	1	1,664	0.06%
2018/01/29	22	123.66	182	124.62	124.50	-160	1,688	-9.47%	大賣/鉅額交易
2018/01/26	5	125.60	0	0.00	126.00	5	1,684	0.30%
2018/01/24	0	0.00	65	121.00	122.00	-65	1,891	-3.44%
2018/01/23	33	123.39	0	0.00	121.00	33	1,905	1.73%
2018/01/16	45	118.37	0	0.00	118.50	45	1,792	2.51%
2018/01/12	0	0.00	1	115.50	115.00	-1	1,760	-0.06%
2018/01/09	15	113.00	0	0.00	112.50	15	1,757	0.85%
2018/01/05	24	111.19	0	0.00	112.50	24	1,764	1.36%
2018/01/04	17	109.50	1	110.50	110.50	16	1,768	0.90%
2018/01/03	17	109.56	1	110.00	109.50	16	1,784	0.90%