信邦 (3023)-元大券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
265.0
漲跌
▲7.0
漲幅
+2.71%
成交量
983張
產業
上市電子零組件類股
582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

信邦 (3023)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/22	20.1	262.32	15	264.50	265.00	5.1	825	0.62%
2024/11/21	4	258.75	3.6	259.03	258.00	0.4	822	0.05%
2024/11/20	18	260.94	11	261.00	260.50	7	818	0.86%
2024/11/19	21	257.60	8.3	256.85	259.50	12.7	819	1.55%
2024/11/18	32	254.33	14.2	254.95	253.50	17.8	817	2.18%
2024/11/15	60	256.93	57.1	257.39	255.00	2.9	817	0.36%
2024/11/14	20	254.90	29	255.15	251.00	-9	807	-1.11%
2024/11/13	74.2	254.52	90.4	254.32	253.50	-16.3	802	-2.03%
2024/11/12	16	261.12	24	260.46	258.00	-8	792	-1.00%
2024/11/11	18	263.75	10.2	263.48	264.00	7.8	794	0.98%
2024/11/08	33	263.97	32.8	265.45	265.00	0.2	803	0.02%
2024/11/07	15	268.47	53.7	268.49	268.50	-38.7	806	-4.80%
2024/11/06	10	264.75	10.4	265.89	267.50	-0.4	818	-0.05%
2024/11/05	35	261.26	33.9	261.87	260.50	1.1	832	0.13%
2024/11/04	12	265.46	11.9	266.15	264.50	0.1	832	0.01%
2024/11/01	27	263.57	29.7	264.36	266.50	-2.7	844	-0.32%
2024/10/30	82	265.78	21.8	266.72	265.00	60.2	835	7.20%
2024/10/29	47	264.89	86.7	264.94	265.00	-39.7	839	-4.72%
2024/10/28	26	269.98	19.2	270.03	269.00	6.8	852	0.80%
2024/10/25	14	271.64	19.2	273.26	271.50	-5.2	862	-0.60%
2024/10/24	68	274.93	76.2	275.16	274.00	-8.2	880	-0.93%
2024/10/23	104.1	281.51	155.6	283.62	278.00	-51.6	879	-5.86%	大買/大賣/
2024/10/22	9	290.56	19	290.00	291.00	-10	872	-1.15%
2024/10/21	10	293.80	15	295.60	294.50	-5	909	-0.55%
2024/10/18	20	295.93	49	295.09	291.50	-29	919	-3.15%
2024/10/17	8	296.69	0	0.00	295.50	8	934	0.86%
2024/10/16	20	297.95	12	298.54	299.00	8	957	0.83%
2024/10/15	11	299.91	11	299.32	301.00	0	968	0.00%
2024/10/14	9	291.17	8.2	292.70	300.00	0.8	969	0.09%
2024/10/11	4	289.25	4	290.50	291.00	0	986	0.00%
2024/10/09	9	288.33	17	289.97	290.50	-8	1,019	-0.79%
2024/10/08	64	284.60	27.4	285.08	285.50	36.6	1,023	3.58%
2024/10/07	19	289.53	13.2	287.97	287.00	5.8	1,034	0.56%
2024/10/04	23	290.15	36.8	289.91	288.50	-13.8	1,040	-1.33%
2024/10/01	5	297.20	7.4	297.77	295.50	-2.4	1,039	-0.23%
2024/09/30	36	300.58	4	301.63	300.50	32	1,060	3.02%
2024/09/27	27	306.76	21	308.40	304.50	6	1,082	0.55%
2024/09/26	13	304.96	5	304.00	303.00	8	1,079	0.74%
2024/09/25	37	307.01	20	307.40	309.00	17	1,080	1.57%
2024/09/24	7	299.29	6.1	299.26	304.00	1	1,076	0.09%
2024/09/23	13	295.54	6	294.83	295.00	7	1,074	0.65%
2024/09/20	54.3	296.07	11	297.14	295.00	43.3	1,076	4.02%
2024/09/19	29	293.03	273.7	292.57	291.50	-244.7	1,067	-22.92%	大賣/鉅額交易
2024/09/18	19	302.18	16	300.63	299.00	3	1,061	0.28%
2024/09/16	125	296.79	27	296.33	296.50	98	1,052	9.31%	大買/
2024/09/13	200	295.36	42	295.79	291.50	158	1,048	15.07%	大買/鉅額交易
2024/09/12	34	288.72	19	288.79	293.00	15	1,044	1.44%
2024/09/11	163	279.61	65.2	282.19	279.00	97.8	1,039	9.41%	大買/
2024/09/10	5	291.20	28	294.84	291.00	-23	1,031	-2.23%
2024/09/09	19	289.16	25.1	290.39	292.50	-6.1	1,031	-0.59%
2024/09/06	8	291.81	27	292.31	292.50	-19	1,032	-1.84%
2024/09/05	17	293.94	43	293.09	290.50	-26	1,038	-2.50%
2024/09/04	85	293.73	80	292.79	292.00	5	1,039	0.48%
2024/09/03	12	300.83	12	300.63	300.00	0	1,034	0.00%
2024/09/02	23	300.24	5	298.90	302.50	18	1,035	1.74%
2024/08/30	3	296.50	2	292.50	297.00	1	1,026	0.10%
2024/08/29	21	290.05	10.6	288.80	290.00	10.4	1,027	1.01%
2024/08/28	11	287.36	4	287.38	286.00	7	1,024	0.68%
2024/08/27	9	286.94	5	285.90	288.00	4	1,037	0.39%
2024/08/26	21	289.19	14	287.64	286.00	7	1,039	0.67%
2024/08/23	5	285.40	22.5	285.68	285.50	-17.5	1,035	-1.69%
2024/08/22	9	290.06	45.7	289.29	290.00	-36.7	1,033	-3.55%
2024/08/21	52.1	292.27	12	291.38	292.50	40	1,026	3.90%
2024/08/20	16	295.81	12	296.08	295.50	4	1,027	0.39%
2024/08/19	17.1	292.62	74.1	292.96	291.50	-57.1	1,028	-5.55%
2024/08/16	20	298.03	15.1	298.51	298.50	4.9	1,020	0.48%
2024/08/15	43	304.23	46.1	302.66	302.00	-3.1	1,001	-0.31%
2024/08/14	36	312.76	30.5	310.23	309.50	5.5	983	0.56%
2024/08/13	25	302.68	10.6	302.32	303.50	14.4	961	1.50%
2024/08/12	28	296.79	17.2	297.59	299.00	10.9	945	1.15%
2024/08/09	26	297.85	23.2	296.70	297.50	2.8	935	0.30%
2024/08/08	33.1	289.43	142	289.76	288.50	-108.9	921	-11.82%	大賣/鉅額交易
2024/08/07	216	291.40	22	290.23	290.00	194	916	21.17%	大買/鉅額交易
2024/08/06	50	284.94	52.3	282.58	278.00	-2.3	907	-0.25%
2024/08/05	34	287.01	104	286.18	281.50	-70	898	-7.79%	大賣/
2024/08/02	20	315.58	54	317.15	311.00	-34	890	-3.82%
2024/08/01	35	327.63	18	327.92	323.00	17	883	1.92%
2024/07/31	83	327.19	70	329.27	327.50	13	884	1.47%
2024/07/30	148.1	322.51	94	323.57	327.50	54.1	868	6.23%	大買/
2024/07/29	69.5	332.96	116	334.55	327.50	-46.5	849	-5.47%	大賣/
2024/07/26	76.9	339.69	89	340.51	342.50	-12.1	819	-1.47%
2024/07/23	232.6	334.77	67	333.43	345.00	165.6	791	20.92%	大買/鉅額交易
2024/07/22	94.6	331.72	198.2	331.20	337.00	-103.6	763	-13.57%	大賣/鉅額交易
2024/07/19	9	316.61	34	318.78	330.00	-25	731	-3.42%
2024/07/18	99	316.43	29	315.74	316.00	70	725	9.64%
2024/07/17	17	325.00	91	324.46	326.00	-74	722	-10.24%
2024/07/16	29.2	327.33	10	327.45	327.00	19.2	711	2.70%
2024/07/15	82.6	324.37	17	323.26	322.00	65.6	727	9.01%
2024/07/12	127.8	322.38	62	321.40	322.00	65.8	733	8.97%	大買/
2024/07/11	80.1	314.40	50	314.82	319.00	30.1	716	4.21%
2024/07/10	13	305.12	8	303.56	303.00	5	705	0.71%
2024/07/09	25	302.70	35	303.60	304.00	-10	705	-1.42%
2024/07/08	27	298.89	12.1	299.67	300.00	14.9	692	2.16%
2024/07/05	12	291.50	11.4	292.29	290.50	0.6	687	0.09%
2024/07/04	74.8	304.77	77.3	303.74	294.00	-2.5	692	-0.36%
2024/07/03	13	297.42	7	295.29	300.00	6	673	0.89%
2024/07/02	17	292.32	19.6	291.77	291.00	-2.6	655	-0.40%
2024/07/01	13	294.62	22	294.55	294.50	-9	661	-1.36%
2024/06/28	13	291.81	5.5	291.91	292.00	7.6	675	1.12%
2024/06/27	0	0.00	5	289.70	292.50	-5	684	-0.73%
2024/06/26	2	290.75	21	290.50	291.00	-19	687	-2.76%
2024/06/25	5	289.10	4	289.25	289.50	1	696	0.14%
2024/06/24	23	287.87	64	290.09	290.00	-41	704	-5.82%
2024/06/21	7	286.93	7.1	287.85	288.00	-0.1	723	-0.01%
2024/06/20	11	290.55	0	0.00	289.00	11	728	1.51%
2024/06/19	7	291.71	11	291.77	291.50	-4	745	-0.54%
2024/06/18	28	291.43	3.2	293.03	291.00	24.8	771	3.21%
2024/06/17	6	293.75	20	293.90	295.00	-14	776	-1.80%
2024/06/14	2	291.50	0	0.00	291.50	2	786	0.25%
2024/06/13	7	294.21	1.1	289.95	296.00	5.9	789	0.75%
2024/06/12	14	286.82	8	287.64	287.00	6	790	0.75%
2024/06/11	82	292.40	86.1	293.16	291.50	-4.1	795	-0.52%
2024/06/07	8	297.56	7	297.64	298.50	1	796	0.13%
2024/06/06	4	298.00	8.4	296.75	297.50	-4.4	798	-0.55%
2024/06/05	1	294.50	8	295.31	294.50	-7	800	-0.87%
2024/06/04	5	295.40	7	296.07	295.50	-2	812	-0.25%
2024/06/03	1	295.50	0	0.00	297.00	1	828	0.12%
2024/05/31	126	294.69	3	291.67	294.00	123	831	14.79%	大買/鉅額交易
2024/05/30	3	287.50	5.9	288.47	286.50	-2.9	831	-0.35%
2024/05/29	25	291.10	10	292.45	290.00	15	853	1.76%
2024/05/28	8	292.75	9.3	293.49	295.00	-1.3	866	-0.14%
2024/05/27	5	290.90	7	291.29	291.50	-2	890	-0.22%
2024/05/24	16	290.94	11	290.73	291.00	5	901	0.55%
2024/05/23	86	288.80	13	287.73	287.50	73	904	8.07%
2024/05/22	6	286.83	16	286.16	286.00	-10	898	-1.11%
2024/05/21	6	281.08	3	282.00	281.00	3	901	0.33%
2024/05/20	11	283.86	8.8	284.80	282.50	2.2	901	0.24%
2024/05/17	1	285.50	1	285.50	284.00	0	907	0.00%
2024/05/16	7	288.79	11	288.91	287.00	-4	915	-0.44%
2024/05/15	45	287.63	8	287.44	286.00	37	919	4.02%
2024/05/14	5	285.20	152	284.86	284.00	-147	923	-15.92%	大賣/鉅額交易
2024/05/13	16	286.50	20	287.30	287.00	-4	928	-0.43%
2024/05/10	19	281.97	24.3	282.45	280.50	-5.3	924	-0.57%
2024/05/09	11.1	286.87	11.6	288.82	287.00	-0.6	922	-0.06%
2024/05/08	7	286.71	9.1	287.75	291.00	-2.1	925	-0.23%
2024/05/07	13	285.12	14.3	286.53	285.00	-1.3	936	-0.14%
2024/05/06	9.1	290.22	6.4	288.22	287.00	2.6	936	0.28%
2024/05/03	23	287.76	17.1	286.85	282.00	5.9	929	0.64%
2024/05/02	4	281.50	6.2	283.04	281.50	-2.2	928	-0.24%
2024/04/30	7	281.71	77.3	282.49	281.00	-70.3	926	-7.59%
2024/04/29	8	283.56	9	283.72	285.50	-1	932	-0.11%
2024/04/26	12	281.33	25.2	280.99	282.00	-13.2	936	-1.41%
2024/04/25	9	281.28	9.5	281.59	280.00	-0.5	938	-0.06%
2024/04/24	22	284.68	15.4	284.37	283.50	6.6	941	0.71%
2024/04/23	47	286.04	57	286.00	285.00	-10	954	-1.05%
2024/04/22	27	276.78	62	276.75	278.50	-35	955	-3.66%
2024/04/19	75	279.99	89.1	280.04	279.00	-14.1	956	-1.47%
2024/04/18	45	274.67	14	274.36	275.00	31	926	3.35%
2024/04/17	39	270.99	39	271.23	271.00	0	920	0.00%
2024/04/16	27	271.70	135.3	272.34	271.00	-108.3	918	-11.79%	大賣/鉅額交易
2024/04/15	17	274.38	51.3	274.84	273.00	-34.3	902	-3.80%
2024/04/12	14.2	277.23	36	278.44	278.50	-21.8	902	-2.42%
2024/04/11	30	277.15	51.6	277.81	275.50	-21.6	903	-2.39%
2024/04/10	20	281.85	20.6	282.58	282.00	-0.6	906	-0.07%
2024/04/09	13	283.08	10.4	282.84	284.00	2.6	922	0.28%
2024/04/08	15	281.20	15.3	281.80	281.00	-0.3	919	-0.03%
2024/04/03	23	284.63	15.1	285.30	283.00	7.9	916	0.86%
2024/04/02	26	287.23	23.9	287.32	286.00	2.1	907	0.23%
2024/04/01	116	281.92	16.1	282.15	283.00	99.9	891	11.21%	大買/
2024/03/29	8.1	275.35	10.6	276.31	276.00	-2.5	876	-0.28%
2024/03/28	0.1	282.00	0.7	276.44	280.00	-0.6	872	-0.07%
2024/03/27	9	273.39	4.6	275.22	272.50	4.4	866	0.50%
2024/03/26	9	277.67	8.3	277.49	278.50	0.7	858	0.08%
2024/03/25	26	280.40	4	279.88	280.00	22	841	2.62%
2024/03/22	62	276.90	60	276.66	278.00	2	837	0.23%
2024/03/21	83	272.03	48.5	271.50	275.00	34.5	828	4.16%
2024/03/20	16	260.63	46.9	261.53	261.50	-30.9	817	-3.78%
2024/03/19	19.1	261.32	19.1	261.32	261.00	0	834	0.00%
2024/03/18	16	261.41	36.4	262.04	262.00	-20.4	829	-2.46%
2024/03/15	32	265.05	6.1	265.37	265.00	25.9	836	3.09%
2024/03/14	106	267.68	25.5	267.49	267.00	80.5	844	9.52%	大買/
2024/03/13	10	270.75	15.1	270.50	270.50	-5.1	848	-0.61%
2024/03/12	101	270.13	26.3	271.49	268.50	74.7	849	8.79%	大買/
2024/03/11	92	267.98	12.3	268.06	268.50	79.7	849	9.39%
2024/03/08	19	265.42	16.2	266.33	266.50	2.8	848	0.33%
2024/03/07	47	261.26	47.9	262.03	261.50	-0.9	842	-0.11%
2024/03/06	3	264.17	4	264.62	264.50	-1	834	-0.12%
2024/03/05	25	266.16	33	267.48	265.50	-8	839	-0.95%
2024/03/04	59.1	267.19	44.2	266.99	268.00	14.9	841	1.77%
2024/03/01	13	261.69	217.9	261.80	266.00	-204.9	821	-24.96%	大賣/鉅額交易
2024/02/29	34	259.94	238.4	261.85	258.50	-204.4	808	-25.29%	大賣/鉅額交易
2024/02/27	52	256.63	84.7	257.04	255.00	-32.7	781	-4.18%
2024/02/26	16	257.69	314.1	257.56	257.50	-298.1	773	-38.54%	大賣/鉅額交易
2024/02/23	21	256.86	3.6	256.88	257.00	17.4	768	2.27%
2024/02/22	17.3	255.59	28.3	256.05	255.50	-11	773	-1.42%
2024/02/21	11	257.59	42.4	257.52	258.00	-31.4	770	-4.08%
2024/02/20	7	256.57	10.8	257.68	255.50	-3.8	773	-0.49%
2024/02/19	75	259.83	19.5	259.56	259.00	55.5	779	7.12%
2024/02/16	14.2	258.28	12.3	259.79	258.00	1.9	780	0.24%
2024/02/15	17	256.09	12.4	256.92	256.50	4.6	772	0.60%
2024/02/05	16	258.16	10.4	259.78	256.50	5.6	768	0.73%
2024/02/02	10	261.75	6.5	262.62	260.50	3.5	758	0.46%
2024/02/01	15	257.63	25.5	258.56	259.00	-10.5	754	-1.39%
2024/01/31	10	256.90	29.4	256.83	257.50	-19.4	752	-2.58%
2024/01/30	39.1	257.04	34.2	257.66	259.00	4.9	755	0.64%
2024/01/29	1	264.00	2.5	262.96	262.50	-1.5	751	-0.20%
2024/01/26	12	264.21	16.2	263.46	263.00	-4.2	760	-0.56%
2024/01/25	14.1	265.18	12.3	265.60	264.50	1.8	772	0.24%
2024/01/24	54	269.76	14.2	269.33	269.00	39.8	783	5.07%
2024/01/23	8	268.63	6.2	269.96	269.50	1.8	791	0.23%
2024/01/22	3.1	268.48	5	268.50	266.50	-1.9	786	-0.24%
2024/01/19	5	270.30	8	267.69	270.50	-3	786	-0.38%
2024/01/18	11	263.68	9.3	264.35	262.50	1.7	790	0.21%
2024/01/17	62.2	265.80	10.6	265.03	265.00	51.5	789	6.53%
2024/01/16	30	271.98	23	272.57	270.50	7	770	0.91%
2024/01/15	16	274.84	44.9	275.31	276.00	-28.9	756	-3.82%
2024/01/12	3	275.16	1.2	277.06	273.00	1.8	748	0.24%
2024/01/11	13	275.62	11.9	276.20	277.00	1.1	750	0.14%
2024/01/10	10	275.00	13.7	275.68	276.00	-3.7	752	-0.49%
2024/01/09	13	277.77	8	277.99	276.50	5	755	0.66%
2024/01/08	15.1	280.79	6.6	282.19	278.50	8.4	755	1.11%
2024/01/05	8	285.75	5.8	287.31	284.50	2.2	751	0.29%
2024/01/04	12	287.08	12.7	286.69	287.00	-0.7	746	-0.10%
2024/01/03	60.4	286.36	129	287.85	285.00	-68.7	742	-9.26%	大賣/
2024/01/02	6	300.42	5	300.70	300.00	1	722	0.14%
2023/12/29	5	299.80	6	299.42	299.00	-1	726	-0.14%
2023/12/28	2	300.00	3.5	299.49	300.50	-1.5	723	-0.21%
2023/12/27	5	296.20	86	295.85	297.00	-81	723	-11.19%
2023/12/26	45	295.29	0	297.50	294.50	45	726	6.19%
2023/12/25	7	296.00	4.4	297.55	295.50	2.6	734	0.36%
2023/12/22	2	296.00	89	294.55	295.00	-87	745	-11.67%
2023/12/21	25	294.52	88.7	294.72	294.00	-63.7	740	-8.60%
2023/12/20	156	299.27	101.3	297.45	295.00	54.7	737	7.42%	大買/大賣/
2023/12/19	10	291.05	14	291.11	291.50	-4	730	-0.55%
2023/12/18	9.1	292.35	87.3	295.27	290.00	-78.2	729	-10.72%
2023/12/15	41	300.74	39.4	300.98	301.00	1.6	728	0.23%
2023/12/14	71	296.74	48	298.29	294.50	23	712	3.22%
2023/12/13	11	298.18	6.5	299.51	298.50	4.5	690	0.66%
2023/12/12	21	294.74	14	294.86	295.50	7	685	1.02%
2023/12/11	16	294.00	13.1	295.75	296.50	2.9	676	0.43%
2023/12/08	14	289.07	74.8	288.60	290.00	-60.8	662	-9.17%
2023/12/07	14	288.43	8.2	287.21	286.00	5.8	648	0.90%
2023/12/06	12	289.63	5.2	290.03	289.00	6.9	643	1.07%
2023/12/05	114	289.26	9.6	290.79	287.50	104.4	639	16.32%	大買/鉅額交易
2023/12/04	70	290.11	4.3	289.87	287.50	65.7	632	10.39%
2023/12/01	13	290.92	10.4	289.19	291.50	2.6	630	0.41%
2023/11/30	20	287.10	14.3	288.54	286.50	5.7	617	0.92%
2023/11/29	20	288.58	20.8	288.95	288.50	-0.8	606	-0.13%
2023/11/28	11	279.68	3.2	281.24	281.50	7.8	592	1.31%
2023/11/27	12	276.38	12.6	277.87	275.50	-0.6	591	-0.11%
2023/11/24	10	280.30	11	281.54	279.50	-1	586	-0.17%
2023/11/22	13	277.69	11.2	279.19	278.50	1.8	577	0.32%
2023/11/21	16	275.25	17.4	276.32	274.00	-1.4	569	-0.24%
2023/11/20	15	273.07	13.5	274.35	273.00	1.5	563	0.26%
2023/11/17	12	276.29	10.8	277.96	276.50	1.2	560	0.22%
2023/11/16	61	275.53	31	276.02	276.50	30	551	5.43%
2023/11/15	71.3	279.63	16.9	278.17	277.50	54.4	539	10.09%
2023/11/14	14	280.36	7	280.57	280.00	7	534	1.31%
2023/11/13	110.1	281.50	9.7	281.91	279.00	100.4	534	18.79%	大買/
2023/11/10	9	282.72	9.4	284.08	282.00	-0.4	530	-0.08%
2023/11/09	4	286.00	4.1	286.96	285.00	-0.1	534	-0.02%
2023/11/08	10	287.15	9.1	288.90	288.00	0.9	531	0.17%
2023/11/07	7	289.14	7.1	289.94	289.50	-0.1	524	-0.01%
2023/11/06	31	285.19	13.6	286.27	286.50	17.4	513	3.38%
2023/11/03	17.1	278.80	13.6	280.39	277.00	3.4	505	0.68%
2023/11/02	5	271.30	104.6	272.20	272.50	-99.6	497	-20.01%	大賣/
2023/11/01	18	273.19	328.3	272.07	271.00	-310.3	491	-63.11%	大賣/鉅額交易
2023/10/31	9	279.39	36.6	285.21	277.00	-27.6	485	-5.67%
2023/10/30	5	286.70	23.5	287.17	286.00	-18.5	498	-3.72%
2023/10/27	12	291.58	13.3	292.66	289.00	-1.3	516	-0.25%
2023/10/26	37	295.89	45.6	297.07	294.00	-8.6	527	-1.62%
2023/10/25	49	304.89	23.7	306.94	304.00	25.3	530	4.78%
2023/10/24	3	304.17	8.8	305.41	308.50	-5.8	535	-1.08%
2023/10/23	7	305.29	7.2	306.88	305.50	-0.2	578	-0.04%
2023/10/20	22	308.43	22.8	308.58	310.50	-0.8	590	-0.13%
2023/10/19	14	316.32	8.9	320.76	315.50	5.1	602	0.85%
2023/10/18	17	324.47	50	327.76	322.00	-33	647	-5.09%
2023/10/17	52	328.35	215	328.11	327.00	-163	680	-23.96%	大賣/鉅額交易
2023/10/16	25	327.34	174.5	328.09	325.00	-149.5	724	-20.64%	大賣/鉅額交易
2023/10/13	154	326.02	105	326.59	324.00	49	734	6.67%	大買/大賣/
2023/10/12	56	326.22	80.2	326.42	326.00	-24.2	740	-3.26%
2023/10/11	62	323.85	25.6	327.26	323.00	36.4	740	4.91%
2023/10/06	5	327.40	1	329.00	326.50	4	736	0.54%
2023/10/05	0	0.00	2	325.00	327.50	-2	729	-0.27%
2023/10/04	50	324.33	9	322.94	326.00	41	727	5.64%
2023/10/03	5	325.70	3	326.17	325.00	2	731	0.27%
2023/10/02	41	322.83	0	0.00	323.50	41	731	5.61%
2023/09/28	3	323.00	2	322.00	323.50	1	730	0.14%
2023/09/27	18.2	321.14	28	320.86	320.00	-9.8	732	-1.34%
2023/09/26	2	309.00	5.4	311.00	308.00	-3.4	722	-0.47%
2023/09/25	3	307.17	3.7	310.16	311.00	-0.7	724	-0.10%
2023/09/22	4	306.50	26.9	306.40	306.50	-22.9	724	-3.15%
2023/09/21	5	301.90	4.5	304.27	305.50	0.5	724	0.07%
2023/09/20	11.1	300.00	14	299.42	301.00	-3	720	-0.42%
2023/09/19	4	307.88	4	308.50	307.50	0	710	0.00%
2023/09/18	5	310.30	5.5	310.45	308.00	-0.5	721	-0.07%
2023/09/15	83	313.55	5.1	314.04	314.00	77.9	728	10.69%
2023/09/14	34	315.07	5.4	314.78	314.00	28.6	725	3.94%
2023/09/13	30	316.52	19	316.27	316.50	11	731	1.50%
2023/09/12	1	318.00	8	316.13	316.00	-7	735	-0.95%
2023/09/11	12	316.67	12.2	318.14	316.00	-0.2	740	-0.03%
2023/09/08	53	321.91	4	320.75	321.50	49	737	6.64%
2023/09/07	51	322.22	22.8	321.71	320.50	28.2	738	3.82%
2023/09/06	52	324.25	11.8	322.50	321.00	40.2	737	5.44%
2023/09/05	53	319.94	2.9	321.18	319.50	50.1	734	6.82%
2023/09/04	4	316.88	2.3	313.31	320.00	1.7	747	0.22%
2023/09/01	0	0.00	51.3	313.29	313.00	-51.3	747	-6.87%
2023/08/31	56	309.38	6.5	310.93	310.00	49.5	748	6.62%
2023/08/30	54	318.90	71.8	319.12	318.00	-17.8	751	-2.36%
2023/08/29	2	317.50	2.1	319.92	317.00	-0.1	758	-0.02%
2023/08/28	30	320.38	5.6	320.37	320.00	24.4	757	3.22%
2023/08/25	0	0.00	2.2	320.41	320.00	-2.2	767	-0.29%
2023/08/24	4	319.50	10.4	319.97	319.50	-6.4	774	-0.82%
2023/08/23	2	322.00	1.6	323.49	321.50	0.4	772	0.06%
2023/08/22	1	321.50	1	323.00	321.50	0	773	0.00%
2023/08/21	3	322.00	2.8	323.21	321.50	0.2	778	0.03%
2023/08/18	15	320.97	16.3	321.63	318.50	-1.3	782	-0.17%
2023/08/17	1	324.50	2.5	321.38	323.50	-1.5	774	-0.20%
2023/08/16	0	0.00	1.4	322.36	321.00	-1.4	776	-0.18%
2023/08/15	1	320.00	17.8	320.61	320.00	-16.8	776	-2.17%
2023/08/11	2	319.50	4.1	317.06	321.00	-2.1	774	-0.27%
2023/08/10	18	316.06	19.5	318.54	314.00	-1.5	775	-0.20%
2023/08/09	4	326.25	4.8	328.72	326.00	-0.8	777	-0.10%
2023/08/08	5	326.70	10	323.25	329.00	-5	774	-0.65%
2023/08/07	8	326.31	9	326.32	327.00	-1	771	-0.13%
2023/08/04	23	317.65	92.6	318.26	317.50	-69.6	760	-9.15%
2023/08/02	93	322.73	120.7	318.61	317.50	-27.7	743	-3.73%	大賣/
2023/08/01	29	329.28	48.6	329.76	326.00	-19.6	720	-2.72%
2023/07/31	12	337.21	12.2	339.20	336.50	-0.2	703	-0.03%
2023/07/28	18	332.67	18	334.22	337.00	0	700	0.00%
2023/07/27	12	332.42	81.7	332.41	334.50	-69.7	692	-10.06%
2023/07/26	236	330.75	198.4	331.36	330.00	37.6	683	5.51%	大買/大賣/
2023/07/25	14	346.54	14.7	348.29	347.50	-0.7	636	-0.10%
2023/07/24	14	349.68	15.8	349.47	349.50	-1.8	625	-0.29%
2023/07/21	97	347.11	102.6	347.41	349.00	-5.6	614	-0.91%	大賣/
2023/07/20	234	337.02	58.7	338.38	334.50	175.3	575	30.44%	大買/鉅額交易
2023/07/19	158	339.32	131.4	340.09	333.00	26.6	549	4.84%	大買/大賣/
2023/07/18	41	359.78	40.2	361.52	362.00	0.8	505	0.16%
2023/07/17	2	371.50	85.4	369.25	370.00	-83.4	489	-17.03%
2023/07/14	9	376.56	32.7	374.39	372.00	-23.7	484	-4.89%
2023/07/13	6	376.83	3.5	376.64	377.00	2.6	482	0.53%
2023/07/12	3	371.67	9.7	372.17	372.00	-6.7	478	-1.39%
2023/07/11	4	374.75	5.4	375.97	373.50	-1.4	480	-0.29%
2023/07/10	3	374.00	10.2	374.66	377.00	-7.2	486	-1.48%
2023/07/07	3	369.17	6.1	369.42	369.00	-3.1	485	-0.65%
2023/07/06	6	371.75	5.1	372.72	371.50	0.9	485	0.19%
2023/07/05	14	376.66	20.4	375.55	371.50	-6.4	480	-1.33%
2023/07/04	2	369.25	1.2	368.98	368.50	0.8	478	0.16%
2023/07/03	6	371.33	10.3	372.95	370.50	-4.3	495	-0.88%
2023/06/30	7	369.43	20.2	368.82	369.50	-13.2	502	-2.64%
2023/06/29	6	372.50	43.2	370.81	369.50	-37.2	534	-6.95%
2023/06/28	6	367.17	17	366.91	366.00	-11	542	-2.03%
2023/06/27	8	368.88	22	369.82	368.00	-14	544	-2.57%
2023/06/26	2	370.25	1.7	369.83	373.50	0.3	545	0.06%
2023/06/21	5	367.10	9.3	367.03	367.00	-4.3	535	-0.81%
2023/06/19	123	375.46	2	371.00	374.00	121	526	22.96%	大買/鉅額交易
2023/06/16	2	366.75	5	366.20	366.50	-3	521	-0.58%
2023/06/15	0	0.00	4	367.50	367.50	-4	517	-0.77%
2023/06/14	5	358.40	1.6	357.69	357.50	3.4	515	0.66%
2023/06/13	12	355.13	3.3	354.64	358.50	8.7	518	1.67%
2023/06/12	1	351.00	1.1	353.03	352.50	-0.1	516	-0.02%
2023/06/09	1	350.00	1.6	349.07	350.00	-0.6	521	-0.12%
2023/06/08	8	348.88	7.8	350.65	347.00	0.2	520	0.04%
2023/06/07	1	356.00	4.4	356.22	356.50	-3.4	518	-0.65%
2023/06/06	68	357.89	0.4	358.97	359.50	67.6	531	12.72%
2023/06/05	130	356.17	1.6	356.19	356.00	128.4	529	24.25%	大買/鉅額交易
2023/06/02	172	352.39	12.1	354.64	352.00	159.9	526	30.38%	大買/鉅額交易
2023/06/01	49	354.96	3.5	356.02	355.50	45.5	518	8.76%
2023/05/31	456	358.62	197	357.48	360.00	259	525	49.28%	大買/大賣/鉅額交易
2023/05/30	131	359.57	4.2	361.52	361.50	126.8	517	24.50%	大買/鉅額交易
2023/05/29	4	355.75	6	357.00	358.00	-2	521	-0.38%
2023/05/26	46	349.92	8	350.19	350.00	38	531	7.15%
2023/05/25	42	348.75	7	348.00	350.50	35	532	6.57%
2023/05/24	187	349.87	1.1	349.64	350.50	185.9	534	34.75%	大買/鉅額交易
2023/05/23	2	354.00	0	0.00	352.00	2	534	0.37%
2023/05/22	64	348.09	1.3	351.91	350.50	62.7	538	11.65%
2023/05/19	62	352.56	5.1	351.67	352.00	56.9	544	10.45%
2023/05/18	12	355.58	5	355.40	354.50	7	550	1.27%
2023/05/17	96	355.84	41	355.00	356.50	55	553	9.94%
2023/05/16	22	354.70	0	0.00	357.00	22	558	3.94%
2023/05/15	24	353.88	0	0.00	352.50	24	561	4.28%
2023/05/12	26	349.37	1	352.00	351.00	25	561	4.45%
2023/05/11	112	348.89	1	350.00	349.00	111	564	19.66%	大買/鉅額交易
2023/05/10	0	348.00	0	0.00	351.00	0	573	0.00%
2023/05/09	34	343.53	3.7	345.72	344.50	30.3	581	5.22%
2023/05/08	77	347.21	0.3	349.48	348.50	76.7	620	12.36%
2023/05/05	190	345.24	6	345.79	348.00	184	645	28.50%	大買/鉅額交易
2023/05/04	77	350.17	6.1	351.90	351.00	70.9	640	11.07%
2023/05/03	20	340.53	2	340.00	345.00	18	628	2.86%
2023/05/02	49.6	338.15	5.4	338.07	337.50	44.3	633	6.99%
2023/04/28	31.2	339.76	0.2	345.00	340.00	31	636	4.88%
2023/04/27	4	337.00	2.6	336.44	337.50	1.4	635	0.22%
2023/04/26	43	336.94	3.7	338.65	336.50	39.3	633	6.21%
2023/04/25	18	339.11	5.6	341.38	339.50	12.4	626	1.98%
2023/04/24	14.5	346.78	3	344.17	347.50	11.5	624	1.84%
2023/04/21	8	339.50	33.4	338.09	340.00	-25.4	617	-4.12%
2023/04/20	2	331.00	2	331.00	331.00	0	608	0.00%
2023/04/19	5	333.50	4.3	333.59	333.50	0.7	614	0.11%
2023/04/18	1	338.50	2	337.00	338.00	-1	611	-0.16%
2023/04/17	11	335.68	0.3	337.57	336.00	10.7	614	1.73%
2023/04/14	0	0.00	24.3	333.77	336.00	-24.3	614	-3.95%
2023/04/13	15.2	332.91	15.7	334.03	331.50	-0.5	611	-0.08%
2023/04/12	9	345.06	1	339.50	345.00	8	603	1.33%
2023/04/11	1	341.00	55	341.00	340.50	-54	597	-9.03%
2023/04/07	6	340.08	6	339.42	337.50	0	595	0.00%
2023/04/06	24	332.19	22.2	331.10	335.00	1.8	587	0.30%
2023/03/31	0	342.00	1	337.50	342.00	-1	567	-0.18%
2023/03/30	3	337.67	9.4	344.43	340.50	-6.4	561	-1.14%
2023/03/29	0.1	324.00	1	322.50	324.50	-0.9	529	-0.17%
2023/03/28	1	315.50	0	0.00	314.50	1	523	0.19%
2023/03/27	0	0.00	1	314.00	315.50	-1	523	-0.19%
2023/03/24	7	312.64	1	314.50	314.00	6	526	1.14%
2023/03/23	0	0.00	2	310.25	310.50	-2	531	-0.38%
2023/03/22	1	307.50	0	0.00	307.50	1	531	0.19%
2023/03/20	1	299.50	1.1	300.31	298.00	-0.1	530	-0.02%
2023/03/17	2	301.50	2	298.75	301.50	0	541	0.00%
2023/03/16	5	295.10	9.2	298.12	294.50	-4.2	537	-0.79%
2023/03/15	0	0.00	111.2	298.70	297.50	-111.2	536	-20.73%	大賣/鉅額交易
2023/03/14	3	299.33	1.6	299.08	296.50	1.4	535	0.26%
2023/03/13	2.3	294.39	3.4	297.19	298.00	-1.1	536	-0.20%
2023/03/10	17	296.50	16.5	297.96	296.00	0.5	546	0.10%
2023/03/09	1	309.97	1	309.50	310.00	0	549	0.00%
2023/03/08	10	302.45	1.2	302.59	303.00	8.8	536	1.63%
2023/03/07	4	300.25	5.9	301.11	300.50	-1.9	535	-0.36%
2023/03/06	19	298.66	4.5	299.51	298.50	14.5	537	2.70%
2023/03/03	13	299.77	7.9	302.20	297.00	5.1	538	0.94%
2023/03/02	0	0.00	0.4	299.00	299.50	-0.4	530	-0.07%
2023/03/01	3	293.17	34.9	293.74	295.00	-31.9	532	-5.98%
2023/02/24	6	295.75	9.3	294.67	298.00	-3.3	528	-0.63%
2023/02/23	6	297.17	1.6	297.68	296.50	4.4	517	0.84%
2023/02/22	0	0.00	12.2	295.17	296.50	-12.2	513	-2.37%
2023/02/21	3	295.67	7	296.63	294.50	-4	510	-0.79%
2023/02/20	4	294.25	6.4	295.25	295.00	-2.4	511	-0.47%
2023/02/17	5	294.90	5.4	296.27	295.00	-0.4	515	-0.08%
2023/02/16	4	298.63	5.9	299.69	299.50	-1.9	508	-0.37%
2023/02/15	22	303.61	49.2	303.87	302.00	-27.2	510	-5.32%
2023/02/14	37	305.16	60.2	307.27	309.50	-23.2	509	-4.56%
2023/02/13	9	305.56	17.1	306.15	303.00	-8.1	511	-1.59%
2023/02/10	44	312.91	17	310.74	310.00	27	514	5.25%
2023/02/09	49	308.59	44	313.03	313.50	5	515	0.97%
2023/02/08	56	304.30	81.2	305.29	308.00	-25.1	512	-4.91%
2023/02/07	46	307.97	28.1	308.93	307.50	17.9	505	3.54%
2023/02/06	196.1	307.65	191	311.26	306.50	5.1	498	1.02%	大買/大賣/
2023/02/03	82	293.12	67	295.66	300.50	15	461	3.25%
2023/02/02	4	287.50	49	287.51	287.50	-45	438	-10.27%
2023/02/01	46	289.12	110	287.65	286.50	-64	438	-14.60%	大賣/
2023/01/31	39	286.42	84.2	287.39	287.50	-45.2	445	-10.13%
2023/01/30	49	286.86	30	288.47	286.50	19	471	4.03%
2023/01/17	29	283.74	18	283.75	284.00	11	497	2.21%
2023/01/16	67	282.92	7	284.00	284.50	60	516	11.63%
2023/01/13	26	280.75	5	283.90	280.00	21	521	4.03%
2023/01/12	75	284.42	61.1	287.01	286.50	13.9	534	2.60%
2023/01/11	62	284.22	11	285.50	286.00	51	531	9.60%
2023/01/10	67	277.70	5	276.91	278.50	62	528	11.71%
2023/01/09	70	275.11	37.1	274.49	276.00	32.9	533	6.17%
2023/01/06	51	275.51	16	275.78	275.00	35	543	6.45%
2023/01/05	26	277.87	64	278.14	276.50	-38	566	-6.71%
2023/01/04	5	274.80	25	276.14	276.50	-20	566	-3.53%
2023/01/03	18	273.86	20.2	273.77	274.00	-2.2	583	-0.37%
2022/12/30	6	276.50	7	278.29	275.00	-1	598	-0.17%
2022/12/29	33	277.73	3	277.67	278.50	30	602	4.98%
2022/12/28	4	276.50	30	276.80	277.00	-26	621	-4.19%
2022/12/27	1	277.00	16	277.13	278.50	-15	627	-2.39%
2022/12/26	8	274.06	6	275.75	275.00	2	634	0.32%
2022/12/23	12	273.79	19	272.89	275.50	-7	647	-1.08%
2022/12/22	33	273.42	43	274.63	276.00	-10	656	-1.52%
2022/12/21	16	273.72	32.1	274.88	274.00	-16.1	662	-2.43%
2022/12/20	33	278.42	31	278.73	275.50	2	662	0.30%
2022/12/19	23	283.85	19	284.50	284.00	4	661	0.60%
2022/12/16	26	285.81	21	286.10	289.00	5	661	0.76%
2022/12/15	43.6	287.69	49	288.79	290.00	-5.4	662	-0.81%
2022/12/14	82.1	283.61	16	283.59	284.50	66.1	656	10.06%
2022/12/13	112	281.63	41	282.54	283.00	71	657	10.80%	大買/
2022/12/12	5	278.20	18	279.75	281.00	-13	654	-1.99%
2022/12/09	100	276.99	47.4	276.46	280.00	52.6	660	7.96%
2022/12/08	0	0.00	1.2	267.30	269.50	-1.2	665	-0.18%
2022/12/07	2	269.00	5.8	272.91	268.00	-3.8	672	-0.57%
2022/12/06	20	276.93	0	0.00	273.50	20	672	2.98%
2022/12/05	2	276.25	3.8	276.67	275.50	-1.8	671	-0.27%
2022/12/02	88	270.85	10	270.52	272.00	78	667	11.69%
2022/12/01	2	267.75	32.5	268.53	267.00	-30.5	666	-4.58%
2022/11/30	0	0.00	3	269.01	271.00	-3	655	-0.46%
2022/11/29	2	269.00	3.5	269.12	269.00	-1.5	654	-0.23%
2022/11/28	1	270.00	4.7	270.34	272.50	-3.7	656	-0.56%
2022/11/25	0	0.00	5	272.00	274.00	-5	653	-0.76%
2022/11/24	4	273.88	3.4	272.99	272.50	0.6	654	0.10%
2022/11/23	4	269.38	0.4	269.67	269.50	3.6	652	0.55%
2022/11/22	5	272.30	0	273.00	271.50	5	650	0.77%
2022/11/21	1	270.50	3	273.33	275.50	-2	650	-0.31%
2022/11/18	2	276.50	0	275.00	273.00	2	650	0.31%
2022/11/17	48	276.45	7	276.43	278.00	41	653	6.27%
2022/11/16	1	272.50	19	273.16	272.50	-18	650	-2.77%
2022/11/15	8	268.44	10	265.05	271.50	-2	644	-0.31%
2022/11/14	1	275.50	2	274.50	273.50	-1	640	-0.16%
2022/11/11	26.8	279.31	18	280.31	278.00	8.8	649	1.35%
2022/11/10	0	0.00	1	275.00	275.00	-1	652	-0.15%
2022/11/09	10.2	275.14	7	275.79	277.00	3.2	657	0.48%
2022/11/08	4.2	267.14	12	266.08	268.00	-7.8	652	-1.20%
2022/11/07	4	260.13	4.2	260.86	260.00	-0.2	644	-0.03%
2022/11/04	30	258.78	1	259.00	259.00	29	647	4.48%
2022/11/03	11	257.09	0.5	264.67	257.50	10.5	649	1.61%
2022/11/02	1	254.50	9.8	253.94	255.50	-8.8	650	-1.35%
2022/11/01	4	251.13	3.1	251.20	253.00	0.9	655	0.13%
2022/10/31	5	251.00	43.6	249.95	250.50	-38.6	661	-5.83%
2022/10/28	4.9	251.49	18.3	252.10	250.50	-13.4	672	-1.99%
2022/10/27	3	247.67	5.1	248.22	250.50	-2.1	676	-0.31%
2022/10/26	50	236.56	126.3	237.02	242.50	-76.3	673	-11.32%	大賣/
2022/10/25	58	250.40	123.8	251.00	243.50	-65.8	644	-10.20%	大賣/
2022/10/24	39	282.81	200.6	273.56	270.50	-161.6	617	-26.16%	大賣/鉅額交易
2022/10/21	8	281.19	2	281.50	280.00	6	599	1.00%
2022/10/20	1	283.50	6.2	280.16	286.00	-5.2	600	-0.86%
2022/10/19	16.1	281.87	4	281.38	281.00	12.1	601	2.01%
2022/10/18	26	283.59	3	282.83	283.00	23	613	3.75%
2022/10/17	8.2	280.06	4	278.38	281.00	4.2	614	0.67%
2022/10/14	17	286.71	3	285.50	283.50	14	611	2.29%
2022/10/13	8.5	287.12	3	285.50	285.00	5.5	597	0.92%
2022/10/12	19.9	281.17	4	281.13	281.50	15.9	573	2.77%
2022/10/11	2.1	279.81	8	281.50	282.00	-5.9	569	-1.04%
2022/10/07	8.1	284.18	1	282.00	285.00	7.1	550	1.30%
2022/10/06	1	281.50	11.5	279.94	282.00	-10.5	537	-1.95%
2022/10/05	3.9	281.81	24	279.79	282.00	-20.1	537	-3.74%
2022/10/04	58.3	271.11	6	271.17	272.50	52.3	519	10.07%
2022/10/03	107.1	262.46	3	261.33	262.00	104.1	514	20.24%	大買/鉅額交易
2022/09/30	3	261.17	20	263.08	265.00	-17	508	-3.35%
2022/09/29	10	265.05	23	262.20	264.50	-13	500	-2.59%
2022/09/28	222.2	261.96	4.5	262.39	261.00	217.7	493	44.10%	大買/鉅額交易
2022/09/27	0	0.00	4.6	257.71	256.50	-4.6	486	-0.95%
2022/09/26	3	256.17	7.3	255.72	256.50	-4.3	488	-0.88%
2022/09/23	4	262.88	14.6	263.64	263.00	-10.6	493	-2.14%
2022/09/22	7	261.57	50.9	264.14	267.50	-43.9	495	-8.87%
2022/09/21	6	268.75	17.4	267.81	268.00	-11.4	489	-2.32%
2022/09/20	2	272.75	4.3	272.98	273.00	-2.3	484	-0.48%
2022/09/19	4	272.50	0.9	273.10	272.50	3.1	487	0.63%
2022/09/16	2.3	278.93	15.8	278.38	280.00	-13.4	488	-2.74%
2022/09/15	20	282.05	9	278.50	282.50	11	482	2.28%
2022/09/14	2	273.50	6.1	276.46	276.50	-4.1	468	-0.87%
2022/09/13	0	0.00	4	278.88	278.50	-4	460	-0.87%
2022/09/12	5.2	280.98	1.7	279.32	280.00	3.5	461	0.76%
2022/09/08	20	278.97	10	279.30	279.00	10	461	2.17%
2022/09/07	9.1	277.73	21	276.64	278.50	-11.9	461	-2.57%
2022/09/06	1	284.15	1	282.50	281.50	0	451	-0.01%
2022/09/05	4	283.47	3	281.50	281.50	1	450	0.23%
2022/09/02	7	283.86	0	0.00	281.50	7	452	1.55%
2022/09/01	3.7	282.90	17	280.32	282.50	-13.3	450	-2.96%
2022/08/31	3.3	281.46	12	280.83	283.00	-8.7	446	-1.95%
2022/08/30	3	278.67	3	275.83	280.00	0	448	0.00%
2022/08/29	4.3	272.69	6.3	272.40	273.00	-1.9	455	-0.42%
2022/08/26	4.2	279.65	2	279.25	277.50	2.2	454	0.50%
2022/08/25	1.2	280.77	36	280.13	279.50	-34.8	452	-7.69%
2022/08/24	38.9	281.03	14	279.07	281.00	24.9	455	5.47%
2022/08/23	6	271.67	19.2	270.88	271.00	-13.2	456	-2.90%
2022/08/22	6	276.58	24	276.29	275.00	-18	456	-3.95%
2022/08/19	28	275.98	44.6	276.39	276.00	-16.6	454	-3.65%
2022/08/18	0.2	284.00	93	284.57	285.50	-92.8	448	-20.70%
2022/08/17	2	284.50	113	283.49	284.00	-111	435	-25.50%	大賣/鉅額交易
2022/08/16	14.5	282.67	96	281.53	282.00	-81.5	426	-19.11%
2022/08/15	7	279.21	76	278.15	278.00	-69	422	-16.34%
2022/08/12	4	281.50	0	0.00	277.50	4	421	0.95%
2022/08/11	5	280.60	15	278.87	278.00	-10	423	-2.36%
2022/08/10	9.1	275.60	33.8	274.64	276.00	-24.7	423	-5.83%
2022/08/09	1	269.50	5	269.40	273.00	-4	423	-0.95%
2022/08/08	1	269.00	1	271.00	269.00	0	425	0.00%
2022/08/05	0	0.00	4	271.75	271.00	-4	425	-0.94%
2022/08/04	166	271.48	24	270.83	271.50	142	421	33.66%	大買/鉅額交易
2022/08/03	13	267.42	11	269.05	265.00	2	414	0.48%
2022/08/02	5	273.50	24	274.08	278.00	-19	412	-4.61%
2022/08/01	133	277.11	6	275.25	273.50	127	405	31.32%	大買/鉅額交易
2022/07/29	137	276.68	7	277.14	278.00	130	405	32.08%	大買/鉅額交易
2022/07/28	1	271.00	8	270.00	271.50	-7	405	-1.73%
2022/07/27	6	272.92	39	273.01	277.00	-33	408	-8.08%
2022/07/26	4.5	271.67	43	271.01	270.50	-38.5	399	-9.63%
2022/07/25	11	262.50	30	264.63	261.50	-19	389	-4.88%
2022/07/22	3	253.17	14	253.14	253.50	-11	378	-2.90%
2022/07/21	1	245.50	1	246.75	245.00	0.1	377	0.01%
2022/07/20	1	248.00	4	249.63	247.00	-3	386	-0.78%
2022/07/19	1	253.50	10	253.30	254.00	-9	395	-2.28%
2022/07/18	0	0.00	11	249.91	250.00	-11	402	-2.73%
2022/07/15	0	0.00	16	251.50	253.00	-16	416	-3.84%
2022/07/14	0	0.00	1	251.50	252.00	-1	445	-0.22%
2022/07/13	37	249.45	0	0.00	247.00	37	443	8.34%
2022/07/12	2	241.25	2	241.25	241.50	0	440	0.00%
2022/07/11	1	249.50	3	247.17	247.50	-2	442	-0.45%
2022/07/08	1	249.00	22	248.11	248.00	-21	441	-4.75%
2022/07/07	3	242.00	16	241.25	242.50	-13	445	-2.92%
2022/07/06	3	238.17	0.3	239.63	236.50	2.7	444	0.61%
2022/07/05	10	240.25	4.2	240.15	242.00	5.8	452	1.29%
2022/07/04	23.4	236.08	2.2	235.00	236.00	21.2	461	4.60%
2022/07/01	20	242.43	7.1	241.66	236.00	12.9	469	2.74%
2022/06/30	0	0.00	4.6	253.96	254.00	-4.6	469	-0.98%
2022/06/29	0.5	256.00	1	255.50	254.50	-0.5	468	-0.11%
2022/06/28	1	261.00	10	258.30	257.50	-9	474	-1.90%
2022/06/27	19	262.13	104	261.41	261.00	-85	475	-17.86%	大賣/
2022/06/24	69	259.14	48	260.06	258.50	21	468	4.48%
2022/06/23	11	255.41	1	254.50	255.00	10	466	2.14%
2022/06/22	11	255.40	3	254.50	254.50	8	464	1.73%
2022/06/21	3	257.67	2.2	257.58	258.00	0.8	462	0.18%
2022/06/20	0	0.00	8	258.00	250.00	-8	466	-1.71%
2022/06/17	3	256.67	1	256.00	257.00	2	462	0.43%
2022/06/16	9	261.22	53	260.71	259.50	-44	466	-9.43%
2022/06/15	2	258.26	37	260.22	259.00	-35	472	-7.41%
2022/06/14	1	264.50	1	263.50	264.50	0	485	0.00%
2022/06/13	3	264.00	1	263.00	265.00	2	497	0.40%
2022/06/10	0	266.75	11	267.91	268.50	-11	521	-2.11%
2022/06/09	1	268.00	5	266.30	267.00	-4	536	-0.75%
2022/06/08	9	266.78	17	266.88	266.50	-8	536	-1.49%
2022/06/07	0.1	262.00	36	264.75	262.00	-35.9	532	-6.75%
2022/06/06	5	256.20	0.6	254.99	258.00	4.4	526	0.84%
2022/06/02	9	255.44	3.8	257.07	253.50	5.2	530	0.99%
2022/06/01	1	261.50	20.4	260.51	261.50	-19.4	527	-3.67%
2022/05/31	1	260.00	20	260.18	259.50	-19	522	-3.64%
2022/05/30	17	263.03	1	263.50	263.00	16	517	3.09%
2022/05/27	5	262.10	0.1	261.00	259.00	4.9	519	0.95%
2022/05/26	1	260.50	0	0.00	260.00	1	528	0.19%
2022/05/25	19	259.66	1	259.50	258.00	18	532	3.38%
2022/05/24	7	257.14	3.2	258.18	255.00	3.8	534	0.71%
2022/05/23	8	263.38	6	263.17	262.50	2	531	0.38%
2022/05/20	4	260.88	1	256.50	261.00	3	530	0.57%
2022/05/19	0	260.00	10	256.70	258.50	-10	527	-1.90%
2022/05/18	17.8	264.74	22	264.75	265.00	-4.2	525	-0.79%
2022/05/17	3	259.33	0	0.00	257.50	3	532	0.56%
2022/05/16	7	258.36	5	258.10	259.00	2	528	0.38%
2022/05/13	13	250.92	1.1	255.74	254.00	12	521	2.29%
2022/05/12	4	243.75	5.8	244.07	242.00	-1.8	520	-0.34%
2022/05/11	2	248.25	5.8	248.46	248.00	-3.8	517	-0.74%
2022/05/10	4	245.13	4.7	248.14	248.50	-0.7	515	-0.13%
2022/05/09	8	248.81	2	249.74	248.50	6	517	1.16%
2022/05/06	9	250.50	3.4	250.64	251.00	5.6	523	1.07%
2022/05/05	165	257.54	23	257.28	256.00	142	534	26.55%	大買/鉅額交易
2022/05/04	10	255.75	2.1	254.19	254.00	7.9	536	1.47%
2022/05/03	2	257.00	5.5	256.71	257.50	-3.5	535	-0.65%
2022/04/29	0.3	260.00	1	262.00	260.50	-0.7	537	-0.12%
2022/04/28	4	262.50	8	261.31	262.00	-4	545	-0.73%
2022/04/27	7	252.36	12.3	252.13	252.50	-5.3	537	-0.98%
2022/04/26	13	257.31	6.1	256.44	262.50	6.9	531	1.30%
2022/04/25	27	257.20	8.7	256.34	254.50	18.3	520	3.52%
2022/04/22	2	270.75	3.1	271.92	269.00	-1.1	515	-0.21%
2022/04/21	5	274.80	25	276.00	269.50	-20	510	-3.91%
2022/04/20	14	277.21	115	264.62	281.00	-101	497	-20.29%	大賣/鉅額交易
2022/04/18	0	0.00	1	253.00	253.00	-1	471	-0.21%
2022/04/13	11	257.72	110	253.59	257.50	-99	494	-20.00%	大賣/
2022/04/12	3	247.17	12.3	247.29	247.00	-9.3	501	-1.85%
2022/04/11	4	250.13	12.2	251.55	249.00	-8.2	510	-1.61%
2022/04/08	6	262.89	13	263.77	264.00	-7	504	-1.38%
2022/04/07	42	254.85	100	253.42	251.50	-58	500	-11.58%
2022/04/06	2	257.25	2.4	258.23	257.50	-0.4	504	-0.08%
2022/04/01	1	261.00	1	258.50	261.00	0	527	0.00%
2022/03/31	20	258.65	0.4	257.00	260.00	19.6	570	3.44%
2022/03/30	16	256.97	0	0.00	256.50	16	615	2.60%
2022/03/29	4	254.63	0.2	255.63	254.00	3.8	628	0.61%
2022/03/28	7	255.86	0	255.85	256.50	7	630	1.11%
2022/03/25	1	255.00	0.4	257.00	253.50	0.6	634	0.10%
2022/03/24	1	255.00	1	253.00	254.00	0	641	0.00%
2022/03/23	12	256.08	1.2	255.67	255.50	10.8	661	1.63%
2022/03/22	1	259.00	1.1	261.61	255.00	-0.1	663	-0.01%
2022/03/21	45	256.64	8.2	255.50	254.50	36.8	673	5.47%
2022/03/18	6	247.33	18	246.50	247.50	-12	704	-1.71%
2022/03/17	52	242.16	7.7	242.36	242.00	44.3	707	6.25%
2022/03/16	12	235.04	27.4	234.72	232.50	-15.4	696	-2.21%
2022/03/15	16	238.68	18.4	241.07	234.00	-2.4	694	-0.35%
2022/03/14	9	258.61	164.5	259.53	259.00	-155.5	688	-22.60%	大賣/鉅額交易
2022/03/11	5	268.20	5	268.50	267.50	0	691	0.00%
2022/03/10	3	271.17	1	270.99	271.50	2	695	0.29%
2022/03/09	10	261.05	34	260.21	261.50	-24	701	-3.42%
2022/03/08	3	257.50	6.5	258.46	258.00	-3.5	699	-0.51%
2022/03/07	4	264.00	9.1	263.95	263.50	-5.1	703	-0.72%
2022/03/04	71	274.76	3	271.67	272.50	68	705	9.64%
2022/03/03	7	273.07	1.2	273.29	272.50	5.8	709	0.81%
2022/03/02	10	275.35	1.4	274.96	275.50	8.6	712	1.21%
2022/03/01	7.2	270.10	5.2	271.19	270.50	2.1	712	0.29%
2022/02/25	2	268.50	1.8	271.15	268.50	0.2	707	0.02%
2022/02/24	5	270.40	6.5	272.02	270.50	-1.5	708	-0.21%
2022/02/23	4	272.75	0.3	271.93	272.00	3.7	709	0.52%
2022/02/22	2	271.00	2.4	272.09	270.50	-0.4	716	-0.05%
2022/02/21	0	0.00	1.7	278.61	279.00	-1.7	716	-0.24%
2022/02/18	1.2	287.19	5	284.30	283.50	-3.8	717	-0.53%
2022/02/17	15.4	288.86	5.5	287.91	288.00	9.9	719	1.37%
2022/02/16	0.4	279.11	0	0.00	281.50	0.4	713	0.06%
2022/02/15	1.2	277.71	1	277.50	277.50	0.2	717	0.03%
2022/02/14	6.2	275.60	5.1	277.18	277.50	1.1	718	0.15%
2022/02/11	7	272.43	0.5	272.88	273.50	6.5	722	0.91%
2022/02/10	12.1	268.97	11	268.87	270.50	1.1	727	0.15%
2022/02/09	16	269.78	5.6	269.59	271.00	10.4	724	1.44%
2022/02/08	9	264.00	49.9	263.26	262.50	-40.9	719	-5.69%
2022/02/07	19	261.97	17.3	263.21	263.00	1.7	713	0.23%
2022/01/26	4	267.88	4.4	270.54	267.50	-0.4	695	-0.06%
2022/01/25	2	281.25	11	278.59	282.00	-9	691	-1.30%
2022/01/24	2.1	276.66	1.2	277.11	279.50	0.9	687	0.13%
2022/01/21	6.4	276.44	5	277.80	276.00	1.4	691	0.20%
2022/01/20	1.3	279.20	0	0.00	279.50	1.3	682	0.19%
2022/01/19	59.4	281.51	11.1	280.95	282.00	48.3	688	7.02%
2022/01/18	1.2	280.75	1	281.00	281.00	0.2	692	0.03%
2022/01/17	0.4	282.17	6	281.67	282.00	-5.6	701	-0.79%
2022/01/14	68.1	276.43	1	276.00	276.50	67.1	702	9.55%
2022/01/13	4	270.88	3.1	271.41	273.50	0.9	704	0.12%
2022/01/12	2	270.50	1	271.34	271.50	1	717	0.14%
2022/01/11	3	271.67	3	272.92	268.00	0	731	0.00%
2022/01/10	1	273.00	2.2	274.04	276.50	-1.2	743	-0.16%
2022/01/07	0.6	279.13	142	277.84	277.00	-141.5	745	-18.98%	大賣/鉅額交易
2022/01/06	3	279.88	4.3	282.38	286.50	-1.3	741	-0.17%
2022/01/05	2.5	283.93	2.7	285.03	288.00	-0.2	730	-0.02%
2022/01/04	2.1	282.66	3.8	283.50	283.00	-1.7	721	-0.24%
2022/01/03	20	282.45	5.1	284.00	282.50	14.9	715	2.09%
2021/12/30	5	283.30	6.9	285.18	284.00	-1.9	710	-0.27%
2021/12/29	8	286.00	5.2	286.60	287.00	2.8	709	0.40%
2021/12/28	15.6	295.08	14	295.14	295.00	1.6	697	0.23%
2021/12/27	46.5	291.86	30	291.78	297.00	16.5	670	2.47%
2021/12/24	13.8	280.79	16.9	282.28	289.50	-3.1	624	-0.49%
2021/12/23	1.9	266.15	2	264.50	263.50	-0.1	583	-0.02%
2021/12/22	9	261.33	1.1	262.04	262.00	7.9	574	1.38%
2021/12/21	1.7	261.52	0.5	257.50	262.50	1.1	575	0.20%
2021/12/20	6.1	259.70	6.4	260.87	258.50	-0.3	579	-0.05%
2021/12/17	0	0.00	1	265.41	259.00	-1	580	-0.16%
2021/12/16	1.1	274.95	1.2	275.00	275.00	-0.1	577	-0.02%
2021/12/15	0.3	270.70	35	273.26	271.00	-34.7	578	-5.99%
2021/12/14	6.8	271.65	8.4	273.54	272.00	-1.7	580	-0.29%
2021/12/13	0.4	263.49	0.2	260.50	264.50	0.2	548	0.04%
2021/12/10	3	256.33	3.5	256.86	258.00	-0.5	543	-0.09%
2021/12/09	0.1	252.50	0	0.00	253.00	0.1	541	0.02%
2021/12/08	4	257.75	1	270.50	257.00	3	532	0.56%
2021/12/07	2.8	265.02	4	266.13	265.50	-1.2	520	-0.23%
2021/12/06	1.4	259.98	2	263.75	259.50	-0.6	500	-0.13%
2021/12/03	4.8	253.57	5	251.50	258.00	-0.2	499	-0.03%
2021/12/02	0.1	252.35	3	252.00	252.00	-2.9	497	-0.59%
2021/12/01	11.2	252.07	0	0.00	250.00	11.2	516	2.16%
2021/11/30	1.4	255.93	2	254.75	254.50	-0.6	516	-0.12%
2021/11/29	2.3	256.86	1	259.00	258.00	1.3	520	0.25%
2021/11/26	1.9	257.94	4	258.75	258.50	-2.1	516	-0.40%
2021/11/25	1.3	259.01	2	260.75	260.00	-0.7	516	-0.14%
2021/11/24	6.6	259.17	4	258.63	258.00	2.6	522	0.50%
2021/11/23	1.4	260.16	5.2	262.01	262.50	-3.8	523	-0.73%
2021/11/22	4.7	257.80	1.1	256.82	259.50	3.6	524	0.68%
2021/11/19	4.2	260.57	4	260.88	260.00	0.2	524	0.04%
2021/11/18	4.4	256.73	4	257.88	257.50	0.4	520	0.08%
2021/11/17	0.4	252.98	1	253.50	253.50	-0.6	523	-0.12%
2021/11/16	1.2	252.28	2	254.75	254.50	-0.8	529	-0.15%
2021/11/15	2.5	252.40	4	253.38	253.00	-1.5	533	-0.29%
2021/11/12	1	244.66	4	246.63	247.50	-3	534	-0.56%
2021/11/11	0.1	242.00	1.1	241.63	242.00	-1	534	-0.19%
2021/11/10	51.1	244.45	2	245.75	245.50	49.1	542	9.04%
2021/11/09	4.2	236.89	2	235.25	237.50	2.2	534	0.42%
2021/11/08	1	231.00	0	231.50	233.00	1	532	0.19%
2021/11/05	1	228.50	2.4	229.09	229.00	-1.4	533	-0.26%
2021/11/04	4	229.25	3.5	229.55	228.00	0.5	532	0.09%
2021/11/03	1	232.00	0.5	232.50	232.50	0.5	538	0.08%
2021/11/02	3.7	232.46	1.4	233.00	233.00	2.3	541	0.43%
2021/11/01	7	232.50	2	231.50	231.50	5	543	0.92%
2021/10/29	11.1	231.00	1.4	232.66	230.00	9.7	544	1.78%
2021/10/28	1.4	237.35	3	236.50	236.50	-1.6	541	-0.30%
2021/10/27	2.1	233.05	0	236.50	232.50	2	541	0.37%
2021/10/26	0.1	236.00	15	237.17	236.00	-14.9	543	-2.75%
2021/10/25	6	238.67	1	241.50	239.00	5	550	0.91%
2021/10/22	3.6	248.79	7	247.00	246.50	-3.4	562	-0.61%
2021/10/21	1	244.96	13.6	244.70	245.00	-12.5	565	-2.22%
2021/10/20	7.6	244.51	2.3	243.28	246.00	5.3	575	0.92%
2021/10/19	18	232.75	13	233.00	231.00	5	569	0.88%
2021/10/18	51.4	237.20	47.1	238.55	234.50	4.3	560	0.78%
2021/10/15	5	241.19	4	241.13	241.50	1	550	0.18%
2021/10/14	4.8	235.59	2	235.50	236.00	2.8	551	0.51%
2021/10/13	4	229.88	0	0.00	230.50	4	554	0.72%
2021/10/12	2.9	235.36	3	235.00	234.50	-0.2	555	-0.03%
2021/10/08	4	234.88	0	0.00	234.00	4	557	0.72%
2021/10/07	0.1	237.00	0	0.00	238.00	0.1	553	0.02%
2021/10/06	6.9	237.69	14.3	238.01	237.50	-7.4	554	-1.33%
2021/10/05	23.2	235.84	0	0.00	236.00	23.2	546	4.25%
2021/10/04	4	230.25	0	0.00	232.50	4	548	0.73%
2021/10/01	0	229.00	4	229.00	228.50	-4	548	-0.73%
2021/09/30	4	230.75	1	233.00	235.00	3	556	0.54%
2021/09/29	7	231.21	34	230.31	233.50	-27	550	-4.90%
2021/09/28	6.2	234.77	0	0.00	233.00	6.2	551	1.12%
2021/09/27	6	240.58	0.7	243.00	241.00	5.3	553	0.96%
2021/09/24	2	240.00	1	240.00	241.00	1	549	0.18%
2021/09/23	7.5	238.76	5	237.50	241.00	2.5	544	0.45%
2021/09/22	5.1	225.58	26.7	224.33	224.50	-21.6	530	-4.08%
2021/09/17	28	228.38	0.6	226.28	229.00	27.4	525	5.22%
2021/09/16	0	0.00	5	222.40	223.00	-5	539	-0.93%
2021/09/15	6	217.08	22	217.98	217.50	-16	549	-2.91%
2021/09/14	5	218.40	4.3	219.24	219.50	0.7	553	0.13%
2021/09/13	1	215.00	1.8	215.32	214.50	-0.8	552	-0.14%
2021/09/10	5	212.20	1.2	213.31	210.50	3.8	551	0.68%
2021/09/09	8	213.13	4.7	213.47	212.50	3.3	547	0.61%
2021/09/08	8	215.63	21.9	213.69	213.00	-13.9	549	-2.54%
2021/09/07	4	221.00	6	223.25	220.00	-2	548	-0.37%
2021/09/06	2.1	226.03	1.2	224.95	224.50	1	550	0.17%
2021/09/03	5	212.20	5.3	213.84	213.00	-0.3	533	-0.05%
2021/09/02	1	217.00	1.2	220.30	216.00	-0.2	528	-0.05%
2021/09/01	2	216.00	2.3	217.39	216.00	-0.3	523	-0.06%
2021/08/31	1	216.00	1.3	217.64	215.50	-0.3	523	-0.05%
2021/08/30	1	219.00	1	220.00	219.00	0	523	0.00%
2021/08/27	8.1	213.78	7.8	215.62	212.50	0.2	523	0.05%
2021/08/26	7.1	219.03	7.9	219.70	216.50	-0.8	519	-0.15%
2021/08/25	43	223.33	0.1	225.00	224.00	42.9	514	8.35%
2021/08/24	2	221.50	12.2	221.55	221.00	-10.2	512	-2.00%
2021/08/23	2	220.50	2.3	220.34	220.00	-0.3	514	-0.05%
2021/08/20	1	210.00	4	209.54	209.00	-3	509	-0.58%
2021/08/19	4	214.00	4.6	215.50	214.00	-0.6	511	-0.13%
2021/08/18	4	214.00	64.2	214.32	216.00	-60.2	508	-11.83%
2021/08/17	4.1	218.89	5.6	220.50	218.50	-1.5	510	-0.29%
2021/08/16	11.1	221.26	10.1	222.47	221.50	1	507	0.20%
2021/08/13	3.1	224.18	16.9	222.55	222.50	-13.9	501	-2.77%
2021/08/12	7	227.43	7.9	228.93	226.50	-0.9	500	-0.18%
2021/08/11	2	230.50	2.6	232.09	229.50	-0.6	496	-0.12%
2021/08/10	5	232.80	4.1	234.11	233.00	0.9	506	0.17%
2021/08/09	11	230.55	8.2	231.48	230.00	2.8	515	0.55%
2021/08/06	8	236.69	48.7	237.21	236.00	-40.7	521	-7.80%
2021/08/05	4	240.25	5.3	240.94	240.50	-1.3	534	-0.25%
2021/08/04	3	239.33	43	239.77	239.50	-40	548	-7.29%
2021/08/03	8.1	239.38	4	240.34	239.50	4.1	558	0.73%
2021/08/02	4.1	236.93	5	237.69	237.00	-0.9	561	-0.16%
2021/07/30	7.1	241.72	5	244.65	240.00	2.1	569	0.36%
2021/07/29	9	243.94	10	246.19	242.00	-1	578	-0.17%
2021/07/28	34.3	244.81	11	247.50	245.00	23.3	570	4.08%
2021/07/27	14	259.04	11.4	261.05	257.50	2.6	556	0.46%
2021/07/26	4.1	263.25	90	263.64	263.50	-86	552	-15.55%
2021/07/23	9.8	273.01	2	271.50	270.50	7.8	543	1.44%
2021/07/22	2.5	264.93	2	265.50	264.50	0.5	541	0.10%
2021/07/21	38	266.26	212.1	266.53	265.50	-174.1	541	-32.13%	大賣/鉅額交易
2021/07/20	2	265.25	298.4	265.35	265.00	-296.4	549	-53.90%	大賣/鉅額交易
2021/07/19	0	0.00	153	270.29	269.00	-153	545	-28.06%	大賣/鉅額交易
2021/07/16	1	274.00	1	275.00	275.00	0	550	0.00%
2021/07/15	0	0.00	0.1	272.00	271.00	-0.1	550	-0.02%
2021/07/14	0.1	270.00	1.1	269.04	269.50	-0.9	560	-0.17%
2021/07/13	1	268.50	0.2	267.50	268.00	0.8	569	0.15%
2021/07/12	4	267.38	10.4	267.01	268.00	-6.4	574	-1.12%
2021/07/09	5	265.31	3.1	264.75	265.00	2	583	0.33%
2021/07/08	3	270.33	1.4	270.00	269.50	1.6	589	0.27%
2021/07/07	2	271.25	2	271.28	270.50	0	595	0.00%
2021/07/06	5.1	276.29	0	0.00	275.50	5.1	593	0.86%
2021/07/05	0.8	277.85	1	279.00	280.00	-0.2	597	-0.04%
2021/07/02	3.2	272.21	3	273.00	273.00	0.2	604	0.03%
2021/07/01	6	270.50	1.4	269.72	269.00	4.6	636	0.72%
2021/06/30	5.9	271.12	17.5	273.86	274.00	-11.7	644	-1.81%
2021/06/29	4.1	270.00	6	269.92	270.00	-1.9	651	-0.29%
2021/06/28	3.1	274.16	0	0.00	273.50	3.1	661	0.46%
2021/06/25	29.2	286.81	31.2	287.28	278.00	-2	662	-0.29%
2021/06/24	23	280.56	16	277.84	282.00	7	649	1.07%
2021/06/23	81.8	274.94	3.2	274.54	273.50	78.7	637	12.35%
2021/06/22	5	270.10	2	269.00	270.00	3	634	0.47%
2021/06/21	0	0.00	1	271.50	272.00	-1	635	-0.16%
2021/06/18	3	271.00	2	272.00	273.00	1	643	0.16%
2021/06/17	1.4	272.01	3	273.17	273.00	-1.6	648	-0.25%
2021/06/16	36	271.50	9	269.89	271.00	27	653	4.13%
2021/06/15	18.2	270.40	4	269.13	270.50	14.2	671	2.12%
2021/06/11	0	0.00	1	265.02	265.00	-1	670	-0.15%
2021/06/10	2.2	269.41	2	271.50	271.00	0.2	673	0.04%
2021/06/09	1	268.00	0	0.00	268.00	1	676	0.15%
2021/06/08	0	0.00	1	269.00	268.50	-1	685	-0.15%
2021/06/07	1	262.50	15	265.03	264.00	-14	709	-1.97%
2021/06/04	15	269.37	2	267.75	269.00	13	724	1.79%
2021/06/02	24.2	263.29	0	0.00	264.00	24.2	749	3.22%
2021/06/01	0.2	263.39	0	0.00	264.00	0.2	778	0.02%
2021/05/31	116.9	265.80	2	266.25	266.00	114.9	793	14.48%	大買/鉅額交易
2021/05/27	0.4	256.00	2	259.20	264.50	-1.7	815	-0.20%
2021/05/26	10.3	258.87	22	259.82	258.50	-11.7	821	-1.43%
2021/05/25	19.1	260.19	9.6	256.77	260.00	9.5	819	1.15%
2021/05/24	8.1	251.37	1	252.24	251.50	7.1	822	0.86%
2021/05/21	0	0.00	0.1	243.57	243.50	-0.1	823	-0.01%
2021/05/20	1	241.00	1.4	242.06	241.50	-0.4	829	-0.05%
2021/05/19	0.1	244.00	0.4	243.13	245.50	-0.3	839	-0.03%
2021/05/18	13.4	241.88	15	242.67	240.00	-1.6	873	-0.19%
2021/05/17	32	229.98	6.6	231.12	229.50	25.4	898	2.83%
2021/05/14	22.1	243.12	3.8	243.96	241.50	18.2	914	1.99%
2021/05/13	15.1	236.67	166.3	240.11	245.00	-151.2	957	-15.79%	大賣/鉅額交易
2021/05/12	12.1	234.67	25.3	240.08	234.50	-13.2	996	-1.33%
2021/05/11	6	247.92	126	249.47	247.00	-120	990	-12.11%	大賣/鉅額交易
2021/05/10	2	258.25	19	262.11	258.00	-17	990	-1.72%
2021/05/07	15.7	264.74	9	262.22	263.50	6.7	1,008	0.67%
2021/05/06	13.2	257.09	3.1	255.35	258.00	10.1	1,008	1.00%
2021/05/05	3	248.83	0.5	250.58	245.50	2.5	1,000	0.25%
2021/05/04	2	252.50	2.9	252.81	249.50	-0.9	1,005	-0.09%
2021/05/03	1.2	262.85	15.8	261.58	257.50	-14.6	1,006	-1.45%
2021/04/29	0	0.00	0.2	261.72	260.00	-0.2	1,004	-0.02%
2021/04/28	7	261.50	0.4	261.55	262.50	6.6	1,005	0.65%
2021/04/27	8	262.50	25.5	262.29	261.50	-17.5	1,016	-1.72%
2021/04/26	1	265.50	1.1	263.81	265.50	-0.1	1,016	0.00%
2021/04/23	0.1	257.50	9.3	258.50	258.50	-9.2	1,015	-0.90%
2021/04/22	5	262.70	7.3	263.01	258.00	-2.3	1,037	-0.22%
2021/04/21	3	268.00	65.1	267.43	266.50	-62.1	1,053	-5.89%
2021/04/20	16.4	270.22	19.5	266.01	266.00	-3.1	1,064	-0.29%
2021/04/19	4	261.63	3.3	264.70	266.00	0.8	1,065	0.07%
2021/04/16	3	258.00	2.3	261.10	262.50	0.7	1,114	0.07%
2021/04/15	1	257.50	0.6	256.80	256.50	0.4	1,155	0.03%
2021/04/14	3	254.17	36.5	255.65	256.00	-33.5	1,163	-2.88%
2021/04/13	2	262.00	46.8	264.02	259.00	-44.8	1,187	-3.77%
2021/04/12	14	266.21	1.1	264.82	264.50	12.9	1,185	1.08%
2021/04/09	2	265.50	2.1	265.12	265.00	-0.1	1,185	-0.01%
2021/04/08	1	265.00	12.8	266.07	269.00	-11.8	1,185	-0.99%
2021/04/07	26.4	275.26	7.6	273.02	266.00	18.7	1,185	1.58%
2021/04/06	2	269.25	4.6	270.97	271.00	-2.6	1,156	-0.22%
2021/04/01	0.1	265.50	8	267.00	269.00	-7.9	1,148	-0.69%
2021/03/31	8	268.31	3.6	264.07	264.00	4.5	1,145	0.39%
2021/03/30	0	0.00	0.8	266.61	266.00	-0.8	1,137	-0.07%
2021/03/29	4	265.25	3.9	267.20	264.00	0.1	1,142	0.01%
2021/03/26	0	0.00	6.2	268.51	268.50	-6.2	1,151	-0.54%
2021/03/25	10.4	271.02	6	269.67	270.00	4.4	1,155	0.38%
2021/03/24	0.1	266.00	17.1	266.19	268.00	-17	1,154	-1.47%
2021/03/23	2	266.25	3	266.50	267.50	-1	1,164	-0.08%
2021/03/22	3	266.67	3.1	268.10	266.50	-0.1	1,172	-0.01%
2021/03/19	1	268.50	7	269.00	271.50	-6	1,178	-0.51%
2021/03/18	10.2	267.80	5.6	268.32	265.00	4.6	1,205	0.38%
2021/03/17	0	0.00	12.5	268.48	267.00	-12.5	1,193	-1.05%
2021/03/15	0	0.00	10.4	268.72	270.00	-10.4	1,191	-0.87%
2021/03/12	14.4	270.99	4	270.50	271.00	10.4	1,197	0.87%
2021/03/11	8	266.50	21.8	267.11	266.00	-13.8	1,205	-1.15%
2021/03/10	17.1	270.51	12	270.25	270.00	5.1	1,214	0.42%
2021/03/09	2	263.25	2	263.25	262.00	0	1,212	0.00%
2021/03/08	6	265.08	9	263.39	263.00	-3	1,220	-0.25%
2021/03/05	14	264.07	19.2	264.91	264.50	-5.2	1,221	-0.42%
2021/03/04	12.1	275.71	4	274.75	275.50	8.1	1,201	0.68%
2021/03/03	26.3	273.75	1	269.50	274.00	25.3	1,188	2.13%
2021/03/02	1	272.50	12	274.50	270.00	-11	1,184	-0.93%
2021/02/26	5	265.90	5.3	267.54	269.00	-0.3	1,167	-0.02%
2021/02/25	1.1	270.55	1	270.00	271.00	0.1	1,169	0.01%
2021/02/24	6	266.50	7.3	269.65	265.00	-1.3	1,179	-0.11%
2021/02/23	4	271.13	0	272.50	270.00	4	1,171	0.34%
2021/02/22	4.1	269.12	10.7	267.99	270.00	-6.6	1,178	-0.56%
2021/02/19	5.1	269.72	2	271.37	269.00	3.1	1,172	0.26%
2021/02/18	28	276.86	15.7	277.83	276.00	12.3	1,163	1.06%
2021/02/17	20.4	273.26	14	273.04	275.50	6.4	1,133	0.56%
2021/02/05	3	254.67	4	256.88	261.50	-1	1,097	-0.09%
2021/02/04	20.1	265.45	21	265.81	256.00	-0.9	1,075	-0.08%
2021/02/03	29.1	270.76	24	270.42	284.00	5.1	1,026	0.50%
2021/02/02	9.4	256.90	69	256.66	259.00	-59.6	984	-6.05%
2021/02/01	6	244.59	105.2	246.65	249.00	-99.2	979	-10.13%	大賣/
2021/01/29	8	249.19	139.8	250.24	251.00	-131.8	972	-13.54%	大賣/鉅額交易
2021/01/28	0.2	255.00	0	254.00	258.00	0.2	958	0.02%
2021/01/27	3.8	253.96	4	255.13	256.00	-0.2	953	-0.02%
2021/01/26	2	253.00	1	255.47	250.00	1	948	0.11%
2021/01/25	5	257.60	1.3	259.89	255.50	3.7	942	0.39%
2021/01/22	1	254.00	0	0.00	257.00	1	945	0.11%
2021/01/21	1.1	253.14	1.2	254.08	253.00	-0.1	950	-0.01%
2021/01/20	1.5	259.14	4.1	256.39	253.50	-2.6	957	-0.27%
2021/01/19	3.1	254.21	7	255.14	253.50	-3.9	949	-0.41%
2021/01/18	7	249.43	18.1	252.54	255.00	-11.1	972	-1.14%
2021/01/15	2.1	264.95	4.1	262.37	257.50	-2	963	-0.20%
2021/01/14	6.1	259.34	4	258.25	260.50	2.1	941	0.22%
2021/01/13	4	255.75	2.1	251.61	255.00	1.9	916	0.20%
2021/01/12	4.1	254.58	10	254.76	254.00	-5.9	906	-0.65%
2021/01/11	3	258.50	5.1	252.67	258.50	-2.1	908	-0.23%
2021/01/08	11.1	242.98	18	242.39	254.50	-6.9	866	-0.80%
2021/01/07	10	230.05	29.8	229.73	231.50	-19.8	856	-2.31%
2021/01/06	45	230.96	34	231.51	232.00	11	857	1.28%
2021/01/05	2	219.25	4.6	219.81	220.00	-2.6	844	-0.30%
2021/01/04	0	0.00	0	218.00	218.00	0	880	0.00%
2020/12/31	0	0.00	1.9	217.15	216.00	-1.9	898	-0.21%
2020/12/30	29	218.93	5	217.60	219.00	24	902	2.66%
2020/12/29	0	0.00	1	215.00	218.00	-1	926	-0.11%
2020/12/28	0	0.00	0.5	217.10	214.50	-0.5	933	-0.05%
2020/12/25	3	216.67	0	0.00	215.50	3	936	0.32%
2020/12/24	2	215.00	10	214.30	215.00	-8	932	-0.86%
2020/12/23	0.6	211.73	1	214.00	214.00	-0.4	931	-0.05%
2020/12/22	2.1	214.95	13.2	212.71	211.00	-11.1	932	-1.19%
2020/12/21	0.2	207.08	0	0.00	210.00	0.2	921	0.02%
2020/12/17	0	0.00	0.1	208.97	209.00	-0.1	923	-0.01%
2020/12/16	2	210.93	2	212.00	212.50	0	917	0.00%
2020/12/15	2.3	208.28	1	209.00	207.50	1.3	917	0.14%
2020/12/14	2.7	209.39	4	207.88	206.50	-1.3	906	-0.14%
2020/12/11	2	196.00	40	198.56	199.50	-38	895	-4.25%
2020/12/10	2	198.75	92	199.40	198.50	-90	892	-10.09%
2020/12/09	1	200.50	0	0.00	202.50	1	893	0.11%
2020/12/08	2	198.50	2.2	198.82	198.50	-0.2	896	-0.02%
2020/12/07	0.1	203.00	2	200.50	201.00	-1.9	894	-0.21%
2020/12/04	1.1	210.43	2	205.25	205.50	-0.9	887	-0.10%
2020/12/03	0	0.00	16	206.56	208.00	-16	867	-1.85%
2020/12/02	10	205.30	41	204.04	206.00	-31	871	-3.56%
2020/12/01	40	200.43	0	0.00	201.00	40	885	4.52%
2020/11/30	15	195.00	3	195.00	195.00	12	894	1.34%
2020/11/27	0	0.00	5	195.10	195.50	-5	939	-0.53%
2020/11/26	2	196.50	0	0.00	196.50	2	987	0.20%
2020/11/25	1.1	195.91	0	0.00	196.00	1.1	1,007	0.11%
2020/11/24	0	0.00	3	194.17	195.50	-3	1,027	-0.29%
2020/11/23	1	190.02	1	190.50	191.00	0	1,031	0.00%
2020/11/20	1	191.00	0	0.00	191.50	1	1,038	0.10%
2020/11/19	3	192.50	0	0.00	192.00	3	1,040	0.29%
2020/11/18	0	0.00	6	194.92	195.50	-6	1,035	-0.58%
2020/11/17	0	0.00	1	196.50	196.50	-1	1,041	-0.10%
2020/11/16	0	0.00	6.2	195.76	196.50	-6.2	1,063	-0.58%
2020/11/13	0	0.00	2	193.25	193.50	-2	1,072	-0.19%
2020/11/12	0	0.00	1	194.00	194.00	-1	1,074	-0.09%
2020/11/11	14	194.96	0	0.00	194.50	14	1,079	1.30%
2020/11/10	1	194.63	4.4	195.04	194.00	-3.4	1,079	-0.31%
2020/11/09	0	0.00	1	200.50	200.50	-1	1,075	-0.09%
2020/11/06	0	0.00	2.2	199.11	199.00	-2.2	1,084	-0.21%
2020/11/05	0	0.00	3	197.50	197.50	-3	1,089	-0.28%
2020/11/04	1	193.54	0	196.50	195.00	1	1,103	0.09%
2020/11/02	5	191.50	16	191.00	193.00	-11	1,143	-0.96%
2020/10/30	2	192.50	7.1	194.37	192.50	-5.1	1,161	-0.44%
2020/10/29	81.1	195.75	5.1	195.04	198.00	76	1,176	6.46%
2020/10/28	1	195.50	21	195.88	197.00	-20	1,174	-1.70%
2020/10/26	0	0.00	5	194.50	195.00	-5	1,192	-0.42%
2020/10/23	0	0.00	1	192.50	193.00	-1	1,180	-0.08%
2020/10/22	62	190.62	2.7	190.55	191.00	59.3	1,219	4.86%
2020/10/21	38	190.32	15	188.80	189.00	23	1,281	1.79%
2020/10/20	91	189.63	3	189.83	191.00	88	1,300	6.77%
2020/10/19	127	188.59	3	188.33	187.00	124	1,339	9.26%	大買/鉅額交易
2020/10/16	188	194.09	9	194.67	192.00	179	1,333	13.42%	大買/鉅額交易
2020/10/15	6	194.58	10	193.10	195.50	-4	1,322	-0.30%
2020/10/14	1	189.50	104	187.79	190.00	-103	1,292	-7.97%	大賣/鉅額交易
2020/10/13	7	188.14	24.5	187.96	189.00	-17.5	1,297	-1.35%
2020/10/12	13	185.58	5	184.30	185.00	8	1,283	0.62%
2020/10/08	1	179.50	31	179.31	178.50	-30	1,267	-2.37%
2020/10/07	4	178.00	84	177.85	178.00	-80	1,272	-6.29%
2020/10/06	6	181.17	1	179.50	179.50	5	1,293	0.39%
2020/10/05	1	180.50	0	0.00	184.00	1	1,294	0.08%
2020/09/30	17.4	179.07	0	0.00	179.00	17.4	1,301	1.34%
2020/09/29	0	0.00	0.1	178.00	178.00	-0.1	1,305	-0.01%
2020/09/28	0	0.00	2	179.00	179.00	-2	1,324	-0.15%
2020/09/25	1	176.00	6	176.00	176.00	-5	1,351	-0.37%
2020/09/24	1	179.00	26	178.90	179.00	-25	1,395	-1.79%
2020/09/23	1	182.50	22	181.86	182.50	-21	1,451	-1.45%
2020/09/22	1	182.50	5	181.40	181.50	-4	1,477	-0.27%
2020/09/21	0.5	183.50	3	182.83	183.00	-2.5	1,477	-0.17%
2020/09/18	1	183.00	16	185.00	185.00	-15	1,486	-1.01%
2020/09/17	0	0.00	10	186.10	187.00	-10	1,488	-0.67%
2020/09/16	1	188.00	9	187.33	185.50	-8	1,516	-0.53%
2020/09/15	5	185.50	9.5	185.21	184.50	-4.5	1,513	-0.30%
2020/09/14	0.5	186.00	1	186.00	186.50	-0.5	1,531	-0.04%
2020/09/11	1	182.00	0	0.00	184.00	1	1,535	0.07%
2020/09/10	1	184.00	1	183.50	182.50	0	1,537	0.00%
2020/09/09	3	181.00	16	180.03	181.00	-13	1,537	-0.85%
2020/09/08	2	184.50	2	181.25	181.50	0	1,539	0.00%
2020/09/07	1	184.50	0	0.00	180.00	1	1,540	0.06%
2020/09/04	0	0.00	1	193.00	187.00	-1	1,549	-0.06%
2020/09/03	55	189.05	4	189.75	189.50	51	1,527	3.34%
2020/09/02	4	186.75	74	189.33	186.00	-70	1,508	-4.64%
2020/09/01	18	185.11	2	184.75	185.00	16	1,471	1.09%
2020/08/31	4	181.13	2	178.75	180.50	2	1,446	0.14%
2020/08/28	93	178.54	4	177.25	178.50	89	1,482	6.00%
2020/08/27	1	175.00	1	176.00	175.00	0	1,496	0.00%
2020/08/26	0	0.00	3	171.50	172.50	-3	1,490	-0.20%
2020/08/24	1	170.00	0	0.00	168.50	1	1,528	0.07%
2020/08/21	0.1	170.00	0	0.00	170.00	0.1	1,533	0.01%
2020/08/20	3	170.00	36	166.43	166.00	-33	1,538	-2.14%
2020/08/19	17	175.06	8	175.88	173.00	9	1,520	0.59%
2020/08/17	2	174.25	1	173.50	173.50	1	1,535	0.07%
2020/08/14	55	174.32	1	174.00	176.00	54	1,563	3.45%
2020/08/13	0	174.50	2	173.75	174.50	-2	1,589	-0.12%
2020/08/12	0	0.00	19	171.37	171.50	-19	1,623	-1.17%
2020/08/11	0	0.00	1	175.00	175.00	-1	1,654	-0.06%
2020/08/10	1	180.00	0	0.00	174.50	1	1,657	0.06%
2020/08/06	2	181.48	2	181.00	179.50	0	1,641	0.00%
2020/08/05	0	0.00	5	178.40	178.00	-5	1,621	-0.31%
2020/08/04	74	178.46	4	177.00	179.50	70	1,608	4.35%
2020/08/03	0	0.00	1	171.50	171.50	-1	1,596	-0.06%
2020/07/31	2	170.00	3	174.00	174.00	-1	1,636	-0.06%
2020/07/30	3	173.17	57	173.09	172.00	-54	1,652	-3.27%
2020/07/29	6	179.83	33	179.03	180.00	-27	1,651	-1.63%
2020/07/28	6	178.49	11	179.59	176.00	-5	1,656	-0.30%
2020/07/27	111	178.35	17	176.32	177.50	94	1,640	5.73%	大買/
2020/07/24	3	168.67	15	169.83	167.50	-12	1,614	-0.74%
2020/07/23	20	174.00	17	175.56	173.00	3	1,664	0.18%
2020/07/22	9.1	170.84	7	171.21	171.50	2.1	1,686	0.12%
2020/07/21	4	168.00	3	168.00	168.00	1	1,717	0.06%
2020/07/20	0	0.00	11	164.91	167.00	-11	1,790	-0.61%
2020/07/17	14	166.61	2	166.00	165.50	12	1,790	0.67%
2020/07/16	0	0.00	1	165.50	165.50	-1	1,785	-0.06%
2020/07/15	1	166.00	58	167.52	167.00	-57	1,782	-3.20%
2020/07/14	54	167.96	13	166.19	168.50	41	1,780	2.30%
2020/07/13	1	165.00	36	166.69	164.50	-35	1,774	-1.97%
2020/07/10	34	165.50	7	164.57	165.00	27	1,750	1.54%
2020/07/09	0	0.00	3	161.00	161.00	-3	1,720	-0.17%
2020/07/08	13	162.69	6	163.50	163.50	7	1,706	0.41%
2020/07/07	4	163.75	6	161.67	161.00	-2	1,703	-0.12%
2020/07/06	3	162.50	6	161.50	162.50	-3	1,695	-0.18%
2020/07/03	193	158.67	37	160.22	158.50	156	1,687	9.25%	大買/鉅額交易
2020/07/02	37	158.04	3	156.50	159.00	34	1,681	2.02%
2020/07/01	392	152.47	211	151.56	151.50	181	1,655	10.93%	大買/大賣/鉅額交易
2020/06/30	1	148.50	1	148.50	149.00	0	1,642	0.00%
2020/06/29	11	149.00	0	0.00	149.00	11	1,700	0.65%
2020/06/24	301	151.76	12	152.08	152.50	289	1,705	16.95%	大買/鉅額交易
2020/06/23	26	152.13	1	151.00	151.00	25	1,710	1.46%
2020/06/22	78	146.87	207	146.14	147.00	-129	1,702	-7.58%	大賣/鉅額交易
2020/06/17	0	0.00	25	147.92	149.50	-25	1,734	-1.44%
2020/06/16	0	0.00	109	149.71	150.50	-109	1,763	-6.18%	大賣/鉅額交易
2020/06/15	0	0.00	1	150.00	147.00	-1	1,797	-0.06%
2020/06/12	0	0.00	12	147.75	150.00	-12	1,829	-0.66%
2020/06/11	1	149.50	350	150.96	149.00	-349	1,853	-18.83%	大賣/鉅額交易
2020/06/10	1	153.00	3	153.33	154.00	-2	1,862	-0.11%
2020/06/08	1	152.50	68	152.21	152.00	-67	1,933	-3.47%
2020/06/05	15	153.63	42	155.30	153.50	-27	1,934	-1.40%
2020/06/04	40	159.68	24	158.48	156.00	16	1,936	0.83%
2020/06/03	62	154.83	42	153.58	154.50	20	1,892	1.06%
2020/06/02	15	148.43	22	148.45	149.00	-7	1,861	-0.38%
2020/06/01	3	150.33	18	150.25	150.00	-15	1,856	-0.81%
2020/05/29	25	155.74	192	153.44	150.50	-167	1,844	-9.06%	大賣/鉅額交易
2020/05/28	10	150.30	45	149.81	151.00	-35	1,804	-1.94%
2020/05/27	1	149.00	1	152.50	148.00	0	1,805	0.00%
2020/05/26	7	150.64	1	150.50	149.00	6	1,806	0.33%
2020/05/22	3	148.67	50	150.28	146.50	-47	1,812	-2.59%
2020/05/21	43	151.00	8	150.44	152.50	35	1,795	1.95%
2020/05/20	15	148.20	9	148.94	147.00	6	1,773	0.34%
2020/05/19	15	148.67	67	150.00	146.50	-52	1,756	-2.96%
2020/05/18	75	147.65	8	148.13	149.50	67	1,713	3.91%
2020/05/15	121	141.43	8	140.69	142.00	113	1,666	6.78%	大買/鉅額交易
2020/05/14	14	142.25	0	0.00	141.00	14	1,654	0.85%
2020/05/13	0	0.00	31	142.44	142.00	-31	1,648	-1.88%
2020/05/12	15	142.97	2	140.50	144.00	13	1,646	0.79%
2020/05/11	18	144.36	0	0.00	142.50	18	1,640	1.10%
2020/05/08	4	144.88	7	147.57	144.00	-3	1,643	-0.18%
2020/05/07	114	148.34	0	0.00	147.50	114	1,639	6.95%	大買/鉅額交易
2020/05/06	8	146.06	10	145.35	145.00	-2	1,602	-0.12%
2020/05/05	16	145.84	1	145.00	145.50	15	1,598	0.94%
2020/05/04	0	0.00	39	144.55	147.00	-39	1,582	-2.46%
2020/04/30	0	0.00	3	149.17	146.50	-3	1,570	-0.19%
2020/04/29	8	148.06	24	146.69	149.00	-16	1,559	-1.03%
2020/04/28	30	144.10	9	142.39	147.00	21	1,546	1.36%
2020/04/27	35	138.71	7	137.79	139.00	28	1,498	1.87%
2020/04/24	5	132.70	28	133.57	132.00	-23	1,459	-1.58%
2020/04/23	37	132.00	82	132.30	135.00	-45	1,429	-3.15%
2020/04/22	2	127.00	103	127.34	128.50	-101	1,355	-7.45%	大賣/鉅額交易
2020/04/21	1	128.50	1	130.00	128.00	0	1,353	0.00%
2020/04/17	17	130.68	35.1	129.71	127.00	-18.1	1,355	-1.33%
2020/04/16	22	130.73	22	128.20	130.50	0	1,344	0.00%
2020/04/15	0	0.00	6	127.92	128.00	-6	1,330	-0.45%
2020/04/14	31	127.63	0	0.00	127.00	31	1,333	2.32%
2020/04/10	2	125.50	1	127.50	124.50	1	1,352	0.07%
2020/04/09	2	126.75	9	126.17	125.00	-7	1,354	-0.52%
2020/04/08	24	128.02	14	126.54	127.00	10	1,342	0.74%
2020/04/07	5	132.80	11	129.82	129.00	-6	1,341	-0.45%
2020/04/06	14	129.32	12	126.21	130.00	2	1,297	0.15%
2020/04/01	4	125.25	2	125.00	125.00	2	1,259	0.16%
2020/03/31	46	128.14	7	126.07	125.50	39	1,244	3.13%
2020/03/30	13	120.35	7	119.64	120.50	6	1,175	0.51%
2020/03/27	195	119.31	11	118.86	117.00	184	1,157	15.89%	大買/鉅額交易
2020/03/26	8	118.69	2	120.25	116.00	6	1,142	0.53%
2020/03/25	46	117.11	21	117.60	118.50	25	1,151	2.17%
2020/03/24	293	107.52	2	106.75	108.00	291	1,130	25.75%	大買/鉅額交易
2020/03/23	317	99.16	4	98.15	98.60	313	1,124	27.83%	大買/鉅額交易
2020/03/20	180	100.80	8.8	99.73	101.00	171.2	1,109	15.43%	大買/鉅額交易
2020/03/19	197	94.03	3	95.73	92.00	194	1,071	18.10%	大買/鉅額交易
2020/03/18	134	102.31	30	102.65	102.00	104	1,037	10.02%	大買/鉅額交易
2020/03/16	6	107.42	28	106.29	104.00	-22	983	-2.24%
2020/03/13	103	108.74	19	108.68	111.00	84	959	8.75%	大買/
2020/03/12	3	117.83	19	117.03	117.00	-16	908	-1.76%
2020/03/11	4	126.63	48	126.33	125.00	-44	879	-5.00%
2020/03/10	6	127.08	1	128.00	127.50	5	879	0.57%
2020/03/09	3	132.17	6	131.83	130.00	-3	855	-0.35%
2020/03/06	0	0.00	10	135.15	135.00	-10	843	-1.19%
2020/03/05	1	134.50	44	135.49	135.00	-43	835	-5.14%
2020/03/04	20	134.70	63	134.12	134.00	-43	834	-5.15%
2020/03/03	3	133.67	1	134.00	134.00	2	842	0.24%
2020/02/27	1	130.50	0	0.00	131.00	1	828	0.12%
2020/02/26	1	134.00	0	0.00	132.50	1	814	0.12%
2020/02/25	1	136.00	5	135.30	135.00	-4	802	-0.50%
2020/02/24	1	135.50	0	0.00	135.00	1	803	0.12%
2020/02/21	211	136.18	1	137.50	136.00	210	800	26.23%	大買/鉅額交易
2020/02/20	0	0.00	4	135.38	136.00	-4	788	-0.51%
2020/02/19	1	131.00	71	131.34	131.50	-70	777	-9.01%
2020/02/18	2	131.50	46	131.82	131.00	-44	780	-5.64%
2020/02/17	3	132.67	0	0.00	132.50	3	793	0.38%
2020/02/14	3	132.50	135	133.43	133.50	-132	795	-16.60%	大賣/鉅額交易
2020/02/13	0	0.00	103	133.89	133.00	-103	793	-12.97%	大賣/鉅額交易
2020/02/12	7	134.50	135	133.52	133.50	-128	795	-16.09%	大賣/鉅額交易
2020/02/11	0	0.00	144	133.51	132.50	-144	791	-18.20%	大賣/鉅額交易
2020/02/10	1	130.00	0	0.00	130.50	1	786	0.13%
2020/02/07	54	132.74	0	0.00	130.50	54	798	6.76%
2020/02/06	0	0.00	1	134.00	134.00	-1	793	-0.13%
2020/02/05	0	0.00	9	130.78	130.50	-9	776	-1.16%
2020/02/04	93.4	129.33	1	130.50	129.00	92.4	785	11.76%
2020/02/03	2	124.25	6	124.58	126.50	-4	785	-0.51%
2020/01/31	4	129.38	0	0.00	129.00	4	779	0.51%
2020/01/30	0	0.00	9	130.72	128.50	-9	786	-1.14%
2020/01/20	2	138.00	5	138.30	138.00	-3	776	-0.39%
2020/01/17	0	0.00	3	135.17	135.00	-3	753	-0.40%
2020/01/16	0	0.00	4	132.38	132.00	-4	761	-0.53%
2020/01/15	5	132.40	46	132.03	131.50	-41	770	-5.32%
2020/01/14	0	0.00	10	131.15	132.00	-10	773	-1.29%
2020/01/13	16	131.78	30	130.45	131.50	-14	772	-1.81%
2020/01/09	0	0.00	10	128.80	129.00	-10	825	-1.21%
2020/01/08	0	0.00	4	127.13	127.00	-4	842	-0.47%
2020/01/06	80.9	127.46	5	128.40	128.50	75.9	849	8.94%
2020/01/03	0	0.00	2	126.00	126.50	-2	837	-0.24%
2019/12/31	0	0.00	28	123.52	124.00	-28	839	-3.33%
2019/12/30	4	124.00	2	124.00	123.50	2	841	0.24%
2019/12/27	0	0.00	2	126.00	126.00	-2	879	-0.23%
2019/12/26	1	125.50	3	125.67	125.00	-2	908	-0.22%
2019/12/25	15	126.47	0	0.00	126.00	15	938	1.60%
2019/12/24	1	126.00	2	125.50	126.00	-1	950	-0.11%
2019/12/23	20	127.05	1	127.50	127.50	19	965	1.97%
2019/12/20	2	129.00	5	127.30	127.00	-3	990	-0.30%
2019/12/19	2	125.00	1	124.00	124.50	1	966	0.10%
2019/12/18	4	124.88	13	125.69	125.00	-9	953	-0.94%
2019/12/17	38	124.11	3	124.83	124.50	35	947	3.69%
2019/12/16	2	122.50	0	0.00	122.50	2	937	0.21%
2019/12/13	12	123.67	6	123.08	123.00	6	957	0.63%
2019/12/12	4	123.00	2	123.25	122.00	2	950	0.21%
2019/12/11	2	120.75	4	121.25	123.00	-2	943	-0.21%
2019/12/10	9	119.11	2	118.75	118.50	7	930	0.75%
2019/12/09	1	116.00	0	116.00	116.00	1	920	0.10%
2019/12/05	2	119.00	2	118.50	119.00	0	927	0.00%
2019/12/04	0	0.00	1	115.50	115.50	-1	919	-0.11%
2019/12/02	30	116.00	0	0.00	116.00	30	932	3.22%
2019/11/29	0	0.00	1	117.00	117.00	-1	935	-0.11%
2019/11/28	0	0.00	2	118.25	118.50	-2	930	-0.21%
2019/11/27	9	115.89	0	0.00	116.00	9	930	0.97%
2019/11/26	4	115.00	0	0.00	115.00	4	932	0.43%
2019/11/22	7	114.00	1	114.50	114.50	6	933	0.64%
2019/11/21	4	114.00	1	114.00	114.00	3	942	0.32%
2019/11/19	1	114.00	0	0.00	113.50	1	935	0.11%
2019/11/18	1	115.00	3	115.00	115.00	-2	936	-0.21%
2019/11/15	0	0.00	1	115.50	115.50	-1	941	-0.11%
2019/11/14	2	113.25	12	112.83	113.00	-10	950	-1.05%
2019/11/13	5	115.50	0	0.00	115.00	5	939	0.53%
2019/11/12	1	116.00	0	0.00	115.00	1	945	0.11%
2019/11/11	0	0.00	10	115.00	115.00	-10	965	-1.04%
2019/11/08	1	117.50	21	117.40	117.50	-20	970	-2.06%
2019/11/06	4	119.25	2	119.00	118.50	2	995	0.20%
2019/11/04	0	0.00	1	121.00	121.00	-1	1,020	-0.10%
2019/11/01	7	120.79	2	120.00	120.00	5	1,039	0.48%
2019/10/31	0	0.00	10	122.60	123.00	-10	1,043	-0.96%
2019/10/30	1	124.00	2	123.75	124.50	-1	1,072	-0.09%
2019/10/29	366	122.00	10	123.60	122.00	356	1,091	32.63%	大買/鉅額交易
2019/10/28	27	125.31	38	125.37	124.50	-11	1,081	-1.02%
2019/10/25	0	0.00	15.8	125.19	125.50	-15.8	1,120	-1.41%
2019/10/24	26	124.77	3	124.33	126.00	23	1,131	2.03%
2019/10/23	34	123.34	49	123.02	123.00	-15	1,129	-1.33%
2019/10/22	8	124.81	6	126.42	124.00	2	1,120	0.18%
2019/10/21	7	125.64	5	126.50	126.50	2	1,114	0.18%
2019/10/18	2	127.50	2	128.00	127.00	0	1,105	0.00%
2019/10/17	20	125.25	7	124.00	126.00	13	1,075	1.21%
2019/10/16	1	120.00	18	120.83	121.00	-17	1,038	-1.64%
2019/10/15	0	0.00	2	121.00	120.50	-2	1,014	-0.20%
2019/10/14	5	118.80	3	119.33	118.50	2	997	0.20%
2019/10/09	1	120.00	26	119.46	118.50	-25	991	-2.52%
2019/10/08	5	120.70	0.1	122.50	121.00	4.9	989	0.50%
2019/10/07	1	123.00	0	0.00	122.50	1	989	0.10%
2019/10/04	2	123.50	17	125.26	122.00	-15	986	-1.52%
2019/10/03	27	124.52	2	124.00	125.00	25	976	2.56%
2019/10/02	34	120.96	5	121.30	120.50	29	938	3.09%
2019/10/01	38	117.04	59	115.41	117.00	-21	915	-2.29%
2019/09/27	0	0.00	5	121.40	120.50	-5	935	-0.53%
2019/09/26	6	124.58	1	124.50	124.50	5	946	0.53%
2019/09/25	2	123.50	140	121.73	120.50	-138	935	-14.75%	大賣/鉅額交易
2019/09/24	3	128.17	0	0.00	127.00	3	922	0.33%
2019/09/19	0	0.00	1	129.50	129.00	-1	931	-0.11%
2019/09/18	2	127.25	59	127.86	127.50	-57	928	-6.14%
2019/09/12	110	131.03	6	130.50	131.00	104	936	11.11%	大買/鉅額交易
2019/09/11	6	129.00	23	130.04	130.00	-17	937	-1.81%
2019/09/10	0	0.00	140	129.10	129.00	-140	944	-14.82%	大賣/鉅額交易
2019/09/09	1	128.50	28	127.50	128.50	-27	938	-2.88%
2019/09/06	2	132.00	0	0.00	130.00	2	926	0.22%
2019/09/05	6	133.58	2	133.00	133.00	4	918	0.44%
2019/09/04	24	134.81	15	135.53	134.00	9	913	0.99%
2019/09/03	6	136.00	12	136.67	136.50	-6	904	-0.66%
2019/09/02	0	0.00	39	138.00	138.00	-39	904	-4.31%
2019/08/30	36	137.72	0	0.00	137.50	36	912	3.95%
2019/08/28	1	134.50	2	134.50	134.50	-1	952	-0.10%
2019/08/27	5	135.10	1	134.50	134.50	4	949	0.42%
2019/08/26	76	133.27	8	133.00	133.00	68	948	7.17%
2019/08/23	93	136.36	0	0.00	136.50	93	963	9.65%
2019/08/22	0	0.00	2	136.00	137.00	-2	974	-0.21%
2019/08/21	0	0.00	7	134.43	135.00	-7	978	-0.72%
2019/08/20	1	136.50	18	136.28	135.00	-17	977	-1.74%
2019/08/19	15	135.90	0.3	136.00	136.00	14.7	969	1.52%
2019/08/16	7	133.50	0	0.00	134.00	7	962	0.73%
2019/08/15	4	132.63	7	131.93	132.00	-3	959	-0.31%
2019/08/14	14	135.68	5	135.60	134.50	9	955	0.94%
2019/08/13	159	133.38	0	0.00	133.00	159	934	17.01%	大買/鉅額交易
2019/08/12	1	132.00	27	132.44	133.00	-26	933	-2.79%
2019/08/08	9	133.00	35	132.59	133.00	-26	922	-2.82%
2019/08/07	5	131.00	26	130.90	131.00	-21	906	-2.32%
2019/08/06	130	128.23	10	124.25	129.50	120	889	13.49%	大買/鉅額交易
2019/08/05	3	128.50	356	128.97	129.50	-353	884	-39.89%	大賣/鉅額交易
2019/08/02	0	0.00	12	128.46	129.50	-12	876	-1.37%
2019/08/01	2	129.25	86	130.06	128.50	-84	861	-9.75%
2019/07/31	52	132.29	35	131.14	133.00	17	832	2.04%
2019/07/30	51	129.41	17	128.38	129.50	34	842	4.03%
2019/07/29	29	129.43	153	129.42	127.00	-124	867	-14.29%	大賣/鉅額交易
2019/07/26	0	0.00	8	124.13	124.50	-8	823	-0.97%
2019/07/25	38	125.80	7	124.29	125.50	31	819	3.78%
2019/07/24	5	121.20	22	120.68	120.50	-17	815	-2.08%
2019/07/18	1	119.00	15	120.50	119.00	-14	848	-1.65%
2019/07/17	5	121.30	0	0.00	120.50	5	888	0.56%
2019/07/16	10	122.25	0	0.00	122.00	10	960	1.04%
2019/07/12	0	0.00	1	122.50	123.00	-1	976	-0.10%
2019/07/11	3	122.00	1	121.00	122.00	2	978	0.20%
2019/07/10	18	120.94	53	119.94	120.50	-35	977	-3.58%
2019/07/09	0	0.00	57	119.52	119.50	-57	977	-5.83%
2019/07/08	0	0.00	3	119.17	118.00	-3	967	-0.31%
2019/07/05	1	117.50	0	0.00	118.00	1	967	0.10%
2019/07/04	17	120.24	3	121.67	118.50	14	968	1.45%
2019/07/03	0	0.00	80	117.51	120.50	-80	922	-8.67%
2019/07/02	0	0.00	22	117.07	116.50	-22	909	-2.42%
2019/07/01	0	0.00	74	116.72	117.50	-74	927	-7.98%
2019/06/28	4	113.50	0	0.00	113.50	4	922	0.43%
2019/06/27	1	113.00	10	112.40	113.00	-9	921	-0.98%
2019/06/26	2	110.00	0	0.00	110.00	2	925	0.22%
2019/06/25	6	110.00	0	0.00	109.00	6	937	0.64%
2019/06/24	3	110.17	0	0.00	110.00	3	946	0.32%
2019/06/21	0	0.00	7	113.14	112.00	-7	953	-0.73%
2019/06/20	3	110.67	1	110.00	110.00	2	946	0.21%
2019/06/19	37	110.24	0	0.00	109.50	37	953	3.88%
2019/06/18	4.1	110.23	17	109.76	110.00	-12.9	967	-1.33%
2019/06/17	0	0.00	1	106.00	106.00	-1	976	-0.10%
2019/06/14	1	108.00	0	0.00	107.00	1	1,006	0.10%
2019/06/13	2.7	108.59	0	0.00	108.00	2.7	1,041	0.26%
2019/06/12	1.7	110.29	0	0.00	109.50	1.7	1,108	0.16%
2019/06/11	0	0.00	2	110.00	110.00	-2	1,117	-0.18%
2019/06/10	0	0.00	7	109.57	109.50	-7	1,121	-0.62%
2019/06/06	1	109.00	1	109.00	108.50	0	1,123	0.00%
2019/06/05	0	0.00	8	111.13	110.50	-8	1,117	-0.72%
2019/06/04	2	103.75	62.2	104.35	106.50	-60.2	1,078	-5.58%
2019/06/03	0	0.00	1	106.00	105.50	-1	1,072	-0.09%
2019/05/31	0	0.00	1	106.50	106.50	-1	1,090	-0.09%
2019/05/30	1	100.50	90	101.20	107.00	-89	1,112	-8.00%
2019/05/29	2	104.00	2	104.75	103.50	0	1,106	0.00%
2019/05/28	4	106.63	0	0.00	106.00	4	1,106	0.36%
2019/05/27	2	108.00	0	0.00	108.00	2	1,111	0.18%
2019/05/23	21	107.98	43	107.69	107.50	-22	1,124	-1.96%
2019/05/22	62	109.02	1	109.50	109.50	61	1,125	5.42%
2019/05/21	7	107.93	0	0.00	108.00	7	1,147	0.61%
2019/05/20	16	108.84	0	0.00	109.50	16	1,152	1.39%
2019/05/17	2	108.00	25	106.12	108.00	-23	1,161	-1.98%
2019/05/16	2	111.00	16	111.66	111.00	-14	1,153	-1.21%
2019/05/15	2	112.25	12	112.67	112.00	-10	1,155	-0.87%
2019/05/14	24	112.19	1	112.50	112.50	23	1,156	1.99%
2019/05/13	148	114.99	18	113.06	113.00	130	1,162	11.18%	大買/鉅額交易
2019/05/10	0	0.00	3	113.50	114.00	-3	1,159	-0.26%
2019/05/09	0.9	112.00	11	114.18	112.00	-10.1	1,158	-0.87%
2019/05/08	14	114.18	2	113.75	115.00	12	1,170	1.03%
2019/05/07	1	114.50	102	113.75	114.00	-101	1,169	-8.64%	大賣/鉅額交易
2019/05/06	0	0.00	16	112.59	112.00	-16	1,139	-1.40%
2019/05/03	15	111.00	1	111.50	111.00	14	1,098	1.27%
2019/05/02	5.7	108.31	10	109.95	110.50	-4.3	1,098	-0.39%
2019/04/30	147.2	108.98	1	109.50	109.00	146.2	1,090	13.41%	大買/鉅額交易
2019/04/29	100	106.00	10	108.50	105.50	90	1,077	8.35%
2019/04/26	1	110.50	1	108.50	109.00	0	1,061	0.00%
2019/04/25	1	108.50	7	110.29	111.00	-6	1,057	-0.57%
2019/04/24	2	110.25	5	109.70	110.00	-3	1,050	-0.29%
2019/04/23	47	110.91	9	110.33	111.50	38	1,037	3.66%
2019/04/22	3	105.00	26	106.54	108.50	-23	989	-2.32%
2019/04/19	1	100.50	10	100.18	102.00	-9	914	-0.98%
2019/04/18	4	100.50	20	100.53	99.60	-16	912	-1.75%
2019/04/17	2	101.75	5	102.00	102.00	-3	912	-0.33%
2019/04/16	2	101.75	7	103.43	102.50	-5	907	-0.55%
2019/04/15	7	104.14	10	103.75	104.00	-3	915	-0.33%
2019/04/12	4	103.13	10	102.65	103.00	-6	919	-0.65%
2019/04/11	0	0.00	5	103.30	103.00	-5	917	-0.54%
2019/04/10	135	104.55	0	0.00	106.00	135	912	14.79%	大買/鉅額交易
2019/04/09	100	104.39	4	104.50	104.00	96	928	10.33%
2019/04/08	2	103.00	43	103.72	104.00	-41	949	-4.32%
2019/04/03	1	104.00	6	106.58	102.50	-5	948	-0.53%
2019/04/02	0	0.00	0	100.50	100.00	0	929	0.00%
2019/04/01	6	100.30	3	101.00	100.00	3	922	0.33%
2019/03/29	0	0.00	5	102.00	103.50	-5	906	-0.55%
2019/03/28	2	102.00	12	101.08	102.00	-10	894	-1.12%
2019/03/27	7	101.14	2	101.50	101.00	5	883	0.57%
2019/03/26	0	0.00	17	99.94	100.00	-17	875	-1.94%
2019/03/25	2	97.20	640	97.23	98.10	-638	878	-72.60%	大賣/鉅額交易
2019/03/22	3	98.97	19	99.05	98.90	-16	868	-1.84%
2019/03/21	0	0.00	2.2	100.50	101.00	-2.2	857	-0.25%
2019/03/20	40	101.00	5	100.10	100.00	35	844	4.14%
2019/03/19	20	99.24	16	98.78	99.50	4	833	0.48%
2019/03/18	49	97.61	41	96.89	98.60	8	802	1.00%
2019/03/15	37	93.39	10	94.55	95.30	27	772	3.50%
2019/03/14	7	91.13	0	0.00	90.30	7	712	0.98%
2019/03/13	11	91.05	0	0.00	91.00	11	710	1.55%
2019/03/12	0	0.00	1	91.40	91.10	-1	707	-0.14%
2019/03/11	2	91.10	1	91.30	91.00	1	712	0.14%
2019/03/07	0	0.00	4	91.65	91.70	-4	715	-0.56%
2019/03/06	0	0.00	11	91.25	91.40	-11	710	-1.55%
2019/03/05	0	0.00	77	90.83	90.80	-77	696	-11.05%
2019/03/04	0	0.00	252	89.68	90.50	-252	675	-37.28%	大賣/鉅額交易
2019/02/27	0	0.00	46	89.50	90.20	-46	668	-6.88%
2019/02/26	15	89.59	1	89.80	90.00	14	677	2.07%
2019/02/25	7	88.40	32	88.62	88.10	-25	667	-3.75%
2019/02/22	3	88.80	0	0.00	88.80	3	658	0.46%
2019/02/21	2	89.90	1	90.00	90.00	1	656	0.15%
2019/02/20	7	90.00	104	89.70	90.00	-97	650	-14.91%	大賣/
2019/02/19	47	88.91	0	0.00	88.60	47	629	7.47%
2019/02/18	113	88.27	0	0.00	88.10	113	622	18.15%	大買/鉅額交易
2019/02/15	112	87.26	0	0.00	87.30	112	611	18.31%	大買/鉅額交易
2019/02/14	2	86.75	0	0.00	86.00	2	613	0.33%
2019/02/13	3	87.20	3	87.90	87.10	0	611	0.00%
2019/02/12	4	87.58	105	87.85	87.60	-101	605	-16.67%	大賣/鉅額交易
2019/02/11	3	86.20	2	86.15	86.00	1	586	0.17%
2019/01/30	2	85.20	4	85.28	85.10	-2	573	-0.35%
2019/01/29	0	0.00	2	84.80	84.50	-2	557	-0.36%
2019/01/28	4	83.65	0	0.00	83.50	4	540	0.74%
2019/01/25	4	84.00	6	84.12	84.20	-2	536	-0.37%
2019/01/24	10	84.00	5	83.60	84.00	5	532	0.94%
2019/01/23	61	82.55	2	83.00	82.80	59	531	11.09%
2019/01/21	0	0.00	2	82.90	82.80	-2	539	-0.37%
2019/01/18	3	81.47	0	0.00	81.60	3	582	0.51%
2019/01/17	2	82.20	3	82.00	81.90	-1	602	-0.17%
2019/01/16	1	82.30	0	0.00	82.30	1	639	0.16%
2019/01/14	12	82.33	2	82.45	82.30	10	657	1.52%
2019/01/10	59	82.82	0	0.00	82.90	59	671	8.79%
2019/01/09	30	82.34	1	82.50	82.20	29	672	4.31%
2019/01/08	4	81.35	0	0.00	81.10	4	662	0.60%
2019/01/07	3	80.97	1	81.90	82.00	2	664	0.30%
2019/01/04	1	80.00	8	80.20	80.10	-7	662	-1.06%
2019/01/03	3	82.13	0	0.00	81.60	3	681	0.44%
2019/01/02	0	0.00	21	82.53	82.80	-21	696	-3.02%
2018/12/28	4	83.23	0	0.00	82.80	4	706	0.57%
2018/12/27	280	84.82	4	84.18	83.80	276	702	39.31%	大買/鉅額交易
2018/12/26	150	82.52	14	82.26	82.20	136	723	18.81%	大買/鉅額交易
2018/12/25	2	82.00	7	81.46	82.00	-5	757	-0.66%
2018/12/24	66	80.92	5	81.16	81.70	61	762	8.00%
2018/12/22	0	0.00	4	79.33	79.30	-4	775	-0.52%
2018/12/21	88	79.76	0	0.00	79.70	88	784	11.21%
2018/12/20	2	80.00	2	79.80	79.90	0	793	0.00%
2018/12/19	1	80.00	3	79.97	79.70	-2	805	-0.25%
2018/12/18	187	79.96	122	80.06	80.00	65	809	8.03%	大買/大賣/
2018/12/17	0	0.00	1	80.10	80.10	-1	797	-0.13%
2018/12/14	1	79.20	18	79.08	79.30	-17	790	-2.15%
2018/12/13	39	80.03	1	80.40	79.70	38	790	4.81%
2018/12/12	14	79.73	1	79.40	79.60	13	785	1.65%
2018/12/11	3	77.73	0	0.00	78.00	3	780	0.38%
2018/12/10	2	77.30	16	77.94	77.60	-14	785	-1.78%
2018/12/07	6	79.17	0	0.00	79.20	6	785	0.76%
2018/12/06	0	0.00	11	79.42	79.30	-11	783	-1.40%
2018/12/05	21	80.05	12	79.73	80.00	9	790	1.14%
2018/12/04	3	80.67	2	80.90	80.50	1	812	0.12%
2018/12/03	32	81.79	0	0.00	81.40	32	841	3.80%
2018/11/30	1	80.50	5	80.20	80.20	-4	874	-0.46%
2018/11/29	1	80.30	3	80.60	80.10	-2	1,006	-0.20%
2018/11/28	18	80.00	0	0.00	79.90	18	1,005	1.79%
2018/11/27	1	79.90	0	0.00	79.80	1	1,004	0.10%
2018/11/26	0	0.00	27	79.60	79.60	-27	1,011	-2.67%
2018/11/23	1	80.00	14	79.53	79.00	-13	1,008	-1.29%
2018/11/22	1	82.90	9	82.70	82.50	-8	996	-0.80%
2018/11/21	1	83.10	0	0.00	83.40	1	999	0.10%
2018/11/20	3	83.83	2	83.75	83.60	1	999	0.10%
2018/11/16	2	83.70	0	0.00	83.80	2	1,008	0.20%
2018/11/15	1	83.80	0	0.00	84.50	1	1,012	0.10%
2018/11/14	1	84.20	2	84.20	84.20	-1	1,013	-0.10%
2018/11/13	2	84.30	0	0.00	85.00	2	1,018	0.20%
2018/11/12	2	84.85	0	0.00	85.20	2	1,023	0.20%
2018/11/09	1	85.30	0	0.00	85.60	1	1,025	0.10%
2018/11/08	0	0.00	11	85.78	85.90	-11	1,038	-1.06%
2018/11/07	2	84.95	11	85.36	85.40	-9	1,043	-0.86%
2018/11/06	2	85.10	1	85.60	85.10	1	1,068	0.09%
2018/11/05	65	86.16	0	0.00	85.80	65	1,069	6.08%
2018/11/02	0	0.00	1	86.80	87.00	-1	1,068	-0.09%
2018/11/01	0	0.00	2	86.35	86.50	-2	1,074	-0.19%
2018/10/31	2	85.20	8	85.33	85.20	-6	1,094	-0.55%
2018/10/30	2	85.10	3	83.00	85.10	-1	1,104	-0.09%
2018/10/26	13	85.38	25	84.53	84.60	-12	1,150	-1.04%
2018/10/25	7	88.10	8	87.55	88.00	-1	1,116	-0.09%
2018/10/24	124	89.64	2	89.20	90.00	122	1,116	10.92%	大買/鉅額交易
2018/10/23	3	88.07	2	88.10	87.90	1	1,106	0.09%
2018/10/22	25	89.23	1	87.60	88.60	24	1,135	2.11%
2018/10/19	0	0.00	2	85.30	86.60	-2	1,178	-0.17%
2018/10/17	2	86.50	4	86.08	85.50	-2	1,224	-0.16%
2018/10/16	4	85.77	7	85.57	85.40	-3	1,228	-0.24%
2018/10/15	8	85.13	38	84.93	85.30	-30	1,233	-2.43%
2018/10/12	2	83.95	13	84.86	85.20	-11	1,242	-0.89%
2018/10/11	4	83.70	3	84.83	84.70	1	1,243	0.08%
2018/10/09	1	88.80	3	88.83	88.30	-2	1,253	-0.16%
2018/10/08	63	87.85	4	87.35	87.50	59	1,278	4.61%
2018/10/05	3	88.83	8	89.31	87.80	-5	1,288	-0.39%
2018/10/04	4	90.25	36	89.94	90.10	-32	1,283	-2.49%
2018/10/03	50	89.85	7	89.29	89.00	43	1,255	3.43%
2018/10/01	0	0.00	1	87.50	87.50	-1	1,245	-0.08%
2018/09/28	4	85.08	0	0.00	85.20	4	1,247	0.32%
2018/09/26	14	85.01	2	84.60	85.60	12	1,290	0.93%
2018/09/25	1	84.40	0	0.00	84.90	1	1,292	0.08%
2018/09/21	0	0.00	3	84.50	84.50	-3	1,291	-0.23%
2018/09/18	2	83.90	0	0.00	83.90	2	1,298	0.15%
2018/09/17	0	0.00	13	83.78	84.90	-13	1,305	-1.00%
2018/09/14	14	84.64	0	0.00	85.00	14	1,326	1.06%
2018/09/13	136	83.89	0	0.00	83.80	136	1,326	10.25%	大買/鉅額交易
2018/09/12	1	83.30	0	0.00	83.50	1	1,340	0.07%
2018/09/11	60	82.94	1	83.70	84.00	59	1,341	4.40%
2018/09/10	82	82.94	21	82.94	82.50	61	1,339	4.56%
2018/09/07	7	85.09	90	86.56	84.00	-83	1,346	-6.16%
2018/09/06	3	87.40	126	87.54	87.30	-123	1,330	-9.25%	大賣/鉅額交易
2018/09/05	179	90.91	29	90.34	89.10	150	1,303	11.50%	大買/鉅額交易
2018/09/04	0	0.00	2	87.85	88.00	-2	1,211	-0.17%
2018/08/31	82	87.60	19	87.38	87.20	63	1,305	4.82%
2018/08/30	18	88.45	2	87.90	88.40	16	1,299	1.23%
2018/08/29	2	88.30	9	87.69	87.60	-7	1,307	-0.54%
2018/08/28	1	87.50	1	87.50	87.50	0	1,306	0.00%
2018/08/27	0	0.00	1	86.40	86.60	-1	1,303	-0.08%
2018/08/24	2	85.30	28	84.97	85.20	-26	1,305	-1.99%
2018/08/23	31	86.35	0	0.00	85.80	31	1,314	2.36%
2018/08/22	0	0.00	9	86.44	86.50	-9	1,307	-0.69%
2018/08/21	9	86.14	0	0.00	86.40	9	1,303	0.69%
2018/08/20	17	86.41	5	86.30	86.10	12	1,309	0.92%
2018/08/17	0	0.00	20	86.10	86.10	-20	1,311	-1.52%
2018/08/16	0	0.00	1	85.40	86.10	-1	1,310	-0.08%
2018/08/15	0	0.00	22	85.69	85.70	-22	1,311	-1.68%
2018/08/14	0	0.00	5	85.92	85.70	-5	1,301	-0.38%
2018/08/13	3	84.87	36	85.43	85.50	-33	1,299	-2.54%
2018/08/10	0	0.00	8	87.41	87.50	-8	1,277	-0.63%
2018/08/09	0	0.00	6	87.47	87.50	-6	1,278	-0.47%
2018/08/08	1	87.80	203	87.90	87.80	-202	1,282	-15.75%	大賣/鉅額交易
2018/08/07	0	0.00	5	88.44	88.30	-5	1,277	-0.39%
2018/08/06	2	87.70	60	87.88	87.80	-58	1,266	-4.58%
2018/08/03	55	89.08	41	88.55	88.80	14	1,256	1.11%
2018/08/02	1	87.80	28	87.10	86.60	-27	1,225	-2.20%
2018/08/01	44	88.49	25	88.16	88.80	19	1,205	1.58%
2018/07/31	61	88.26	0	0.00	88.80	61	1,205	5.06%
2018/07/30	9	88.93	0	0.00	87.90	9	1,186	0.76%
2018/07/27	11	88.06	61	87.76	88.60	-50	1,167	-4.28%
2018/07/26	351	86.97	3	86.90	87.70	348	1,144	30.40%	大買/鉅額交易
2018/07/25	9	85.17	0	0.00	85.20	9	1,091	0.82%
2018/07/24	5	84.96	8	84.20	85.80	-3	1,062	-0.28%
2018/07/23	1	84.40	13	83.58	83.30	-12	1,040	-1.15%
2018/07/20	0	0.00	8	82.90	83.50	-8	1,049	-0.76%
2018/07/19	3	82.40	15	82.27	82.30	-12	1,046	-1.15%
2018/07/18	19	83.12	33	83.02	82.80	-14	1,053	-1.33%
2018/07/17	1	83.50	49	83.36	83.10	-48	1,051	-4.57%
2018/07/16	84	86.40	6	86.58	86.60	78	1,031	7.57%
2018/07/13	0	0.00	12	85.45	85.70	-12	1,023	-1.17%
2018/07/12	5	85.08	12	85.30	85.00	-7	1,067	-0.66%
2018/07/11	20	85.72	38	85.51	85.20	-18	1,083	-1.66%
2018/07/10	93	86.30	3	85.17	86.50	90	1,095	8.22%
2018/07/09	8	86.33	0	0.00	84.70	8	1,089	0.73%
2018/07/06	0	0.00	44	85.05	85.30	-44	1,089	-4.04%
2018/07/05	14	85.37	17	85.92	84.50	-3	1,090	-0.28%
2018/07/04	13	83.43	9	83.39	83.50	4	1,071	0.37%
2018/07/03	26	84.13	36	83.74	83.50	-10	1,158	-0.86%
2018/07/02	4	83.65	0	0.00	83.80	4	1,172	0.34%
2018/06/29	8	83.16	1	83.10	83.30	7	1,271	0.55%
2018/06/28	14	83.10	3	82.97	82.00	11	1,320	0.83%
2018/06/26	42	82.78	6	82.20	83.40	36	1,372	2.62%
2018/06/25	54	83.60	2	83.80	83.40	52	1,371	3.79%
2018/06/22	1	82.30	38	82.51	83.60	-37	1,355	-2.73%
2018/06/21	32	83.52	5	83.36	83.30	27	1,361	1.98%
2018/06/20	13	82.27	24	82.12	82.00	-11	1,375	-0.80%
2018/06/19	13	83.18	0	0.00	82.60	13	1,379	0.94%
2018/06/15	14	84.34	16	83.41	84.10	-2	1,377	-0.15%
2018/06/14	21	84.30	10	84.43	83.70	11	1,372	0.80%
2018/06/13	0	0.00	19	84.06	84.00	-19	1,351	-1.41%
2018/06/12	75	84.09	96	84.08	84.00	-21	1,345	-1.56%
2018/06/11	92	83.57	7	84.49	84.90	85	1,305	6.51%
2018/06/08	11	81.65	5	81.40	81.50	6	1,231	0.49%
2018/06/07	1	81.80	31	81.95	81.80	-30	1,245	-2.41%
2018/06/06	5	82.50	4	81.83	82.10	1	1,263	0.08%
2018/06/05	47	80.60	4	80.88	80.40	43	1,258	3.42%
2018/06/04	1	81.20	5	80.92	81.00	-4	1,258	-0.32%
2018/06/01	13	80.94	0	0.00	80.40	13	1,260	1.03%
2018/05/31	163	80.55	0	0.00	80.80	163	1,270	12.83%	大買/鉅額交易
2018/05/30	1	79.40	104	78.93	79.20	-103	1,264	-8.15%	大賣/鉅額交易
2018/05/29	0	0.00	1	80.10	80.30	-1	1,267	-0.08%
2018/05/28	0	0.00	12	78.57	80.20	-12	1,264	-0.95%
2018/05/25	0	0.00	4	78.28	78.30	-4	1,267	-0.32%
2018/05/24	18	78.23	160	78.08	78.10	-142	1,264	-11.23%	大賣/鉅額交易
2018/05/23	0	0.00	14	79.70	78.50	-14	1,262	-1.11%
2018/05/22	0	0.00	2	79.30	79.00	-2	1,258	-0.16%
2018/05/21	21	79.37	0	0.00	79.10	21	1,265	1.66%
2018/05/18	1	78.50	0	0.00	78.50	1	1,268	0.08%
2018/05/17	0	0.00	16	78.44	78.50	-16	1,274	-1.26%
2018/05/16	1	78.60	122	79.46	78.60	-121	1,277	-9.47%	大賣/鉅額交易
2018/05/15	3	79.67	22	79.50	78.90	-19	1,292	-1.47%
2018/05/14	0	0.00	16	80.89	80.20	-16	1,320	-1.21%
2018/05/11	37	80.44	5	80.00	80.60	32	1,317	2.43%
2018/05/10	0	0.00	1	80.20	79.80	-1	1,317	-0.08%
2018/05/09	0	0.00	9	79.50	79.70	-9	1,317	-0.68%
2018/05/08	9	80.56	1	79.90	80.00	8	1,331	0.60%
2018/05/04	0	0.00	4	77.10	77.50	-4	1,335	-0.30%
2018/05/03	0	0.00	2	76.85	77.00	-2	1,338	-0.15%
2018/05/02	2	78.15	1	77.80	78.00	1	1,337	0.07%
2018/04/30	0	0.00	1	78.90	78.70	-1	1,341	-0.07%
2018/04/26	1	78.20	8	78.19	77.30	-7	1,398	-0.50%
2018/04/25	1	78.90	0	0.00	78.90	1	1,386	0.07%
2018/04/24	0	0.00	20	79.15	78.90	-20	1,387	-1.44%
2018/04/23	2	81.05	7	81.23	80.80	-5	1,375	-0.36%
2018/04/20	1	82.90	25	82.56	81.50	-24	1,369	-1.75%
2018/04/19	2	83.75	114	84.12	83.40	-112	1,359	-8.24%	大賣/鉅額交易
2018/04/18	706	84.60	21	84.98	85.30	685	1,328	51.57%	大買/鉅額交易
2018/04/17	402	82.68	56	82.33	82.90	346	1,269	27.26%	大買/鉅額交易
2018/04/16	53	81.87	13	81.57	82.00	40	1,247	3.21%
2018/04/13	2	80.00	263	80.01	80.10	-261	1,234	-21.15%	大賣/鉅額交易
2018/04/12	5	79.40	93	80.00	79.40	-88	1,224	-7.18%
2018/04/11	5	81.02	196.6	82.09	80.70	-191.6	1,206	-15.87%	大賣/鉅額交易
2018/04/10	5	82.28	38	81.82	81.60	-33	1,188	-2.78%
2018/04/09	32	85.98	11	85.31	83.50	21	1,157	1.81%
2018/04/03	4	82.60	75	81.89	82.60	-71	1,071	-6.63%
2018/04/02	78	84.48	201	83.77	83.20	-123	1,053	-11.68%	大賣/鉅額交易
2018/03/31	70	82.94	4	82.83	82.00	66	951	6.94%
2018/03/30	3	79.10	34	78.53	78.80	-31	902	-3.44%
2018/03/29	173	76.55	278	76.60	76.60	-105	861	-12.19%	大買/大賣/鉅額交易
2018/03/28	4	76.73	0	0.00	76.50	4	848	0.47%
2018/03/27	0	0.00	1	77.60	77.20	-1	843	-0.12%
2018/03/26	126	76.60	0	0.00	76.80	126	837	15.04%	大買/鉅額交易
2018/03/23	19	77.07	0	0.00	76.60	19	833	2.28%
2018/03/22	30	78.95	170	78.96	78.60	-140	819	-17.09%	大賣/鉅額交易
2018/03/21	11	79.40	0	0.00	79.20	11	815	1.35%
2018/03/20	42	80.00	249	80.00	79.80	-207	819	-25.26%	大賣/鉅額交易
2018/03/19	10	78.86	1	78.70	78.70	9	837	1.07%
2018/03/16	73	78.52	1	78.80	78.20	72	844	8.52%
2018/03/15	1	78.20	0	0.00	78.20	1	848	0.12%
2018/03/14	34	78.23	0	0.00	78.20	34	860	3.95%
2018/03/13	0	0.00	1	79.90	79.80	-1	843	-0.12%
2018/03/12	134	79.94	65.5	79.98	79.90	68.5	833	8.21%	大買/
2018/03/09	80	78.36	24.5	78.24	79.00	55.5	817	6.79%
2018/03/08	50	78.72	0	0.00	77.80	50	815	6.13%
2018/03/07	76	78.31	0	0.00	78.30	76	817	9.30%
2018/03/06	1	78.10	5	78.94	78.10	-4	834	-0.48%
2018/03/05	1	77.50	43	77.57	77.50	-42	835	-5.03%
2018/03/02	0	0.00	5	78.80	78.60	-5	849	-0.59%
2018/02/26	50	79.29	0	0.00	79.20	50	931	5.37%
2018/02/23	0	0.00	6	79.68	79.30	-6	1,119	-0.54%
2018/02/22	0	0.00	9	79.37	79.30	-9	1,129	-0.80%
2018/02/21	10	79.30	285.7	78.73	79.30	-275.7	1,138	-24.22%	大賣/鉅額交易
2018/02/12	1	76.60	3	76.60	76.80	-2	1,142	-0.18%
2018/02/09	0	0.00	251	75.94	77.20	-251	1,169	-21.47%	大賣/鉅額交易
2018/02/08	0	0.00	48	78.11	77.90	-48	1,162	-4.13%
2018/02/07	1	78.30	2	80.10	78.60	-1	1,161	-0.09%
2018/02/06	5	78.66	39	78.29	77.30	-34	1,150	-2.95%
2018/02/05	0	0.00	9	81.03	81.20	-9	1,140	-0.79%
2018/02/02	0	0.00	8	82.04	82.00	-8	1,153	-0.69%
2018/02/01	50	82.86	0	0.00	82.30	50	1,158	4.32%
2018/01/31	78	82.03	2	81.60	82.00	76	1,166	6.51%
2018/01/30	0	0.00	6	82.27	82.10	-6	1,161	-0.52%
2018/01/29	35	83.45	90	82.93	82.70	-55	1,155	-4.76%
2018/01/26	3	83.73	0	0.00	83.60	3	1,166	0.26%
2018/01/25	0	0.00	1	84.90	85.10	-1	1,166	-0.09%
2018/01/24	3	84.37	19	84.54	84.30	-16	1,180	-1.36%
2018/01/23	33	85.06	5	85.43	84.50	28	1,219	2.29%
2018/01/22	21	80.87	0	0.00	81.20	21	1,280	1.64%
2018/01/19	3	80.73	9	80.78	81.10	-6	1,289	-0.47%
2018/01/18	25	81.49	2	81.40	81.40	23	1,291	1.78%
2018/01/17	4	81.90	2	81.00	81.90	2	1,319	0.15%
2018/01/16	250	82.02	9	81.72	82.10	241	1,320	18.25%	大買/鉅額交易
2018/01/15	3	81.63	3	81.37	81.30	0	1,323	0.00%
2018/01/12	0	0.00	100	82.07	82.20	-100	1,355	-7.38%
2018/01/11	11	81.29	6	81.23	81.50	5	1,369	0.37%
2018/01/10	0	0.00	14	81.44	81.20	-14	1,391	-1.01%
2018/01/09	4	82.73	19	82.69	82.00	-15	1,402	-1.07%
2018/01/08	3	83.70	8	83.79	83.50	-5	1,403	-0.36%
2018/01/05	0	0.00	49	84.05	84.30	-49	1,434	-3.42%
2018/01/04	21	84.49	0	0.00	84.30	21	1,464	1.43%
2018/01/03	4	85.00	0	0.00	84.80	4	1,546	0.26%
2018/01/02	1	85.10	0	0.00	85.40	1	1,586	0.06%