新普 (6121)-元大券商分點個股進出

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

新普

(6121)

可現股當沖

股價
372.0
漲跌
▲11.0
漲幅
+3.05%
成交量
2,480張
產業
上櫃電腦及週邊類股
582人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新普 (6121)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
2024/11/20	44.2	367.51	89	366.75	361.00	-44.8	824	-5.43%
2024/11/19	100.6	364.17	72.1	363.62	365.00	28.5	785	3.63%
2024/11/18	53.3	353.60	949	355.10	357.50	-895.7	738	-121.23%	大賣/鉅額交易
2024/11/15	94	347.04	49.5	349.45	341.50	44.5	704	6.32%
2024/11/14	47	358.64	49.1	357.52	355.50	-2.1	685	-0.31%
2024/11/13	31	364.23	48.9	364.57	367.50	-17.8	670	-2.66%
2024/11/12	58.1	361.90	56.5	360.98	358.50	1.6	654	0.25%
2024/11/11	192	366.59	241.7	367.68	361.50	-49.7	639	-7.77%	大買/大賣/
2024/11/08	66.9	365.27	145.5	364.30	376.00	-78.6	608	-12.92%	大賣/
2024/11/07	87.9	355.30	34.2	352.03	357.00	53.7	582	9.22%
2024/11/06	44.9	338.91	45.4	341.30	343.00	-0.6	570	-0.10%
2024/11/05	19	335.79	40.4	335.26	334.50	-21.4	570	-3.75%
2024/11/04	63	338.89	22.5	337.66	337.00	40.5	574	7.05%
2024/11/01	40	338.29	45.6	340.92	342.50	-5.6	597	-0.93%
2024/10/30	12.1	342.13	10.3	343.31	342.50	1.7	599	0.29%
2024/10/29	40.8	344.33	40.2	342.67	342.50	0.6	604	0.09%
2024/10/28	85	352.09	5.7	349.77	346.50	79.3	633	12.52%
2024/10/25	19	353.00	6	353.07	353.50	13	648	2.01%
2024/10/24	21	354.02	1.7	355.21	354.00	19.4	660	2.94%
2024/10/23	17	356.53	6.7	355.11	355.00	10.3	673	1.52%
2024/10/22	10	356.10	4.2	356.88	357.00	5.8	681	0.86%
2024/10/21	8	358.00	29.2	357.45	356.50	-21.2	705	-3.01%
2024/10/18	12	361.33	1.5	363.80	361.00	10.5	713	1.47%
2024/10/17	58	366.85	3	364.83	363.50	55	725	7.58%
2024/10/16	7.5	363.02	7.5	363.90	364.00	0	727	0.00%
2024/10/15	11	358.86	6.2	359.13	358.00	4.8	732	0.66%
2024/10/14	3.3	359.82	1	360.50	358.50	2.3	739	0.31%
2024/10/11	5.8	356.14	4	360.25	361.00	1.8	756	0.24%
2024/10/09	7.4	358.96	6.5	359.90	352.50	0.9	761	0.12%
2024/10/08	8	362.75	4.3	360.40	358.50	3.7	771	0.48%
2024/10/07	30.1	363.71	36.1	363.44	363.50	-5.9	790	-0.75%
2024/10/04	43.5	361.27	47	360.53	360.50	-3.5	805	-0.44%
2024/10/01	14.6	354.55	11.4	354.14	355.00	3.1	808	0.39%
2024/09/30	32	355.98	3.6	359.71	353.50	28.4	867	3.28%
2024/09/27	11	363.18	2.3	362.40	360.00	8.7	900	0.97%
2024/09/26	22	363.73	5.5	364.66	361.50	16.5	922	1.79%
2024/09/25	7	366.99	1.2	366.18	367.50	5.8	934	0.62%
2024/09/24	6.2	357.37	4.2	358.59	358.00	2	932	0.21%
2024/09/23	38	366.85	45	357.40	356.00	-7	936	-0.75%
2024/09/20	14.1	366.43	35	366.66	364.50	-20.9	938	-2.23%
2024/09/19	63	350.17	72	352.83	354.00	-9	935	-0.96%
2024/09/18	41	345.85	54.2	344.85	341.50	-13.2	922	-1.43%
2024/09/16	38	339.76	24.6	339.58	338.50	13.4	915	1.47%
2024/09/13	33.4	344.34	66.6	343.65	343.00	-33.1	896	-3.70%
2024/09/12	6	347.75	14.3	350.31	347.00	-8.3	889	-0.93%
2024/09/11	24	351.10	34	345.86	345.50	-10	883	-1.13%
2024/09/10	53.6	350.49	17.7	349.78	347.00	35.9	882	4.07%
2024/09/09	109.7	359.52	115.5	356.33	355.50	-5.8	882	-0.66%	大買/大賣/
2024/09/06	40	362.71	45.6	363.30	363.50	-5.6	882	-0.63%
2024/09/05	76	364.72	93	361.20	360.00	-17	886	-1.91%
2024/09/04	141	365.25	149.3	362.61	362.50	-8.3	882	-0.94%	大買/大賣/
2024/09/03	73	373.49	101	372.57	370.50	-28	875	-3.20%	大賣/
2024/09/02	5	372.10	0	0.00	374.00	5	873	0.57%
2024/08/30	25	370.52	7.9	370.37	371.00	17.2	882	1.95%
2024/08/29	3	368.34	1.9	368.14	371.50	1.1	888	0.13%
2024/08/28	2	371.50	22.3	370.44	370.00	-20.3	894	-2.27%
2024/08/27	12	370.50	23	372.37	374.00	-11	909	-1.21%
2024/08/26	3	372.17	28.5	371.86	370.50	-25.5	914	-2.79%
2024/08/23	9	373.00	27.1	373.17	375.00	-18.1	915	-1.97%
2024/08/22	6	374.17	21.5	374.57	374.50	-15.5	915	-1.69%
2024/08/21	20	373.80	2	373.75	375.50	18	914	1.97%
2024/08/20	15	373.73	8	370.56	371.50	7	916	0.76%
2024/08/19	9	368.72	12.4	369.15	370.00	-3.4	933	-0.36%
2024/08/16	18	368.81	33	368.79	368.50	-15	946	-1.59%
2024/08/15	50	365.05	49.7	364.22	364.00	0.3	954	0.03%
2024/08/14	6	367.58	6	371.83	367.00	0	970	0.00%
2024/08/13	2	362.51	27.5	363.20	365.00	-25.5	982	-2.60%
2024/08/12	16.2	360.24	17	357.03	361.00	-0.8	988	-0.08%
2024/08/09	17.1	354.64	4.1	351.26	354.50	13	1,007	1.29%
2024/08/08	37.4	346.90	31.4	346.65	346.00	6	1,008	0.60%
2024/08/07	26.4	345.09	30.2	346.84	351.00	-3.8	1,011	-0.37%
2024/08/06	137	331.37	89.2	331.44	334.00	47.8	1,023	4.67%	大買/
2024/08/05	29.1	332.43	26.7	334.61	328.50	2.4	1,056	0.23%
2024/08/02	66	363.64	49	358.16	357.50	17	1,039	1.63%
2024/08/01	13.5	365.85	16.1	366.64	368.00	-2.7	1,052	-0.25%
2024/07/31	31.8	354.24	61.8	352.83	360.00	-29.9	1,060	-2.82%
2024/07/30	64	355.88	77.1	360.51	361.50	-13.1	1,039	-1.26%
2024/07/29	23	357.91	170.2	356.21	360.00	-147.2	1,028	-14.31%	大賣/鉅額交易
2024/07/26	35	363.64	119	361.64	364.00	-83.9	1,027	-8.17%	大賣/
2024/07/23	55	371.02	27	375.37	376.00	28	1,011	2.77%
2024/07/22	64.4	364.42	150	364.81	370.50	-85.7	1,009	-8.48%	大賣/
2024/07/19	116.6	375.02	23.4	375.59	373.00	93.3	985	9.47%	大買/
2024/07/18	50.1	385.61	74.1	384.87	385.00	-24	984	-2.44%
2024/07/17	25	392.06	7.7	391.59	390.00	17.3	978	1.77%
2024/07/16	9	392.17	7	393.93	392.50	2	988	0.21%
2024/07/15	5	393.50	69.3	395.25	396.00	-64.3	1,005	-6.39%
2024/07/12	219	390.77	155.6	391.71	392.50	63.4	1,004	6.31%	大買/大賣/
2024/07/11	9	386.61	10.6	386.90	385.50	-1.6	1,004	-0.16%
2024/07/10	105.1	386.03	299.1	385.40	385.00	-193.9	1,029	-18.84%	大買/大賣/鉅額交易
2024/07/09	205.1	387.17	306	387.39	390.00	-100.9	1,024	-9.85%	大買/大賣/
2024/07/08	64	391.71	489.3	390.94	390.00	-425.3	1,013	-41.94%	大賣/鉅額交易
2024/07/05	52	395.62	19.5	395.03	396.50	32.5	1,022	3.18%
2024/07/04	94.2	395.17	109.5	395.63	392.50	-15.3	1,047	-1.46%	大賣/
2024/07/03	275	415.02	56.2	414.74	414.00	218.8	1,005	21.75%	大買/鉅額交易
2024/07/02	198.6	420.41	85.5	418.60	416.50	113.2	997	11.35%	大買/鉅額交易
2024/07/01	20.5	426.99	11.4	429.35	424.50	9.2	989	0.92%
2024/06/28	11.1	428.41	18.1	428.51	427.50	-7	998	-0.70%
2024/06/27	19.9	434.89	53.1	435.05	434.50	-33.2	1,032	-3.21%
2024/06/26	33.5	436.98	17	435.03	438.00	16.5	1,162	1.42%
2024/06/25	31.1	427.97	45	433.96	436.00	-13.9	1,228	-1.13%
2024/06/24	80.1	418.66	95.6	418.32	418.00	-15.5	1,304	-1.19%
2024/06/21	39.5	418.95	39.2	418.10	418.00	0.3	1,360	0.02%
2024/06/20	10	420.00	21	419.57	419.50	-11	1,411	-0.78%
2024/06/19	2	418.52	24.3	418.92	418.50	-22.3	1,480	-1.50%
2024/06/18	10	419.00	35.5	419.15	420.50	-25.5	1,558	-1.64%
2024/06/17	7	417.07	33.6	417.77	418.00	-26.6	1,676	-1.58%
2024/06/14	15.2	425.02	33.5	420.26	418.50	-18.3	1,774	-1.03%
2024/06/13	37.8	430.19	27.1	430.90	426.50	10.8	1,819	0.59%
2024/06/12	68.3	426.22	60	426.89	426.50	8.3	1,902	0.44%
2024/06/11	38.2	418.15	8	418.31	418.00	30.2	1,950	1.55%
2024/06/07	14	417.61	5	416.70	418.50	9	2,010	0.45%
2024/06/06	204.9	417.84	29	417.45	417.00	175.9	2,049	8.58%	大買/鉅額交易
2024/06/05	248.4	415.13	30	414.57	414.50	218.4	2,067	10.56%	大買/鉅額交易
2024/06/04	74	412.82	43	412.76	413.00	31	2,141	1.45%
2024/06/03	32.4	414.47	31	415.77	415.50	1.4	2,187	0.07%
2024/05/31	23.7	415.98	45	412.39	412.00	-21.3	2,191	-0.97%
2024/05/30	46.4	412.42	42.4	412.49	417.50	4	2,193	0.18%
2024/05/29	4	414.50	5	414.80	414.00	-1	2,196	-0.05%
2024/05/28	32	415.30	4	413.38	412.50	28	2,201	1.27%
2024/05/27	6.2	413.76	11	412.09	411.50	-4.8	2,206	-0.22%
2024/05/24	40	408.00	60.2	408.39	408.00	-20.2	2,212	-0.91%
2024/05/23	428.1	406.21	13.7	404.20	408.00	414.4	2,221	18.65%	大買/鉅額交易
2024/05/22	326	409.57	1.4	409.57	414.00	324.6	2,208	14.70%	大買/鉅額交易
2024/05/21	34	399.78	175.2	402.30	405.00	-141.1	2,210	-6.38%	大賣/鉅額交易
2024/05/20	38	403.39	600.2	401.18	402.00	-562.2	2,220	-25.32%	大賣/鉅額交易
2024/05/17	97	404.51	609	403.57	402.50	-512	2,201	-23.26%	大賣/鉅額交易
2024/05/16	43	403.90	5.2	403.15	405.00	37.8	2,194	1.72%
2024/05/15	58.1	397.89	111.9	398.37	395.00	-53.9	2,195	-2.45%	大賣/
2024/05/14	13	405.69	9.3	405.65	403.50	3.7	2,186	0.17%
2024/05/13	16	405.41	14.5	406.14	404.00	1.5	2,191	0.07%
2024/05/10	85.6	406.83	76.1	408.34	408.50	9.5	2,195	0.43%
2024/05/09	100.7	409.89	101.9	411.88	402.00	-1.3	2,193	-0.06%	大賣/
2024/05/08	6.9	435.18	17	435.44	434.50	-10.1	2,154	-0.47%
2024/05/07	87	437.55	20.1	438.12	437.50	66.9	2,148	3.12%
2024/05/06	9.3	425.38	33.2	424.46	428.50	-23.8	2,135	-1.12%
2024/05/03	4.6	434.91	4.5	435.00	430.00	0.2	2,128	0.01%
2024/05/02	11.7	433.90	12	435.83	437.00	-0.3	2,118	-0.01%
2024/04/30	24.7	434.04	4.5	436.33	438.00	20.2	2,113	0.96%
2024/04/29	3	429.83	10	429.70	430.00	-7	2,102	-0.33%
2024/04/26	34	430.19	8	429.25	430.00	26	2,100	1.24%
2024/04/25	11	424.04	1	422.50	423.50	10	2,094	0.48%
2024/04/24	6.2	419.26	37	420.47	423.50	-30.8	2,098	-1.47%
2024/04/23	11	413.64	51	415.68	415.00	-40	2,103	-1.90%
2024/04/22	34	416.59	65	416.25	417.50	-31	2,109	-1.47%
2024/04/19	296	415.48	200	414.71	413.00	96	2,100	4.57%	大買/大賣/
2024/04/18	2	421.50	0.4	423.12	431.50	1.6	2,078	0.08%
2024/04/17	44	418.02	84.6	417.24	416.00	-40.6	2,078	-1.95%
2024/04/16	165	419.92	201.4	417.47	416.50	-36.4	2,068	-1.76%	大買/大賣/
2024/04/15	85	430.89	92.1	430.71	430.50	-7.1	2,039	-0.35%
2024/04/12	52	428.02	130.1	426.79	430.00	-78.1	2,038	-3.83%	大賣/
2024/04/11	20	425.73	188.2	426.41	433.00	-168.2	2,038	-8.25%	大賣/鉅額交易
2024/04/10	55	428.56	88.3	429.35	427.00	-33.2	2,023	-1.64%
2024/04/09	15	435.43	157.5	435.45	437.00	-142.5	2,009	-7.09%	大賣/鉅額交易
2024/04/08	90	432.22	85.4	432.71	434.50	4.6	2,008	0.23%
2024/04/03	38	437.18	58.4	438.15	438.00	-20.4	1,991	-1.02%
2024/04/02	102	438.78	83.9	437.87	437.00	18.1	1,980	0.91%	大買/
2024/04/01	225.1	436.44	197.2	437.71	434.00	27.9	1,969	1.41%	大買/大賣/
2024/03/29	4,465.7	450.87	513.9	444.82	448.00	3,951.9	1,931	204.63%	大買/大賣/鉅額交易
2024/03/28	1,262.3	456.26	211.8	456.09	451.50	1,050.5	1,807	58.13%	大買/大賣/鉅額交易
2024/03/27	594.6	457.62	109.1	452.63	456.50	485.5	1,743	27.85%	大買/大賣/鉅額交易
2024/03/26	117.1	437.10	162.5	437.57	437.50	-45.4	1,664	-2.73%	大買/大賣/
2024/03/25	312.1	441.68	438.1	445.11	438.00	-126	1,622	-7.77%	大買/大賣/鉅額交易
2024/03/22	209.1	456.78	562.6	454.53	456.00	-353.5	1,581	-22.35%	大買/大賣/鉅額交易
2024/03/21	231.1	479.89	359.6	478.37	470.00	-128.4	1,536	-8.36%	大買/大賣/鉅額交易
2024/03/20	467.6	500.41	339.8	497.46	487.00	127.8	1,484	8.61%	大買/大賣/鉅額交易
2024/03/19	266.2	493.42	284	494.30	488.00	-17.8	1,392	-1.28%	大買/大賣/
2024/03/18	167.1	470.12	190.8	469.93	471.00	-23.8	1,304	-1.82%	大買/大賣/
2024/03/15	262.1	477.04	307.5	476.42	469.00	-45.4	1,275	-3.56%	大買/大賣/
2024/03/14	220	517.10	223.2	513.46	501.00	-3.2	1,196	-0.27%	大買/大賣/
2024/03/13	206.7	533.03	228	535.21	556.00	-21.4	1,157	-1.85%	大買/大賣/
2024/03/12	160.9	503.80	102.5	501.50	506.00	58.5	1,103	5.30%	大買/大賣/
2024/03/11	91	475.79	77.3	474.88	477.00	13.8	1,087	1.27%
2024/03/08	414.2	484.81	277	487.54	495.50	137.2	1,114	12.32%	大買/大賣/鉅額交易
2024/03/07	219.9	471.84	131.2	471.80	487.00	88.7	1,091	8.13%	大買/大賣/
2024/03/06	164.1	442.05	11	440.27	443.00	153.1	1,062	14.41%	大買/鉅額交易
2024/03/05	54.7	439.66	89	442.34	446.00	-34.3	1,078	-3.18%
2024/03/04	243.9	432.10	143.1	433.29	434.50	100.8	1,082	9.32%	大買/大賣/
2024/03/01	114.2	426.74	113	421.53	421.00	1.2	1,089	0.11%	大買/大賣/
2024/02/29	44	429.53	13	428.92	426.50	31	1,088	2.85%
2024/02/27	101.4	432.33	32	431.03	427.00	69.3	1,088	6.37%	大買/
2024/02/26	82.5	432.24	43.1	432.90	435.00	39.4	1,086	3.62%
2024/02/23	1.6	419.05	10	420.50	420.00	-8.4	1,079	-0.78%
2024/02/22	83.6	424.39	62	423.35	423.00	21.5	1,085	1.99%
2024/02/21	127.8	416.70	49	415.15	418.50	78.8	1,082	7.28%	大買/
2024/02/20	3	399.17	1	398.50	396.50	2	1,071	0.19%
2024/02/19	35	395.77	18	396.39	397.50	17	1,093	1.56%
2024/02/16	7	387.43	22.3	385.37	390.00	-15.3	1,110	-1.38%
2024/02/15	11.1	386.06	51.8	385.51	385.50	-40.8	1,106	-3.68%
2024/02/05	42.3	393.96	35.5	392.17	392.00	6.8	1,092	0.62%
2024/02/02	1	392.50	7.7	394.48	395.50	-6.7	1,083	-0.62%
2024/02/01	73.1	390.79	85.9	394.28	389.50	-12.8	1,074	-1.19%
2024/01/31	151.3	403.43	11.3	399.42	406.00	140	1,055	13.26%	大買/鉅額交易
2024/01/30	9	401.33	6	401.00	402.50	3	1,053	0.28%
2024/01/29	10	401.44	17.5	404.36	404.00	-7.4	1,052	-0.71%
2024/01/26	20.2	397.73	8	398.95	399.50	12.1	1,046	1.16%
2024/01/25	4	403.25	5.7	405.22	405.00	-1.7	1,043	-0.17%
2024/01/24	52	407.28	3.6	406.73	406.00	48.4	1,050	4.61%
2024/01/23	4	409.87	0	0.00	410.00	4	1,089	0.37%
2024/01/22	8	407.50	10	406.95	406.00	-2	1,087	-0.18%
2024/01/19	28	404.88	34.3	404.07	405.00	-6.3	1,093	-0.58%
2024/01/18	31	406.04	31.1	407.69	407.50	-0.1	1,103	0.00%
2024/01/17	153.1	406.16	134	406.89	407.50	19.1	1,102	1.73%	大買/大賣/
2024/01/16	36	394.84	66.2	397.58	401.50	-30.1	1,093	-2.76%
2024/01/15	38	398.54	35	397.50	397.50	3	1,087	0.28%
2024/01/12	61	400.96	58.1	400.91	401.00	2.9	1,086	0.27%
2024/01/11	44	400.52	28.4	404.44	404.50	15.6	1,083	1.44%
2024/01/10	21.3	405.19	19	405.37	405.50	2.3	1,078	0.22%
2024/01/09	74	408.62	97.5	405.44	405.00	-23.5	1,074	-2.18%
2024/01/08	49.4	408.10	69.4	410.96	411.50	-20	1,077	-1.85%
2024/01/05	26.8	413.92	48.9	413.23	413.00	-22.1	1,071	-2.06%
2024/01/04	68	410.43	52	412.80	414.00	16	1,066	1.50%
2024/01/03	88	414.14	152	412.24	409.50	-64	1,062	-6.02%	大賣/
2024/01/02	49	416.55	27.9	413.75	413.50	21.1	1,045	2.02%
2023/12/29	9	419.44	51	419.50	420.00	-42	1,033	-4.07%
2023/12/28	12.6	414.99	12	414.17	419.00	0.6	1,031	0.06%
2023/12/27	28	408.98	21.5	409.67	411.00	6.5	1,026	0.64%
2023/12/26	8.2	406.01	22	405.84	406.00	-13.8	1,014	-1.36%
2023/12/25	154.5	402.72	95	401.83	401.50	59.5	1,012	5.87%	大買/
2023/12/22	34.1	409.20	3.8	409.37	407.00	30.3	1,001	3.03%
2023/12/21	95.5	415.80	59	413.31	413.00	36.5	992	3.68%
2023/12/20	15.3	423.47	13.5	424.01	425.50	1.8	983	0.18%
2023/12/19	70.4	419.40	65.8	418.98	417.50	4.6	969	0.48%
2023/12/18	36.5	432.29	16.1	427.31	426.50	20.4	963	2.12%
2023/12/15	43.9	430.77	52	432.81	433.00	-8.1	952	-0.85%
2023/12/14	81.6	430.54	81	430.50	428.50	0.6	955	0.06%
2023/12/13	129.8	417.16	132.3	417.24	417.00	-2.5	940	-0.26%	大買/大賣/
2023/12/12	100	413.67	192	412.20	412.50	-92	962	-9.56%	大賣/
2023/12/11	53.1	414.51	114.2	414.53	415.50	-61.2	973	-6.28%	大賣/
2023/12/08	53.3	419.65	87.1	418.50	418.00	-33.8	994	-3.40%
2023/12/07	122.9	415.28	30	415.52	415.50	92.9	1,002	9.26%	大買/
2023/12/06	77.1	415.21	62.2	415.73	416.50	14.9	1,002	1.49%
2023/12/05	218.1	416.57	237.1	418.48	420.00	-19	980	-1.94%	大買/大賣/
2023/12/04	130.4	409.46	320	408.98	407.00	-189.6	941	-20.14%	大買/大賣/鉅額交易
2023/12/01	184.2	384.66	35.1	385.66	389.50	149.1	892	16.70%	大買/鉅額交易
2023/11/30	73	380.92	23	380.72	380.50	50	874	5.72%
2023/11/29	22.8	376.28	18	375.17	375.00	4.8	853	0.56%
2023/11/28	40.4	369.05	28	370.68	371.00	12.4	839	1.47%
2023/11/27	8.1	361.43	25.1	361.68	361.50	-16.9	822	-2.06%
2023/11/24	10	363.15	8.1	363.62	364.00	1.9	818	0.24%
2023/11/23	16	359.84	52.3	360.65	360.00	-36.3	814	-4.46%
2023/11/22	11	360.68	85	360.11	361.00	-74	810	-9.13%
2023/11/21	3.6	361.98	286.3	362.04	363.50	-282.7	805	-35.12%	大賣/鉅額交易
2023/11/20	66.1	359.25	19	359.97	361.00	47.1	794	5.92%
2023/11/17	28.5	363.50	161	362.72	364.00	-132.5	780	-16.98%	大賣/鉅額交易
2023/11/16	55.3	360.43	18	360.78	361.50	37.3	769	4.84%
2023/11/15	154	356.97	37	356.62	355.50	117	749	15.63%	大買/鉅額交易
2023/11/14	30	344.62	104	343.94	344.50	-74	726	-10.18%	大賣/
2023/11/13	2	339.50	1	340.97	337.50	1	719	0.14%
2023/11/10	5	341.50	0	341.00	339.00	5	726	0.69%
2023/11/09	0	342.50	1	343.00	343.00	-1	731	-0.14%
2023/11/08	3	344.15	4	344.63	342.00	-1	739	-0.13%
2023/11/07	12	344.17	25	343.30	344.00	-13	743	-1.75%
2023/11/06	7	341.93	0	0.00	343.00	7	750	0.93%
2023/11/03	6	341.33	1	343.00	341.00	5	754	0.67%
2023/11/02	17	340.88	26	341.06	341.50	-9	758	-1.19%
2023/11/01	51	335.77	38	340.22	341.00	13	760	1.71%
2023/10/31	6	334.25	3	334.33	333.50	3	754	0.40%
2023/10/30	3	335.00	10.1	334.22	334.00	-7.1	720	-0.99%
2023/10/27	16	335.16	12	333.50	333.50	4	722	0.55%
2023/10/26	46	334.62	47.3	335.17	335.00	-1.2	726	-0.17%
2023/10/25	4	337.25	9	336.72	336.50	-5	725	-0.69%
2023/10/24	6	336.67	9	338.50	338.50	-3	730	-0.41%
2023/10/23	11	335.32	11	334.95	334.00	0	741	0.00%
2023/10/20	51	331.10	34.1	334.89	335.50	16.9	744	2.26%
2023/10/19	10	326.70	29	327.97	328.00	-19	762	-2.49%
2023/10/18	65.1	326.47	51	327.67	328.00	14.1	784	1.79%
2023/10/17	5	328.50	15	329.20	327.00	-10	801	-1.25%
2023/10/16	23	327.37	23.3	330.14	330.50	-0.3	837	-0.03%
2023/10/13	3.1	326.34	2.1	327.00	325.50	1	857	0.12%
2023/10/12	5.1	327.20	7.5	327.53	327.50	-2.4	866	-0.28%
2023/10/11	95	335.25	9	336.83	330.50	86	877	9.80%
2023/10/06	98	338.56	9	338.50	338.50	89	879	10.12%
2023/10/05	103.9	338.19	3	335.83	339.50	100.9	882	11.43%	大買/
2023/10/04	32	328.88	38	332.82	333.50	-6	883	-0.68%
2023/10/03	21	333.19	9	334.00	334.00	12	879	1.36%
2023/10/02	22	335.18	29	336.41	336.50	-7	879	-0.80%
2023/09/28	18	334.11	49	334.59	335.00	-31	885	-3.50%
2023/09/27	41	332.91	32.1	333.91	334.00	8.9	899	0.99%
2023/09/26	110	337.15	50	336.09	335.50	60	907	6.62%	大買/
2023/09/25	23.2	336.93	29.6	339.94	340.50	-6.4	909	-0.70%
2023/09/22	22	331.30	32	332.33	335.50	-10	908	-1.10%
2023/09/21	52	332.88	38	333.36	333.50	14	905	1.54%
2023/09/20	119	342.03	111	339.59	340.50	8	906	0.88%	大買/大賣/
2023/09/19	156.1	344.44	69.3	344.45	344.00	86.8	899	9.65%	大買/
2023/09/18	120	343.92	117.4	340.69	339.50	2.6	874	0.29%	大買/大賣/
2023/09/15	90	343.12	82.8	341.93	343.00	7.2	872	0.83%
2023/09/14	99.3	347.15	59.1	349.69	350.00	40.2	838	4.80%
2023/09/13	88.4	340.08	69	343.58	344.00	19.4	807	2.40%
2023/09/12	23.8	328.67	78	333.60	334.00	-54.2	784	-6.92%
2023/09/11	58.3	324.28	68	325.42	325.00	-9.7	759	-1.27%
2023/09/08	23	321.19	56	321.43	321.00	-33	751	-4.39%
2023/09/07	78	324.26	44.1	323.29	323.00	33.9	750	4.52%
2023/09/06	82	323.31	36	323.78	324.50	46	749	6.14%
2023/09/05	25	319.60	21	320.79	321.00	4	746	0.54%
2023/09/04	24	315.40	21	317.12	318.00	3	760	0.40%
2023/09/01	25	312.34	10	312.40	312.00	15	767	1.96%
2023/08/31	2.1	308.03	0	0.00	307.50	2.1	765	0.28%
2023/08/30	0	309.00	9	309.67	308.50	-9	762	-1.18%
2023/08/29	12	306.96	17	307.24	308.00	-5	762	-0.65%
2023/08/28	33	305.74	12	305.29	305.00	21	764	2.75%
2023/08/25	11	306.00	13	305.85	307.00	-2	771	-0.26%
2023/08/24	1	304.00	21	304.71	305.00	-20	774	-2.58%
2023/08/23	0	305.00	0.1	304.50	305.00	-0.1	779	-0.01%
2023/08/22	0	0.00	11.1	303.50	302.50	-11.1	787	-1.40%
2023/08/21	10	304.05	10.2	303.81	303.50	-0.2	797	-0.02%
2023/08/18	22	303.98	9.1	303.28	303.00	13	795	1.63%
2023/08/17	2.1	301.49	17	302.59	302.50	-15	792	-1.89%
2023/08/16	5.2	300.31	19	302.18	303.50	-13.8	795	-1.74%
2023/08/15	0.1	302.50	0.1	302.00	299.50	0	793	0.00%
2023/08/14	56.1	300.14	41	301.15	303.00	15.1	796	1.90%
2023/08/11	19	300.95	22	302.32	301.00	-3	792	-0.38%
2023/08/10	73	300.97	31	301.90	302.50	42	795	5.28%
2023/08/09	12	304.08	65	303.75	305.00	-53	788	-6.72%
2023/08/08	46	305.66	36	306.64	306.50	10	785	1.27%
2023/08/07	30	304.70	30	307.25	307.50	0	796	0.00%
2023/08/04	97.7	305.18	2	305.50	305.50	95.7	795	12.03%
2023/08/02	113.3	303.58	2	304.49	303.50	111.3	797	13.96%	大買/鉅額交易
2023/08/01	30.1	306.21	3.3	305.59	304.50	26.8	791	3.39%
2023/07/31	21	306.98	7	306.71	307.50	14	790	1.77%
2023/07/28	7	302.79	7	303.00	303.00	0	784	0.00%
2023/07/27	18	298.83	18.6	299.38	298.00	-0.5	770	-0.07%
2023/07/26	6	300.25	6	299.42	300.00	0	757	0.00%
2023/07/25	8	299.69	8	300.06	300.00	0	742	0.00%
2023/07/24	9.1	297.28	24.5	298.26	298.50	-15.4	744	-2.08%
2023/07/21	129.1	300.19	18.1	298.23	301.50	111.1	735	15.11%	大買/鉅額交易
2023/07/20	19.1	297.39	17	298.18	298.00	2	727	0.28%
2023/07/19	41.1	298.34	187.5	299.36	297.50	-146.4	717	-20.39%	大賣/鉅額交易
2023/07/18	22	304.95	44.5	305.06	305.50	-22.5	695	-3.23%
2023/07/17	2	302.00	7.8	302.43	305.00	-5.8	671	-0.86%
2023/07/14	11.1	304.15	31.7	304.65	303.00	-20.7	662	-3.12%
2023/07/13	0	0.00	11.3	311.03	308.50	-11.3	647	-1.74%
2023/07/12	1	311.00	3.4	310.44	310.50	-2.4	641	-0.37%
2023/07/11	3	311.00	11.6	313.29	310.50	-8.6	636	-1.35%
2023/07/10	3	312.50	21	313.64	314.00	-18	639	-2.82%
2023/07/07	22	312.91	69	312.49	313.50	-47	650	-7.23%
2023/07/06	2	315.53	49	315.91	315.00	-47	663	-7.08%
2023/07/05	38	334.26	2	334.50	334.50	36	669	5.38%
2023/07/04	47	333.40	2	334.50	334.50	45	660	6.82%
2023/07/03	33.3	332.62	1	332.00	332.00	32.3	676	4.78%
2023/06/30	0	330.50	0	0.00	328.50	0	712	0.00%
2023/06/29	5	330.50	23	331.22	330.50	-18	734	-2.45%
2023/06/28	10	331.55	2	332.25	331.50	8	759	1.05%
2023/06/27	7	328.86	3	329.50	328.00	4	753	0.53%
2023/06/26	0	0.00	2	327.00	327.00	-2	752	-0.27%
2023/06/21	0	329.50	15	329.67	331.00	-15	755	-1.99%
2023/06/20	0	324.50	8.2	324.49	324.50	-8.2	749	-1.09%
2023/06/19	3	323.17	8	323.94	325.00	-5	765	-0.65%
2023/06/16	20.1	321.50	41	321.48	321.50	-21	771	-2.71%
2023/06/15	0.2	321.73	4	322.00	322.00	-3.8	762	-0.50%
2023/06/14	5	325.00	0	0.00	324.00	5	775	0.65%
2023/06/13	99	324.23	22	323.45	324.00	77	789	9.75%
2023/06/12	30	322.33	1	324.00	324.00	29	784	3.70%
2023/06/09	29	321.50	2	320.50	320.00	27	774	3.48%
2023/06/08	11	323.45	9	322.72	324.50	2	772	0.26%
2023/06/07	16	318.13	3	318.50	318.50	13	755	1.72%
2023/06/06	0.1	310.70	0.1	312.73	311.00	0	744	0.00%
2023/06/05	4	313.50	0.6	312.95	313.50	3.5	745	0.46%
2023/06/02	16	310.50	2	310.75	311.00	14	748	1.87%
2023/06/01	2.1	309.29	5	308.90	309.00	-2.9	744	-0.39%
2023/05/31	2	314.00	1	314.50	310.00	1	741	0.13%
2023/05/30	0	318.00	1	314.50	315.50	-1	730	-0.14%
2023/05/29	8	319.25	9	319.17	318.00	-1	738	-0.14%
2023/05/26	4	316.75	9	317.00	317.50	-5	732	-0.68%
2023/05/25	11	314.50	3	313.67	315.50	8	732	1.09%
2023/05/24	1.6	310.66	1	309.50	310.50	0.6	729	0.08%
2023/05/23	24	309.92	0	0.00	309.00	24	729	3.29%
2023/05/22	1	308.00	2	309.50	310.00	-1	730	-0.14%
2023/05/19	7	307.57	3	307.17	307.50	4	732	0.55%
2023/05/18	13	306.73	16	306.91	307.00	-3	733	-0.41%
2023/05/17	0	0.00	4	308.00	307.50	-4	726	-0.55%
2023/05/16	4	309.25	1	308.50	307.50	3	723	0.41%
2023/05/15	0	0.00	1	309.50	309.50	-1	714	-0.14%
2023/05/11	3	310.30	2.4	308.18	307.00	0.6	710	0.08%
2023/05/10	80	316.65	10.6	316.42	316.50	69.4	700	9.91%
2023/05/09	1	318.00	2	315.25	315.00	-1	708	-0.14%
2023/05/08	0	315.50	9	315.28	316.00	-9	707	-1.27%
2023/05/05	5	314.80	22	314.50	314.50	-17	710	-2.39%
2023/05/04	2	314.50	18	315.25	314.50	-16	711	-2.25%
2023/05/03	1.1	311.41	2	311.50	311.50	-0.9	709	-0.13%
2023/05/02	23.2	310.50	6	309.75	310.50	17.2	718	2.39%
2023/04/28	26.2	308.78	11	310.55	308.00	15.2	725	2.09%
2023/04/27	4	307.38	163	307.75	310.50	-159	725	-21.93%	大賣/鉅額交易
2023/04/26	7	305.43	18	306.83	305.00	-11	715	-1.54%
2023/04/25	3.2	308.47	4.4	308.78	306.50	-1.2	703	-0.18%
2023/04/24	1	312.00	1.4	310.72	312.00	-0.4	687	-0.06%
2023/04/21	3	307.99	0.2	309.19	308.00	2.8	678	0.41%
2023/04/20	8	314.56	20	313.95	312.00	-12	663	-1.81%
2023/04/19	3	317.00	8.2	316.00	314.50	-5.2	661	-0.78%
2023/04/18	0	317.50	9.3	316.50	318.00	-9.3	657	-1.42%
2023/04/17	2	318.50	1	316.00	317.50	1	654	0.15%
2023/04/14	9	316.39	10	316.10	315.00	-1	650	-0.15%
2023/04/13	10	315.55	12	315.08	314.00	-2	648	-0.31%
2023/04/12	8	318.44	26	318.48	318.50	-18	638	-2.82%
2023/04/11	3	316.33	10	316.20	316.50	-7	622	-1.12%
2023/04/10	1	316.00	7	313.93	315.00	-6	608	-0.99%
2023/04/07	12	309.17	17	307.29	308.00	-5	594	-0.84%
2023/04/06	26	306.15	11.4	305.16	308.00	14.6	586	2.49%
2023/03/31	32.1	308.42	43.3	311.12	303.00	-11.3	560	-2.01%
2023/03/30	19.7	317.64	11.1	315.10	319.50	8.7	531	1.63%
2023/03/29	11.5	312.31	8	312.19	312.00	3.5	516	0.67%
2023/03/28	0	0.00	1	300.04	298.50	-1	498	-0.20%
2023/03/27	3	298.18	2.2	301.19	302.00	0.8	501	0.16%
2023/03/24	52	298.50	2	299.00	299.00	50	506	9.87%
2023/03/23	1	299.50	63	299.52	300.00	-62	502	-12.34%
2023/03/22	104	300.58	125	300.50	301.00	-21	497	-4.22%	大買/大賣/
2023/03/21	7	293.93	1.4	293.09	292.00	5.7	484	1.17%
2023/03/20	0	0.00	120	294.65	295.50	-120	480	-24.96%	大賣/鉅額交易
2023/03/17	11	292.86	1.6	295.67	295.00	9.4	482	1.95%
2023/03/16	41	296.20	106	295.24	293.00	-65	465	-13.99%	大賣/
2023/03/15	0	0.00	5	293.50	293.50	-5	453	-1.10%
2023/03/14	10	291.65	104	291.25	292.50	-94	455	-20.64%	大賣/
2023/03/13	1	290.00	4.3	291.73	292.50	-3.3	458	-0.72%
2023/03/10	0	0.00	1.3	291.94	291.50	-1.3	453	-0.28%
2023/03/09	4.1	297.86	1	298.03	296.50	3	455	0.66%
2023/03/08	0	299.50	1	300.00	300.00	-1	460	-0.22%
2023/03/07	3	297.17	0	0.00	297.00	3	458	0.65%
2023/03/06	0	0.00	2.1	297.02	296.50	-2.1	464	-0.44%
2023/03/03	10	297.30	11	296.45	295.00	-1	476	-0.21%
2023/03/02	1	298.50	0	0.00	297.50	1	490	0.20%
2023/03/01	19	283.01	39.1	291.02	300.00	-20.1	498	-4.04%
2023/02/24	9	298.83	1.1	298.59	296.00	7.9	488	1.62%
2023/02/23	3	297.67	56	296.27	300.00	-53	493	-10.75%
2023/02/22	2	291.26	52.9	290.44	295.50	-50.9	495	-10.28%
2023/02/21	2	292.25	48	291.08	292.50	-46	493	-9.32%
2023/02/20	0	0.00	12.3	290.66	291.00	-12.3	494	-2.48%
2023/02/17	6	292.17	11.1	291.82	291.50	-5.1	497	-1.02%
2023/02/16	29	294.78	6.1	293.86	296.00	22.9	495	4.62%
2023/02/15	54	295.55	0	295.00	294.50	54	501	10.77%
2023/02/14	28	297.59	1	297.00	298.00	27	507	5.32%
2023/02/13	0	0.00	34	296.31	296.50	-34	510	-6.66%
2023/02/10	1.5	297.32	0	297.50	297.00	1.5	515	0.29%
2023/02/09	0	0.00	39	297.82	296.50	-39	518	-7.51%
2023/02/08	0	0.00	38.7	302.03	302.00	-38.7	517	-7.48%
2023/02/07	3	303.00	2	300.75	303.50	1	512	0.20%
2023/02/06	0	0.00	1	296.00	296.00	-1	502	-0.20%
2023/02/03	1	297.00	1.5	297.18	297.50	-0.5	499	-0.11%
2023/02/02	40	299.00	1	297.50	298.50	39	508	7.67%
2023/02/01	0	297.00	1	297.50	295.50	-1	507	-0.20%
2023/01/31	31	294.74	2	294.50	296.00	29	507	5.71%
2023/01/30	27.6	290.20	1	290.00	290.00	26.6	500	5.31%
2023/01/17	1	286.00	1	285.50	286.00	0	503	0.00%
2023/01/16	0	0.00	40	284.58	285.00	-40	503	-7.95%
2023/01/13	1	286.50	0	288.25	286.50	1	504	0.20%
2023/01/12	0	0.00	1	294.00	291.00	-1	507	-0.20%
2023/01/11	0	294.50	0	0.00	294.50	0	509	0.00%
2023/01/10	2	292.00	1	292.50	292.50	1	511	0.20%
2023/01/09	0	290.00	1	289.50	290.00	-1	512	-0.19%
2023/01/06	1	287.01	2.1	286.50	288.00	-1	514	-0.20%
2023/01/04	0	287.00	0	0.00	285.50	0	533	0.00%
2023/01/03	0	287.50	0	0.00	288.00	0	539	0.00%
2022/12/30	1	287.50	0	0.00	285.00	1	542	0.18%
2022/12/29	0	0.00	17	286.00	287.00	-17	545	-3.12%
2022/12/28	0	0.00	2	286.99	285.50	-2	549	-0.37%
2022/12/27	4	292.12	46	290.65	290.00	-42	550	-7.63%
2022/12/26	2	287.00	21	287.38	287.00	-19	546	-3.47%
2022/12/23	6	288.33	3	285.67	288.50	3	550	0.54%
2022/12/22	0	0.00	1	289.49	289.50	-1	556	-0.18%
2022/12/21	18	280.48	29.2	280.35	280.00	-11.2	549	-2.04%
2022/12/20	8	291.25	1.1	293.05	291.00	6.9	545	1.27%
2022/12/19	14	293.79	1.5	290.73	294.00	12.5	539	2.32%
2022/12/16	17	290.59	3.9	293.31	290.00	13.1	531	2.46%
2022/12/15	2	297.00	4.3	297.27	297.00	-2.3	519	-0.45%
2022/12/14	7	298.86	1	298.50	298.00	6	518	1.16%
2022/12/13	0.1	295.50	0	295.91	293.00	0.1	515	0.01%
2022/12/12	4.1	296.05	5.9	296.92	298.00	-1.9	507	-0.37%
2022/12/09	3	299.67	3.2	301.23	300.00	-0.2	512	-0.04%
2022/12/08	1	298.00	1.2	299.16	299.00	-0.2	512	-0.04%
2022/12/07	3	299.00	1.4	300.31	298.00	1.6	510	0.32%
2022/12/06	1	305.50	4	305.27	303.50	-3	504	-0.60%
2022/12/05	1.4	306.53	8.1	306.04	305.50	-6.7	501	-1.33%
2022/12/02	1.1	304.61	54	304.26	308.00	-52.9	501	-10.54%
2022/12/01	8.1	309.28	5	308.00	306.50	3.1	500	0.63%
2022/11/30	52	302.77	36	303.03	303.00	16	501	3.19%
2022/11/29	1.1	305.50	2	305.50	303.50	-0.9	498	-0.19%
2022/11/28	159.7	308.89	7	308.64	307.50	152.7	494	30.87%	大買/鉅額交易
2022/11/25	8.1	307.15	12.1	308.11	304.50	-4	487	-0.81%
2022/11/24	18	305.47	21	303.83	306.00	-3	477	-0.64%
2022/11/23	3	297.47	27.1	296.40	297.00	-24.1	464	-5.18%
2022/11/22	27	292.41	3	288.69	293.00	24	456	5.25%
2022/11/21	13.7	290.49	9	289.61	290.00	4.7	455	1.02%
2022/11/18	8.1	289.74	0	0.00	286.00	8.1	450	1.80%
2022/11/17	9.5	288.84	2	288.75	289.50	7.5	446	1.69%
2022/11/16	2	284.00	7	284.71	285.00	-5	443	-1.12%
2022/11/15	0.1	286.50	8	285.69	284.50	-7.9	442	-1.78%
2022/11/14	3.2	283.72	0	0.00	284.00	3.2	446	0.72%
2022/11/11	4.9	286.70	7	288.71	286.00	-2.1	448	-0.47%
2022/11/10	41	283.45	0	0.00	282.50	41	443	9.25%
2022/11/09	4.7	280.57	73.8	282.17	283.00	-69.1	447	-15.44%
2022/11/08	27	279.20	1	279.50	277.50	26	462	5.62%
2022/11/07	54.2	275.31	0	0.00	275.50	54.2	484	11.20%
2022/11/04	0	270.00	0	0.00	270.00	0	486	0.00%
2022/11/03	0	267.50	1	260.00	267.50	-1	486	-0.20%
2022/11/02	0.1	264.36	0	0.00	264.00	0.1	485	0.03%
2022/11/01	0	261.00	1	256.50	260.50	-1	484	-0.20%
2022/10/31	23.1	256.17	59	256.00	256.50	-35.9	489	-7.35%
2022/10/28	2	252.50	9.1	252.89	250.50	-7.1	476	-1.49%
2022/10/27	2	255.25	44.5	254.52	255.00	-42.5	478	-8.87%
2022/10/26	0	0.00	0.3	248.89	252.00	-0.3	482	-0.06%
2022/10/25	10	250.15	35.7	250.87	249.00	-25.7	487	-5.27%
2022/10/24	2	252.77	2.4	253.51	252.00	-0.4	487	-0.09%
2022/10/21	1	251.50	7.1	252.42	253.00	-6.1	492	-1.25%
2022/10/20	5	254.30	2.9	255.61	255.50	2.1	495	0.42%
2022/10/19	13	262.96	0	0.00	262.50	13	496	2.62%
2022/10/18	2.8	262.01	0	0.00	263.00	2.8	507	0.56%
2022/10/17	2.3	250.50	2.5	248.36	255.50	-0.1	524	-0.02%
2022/10/14	1.1	252.47	2	253.00	253.50	-0.9	541	-0.17%
2022/10/13	10	248.50	9.7	251.06	245.50	0.3	567	0.05%
2022/10/12	7	259.50	13.9	262.37	259.50	-6.9	592	-1.16%
2022/10/11	10	266.80	3.2	267.72	269.00	6.8	598	1.14%
2022/10/07	1	273.50	1	274.00	275.00	0	603	0.00%
2022/10/06	0	0.00	0	272.50	273.50	0	603	0.00%
2022/10/05	4	276.60	17.3	274.20	271.50	-13.3	624	-2.13%
2022/10/04	11.3	273.89	2	273.75	274.00	9.3	634	1.46%
2022/10/03	2	265.00	8.6	262.77	264.00	-6.6	640	-1.04%
2022/09/30	6	261.00	7.2	263.12	264.00	-1.2	655	-0.18%
2022/09/29	4.2	262.54	2.3	263.92	263.00	1.9	675	0.28%
2022/09/28	9	261.55	9.8	261.81	259.00	-0.8	686	-0.11%
2022/09/27	32.6	269.66	0.4	269.68	272.00	32.2	686	4.69%
2022/09/26	6	268.67	5.2	269.43	266.00	0.8	688	0.11%
2022/09/23	0.1	279.50	0.4	277.27	277.50	-0.3	689	-0.04%
2022/09/22	2	277.00	1.9	277.89	278.00	0.1	697	0.01%
2022/09/21	7	275.50	9.7	275.72	275.00	-2.7	706	-0.38%
2022/09/20	0	281.00	0	281.50	281.00	0	710	0.00%
2022/09/19	1	277.00	0.4	278.10	277.00	0.6	711	0.08%
2022/09/16	1	277.00	1	278.67	279.00	0	716	0.00%
2022/09/15	0.1	280.50	1.1	281.46	279.50	-1	720	-0.13%
2022/09/14	1	280.00	11.4	279.92	280.00	-10.4	724	-1.44%
2022/09/13	0.1	285.50	4	286.75	283.00	-4	724	-0.55%
2022/09/12	3.1	285.15	3.5	284.14	284.00	-0.4	725	-0.06%
2022/09/08	3.1	281.35	1.5	280.40	281.00	1.6	735	0.22%
2022/09/07	2	275.00	3.2	272.98	274.50	-1.2	733	-0.16%
2022/09/06	22	274.14	8.8	274.12	274.50	13.3	732	1.81%
2022/09/05	2	278.75	2	279.98	278.00	0	725	-0.01%
2022/09/01	0	285.00	0	0.00	285.00	0	719	0.00%
2022/08/31	0	286.40	2	286.50	288.50	-2	718	-0.28%
2022/08/30	3	287.33	7	285.00	287.00	-4	719	-0.56%
2022/08/29	2	280.75	2.1	280.70	283.00	-0.1	716	-0.01%
2022/08/26	8	288.31	0	0.00	288.00	8	717	1.12%
2022/08/25	4	285.25	4	285.50	287.00	0	713	0.00%
2022/08/24	1	282.48	1.3	283.45	284.00	-0.3	711	-0.04%
2022/08/23	12	283.67	0	0.00	285.50	12	720	1.67%
2022/08/22	1	284.50	2.4	284.89	284.00	-1.4	715	-0.19%
2022/08/19	2.9	286.84	2.4	286.55	287.00	0.5	711	0.07%
2022/08/18	4	282.75	5.1	281.72	285.00	-1.1	701	-0.16%
2022/08/17	57.9	283.47	18	282.00	283.50	39.9	695	5.74%
2022/08/16	3	279.03	5	278.20	279.00	-2	688	-0.29%
2022/08/15	8	278.13	14	281.29	276.00	-6	681	-0.88%
2022/08/12	20.3	280.81	6	278.50	282.50	14.3	683	2.09%
2022/08/11	5	262.61	2.7	262.34	265.00	2.3	662	0.35%
2022/08/10	25.6	257.68	1	259.24	257.00	24.5	661	3.71%
2022/08/09	2	257.00	1.6	257.57	258.00	0.4	662	0.07%
2022/08/08	22	254.61	1.8	255.94	257.00	20.2	663	3.04%
2022/08/05	5	257.60	203.4	257.78	258.00	-198.4	665	-29.82%	大賣/鉅額交易
2022/08/04	2	253.50	234.6	253.70	256.00	-232.6	662	-35.14%	大賣/鉅額交易
2022/08/03	15	256.41	5.5	256.61	256.50	9.6	662	1.44%
2022/08/02	28	255.20	14.1	255.90	257.00	13.9	664	2.09%
2022/08/01	0	0.00	220.6	259.37	259.00	-220.6	656	-33.60%	大賣/鉅額交易
2022/07/29	3	262.17	223.2	262.87	264.00	-220.2	654	-33.64%	大賣/鉅額交易
2022/07/28	2	261.50	222.5	261.26	262.50	-220.5	647	-34.04%	大賣/鉅額交易
2022/07/27	19	263.21	222.6	261.95	263.50	-203.6	641	-31.73%	大賣/鉅額交易
2022/07/26	7	262.50	7.2	262.96	261.00	-0.2	635	-0.02%
2022/07/25	4	270.38	3.5	267.98	267.00	0.5	630	0.07%
2022/07/21	0.4	279.98	3.1	277.98	283.00	-2.7	605	-0.45%
2022/07/20	3.3	280.10	2	280.50	278.00	1.3	597	0.22%
2022/07/19	5.3	277.49	77.1	278.14	278.50	-71.8	571	-12.56%
2022/07/18	1.1	257.85	30.2	255.06	269.50	-29.1	536	-5.42%
2022/07/15	36.3	245.00	4.5	245.49	245.00	31.8	526	6.04%
2022/07/14	5	236.00	1	238.22	237.50	4	519	0.77%
2022/07/13	10	234.65	15.8	235.98	234.00	-5.8	516	-1.13%
2022/07/12	13	258.85	30.5	259.18	258.00	-17.5	491	-3.55%
2022/07/11	113.3	267.69	1.1	268.66	267.50	112.2	477	23.51%	大買/鉅額交易
2022/07/08	124.3	271.89	8	272.98	271.00	116.2	470	24.70%	大買/鉅額交易
2022/07/07	153.1	266.93	26	267.58	270.00	127.1	456	27.82%	大買/鉅額交易
2022/07/06	101.5	253.65	1.3	255.02	253.50	100.3	442	22.64%	大買/
2022/07/05	9	242.22	2.8	243.47	242.00	6.2	427	1.45%
2022/07/04	4	245.75	4.6	246.59	240.50	-0.6	419	-0.13%
2022/07/01	7.1	246.07	5.5	247.75	244.00	1.5	413	0.37%
2022/06/30	9	254.39	7.3	255.00	254.50	1.7	407	0.42%
2022/06/29	21	262.00	17.8	263.09	260.50	3.2	397	0.80%
2022/06/28	10	269.20	11	269.95	269.00	-1	388	-0.25%
2022/06/27	2	272.01	0.2	274.00	274.00	1.8	387	0.47%
2022/06/24	11	270.23	10.8	271.21	268.00	0.2	394	0.06%
2022/06/23	18	272.83	15.7	274.48	271.50	2.3	393	0.59%
2022/06/22	1	281.50	1	282.52	280.00	0	400	0.00%
2022/06/21	2	282.75	1.3	283.37	283.00	0.7	402	0.18%
2022/06/20	7.4	282.87	6.9	283.94	280.50	0.5	402	0.13%
2022/06/17	2	288.50	1.9	288.48	288.00	0.2	398	0.04%
2022/06/16	0	295.94	3.3	296.63	293.00	-3.3	387	-0.84%
2022/06/15	2.4	293.06	12	293.50	292.50	-9.6	390	-2.46%
2022/06/14	0.1	291.50	2	292.00	291.50	-1.9	393	-0.47%
2022/06/13	1	292.00	1.7	293.14	291.00	-0.7	394	-0.17%
2022/06/10	1	295.00	0.6	296.00	295.00	0.4	397	0.11%
2022/06/09	3	295.00	1.1	296.24	296.50	1.9	398	0.48%
2022/06/08	4	295.39	3.5	296.37	296.50	0.5	400	0.13%
2022/06/07	48	294.91	50.4	294.95	295.00	-2.4	406	-0.58%
2022/06/06	6.1	295.58	6.1	296.25	294.50	0	407	0.01%
2022/06/02	1	297.54	2.3	297.43	297.00	-1.2	410	-0.30%
2022/06/01	0	0.00	1.9	297.55	298.50	-1.9	411	-0.45%
2022/05/31	28.7	295.81	6.2	296.89	300.00	22.5	412	5.47%
2022/05/30	2	291.00	1.4	290.92	291.00	0.6	395	0.16%
2022/05/27	0	0.00	1.3	288.31	288.50	-1.3	394	-0.32%
2022/05/26	0	0.00	0.2	287.75	286.00	-0.2	394	-0.05%
2022/05/25	8	286.81	0	0.00	286.00	8	395	2.02%
2022/05/24	1.2	286.00	1.7	285.83	286.00	-0.5	398	-0.13%
2022/05/23	3	284.83	28.1	284.38	284.00	-25.1	395	-6.35%
2022/05/20	11	288.36	16.9	289.13	286.00	-5.9	392	-1.51%
2022/05/19	2	288.25	1.9	288.97	291.00	0.1	367	0.04%
2022/05/18	2	293.25	4.1	293.94	293.00	-2.1	366	-0.59%
2022/05/17	0.2	295.02	0.2	297.50	296.00	-0.1	366	-0.02%
2022/05/16	2	292.25	1.4	293.38	292.00	0.6	366	0.16%
2022/05/13	0	291.00	0	0.00	290.00	0	364	0.00%
2022/05/12	1.1	289.00	4.9	289.34	288.50	-3.8	361	-1.05%
2022/05/11	1	286.06	5.7	290.10	290.00	-4.7	361	-1.30%
2022/05/10	6	285.50	12.1	285.66	285.00	-6.1	362	-1.68%
2022/05/09	1	288.50	1.1	288.32	289.50	-0.1	359	-0.02%
2022/05/06	7	288.79	7	289.93	288.50	0	363	0.00%
2022/05/05	0.2	294.48	0	0.00	295.00	0.2	364	0.04%
2022/05/04	1	290.50	0.9	291.82	290.00	0.1	363	0.03%
2022/05/03	2	291.01	2.7	291.88	290.50	-0.7	365	-0.19%
2022/04/29	4	290.38	5.1	292.05	291.50	-1.1	369	-0.30%
2022/04/28	5.5	288.87	3	289.05	290.50	2.6	372	0.68%
2022/04/27	9	284.84	8.4	286.03	285.00	0.6	371	0.16%
2022/04/26	9	291.61	8.5	292.19	290.50	0.5	363	0.15%
2022/04/25	12.1	294.67	12.1	295.75	293.50	0	355	0.00%
2022/04/22	1	302.50	0.9	304.25	301.50	0.2	350	0.04%
2022/04/21	1.7	301.32	4	302.12	303.50	-2.4	351	-0.67%
2022/04/20	5	302.20	3.4	303.41	301.00	1.6	349	0.47%
2022/04/19	3	304.33	2.8	305.27	304.00	0.2	350	0.06%
2022/04/18	1.1	303.59	1.7	305.29	304.50	-0.7	358	-0.18%
2022/04/15	9	304.33	1.2	304.90	304.00	7.8	363	2.13%
2022/04/14	2	301.25	1.9	302.70	304.00	0.1	371	0.03%
2022/04/13	1	298.50	1	300.00	302.50	0	380	0.00%
2022/04/12	17	299.00	17.2	300.17	297.50	-0.2	404	-0.04%
2022/04/11	9.1	305.01	9.1	305.46	303.50	-0.1	424	-0.02%
2022/04/08	0	309.50	1.7	308.56	308.00	-1.6	426	-0.38%
2022/04/07	6	307.67	7.1	308.48	306.00	-1.1	427	-0.26%
2022/04/06	2	310.00	3.2	310.75	309.50	-1.2	424	-0.28%
2022/04/01	2	309.25	2.6	309.69	310.50	-0.6	425	-0.13%
2022/03/31	4	310.13	4	311.52	310.50	0	426	0.00%
2022/03/30	11	310.51	75	310.70	310.50	-64	426	-15.02%
2022/03/29	2.1	313.51	2.9	314.64	310.50	-0.8	424	-0.19%
2022/03/28	5	315.50	11.5	317.13	315.50	-6.5	417	-1.55%
2022/03/25	7	323.93	38	324.63	321.00	-31	416	-7.42%
2022/03/24	68	326.02	1	319.00	326.00	67	403	16.62%
2022/03/23	29	318.19	1	318.00	319.00	28	402	6.95%
2022/03/22	32	315.58	2.5	317.23	318.00	29.5	405	7.27%
2022/03/21	22	318.02	0	0.00	318.50	22	414	5.31%
2022/03/18	89	314.75	3.9	314.72	318.00	85.1	434	19.60%
2022/03/17	52	315.02	2.3	315.80	316.50	49.7	433	11.46%
2022/03/16	27.1	309.87	1	311.50	309.50	26.1	432	6.04%
2022/03/15	53	309.10	4	310.60	308.00	49	432	11.35%
2022/03/14	66	316.59	1	316.00	316.00	65	438	14.82%
2022/03/11	12	311.42	9.3	311.32	317.00	2.8	446	0.62%
2022/03/10	99	310.02	2.5	310.56	309.50	96.5	455	21.18%
2022/03/09	1.6	309.69	3.8	310.80	308.00	-2.2	468	-0.47%
2022/03/08	43	301.76	4	304.14	305.00	39	477	8.17%
2022/03/07	8	307.06	9.8	308.71	307.00	-1.8	480	-0.38%
2022/03/04	61	316.70	5.3	316.34	315.50	55.7	495	11.25%
2022/03/03	0.1	314.00	0.1	315.00	313.50	0	509	-0.01%
2022/03/02	1	311.50	0.9	313.29	313.00	0.1	519	0.02%
2022/02/25	1	311.00	0.2	310.80	312.50	0.8	550	0.15%
2022/02/24	11	309.45	10.1	310.58	309.50	0.9	566	0.16%
2022/02/23	0	0.00	1	313.01	314.50	-1	567	-0.18%
2022/02/22	9	313.22	10.7	314.07	313.00	-1.7	586	-0.30%
2022/02/21	1	316.50	5.7	317.13	318.00	-4.7	600	-0.78%
2022/02/18	1	319.50	1.3	319.25	319.00	-0.3	647	-0.04%
2022/02/17	1	320.00	2.1	318.59	318.00	-1.1	707	-0.15%
2022/02/16	1	321.50	1	322.50	322.00	0	764	0.00%
2022/02/15	28	322.04	0.5	322.00	320.50	27.5	793	3.46%
2022/02/14	0	322.50	0	0.00	323.00	0	795	0.00%
2022/02/11	50	323.71	0	0.00	323.00	50	803	6.22%
2022/02/10	51	321.09	2	322.25	324.00	49	812	6.03%
2022/02/09	0	0.00	43.8	317.42	317.00	-43.8	824	-5.31%
2022/02/08	7.6	319.74	0.1	320.93	319.50	7.4	831	0.89%
2022/02/07	1	317.00	0.8	318.68	321.00	0.2	841	0.03%
2022/01/26	0	315.00	1	315.50	314.00	-1	844	-0.12%
2022/01/25	41	317.94	0	319.00	316.00	41	855	4.79%
2022/01/24	2	309.25	5.2	310.33	314.00	-3.2	869	-0.37%
2022/01/21	3.1	316.90	2.7	318.34	316.50	0.4	897	0.05%
2022/01/20	1	323.50	1.2	325.12	323.50	-0.2	909	-0.02%
2022/01/19	0	0.00	2.2	326.83	326.50	-2.2	932	-0.23%
2022/01/17	0	0.00	0	327.00	327.50	0	948	0.00%
2022/01/14	20	326.75	1	325.00	326.50	19	955	1.99%
2022/01/13	1	328.50	16.1	329.44	330.00	-15.1	958	-1.57%
2022/01/12	0	0.00	6	329.00	327.50	-6	958	-0.63%
2022/01/11	7.1	329.02	3.4	329.92	327.50	3.7	962	0.39%
2022/01/10	3.4	332.17	8	336.69	336.50	-4.6	976	-0.47%
2022/01/07	1.2	334.58	0	335.50	335.50	1.1	976	0.12%
2022/01/06	124.6	341.33	5	340.40	338.00	119.6	978	12.23%	大買/鉅額交易
2022/01/05	5.5	345.32	14.4	345.83	344.00	-8.9	977	-0.91%
2022/01/04	58.7	339.23	13.6	339.50	343.00	45.1	956	4.71%
2022/01/03	2.5	329.77	0	0.00	327.00	2.5	936	0.27%
2021/12/30	1	329.02	0.6	328.00	328.50	0.4	937	0.05%
2021/12/29	0	0.00	0.3	328.50	328.00	-0.3	942	-0.03%
2021/12/27	0	0.00	1	327.00	327.00	-1	948	-0.11%
2021/12/24	0	0.00	2.2	326.44	326.00	-2.2	958	-0.23%
2021/12/23	2	325.50	0	0.00	326.00	2	957	0.21%
2021/12/22	15	320.00	0	0.00	320.00	15	965	1.55%
2021/12/20	1	321.50	28.1	321.06	320.00	-27.1	964	-2.81%
2021/12/17	0	324.50	8	323.44	325.50	-8	960	-0.83%
2021/12/16	0.2	324.50	1	325.50	325.50	-0.8	953	-0.09%
2021/12/15	0	0.00	0	327.50	325.00	0	956	0.00%
2021/12/14	0.3	327.09	0	0.00	325.00	0.3	950	0.03%
2021/12/13	0	0.00	12	330.33	330.00	-12	936	-1.28%
2021/12/10	0.1	330.80	0	331.00	332.00	0	939	0.00%
2021/12/09	0.3	332.00	6	332.58	333.50	-5.7	939	-0.61%
2021/12/08	3.2	330.95	3	332.67	333.50	0.2	949	0.02%
2021/12/07	0.5	327.93	0	0.00	328.50	0.5	945	0.05%
2021/12/06	2	331.00	2	330.00	332.50	0	949	0.00%
2021/12/03	11.8	335.96	4	335.00	336.00	7.8	940	0.83%
2021/12/02	10.8	329.67	1	329.50	330.00	9.8	922	1.06%
2021/12/01	12.9	327.03	1	328.00	328.00	11.9	913	1.31%
2021/11/30	22.3	327.72	5	327.90	327.50	17.3	910	1.90%
2021/11/29	12.8	322.67	7	321.14	323.50	5.8	896	0.65%
2021/11/26	4	315.38	8.1	317.71	315.00	-4.1	893	-0.46%
2021/11/25	0	0.00	33.6	324.74	323.00	-33.6	894	-3.76%
2021/11/24	50.7	328.70	23	326.17	329.50	27.7	889	3.11%
2021/11/23	6.8	322.50	1	325.00	325.50	5.7	873	0.66%
2021/11/22	3.1	321.29	1.1	319.56	322.00	2	862	0.23%
2021/11/19	9.2	321.33	0.6	321.61	321.00	8.6	863	1.00%
2021/11/18	40	322.39	14	322.32	320.50	26	853	3.05%
2021/11/17	6.9	323.52	6.4	324.93	325.00	0.5	841	0.06%
2021/11/16	95.1	334.96	29.8	332.22	330.00	65.3	805	8.11%
2021/11/15	49	316.73	24.3	318.32	326.50	24.8	753	3.28%
2021/11/12	145	299.91	68.2	299.00	299.00	76.8	698	11.00%	大買/
2021/11/11	4	287.88	2.1	285.86	290.00	1.9	677	0.28%
2021/11/10	22.8	287.03	2.5	287.86	287.00	20.4	694	2.93%
2021/11/09	24.8	287.85	6.1	289.94	287.50	18.7	725	2.58%
2021/11/08	6	292.00	16.4	290.69	291.50	-10.4	730	-1.43%
2021/11/05	7	299.29	6.7	299.97	300.00	0.3	727	0.05%
2021/11/04	4.2	304.50	2.3	305.34	303.50	1.9	724	0.26%
2021/11/03	0.6	302.50	0.1	301.00	301.50	0.5	717	0.07%
2021/11/02	53.7	304.55	51.3	300.92	300.00	2.4	708	0.34%
2021/11/01	84	299.89	9.5	299.45	300.00	74.5	707	10.52%
2021/10/29	89.3	294.74	106.7	296.99	299.00	-17.4	694	-2.51%	大賣/
2021/10/28	7.1	291.25	18.3	290.35	289.50	-11.2	675	-1.66%
2021/10/27	6.7	291.53	18	291.11	294.00	-11.3	663	-1.71%
2021/10/26	7	283.64	10.4	283.29	282.50	-3.4	650	-0.52%
2021/10/25	4	280.38	19	281.11	283.00	-15	642	-2.34%
2021/10/22	4	281.38	3.3	282.21	283.00	0.7	656	0.11%
2021/10/21	5	282.80	3.6	284.31	281.50	1.4	667	0.22%
2021/10/20	5	284.20	5	285.53	285.00	0	671	0.00%
2021/10/19	7	285.00	5.2	285.81	287.00	1.8	693	0.26%
2021/10/18	9.8	288.99	6.3	289.13	284.50	3.5	692	0.51%
2021/10/15	4.7	277.21	47.1	277.27	277.00	-42.5	678	-6.26%
2021/10/14	4	274.88	2.5	276.67	274.50	1.5	676	0.23%
2021/10/13	8	280.88	6	281.83	279.00	2	670	0.30%
2021/10/12	6.1	286.85	6	288.06	286.50	0	665	0.00%
2021/10/07	0.9	286.98	5.1	288.40	290.00	-4.2	672	-0.62%
2021/10/06	3	279.83	3.5	281.35	280.50	-0.5	677	-0.07%
2021/10/05	14	282.96	0	0.00	283.00	14	673	2.08%
2021/10/04	6	281.17	0.3	281.73	281.50	5.7	668	0.85%
2021/10/01	7	280.78	0.9	283.09	281.00	6.1	673	0.91%
2021/09/30	6	287.33	32	288.25	288.50	-26	668	-3.89%
2021/09/29	15.1	289.80	14	291.07	289.00	1.1	680	0.16%
2021/09/28	14	296.82	6.6	297.80	297.00	7.4	679	1.09%
2021/09/27	9	301.61	0	0.00	300.50	9	678	1.33%
2021/09/23	0.7	299.50	0	0.00	300.50	0.7	681	0.11%
2021/09/22	1	295.00	0.3	297.19	299.00	0.7	683	0.10%
2021/09/17	15	298.40	0.8	299.08	300.00	14.2	678	2.09%
2021/09/16	4	298.38	3.3	299.17	298.00	0.7	685	0.11%
2021/09/15	126	299.58	3.2	300.12	301.50	122.8	682	18.01%	大買/鉅額交易
2021/09/14	4	297.25	4.5	298.46	297.00	-0.5	676	-0.07%
2021/09/13	8.1	298.61	7.4	299.31	296.00	0.7	675	0.10%
2021/09/10	5	300.69	9.7	300.98	301.50	-4.6	667	-0.69%
2021/09/09	10.1	301.56	9	303.06	300.50	1.1	664	0.17%
2021/09/08	3	305.67	2.2	307.22	306.00	0.8	659	0.13%
2021/09/07	5	308.70	22.3	309.37	308.00	-17.3	661	-2.61%
2021/09/06	0	313.00	2	311.75	311.00	-2	660	-0.30%
2021/09/03	5	311.21	4.4	312.54	314.00	0.6	660	0.09%
2021/09/02	0	314.50	0	0.00	314.00	0	659	0.00%
2021/09/01	1	312.50	32.4	313.90	315.00	-31.4	660	-4.76%
2021/08/31	0	0.00	0.2	315.51	316.00	-0.2	651	-0.04%
2021/08/30	2	312.00	2.4	313.97	314.50	-0.4	644	-0.07%
2021/08/27	0	0.00	0.2	313.93	313.50	-0.2	643	-0.03%
2021/08/26	5	311.01	4.3	312.46	312.00	0.8	644	0.12%
2021/08/25	0.2	311.00	3.4	308.83	314.00	-3.2	644	-0.50%
2021/08/24	8	309.93	5	309.61	306.00	3	644	0.47%
2021/08/23	4	309.00	3	309.68	311.00	1	638	0.16%
2021/08/20	13	309.46	4.6	307.76	305.50	8.4	642	1.30%
2021/08/19	3	309.33	3.8	310.71	310.00	-0.8	639	-0.13%
2021/08/18	17	313.44	62.9	310.43	313.50	-45.9	631	-7.27%
2021/08/17	25	310.68	7	312.59	310.00	18	630	2.86%
2021/08/16	8.1	308.32	8.4	310.78	312.50	-0.3	622	-0.06%
2021/08/13	20.1	324.03	158	326.45	322.00	-137.9	615	-22.40%	大賣/鉅額交易
2021/08/12	82	352.21	171	351.77	352.00	-89	583	-15.26%	大賣/
2021/08/11	121.6	355.56	56.2	357.12	353.00	65.4	575	11.37%	大買/
2021/08/10	6.7	359.33	13.2	355.55	359.00	-6.5	573	-1.14%
2021/08/09	0	0.00	7.5	361.25	361.00	-7.5	580	-1.29%
2021/08/06	0	0.00	24	369.90	370.00	-24	585	-4.10%
2021/08/05	0	0.00	423	370.06	371.00	-423	603	-70.07%	大賣/鉅額交易
2021/08/04	0	0.00	155	369.10	368.00	-155	612	-25.32%	大賣/鉅額交易
2021/08/03	0	0.00	368	367.95	369.50	-368	623	-58.98%	大賣/鉅額交易
2021/08/02	1.1	367.68	250.8	367.90	370.00	-249.7	614	-40.66%	大賣/鉅額交易
2021/07/30	0.1	367.50	253.2	365.54	369.00	-253.1	614	-41.22%	大賣/鉅額交易
2021/07/29	3	367.00	251	365.15	366.00	-248	614	-40.33%	大賣/鉅額交易
2021/07/28	2.1	365.56	359	365.80	365.00	-356.9	625	-57.07%	大賣/鉅額交易
2021/07/27	1.2	377.78	165	377.41	376.50	-163.8	633	-25.88%	大賣/鉅額交易
2021/07/26	5	374.20	159	373.86	374.00	-154	628	-24.52%	大賣/鉅額交易
2021/07/23	49	374.70	7	372.71	374.00	42	625	6.72%
2021/07/22	5	365.30	0	0.00	366.00	5	612	0.82%
2021/07/21	5	365.40	5	363.30	365.00	0	628	0.00%
2021/07/20	0.7	361.00	3	361.33	361.50	-2.3	631	-0.37%
2021/07/19	0	0.00	0.2	363.50	362.00	-0.2	633	-0.02%
2021/07/16	0	0.00	4	365.13	364.00	-4	657	-0.61%
2021/07/15	0.2	363.00	59	365.81	366.50	-58.8	671	-8.75%
2021/07/14	3	357.83	0	0.00	358.50	3	673	0.45%
2021/07/13	7	360.07	0	0.00	360.50	7	676	1.03%
2021/07/12	1	355.00	0.4	356.11	354.50	0.6	677	0.09%
2021/07/09	0	0.00	2.3	352.78	353.50	-2.3	691	-0.33%
2021/07/08	1	354.50	0.2	354.50	352.50	0.9	722	0.12%
2021/07/07	9.6	353.07	1	352.50	353.00	8.6	740	1.16%
2021/07/06	1	353.00	83.6	354.95	353.00	-82.6	751	-10.99%
2021/07/05	14	355.89	6	355.33	355.00	8	768	1.04%
2021/07/02	0	0.00	0.1	356.00	354.50	-0.1	785	-0.01%
2021/06/30	9	356.94	0	0.00	359.00	9	832	1.08%
2021/06/29	5	356.40	0	0.00	355.00	5	840	0.59%
2021/06/28	6	358.50	0	0.00	358.00	6	854	0.70%
2021/06/25	3	358.33	71.4	357.58	360.00	-68.4	875	-7.81%
2021/06/24	0	0.00	7	353.57	353.50	-7	891	-0.79%
2021/06/23	1	353.50	0	0.00	352.00	1	930	0.11%
2021/06/22	21	351.05	0	0.00	351.00	21	946	2.22%
2021/06/21	0	353.50	47	351.81	351.50	-47	971	-4.84%
2021/06/18	0	0.00	41	354.74	354.50	-41	1,004	-4.08%
2021/06/17	0	0.00	41.1	354.74	354.50	-41.1	1,062	-3.86%
2021/06/16	5	357.80	4.4	357.41	356.00	0.6	1,094	0.05%
2021/06/15	3	358.00	6	358.08	358.50	-3	1,129	-0.27%
2021/06/11	0	0.00	19	357.47	359.00	-19	1,146	-1.66%
2021/06/10	1	355.00	34.5	355.69	356.00	-33.5	1,158	-2.89%
2021/06/09	0	0.00	7	355.93	355.00	-7	1,172	-0.60%
2021/06/08	0	0.00	14	359.36	357.00	-14	1,194	-1.17%
2021/06/07	1	356.00	3.3	359.67	361.00	-2.3	1,213	-0.19%
2021/06/04	10	361.50	3	361.50	361.50	7	1,230	0.57%
2021/06/03	16	362.06	0	0.00	362.50	16	1,246	1.28%
2021/06/02	55	363.05	3	361.04	364.00	52	1,258	4.13%
2021/06/01	0	0.00	0.1	366.50	367.00	-0.1	1,286	0.00%
2021/05/26	0	0.00	0.5	360.00	355.50	-0.5	1,354	-0.03%
2021/05/25	0	0.00	1	356.00	358.00	-1	1,401	-0.07%
2021/05/24	0	0.00	1	352.00	353.50	-1	1,436	-0.07%
2021/05/21	0	0.00	1	351.03	355.00	-1	1,463	-0.07%
2021/05/19	3	347.83	2.1	348.83	347.50	1	1,485	0.06%
2021/05/18	9	344.56	2.5	344.47	346.00	6.5	1,504	0.43%
2021/05/17	15	332.40	43.5	329.36	339.50	-28.5	1,524	-1.87%
2021/05/14	14	348.61	7.1	351.30	345.00	6.9	1,512	0.46%
2021/05/13	249	338.78	32.6	332.84	339.50	216.5	1,512	14.31%	大買/鉅額交易
2021/05/12	55	339.52	12.6	335.87	336.00	42.4	1,503	2.82%
2021/05/11	239.6	355.62	13.1	355.39	351.50	226.4	1,487	15.22%	大買/鉅額交易
2021/05/07	98	364.38	0	0.00	366.00	98	1,481	6.61%
2021/05/06	122	357.91	1.5	359.34	359.50	120.6	1,484	8.12%	大買/鉅額交易
2021/05/05	523	359.41	0	0.00	358.00	523	1,478	35.36%	大買/鉅額交易
2021/05/04	233	358.72	16.4	355.45	359.50	216.6	1,479	14.64%	大買/鉅額交易
2021/05/03	3	369.17	10	372.95	367.50	-7	1,465	-0.48%
2021/04/29	7	375.86	6	375.17	375.00	1	1,462	0.07%
2021/04/28	6	374.83	28	374.50	376.00	-22	1,463	-1.50%
2021/04/27	65	375.05	8	373.75	375.00	57	1,457	3.91%
2021/04/26	0	0.00	28	368.52	369.00	-28	1,444	-1.94%
2021/04/23	9	365.33	1	367.50	367.50	8	1,445	0.55%
2021/04/22	15	371.03	27.6	370.14	363.50	-12.6	1,468	-0.86%
2021/04/21	16	374.84	25	371.66	375.00	-9	1,459	-0.62%
2021/04/20	52	371.97	13	366.46	371.50	39	1,466	2.66%
2021/04/19	0	0.00	2.4	366.33	366.00	-2.4	1,473	-0.16%
2021/04/16	0	0.00	3.3	365.04	365.00	-3.3	1,485	-0.22%
2021/04/15	3	362.00	7.4	359.86	363.00	-4.4	1,487	-0.29%
2021/04/14	62	360.04	27.8	358.78	357.00	34.2	1,490	2.30%
2021/04/13	9	369.72	7.3	368.16	364.50	1.7	1,492	0.11%
2021/04/12	50	374.59	0.1	374.50	373.00	49.9	1,475	3.38%
2021/04/09	32	374.83	1	376.50	374.00	31	1,469	2.11%
2021/04/08	236	376.74	0	0.00	375.50	236	1,441	16.37%	大買/鉅額交易
2021/04/07	12.1	373.51	1	371.50	374.00	11.1	1,420	0.78%
2021/04/06	4	369.75	1.1	372.41	368.50	2.9	1,395	0.21%
2021/04/01	2	372.25	4	373.25	371.50	-2	1,373	-0.15%
2021/03/31	2.2	371.05	8	372.44	371.00	-5.8	1,366	-0.42%
2021/03/30	3	372.67	7.3	371.51	373.00	-4.3	1,353	-0.32%
2021/03/29	6	368.68	0.5	366.75	368.00	5.5	1,340	0.41%
2021/03/26	23.1	372.68	0.3	369.00	365.00	22.8	1,319	1.73%
2021/03/25	6	359.50	4	361.63	360.50	2	1,289	0.16%
2021/03/24	23	358.93	8.2	356.82	357.00	14.8	1,284	1.15%
2021/03/23	3	369.83	16.1	368.41	362.00	-13.1	1,282	-1.02%
2021/03/22	92	377.25	45.9	381.20	373.00	46.1	1,261	3.66%
2021/03/19	25	382.22	48	377.60	383.50	-23	1,222	-1.88%
2021/03/18	78.7	376.10	12	372.75	378.00	66.7	1,197	5.57%
2021/03/17	66	363.88	2.5	364.10	363.50	63.5	1,182	5.37%
2021/03/16	2	362.25	7.1	363.00	362.00	-5.1	1,179	-0.43%
2021/03/15	5.1	361.33	16	360.78	362.00	-10.9	1,186	-0.92%
2021/03/12	19.9	361.51	5.9	355.80	365.00	14	1,171	1.20%
2021/03/11	21.8	354.57	46.3	353.54	356.00	-24.4	1,152	-2.12%
2021/03/10	3	350.50	55.9	348.75	347.50	-52.9	1,133	-4.66%
2021/03/09	18.2	350.58	34.9	351.12	347.50	-16.7	1,120	-1.49%
2021/03/08	4.6	357.88	0.2	360.50	353.00	4.4	1,117	0.39%
2021/03/05	24.4	354.92	7	356.15	354.00	17.4	1,112	1.56%
2021/03/04	19	365.42	8.8	366.25	364.00	10.2	1,105	0.92%
2021/03/03	5.7	374.83	3.2	371.72	372.00	2.6	1,088	0.24%
2021/03/02	23.2	378.02	213	377.06	374.50	-189.8	1,077	-17.61%	大賣/鉅額交易
2021/02/26	48.9	377.07	215.1	372.76	374.50	-166.2	1,062	-15.64%	大賣/鉅額交易
2021/02/25	51.1	383.71	19	376.32	390.00	32.1	1,031	3.11%
2021/02/24	18	374.17	15	371.87	366.50	3	985	0.30%
2021/02/23	123.7	362.66	32	363.64	365.00	91.7	956	9.59%	大買/
2021/02/22	13.6	356.72	8	350.44	356.50	5.6	931	0.60%
2021/02/19	44.5	347.30	3	347.83	351.50	41.5	916	4.53%
2021/02/18	22.2	351.40	55.4	348.78	349.00	-33.2	909	-3.65%
2021/02/17	20.9	358.07	12.2	357.74	352.00	8.8	928	0.94%
2021/02/05	20	355.15	3	355.00	358.00	17	910	1.87%
2021/02/04	43	356.43	0	0.00	352.50	43	909	4.73%
2021/02/03	41.1	359.99	1.9	362.65	357.50	39.3	907	4.33%
2021/02/02	50	363.62	0	0.00	363.50	50	902	5.54%
2021/02/01	104	358.09	2.1	358.88	360.50	101.9	898	11.34%	大買/鉅額交易
2021/01/29	86	362.49	0	0.00	361.00	86	898	9.57%
2021/01/28	63	368.13	10	367.05	365.00	53	892	5.94%
2021/01/27	180	373.13	0	0.00	375.00	180	887	20.29%	大買/鉅額交易
2021/01/26	182	375.31	2	377.00	372.00	180	890	20.22%	大買/鉅額交易
2021/01/25	51	368.28	4	366.38	373.00	47	879	5.34%
2021/01/22	56.9	367.38	0	0.00	367.00	56.9	869	6.54%
2021/01/21	87	363.46	3	363.00	368.00	84	864	9.72%
2021/01/20	5	359.30	8	360.31	357.50	-3	855	-0.35%
2021/01/19	140	365.67	156.3	361.43	361.50	-16.3	849	-1.92%	大買/大賣/
2021/01/18	148	359.07	0.2	360.17	358.00	147.8	840	17.58%	大買/鉅額交易
2021/01/15	169.7	365.01	102	363.91	362.50	67.7	829	8.17%	大買/大賣/
2021/01/14	121.1	373.04	5	376.04	372.00	116.1	801	14.48%	大買/鉅額交易
2021/01/13	168	375.69	61.2	377.06	377.00	106.8	785	13.59%	大買/鉅額交易
2021/01/12	55.1	374.40	5.8	380.74	376.50	49.2	759	6.48%
2021/01/11	24	389.31	4	391.38	385.50	20	735	2.72%
2021/01/08	13.1	382.54	3	382.50	384.00	10.1	719	1.41%
2021/01/07	9.1	377.22	0	0.00	379.00	9.1	711	1.28%
2021/01/06	24.9	373.04	0.3	377.00	374.50	24.6	701	3.51%
2021/01/05	36	365.11	16	363.00	368.00	20	693	2.89%
2021/01/04	33.8	359.30	0	359.00	362.50	33.7	694	4.86%
2020/12/31	18	349.06	0.1	351.50	350.00	17.9	701	2.55%
2020/12/30	32	348.81	0.1	354.00	349.50	31.9	723	4.42%
2020/12/29	1.4	353.66	0	0.00	349.00	1.4	722	0.19%
2020/12/28	2	352.50	10	352.50	350.50	-8	721	-1.11%
2020/12/25	100	355.59	10	355.40	355.50	90	719	12.50%
2020/12/24	2	354.50	0	0.00	354.50	2	719	0.28%
2020/12/23	1	349.50	6.4	346.54	346.00	-5.4	718	-0.76%
2020/12/22	2.8	347.86	8.7	352.62	347.50	-5.9	712	-0.82%
2020/12/21	1	354.50	12	353.58	357.50	-11	716	-1.54%
2020/12/18	10.8	360.97	22.4	362.44	361.00	-11.6	707	-1.64%
2020/12/17	15.5	363.43	12.8	359.45	360.00	2.7	698	0.39%
2020/12/16	2.1	352.71	56	352.82	355.50	-53.9	672	-8.02%
2020/12/15	7	352.71	73	352.46	352.50	-66	666	-9.90%
2020/12/14	4.1	353.34	5	351.30	352.00	-0.9	642	-0.14%
2020/12/11	2	346.50	2	348.00	350.00	0	632	0.00%
2020/12/10	6	344.75	1	345.00	345.00	5	609	0.82%
2020/12/09	9	341.28	1	345.00	345.00	8	596	1.34%
2020/12/08	7	332.79	1	333.50	333.50	6	578	1.04%
2020/12/07	0	0.00	4	331.38	333.00	-4	577	-0.69%
2020/12/04	2.8	332.93	0	0.00	333.50	2.8	572	0.49%
2020/12/03	0	0.00	18	332.94	332.00	-18	569	-3.16%
2020/12/02	22.3	337.78	5	336.40	336.50	17.3	562	3.07%
2020/12/01	4	335.00	6	333.08	330.50	-2	552	-0.36%
2020/11/30	34	339.56	2	336.00	331.50	32	545	5.87%
2020/11/26	4	330.25	27	329.80	331.00	-23	526	-4.37%
2020/11/25	1	331.00	0	0.00	328.00	1	526	0.19%
2020/11/23	1	331.50	0	0.00	330.50	1	514	0.19%
2020/11/20	11	330.23	3	330.50	327.00	8	512	1.56%
2020/11/19	2	330.50	0.2	332.63	333.50	1.8	504	0.36%
2020/11/18	0	0.00	6	333.50	332.50	-6	503	-1.19%
2020/11/17	0	0.00	6	334.08	334.00	-6	506	-1.18%
2020/11/16	7	329.43	64	328.44	329.50	-57	507	-11.23%
2020/11/13	37	313.41	2	313.75	315.00	35	466	7.51%
2020/11/12	0	0.00	12	315.00	314.50	-12	462	-2.59%
2020/11/11	0	0.00	3	313.17	312.00	-3	465	-0.64%
2020/11/10	0	0.00	8	312.38	314.50	-8	466	-1.71%
2020/11/09	0	0.00	2	322.00	321.50	-2	478	-0.42%
2020/11/06	12	319.46	2	319.50	322.00	10	481	2.08%
2020/11/05	0	0.00	1	321.00	321.00	-1	483	-0.21%
2020/11/04	0	0.00	1	316.00	317.00	-1	486	-0.21%
2020/11/03	7	315.29	13.2	312.02	312.50	-6.2	500	-1.24%
2020/11/02	13	307.81	3.1	313.11	307.00	9.9	508	1.95%
2020/10/30	0	0.00	1	317.00	318.50	-1	520	-0.19%
2020/10/29	0	0.00	50	315.63	314.50	-50	526	-9.49%
2020/10/27	0	0.00	55	319.68	319.00	-55	568	-9.68%
2020/10/26	0	0.00	50	318.32	320.50	-50	571	-8.75%
2020/10/22	0	0.00	3	319.83	322.50	-3	585	-0.51%
2020/10/21	0	0.00	3	322.00	321.00	-3	587	-0.51%
2020/10/16	2	322.50	3	322.83	322.50	-1	603	-0.17%
2020/10/15	0	0.00	1	326.00	327.00	-1	620	-0.16%
2020/10/14	28	324.00	15	317.10	322.50	13	623	2.09%
2020/10/13	6	318.25	15	318.67	322.50	-9	623	-1.44%
2020/10/12	8	307.00	33	306.65	306.00	-25	626	-3.99%
2020/10/08	2	307.00	24	306.83	310.00	-22	634	-3.47%
2020/10/07	20	314.90	4	312.38	310.50	16	637	2.51%
2020/10/06	5	299.80	30	299.23	300.00	-25	615	-4.06%
2020/10/05	14	297.54	34	297.37	297.00	-20	624	-3.20%
2020/09/30	0	0.00	41	299.46	299.50	-41	663	-6.18%
2020/09/29	0	0.00	38	301.59	300.00	-38	683	-5.56%
2020/09/28	2	299.50	41	301.23	304.50	-39	699	-5.58%
2020/09/25	3	300.33	39	299.06	295.50	-36	714	-5.04%
2020/09/24	1.1	305.00	52	303.24	303.00	-51	726	-7.02%
2020/09/23	1	315.50	33	314.98	313.00	-32	723	-4.43%
2020/09/22	20	317.23	37	316.58	316.00	-17	731	-2.33%
2020/09/21	0	0.00	37	321.89	320.50	-37	738	-5.01%
2020/09/18	2	326.00	66	320.95	326.50	-64	757	-8.45%
2020/09/17	0	0.00	55	323.55	322.50	-55	749	-7.34%
2020/09/16	1	326.50	39	324.40	323.50	-38	753	-5.04%
2020/09/15	0	0.00	39	324.45	324.50	-39	761	-5.12%
2020/09/14	0	0.00	40	323.13	326.50	-40	780	-5.13%
2020/09/11	1	320.00	40	319.65	318.50	-39	787	-4.95%
2020/09/10	2	321.00	50	321.51	321.00	-48	795	-6.03%
2020/09/09	0	0.00	1	321.00	321.50	-1	808	-0.12%
2020/09/08	25	324.38	0	0.00	324.00	25	820	3.05%
2020/09/07	0	0.00	1	325.50	324.00	-1	837	-0.12%
2020/09/04	0	0.00	50	328.60	327.50	-50	847	-5.90%
2020/09/03	2	330.50	50.1	330.20	328.50	-48.1	863	-5.57%
2020/09/01	5	330.50	6	334.17	330.00	-1	874	-0.11%
2020/08/28	0	0.00	6	330.50	330.00	-6	882	-0.68%
2020/08/27	25	334.18	0	0.00	332.00	25	899	2.78%
2020/08/26	23	335.87	16	336.03	336.00	7	920	0.76%
2020/08/25	5	337.60	0	0.00	338.00	5	930	0.54%
2020/08/24	0	0.00	80	330.18	331.00	-80	951	-8.41%
2020/08/21	2	327.75	160	329.01	329.00	-158	979	-16.14%	大賣/鉅額交易
2020/08/20	0.1	324.00	102	324.90	323.00	-102	993	-10.26%	大賣/鉅額交易
2020/08/19	0	0.00	65	341.55	341.50	-65	987	-6.58%
2020/08/18	20	343.90	1	344.50	344.50	19	984	1.93%
2020/08/17	0	0.00	11	340.00	342.00	-11	989	-1.11%
2020/08/13	1.1	339.45	0	0.00	339.50	1.1	990	0.11%
2020/08/12	10	342.90	6	340.25	345.00	4	1,001	0.40%
2020/08/11	13	347.50	0	0.00	347.00	13	1,026	1.27%
2020/08/10	1	347.00	6	343.83	346.50	-5	1,044	-0.48%
2020/08/07	31	345.79	2	345.00	347.50	29	1,045	2.77%
2020/08/06	0	0.00	9	338.67	345.00	-9	1,034	-0.87%
2020/08/05	27	341.28	1	338.00	340.50	26	1,031	2.52%
2020/08/04	0	0.00	17	337.06	335.00	-17	1,019	-1.67%
2020/08/03	196	338.58	0	0.00	336.00	196	1,028	19.07%	大買/鉅額交易
2020/07/31	2	320.25	0	0.00	326.00	2	1,010	0.20%
2020/07/30	0	0.00	18	326.31	327.00	-18	1,008	-1.78%
2020/07/29	0	0.00	110	325.73	327.00	-110	1,010	-10.88%	大賣/鉅額交易
2020/07/28	0.1	323.00	301	327.58	323.00	-301	1,021	-29.47%	大賣/鉅額交易
2020/07/27	10	334.60	83	335.08	333.50	-73	1,021	-7.15%
2020/07/24	1	338.00	4	336.75	336.00	-3	1,033	-0.29%
2020/07/23	0	0.00	3	337.33	340.00	-3	1,038	-0.29%
2020/07/22	1.1	335.57	0	0.00	335.50	1.1	1,039	0.10%
2020/07/20	2	337.00	34	339.50	338.00	-32	1,063	-3.01%
2020/07/17	0	0.00	3	341.00	340.00	-3	1,061	-0.28%
2020/07/16	36.1	345.53	204	343.01	340.50	-167.9	1,060	-15.83%	大賣/鉅額交易
2020/07/15	0	0.00	18	365.61	369.50	-18	1,036	-1.74%
2020/07/14	28	370.32	66	369.11	365.50	-38	1,034	-3.67%
2020/07/10	212.3	360.80	37	362.11	357.00	175.3	1,060	16.52%	大買/鉅額交易
2020/07/09	303	370.87	44	362.50	370.00	259	1,062	24.37%	大買/鉅額交易
2020/07/08	90	355.23	58	349.07	357.00	32	1,024	3.12%
2020/07/07	3	352.67	3	348.67	345.00	0	1,003	0.00%
2020/07/06	2	340.50	2	347.00	342.50	0	998	0.00%
2020/07/03	6	335.00	21	330.79	336.50	-15	997	-1.50%
2020/07/02	1	331.50	11	328.14	328.00	-10	1,019	-0.98%
2020/07/01	91	330.08	6	322.42	330.00	85	1,036	8.20%
2020/06/29	1	319.50	8	319.56	320.00	-7	1,039	-0.67%
2020/06/24	25	326.02	4	325.75	325.50	21	1,031	2.04%
2020/06/23	5	324.00	0	0.00	325.00	5	1,045	0.48%
2020/06/22	1	324.00	12.2	324.35	324.00	-11.2	1,063	-1.05%
2020/06/19	152	330.53	1	330.00	328.00	151	1,070	14.11%	大買/鉅額交易
2020/06/18	150	329.62	1	323.50	333.00	149	1,066	13.97%	大買/鉅額交易
2020/06/16	4	320.25	335	321.02	324.50	-331	1,065	-31.05%	大賣/鉅額交易
2020/06/15	41	325.48	449	321.26	320.00	-408	1,079	-37.80%	大賣/鉅額交易
2020/06/12	70	319.79	176	319.61	324.00	-106	1,088	-9.74%	大賣/鉅額交易
2020/06/11	58	325.34	124	325.66	324.50	-66	1,091	-6.05%	大賣/
2020/06/10	44	325.50	217.2	325.67	325.00	-173.2	1,100	-15.74%	大賣/鉅額交易
2020/06/09	37	331.68	3	337.50	330.50	34	1,101	3.09%
2020/06/08	69	336.38	6	335.25	339.00	63	1,121	5.62%
2020/06/05	57	336.04	2	334.50	336.50	55	1,139	4.83%
2020/06/04	13	335.00	17	335.76	335.00	-4	1,147	-0.35%
2020/06/03	57	337.70	15	335.53	335.50	42	1,150	3.65%
2020/06/02	106	330.13	3	328.67	330.00	103	1,141	9.03%	大買/鉅額交易
2020/06/01	61	324.14	1	318.50	327.00	60	1,130	5.31%
2020/05/29	23	322.20	40	322.75	320.00	-17	1,127	-1.51%
2020/05/28	47	324.97	30	323.77	327.00	17	1,120	1.52%
2020/05/27	24	320.06	5	322.50	316.50	19	1,113	1.71%
2020/05/26	83	314.92	0	0.00	316.50	83	1,121	7.40%
2020/05/25	0	0.00	1	308.00	311.50	-1	1,128	-0.09%
2020/05/22	0.1	308.00	45	309.79	309.00	-44.9	1,137	-3.95%
2020/05/21	146	312.43	0	0.00	312.50	146	1,143	12.77%	大買/鉅額交易
2020/05/20	0.1	309.00	68	308.99	310.00	-67.9	1,145	-5.93%
2020/05/19	156	314.60	10	316.75	310.00	146	1,148	12.71%	大買/鉅額交易
2020/05/18	25	315.58	29	310.60	317.50	-4	1,128	-0.35%
2020/05/15	187	306.18	121	304.89	311.50	66	1,107	5.96%	大買/大賣/
2020/05/14	74	300.88	12	301.13	300.00	62	1,095	5.66%
2020/05/13	0.3	302.50	1	301.50	302.00	-0.7	1,102	-0.06%
2020/05/12	3	302.00	6	302.58	300.50	-3	1,113	-0.27%
2020/05/11	53	307.83	8	308.44	307.50	45	1,118	4.02%
2020/05/08	89	306.97	7	306.07	306.00	82	1,118	7.33%
2020/05/07	100.1	305.32	175	305.14	304.50	-74.9	1,109	-6.75%	大賣/
2020/05/06	121	304.25	83	304.89	301.50	38	1,104	3.44%	大買/
2020/05/05	0	0.00	1	309.00	306.00	-1	1,103	-0.09%
2020/05/04	3	309.67	77	309.75	306.00	-74	1,108	-6.67%
2020/04/30	194	310.82	4	312.00	312.00	190	1,105	17.19%	大買/鉅額交易
2020/04/29	59	307.27	59	306.42	311.00	0	1,111	0.00%
2020/04/28	80	306.81	1	302.50	308.50	79	1,119	7.06%
2020/04/27	0	0.00	5	310.80	308.50	-5	1,141	-0.44%
2020/04/24	1	312.50	9	311.61	310.00	-8	1,149	-0.70%
2020/04/23	128	312.46	62	311.34	313.50	66	1,176	5.61%	大買/
2020/04/22	1	299.00	1	297.50	300.00	0	1,165	0.00%
2020/04/21	50	293.68	51	291.60	294.50	-1	1,182	-0.08%
2020/04/20	30	298.70	2	298.25	297.00	28	1,180	2.37%
2020/04/17	188	302.23	5	303.50	298.00	183	1,186	15.43%	大買/鉅額交易
2020/04/16	14	306.82	32	304.11	299.00	-18	1,173	-1.53%
2020/04/15	65	302.71	34	301.34	303.50	31	1,166	2.66%
2020/04/14	8	293.44	4	292.13	293.00	4	1,178	0.34%
2020/04/10	0.1	288.00	2	286.00	288.00	-1.9	1,185	-0.16%
2020/04/09	111	287.40	4	292.50	286.00	107	1,203	8.89%	大買/鉅額交易
2020/04/08	0	0.00	3	290.00	290.50	-3	1,206	-0.25%
2020/04/07	3	289.67	47	289.46	285.00	-44	1,199	-3.67%
2020/04/06	137	276.74	72	280.01	281.00	65	1,173	5.54%	大買/
2020/04/01	70	264.29	0	0.00	263.00	70	1,158	6.04%
2020/03/31	105	268.23	2	266.50	265.00	103	1,157	8.90%	大買/鉅額交易
2020/03/30	27	264.28	1	264.00	267.50	26	1,146	2.27%
2020/03/27	17	278.97	18.3	278.17	270.50	-1.3	1,143	-0.11%
2020/03/26	135	265.54	5	268.70	276.50	130	1,129	11.51%	大買/鉅額交易
2020/03/25	56	262.04	12	263.00	260.00	44	1,112	3.96%
2020/03/24	40	247.86	10.1	246.05	246.00	29.9	1,101	2.71%
2020/03/23	96	232.84	0	0.00	230.00	96	1,095	8.76%
2020/03/20	5	235.10	20	235.85	235.00	-15	1,103	-1.36%
2020/03/19	23	225.91	0	0.00	223.00	23	1,097	2.10%
2020/03/18	0	0.00	9	244.83	242.50	-9	1,088	-0.83%
2020/03/17	59	249.58	0	0.00	248.00	59	1,107	5.33%
2020/03/16	198	264.92	0	0.00	256.00	198	1,102	17.96%	大買/鉅額交易
2020/03/13	77.1	261.16	3	256.50	271.50	74.1	1,100	6.73%
2020/03/12	2	278.00	4	281.00	276.00	-2	1,088	-0.18%
2020/03/11	1	295.50	6	292.33	287.50	-5	1,070	-0.47%
2020/03/10	17.1	283.80	0	0.00	285.50	17.1	1,062	1.61%
2020/03/09	1	285.00	3	284.00	285.00	-2	1,066	-0.19%
2020/03/06	0	0.00	14	295.64	296.00	-14	1,062	-1.32%
2020/03/05	0.1	300.00	36	299.65	300.00	-36	1,081	-3.33%
2020/03/04	1	290.00	18.4	294.30	296.50	-17.4	1,086	-1.60%
2020/03/03	1	295.00	140	294.90	295.00	-139	1,091	-12.74%	大賣/鉅額交易
2020/03/02	32	279.89	27	278.96	283.50	5	1,099	0.45%
2020/02/27	61.1	290.36	45	287.58	283.50	16.1	1,082	1.48%
2020/02/26	88	301.34	0	0.00	301.00	88	1,068	8.24%
2020/02/25	15	308.63	4	307.75	306.50	11	1,061	1.04%
2020/02/24	12	311.17	0	0.00	312.00	12	1,062	1.13%
2020/02/20	5	316.90	3	316.33	315.50	2	1,086	0.18%
2020/02/19	22	316.52	8	315.25	315.00	14	1,137	1.23%
2020/02/18	0.1	314.50	0	0.00	315.00	0.1	1,143	0.00%
2020/02/17	11	321.73	95	318.00	321.00	-84	1,158	-7.25%
2020/02/14	2	322.00	6	322.50	322.00	-4	1,161	-0.34%
2020/02/13	3	323.17	57	323.54	322.00	-54	1,166	-4.63%
2020/02/12	6	318.75	53	318.10	320.00	-47	1,174	-4.00%
2020/02/11	2	312.75	0	0.00	314.50	2	1,204	0.17%
2020/02/10	0	0.00	52	310.68	310.00	-52	1,207	-4.31%
2020/02/06	2	318.00	88	317.14	319.50	-86	1,226	-7.01%
2020/02/05	0.1	315.50	1	315.00	315.50	-1	1,232	-0.08%
2020/02/04	0	0.00	20	318.63	318.00	-20	1,233	-1.62%
2020/02/03	0	0.00	25	312.10	316.00	-25	1,244	-2.01%
2020/01/31	27	320.15	38	320.03	321.00	-11	1,242	-0.89%
2020/01/30	102	317.96	135	315.22	315.00	-33	1,247	-2.64%	大買/大賣/
2020/01/20	1	336.00	104	335.34	332.50	-103	1,240	-8.30%	大賣/鉅額交易
2020/01/17	39	332.73	2.1	332.13	330.00	36.9	1,284	2.88%
2020/01/16	0	0.00	0.6	319.00	320.50	-0.6	1,266	-0.05%
2020/01/15	0	0.00	21	313.50	315.50	-21	1,252	-1.68%
2020/01/14	0	0.00	19	310.42	309.00	-19	1,242	-1.53%
2020/01/13	3	307.00	16	307.75	310.00	-13	1,240	-1.05%
2020/01/10	4	305.00	60	304.95	305.00	-56	1,240	-4.51%
2020/01/09	63	302.73	4	302.50	304.50	59	1,246	4.73%
2020/01/08	21	296.31	136	295.16	293.00	-115	1,238	-9.29%	大賣/鉅額交易
2020/01/07	0.1	300.50	0	0.00	300.50	0.1	1,210	0.01%
2020/01/06	1.1	300.73	145	301.42	303.00	-143.9	1,207	-11.92%	大賣/鉅額交易
2020/01/03	0	303.00	8	306.06	303.00	-8	1,208	-0.66%
2020/01/02	8	307.31	6	304.00	309.00	2	1,196	0.17%
2019/12/31	0	0.00	49	303.76	303.00	-49	1,199	-4.09%
2019/12/30	0	0.00	41	303.82	305.50	-41	1,228	-3.34%
2019/12/27	0	0.00	103	305.99	305.50	-103	1,238	-8.31%	大賣/鉅額交易
2019/12/26	1	307.50	12	309.63	307.50	-11	1,248	-0.88%
2019/12/25	2	310.50	0	0.00	311.00	2	1,263	0.16%
2019/12/24	2	311.00	30	311.28	311.50	-28	1,268	-2.21%
2019/12/20	0	0.00	4	315.00	314.00	-4	1,329	-0.30%
2019/12/19	0	0.00	1	316.00	315.00	-1	1,354	-0.07%
2019/12/18	0	0.00	4	314.13	317.00	-4	1,353	-0.30%
2019/12/13	2	316.50	78	320.62	316.00	-76	1,386	-5.48%
2019/12/12	34	317.15	36	316.86	320.00	-2	1,377	-0.15%
2019/12/11	1	308.00	13	304.65	308.00	-12	1,339	-0.90%
2019/12/09	1	308.00	1.3	310.80	308.00	-0.3	1,331	-0.02%
2019/12/06	1	312.00	51	311.74	309.50	-50	1,332	-3.75%
2019/12/05	1	308.00	212	307.76	308.00	-211	1,327	-15.89%	大賣/鉅額交易
2019/12/04	0	0.00	23	305.20	303.00	-23	1,367	-1.68%
2019/12/02	1	304.00	286	300.49	302.00	-285	1,352	-21.07%	大賣/鉅額交易
2019/11/29	0.5	305.00	0	0.00	305.00	0.5	1,332	0.04%
2019/11/28	1	316.50	29	317.21	312.00	-28	1,329	-2.11%
2019/11/27	38	315.28	0	0.00	316.00	38	1,339	2.84%
2019/11/25	17	308.88	6	306.92	307.00	11	1,393	0.79%
2019/11/22	4	309.00	0	0.00	307.00	4	1,388	0.29%
2019/11/21	2	304.00	9	303.11	306.00	-7	1,380	-0.51%
2019/11/20	0.1	303.00	68	303.88	304.50	-68	1,370	-4.96%
2019/11/19	9	316.00	56	306.49	310.00	-47	1,356	-3.46%
2019/11/18	100	306.45	87	308.54	308.00	13	1,330	0.98%
2019/11/15	5	291.50	0	0.00	292.50	5	1,275	0.39%
2019/11/14	7	289.21	41	288.84	287.50	-34	1,276	-2.66%
2019/11/12	9	288.72	0	0.00	289.00	9	1,254	0.72%
2019/11/11	1	285.00	50	289.08	287.00	-49	1,253	-3.91%
2019/11/08	81	287.31	4	286.63	290.00	77	1,229	6.26%
2019/11/07	0	0.00	1	277.00	276.00	-1	1,182	-0.08%
2019/11/06	34	279.90	0	0.00	279.00	34	1,181	2.88%
2019/11/05	1.1	278.10	24	278.02	280.00	-23	1,165	-1.97%
2019/11/04	28	280.71	21.1	278.22	282.00	7	1,175	0.59%
2019/11/01	0.2	275.00	10	274.80	274.50	-9.8	1,187	-0.82%
2019/10/31	32	279.89	3	280.33	281.00	29	1,191	2.43%
2019/10/30	8	278.25	28	275.66	280.00	-20	1,175	-1.70%
2019/10/29	19	276.47	180	276.45	276.50	-161	1,184	-13.59%	大賣/鉅額交易
2019/10/28	12.1	274.07	195	273.71	273.00	-182.9	1,162	-15.73%	大賣/鉅額交易
2019/10/25	42.2	276.62	3	278.17	275.00	39.2	1,150	3.41%
2019/10/24	122	265.71	32	265.25	266.50	90	1,099	8.19%	大買/
2019/10/22	3.1	269.62	38	268.50	267.50	-35	1,096	-3.19%
2019/10/21	0	0.00	60	269.13	270.00	-60	1,091	-5.50%
2019/10/18	0	0.00	1	271.00	271.00	-1	1,097	-0.09%
2019/10/17	32	274.06	5	275.00	275.50	27	1,103	2.45%
2019/10/16	31	273.66	89	273.26	272.50	-58	1,097	-5.29%
2019/10/15	0	0.00	2	279.25	276.00	-2	1,107	-0.18%
2019/10/14	63	275.93	21	275.19	274.50	42	1,119	3.75%
2019/10/09	2	269.50	6	272.83	269.50	-4	1,133	-0.35%
2019/10/08	0	0.00	19	274.26	276.00	-19	1,131	-1.68%
2019/10/07	91	276.18	23	277.85	275.50	68	1,136	5.98%
2019/10/04	119	275.43	34	276.44	276.00	85	1,125	7.55%	大買/
2019/10/03	100	270.22	41	269.39	272.00	59	1,094	5.39%
2019/10/02	40	273.25	8	273.94	274.50	32	1,091	2.93%
2019/10/01	17	266.62	0	0.00	269.50	17	1,098	1.55%
2019/09/27	6	260.83	36	260.08	260.00	-30	1,084	-2.77%
2019/09/26	4	263.13	581	264.14	261.50	-577	1,082	-53.28%	大賣/鉅額交易
2019/09/25	41	265.39	0	0.00	264.50	41	1,065	3.85%
2019/09/24	20	273.85	1	277.50	270.00	19	1,036	1.83%
2019/09/23	32	270.98	200	270.53	271.00	-168	1,014	-16.57%	大賣/鉅額交易
2019/09/20	0	0.00	15	272.37	273.00	-15	1,012	-1.48%
2019/09/19	68	272.44	201	272.17	270.00	-133	999	-13.31%	大賣/鉅額交易
2019/09/18	76	264.57	13	265.62	267.00	63	969	6.50%
2019/09/17	323	271.52	97	268.11	266.50	226	960	23.53%	大買/鉅額交易
2019/09/16	0	0.00	49	268.44	268.00	-49	960	-5.10%
2019/09/12	159	271.25	15	271.07	268.00	144	972	14.80%	大買/鉅額交易
2019/09/11	22	265.80	2	264.50	265.00	20	961	2.08%
2019/09/10	0	0.00	57	263.96	265.00	-57	961	-5.93%
2019/09/09	26	265.96	31	264.65	265.50	-5	959	-0.52%
2019/09/06	35	270.24	59	265.15	262.50	-24	955	-2.51%
2019/09/05	54	262.05	2	262.00	263.00	52	918	5.66%
2019/09/04	1	257.00	2	256.00	258.00	-1	918	-0.11%
2019/09/03	3	258.50	0	0.00	257.00	3	922	0.33%
2019/09/02	154	256.75	17	258.35	256.50	137	920	14.88%	大買/鉅額交易
2019/08/30	7	262.79	25	263.46	263.00	-18	912	-1.97%
2019/08/29	278	261.66	201	262.38	261.00	77	898	8.57%	大買/大賣/
2019/08/28	192	260.05	27	261.17	260.00	165	860	19.18%	大買/鉅額交易
2019/08/27	12	249.96	0	0.00	248.50	12	824	1.46%
2019/08/26	8	246.81	7	247.57	248.00	1	827	0.12%
2019/08/23	36	250.61	0	0.00	250.50	36	831	4.33%
2019/08/22	3	253.00	2	251.50	252.00	1	833	0.12%
2019/08/21	82	252.49	4	252.63	253.50	78	828	9.41%
2019/08/20	0	0.00	10	251.50	251.00	-10	824	-1.21%
2019/08/19	59	249.23	5	250.00	249.50	54	820	6.58%
2019/08/16	11	241.82	0	0.00	240.00	11	812	1.35%
2019/08/15	39	242.12	5	242.40	242.50	34	808	4.21%
2019/08/14	42	246.54	5	246.80	247.00	37	806	4.59%
2019/08/13	4	240.00	5	240.00	240.00	-1	807	-0.12%
2019/08/12	2	237.00	4	240.50	240.00	-2	831	-0.24%
2019/08/08	1	238.50	0	0.00	238.50	1	843	0.12%
2019/08/07	0	0.00	2	234.50	235.00	-2	857	-0.23%
2019/08/06	1	235.50	7	234.43	232.50	-6	875	-0.69%
2019/08/05	0	0.00	13	227.27	230.00	-13	863	-1.51%
2019/08/02	1.1	236.90	93	235.32	232.50	-92	841	-10.93%
2019/08/01	8	241.44	2	239.50	240.00	6	831	0.72%
2019/07/31	62	239.84	8	241.38	243.50	54	835	6.46%
2019/07/30	1.1	241.05	42	241.57	241.00	-41	824	-4.97%
2019/07/29	10	245.00	0	0.00	242.50	10	831	1.20%
2019/07/26	2	245.50	0	0.00	248.00	2	830	0.24%
2019/07/25	12	248.42	101	247.84	248.00	-89	831	-10.70%	大賣/
2019/07/24	12	250.00	8	252.50	252.50	4	833	0.48%
2019/07/23	8	252.06	40	250.91	253.50	-32	831	-3.85%
2019/07/22	7	248.50	0	0.00	250.00	7	828	0.85%
2019/07/19	6	247.00	8	246.75	246.50	-2	821	-0.24%
2019/07/18	1	249.00	1	249.00	248.00	0	817	0.00%
2019/07/17	23	250.20	381	251.16	249.50	-358	820	-43.62%	大賣/鉅額交易
2019/07/16	112	258.31	158	258.69	256.50	-46	814	-5.65%	大買/大賣/
2019/07/15	279	267.96	8	268.88	270.00	271	803	33.73%	大買/鉅額交易
2019/07/12	49	266.67	0	0.00	265.00	49	795	6.16%
2019/07/11	112	262.20	94	261.58	263.00	18	792	2.27%	大買/
2019/07/10	31	261.39	0	0.00	261.50	31	782	3.96%
2019/07/09	11	254.50	163	254.48	253.50	-152	784	-19.38%	大賣/鉅額交易
2019/07/08	3	257.00	57	257.50	256.00	-54	796	-6.78%
2019/07/05	16	265.78	32	263.73	260.50	-16	791	-2.02%
2019/07/04	16	255.00	4	256.00	255.50	12	793	1.51%
2019/07/03	1	253.00	37	256.22	253.00	-36	797	-4.52%
2019/07/02	0	0.00	50.1	260.79	260.00	-50.1	810	-6.18%
2019/07/01	0	0.00	100	259.40	259.50	-100	820	-12.19%
2019/06/28	25	252.50	0.1	250.00	250.50	24.9	826	3.01%
2019/06/27	1	251.00	9	251.17	251.00	-8	848	-0.94%
2019/06/26	0	0.00	4.1	251.04	252.50	-4.1	911	-0.45%
2019/06/25	27	250.94	10	250.00	250.50	17	1,005	1.69%
2019/06/24	0	0.00	106.1	252.41	252.50	-106.1	1,021	-10.38%	大賣/鉅額交易
2019/06/21	0	0.00	51	254.24	258.00	-51	1,038	-4.91%
2019/06/20	33	254.56	51.1	254.56	252.00	-18.1	1,037	-1.74%
2019/06/19	18	245.89	183	245.44	246.50	-165	1,046	-15.77%	大賣/鉅額交易
2019/06/18	10	243.10	4	244.00	241.50	6	1,055	0.57%
2019/06/17	10	244.00	182	241.94	244.00	-172	1,066	-16.13%	大賣/鉅額交易
2019/06/14	5	241.50	25	245.28	241.00	-20	1,082	-1.85%
2019/06/13	26	246.92	1	247.00	246.50	25	1,101	2.27%
2019/06/12	8	241.88	217	240.54	241.50	-209	1,129	-18.50%	大賣/鉅額交易
2019/06/11	10	242.30	12	244.25	246.00	-2	1,125	-0.18%
2019/06/10	11	239.68	3	241.83	242.00	8	1,132	0.71%
2019/06/06	30	240.13	2	238.00	238.50	28	1,142	2.45%
2019/06/05	2	241.00	6	239.67	239.00	-4	1,152	-0.35%
2019/06/04	14	237.64	9	241.44	236.50	5	1,160	0.43%
2019/06/03	32	241.86	6	242.92	243.50	26	1,171	2.22%
2019/05/31	5	243.60	14	239.04	245.00	-9	1,177	-0.76%
2019/05/30	21	237.57	1	233.50	237.00	20	1,179	1.70%
2019/05/29	0	0.00	8	229.50	231.00	-8	1,178	-0.68%
2019/05/27	5	231.80	2	232.50	232.00	3	1,198	0.25%
2019/05/24	0	0.00	20	233.83	232.00	-20	1,217	-1.64%
2019/05/23	53	235.41	0	0.00	234.00	53	1,241	4.27%
2019/05/21	10	239.80	2	243.50	243.00	8	1,260	0.63%
2019/05/20	19	234.47	72	232.19	239.00	-53	1,259	-4.21%
2019/05/17	112.1	241.75	101	244.96	236.00	11.1	1,250	0.88%	大買/大賣/
2019/05/16	4	253.75	7	254.71	255.00	-3	1,233	-0.24%
2019/05/15	11.1	259.48	68	257.70	255.00	-57	1,231	-4.62%
2019/05/14	16	266.13	15	268.73	262.00	1	1,227	0.08%
2019/05/13	116	273.34	30	271.58	271.50	86	1,224	7.02%	大買/
2019/05/10	29	271.69	22	269.45	270.00	7	1,255	0.56%
2019/05/09	19	271.05	13	272.00	270.00	6	1,263	0.47%
2019/05/08	28	272.55	22	270.91	276.50	6	1,268	0.47%
2019/05/07	28	276.27	11	275.82	276.00	17	1,270	1.34%
2019/05/06	307	267.15	47	266.64	267.00	260	1,287	20.19%	大買/鉅額交易
2019/05/03	28	275.55	42	274.82	275.50	-14	1,305	-1.07%
2019/05/02	23.6	269.05	125	268.54	271.00	-101.4	1,351	-7.50%	大賣/鉅額交易
2019/04/30	40	262.78	2	262.00	262.00	38	1,345	2.82%
2019/04/29	19	267.34	1	268.50	268.00	18	1,333	1.35%
2019/04/26	8.1	269.37	10	273.45	268.00	-2	1,363	-0.14%
2019/04/25	3	274.00	1	274.50	274.50	2	1,359	0.15%
2019/04/24	4	276.75	0	0.00	279.00	4	1,359	0.29%
2019/04/23	0	0.00	12	272.00	273.00	-12	1,353	-0.89%
2019/04/22	2	270.00	1	270.00	270.00	1	1,348	0.07%
2019/04/19	6	272.58	18	278.11	273.00	-12	1,347	-0.89%
2019/04/18	27	283.09	0	0.00	279.00	27	1,346	2.01%
2019/04/17	8	281.00	17	281.18	278.50	-9	1,345	-0.67%
2019/04/16	21	284.55	0	0.00	285.00	21	1,367	1.54%
2019/04/15	14	282.89	3	283.83	284.50	11	1,379	0.80%
2019/04/12	19.2	278.11	0	0.00	277.50	19.2	1,385	1.39%
2019/04/11	60	288.38	14	286.71	285.00	46	1,390	3.31%
2019/04/10	96	287.79	16	286.00	288.50	80	1,400	5.71%
2019/04/09	4	278.88	9	276.67	276.00	-5	1,403	-0.36%
2019/04/08	82	275.83	50	273.98	276.00	32	1,435	2.23%
2019/04/03	51	272.67	2	273.00	275.50	49	1,471	3.33%
2019/04/02	91	275.09	11	273.27	275.00	80	1,457	5.49%
2019/04/01	25	272.40	3	271.17	273.00	22	1,440	1.53%
2019/03/29	105	269.67	152.2	268.95	272.00	-47.2	1,411	-3.34%	大買/大賣/
2019/03/28	233	258.11	104.1	251.40	260.00	128.9	1,353	9.52%	大買/大賣/鉅額交易
2019/03/27	207	244.42	8	241.94	244.00	199	1,277	15.58%	大買/鉅額交易
2019/03/26	41	241.02	1	236.50	241.50	40	1,306	3.06%
2019/03/22	39	236.74	38	235.66	236.50	1	1,281	0.08%
2019/03/21	42	236.15	111	234.00	232.50	-69	1,264	-5.46%	大賣/
2019/03/20	20	230.00	145	230.29	230.00	-125	1,264	-9.88%	大賣/鉅額交易
2019/03/19	1	231.50	36	230.97	231.00	-35	1,262	-2.77%
2019/03/18	0	0.00	49	228.24	231.00	-49	1,241	-3.95%
2019/03/15	89	225.79	9	226.33	226.50	80	1,223	6.54%
2019/03/14	0	0.00	12	218.58	220.00	-12	1,192	-1.01%
2019/03/13	293	220.46	1	221.50	218.50	292	1,229	23.75%	大買/鉅額交易
2019/03/12	0	0.00	150	216.95	215.50	-150	1,222	-12.27%	大賣/鉅額交易
2019/03/11	173	216.69	1	216.50	217.00	172	1,218	14.12%	大買/鉅額交易
2019/03/08	36	219.47	7	216.79	219.00	29	1,221	2.37%
2019/03/07	148	218.42	64	216.94	215.50	84	1,220	6.88%	大買/
2019/03/06	4	221.25	0	0.00	223.00	4	1,229	0.33%
2019/03/05	18	222.56	1	220.00	220.50	17	1,228	1.38%
2019/03/04	1	219.50	4	218.25	219.00	-3	1,222	-0.25%
2019/02/27	158	219.34	11	218.45	218.50	147	1,222	12.02%	大買/鉅額交易
2019/02/26	94	221.13	85	221.10	220.00	9	1,226	0.73%
2019/02/25	107	219.99	83	220.23	218.50	24	1,211	1.98%	大買/
2019/02/22	62	216.93	109.6	219.03	216.50	-47.6	1,193	-3.99%	大賣/
2019/02/21	22	226.36	52	226.44	226.50	-30	1,169	-2.57%
2019/02/20	34	227.56	14	222.79	226.50	20	1,160	1.72%
2019/02/19	30	223.00	0	0.00	223.50	30	1,153	2.60%
2019/02/18	0	0.00	40	222.29	226.00	-40	1,160	-3.45%
2019/02/15	9	221.39	53	221.94	222.00	-44	1,174	-3.75%
2019/02/14	104	227.01	18	226.17	227.00	86	1,170	7.35%	大買/
2019/02/13	1.1	223.48	39	224.29	223.00	-38	1,164	-3.26%
2019/02/12	1	228.00	93	227.37	227.00	-92	1,166	-7.89%
2019/02/11	118	231.02	1	231.00	230.00	117	1,176	9.95%	大買/鉅額交易
2019/01/30	203	223.85	1	224.50	222.00	202	1,156	17.46%	大買/鉅額交易
2019/01/29	124	224.42	31	224.06	223.50	93	1,162	8.00%	大買/
2019/01/28	0.3	223.00	32	221.89	224.50	-31.8	1,157	-2.74%
2019/01/25	122	225.40	49	224.86	222.00	73	1,177	6.20%	大買/
2019/01/24	11	222.91	44	220.73	225.00	-33	1,168	-2.82%
2019/01/23	124	221.75	8	223.25	220.50	116	1,163	9.97%	大買/鉅額交易
2019/01/22	26	212.00	4	212.00	213.00	22	1,127	1.95%
2019/01/21	0	0.00	44	212.66	213.50	-44	1,141	-3.86%
2019/01/18	325	212.59	16	212.09	214.00	309	1,171	26.38%	大買/鉅額交易
2019/01/17	1	207.50	1	208.00	206.50	0	1,156	0.00%
2019/01/16	29	208.33	0	0.00	208.00	29	1,174	2.47%
2019/01/15	31	207.24	0	0.00	208.50	31	1,183	2.62%
2019/01/14	13	204.96	0	0.00	205.00	13	1,184	1.10%
2019/01/11	10	207.35	1	209.50	207.00	9	1,191	0.76%
2019/01/10	32	206.69	2	205.00	206.00	30	1,195	2.51%
2019/01/09	13	205.38	17	204.85	205.50	-4	1,201	-0.33%
2019/01/08	104	208.07	3	207.83	205.00	101	1,199	8.42%	大買/鉅額交易
2019/01/07	0	0.00	4	203.00	204.00	-4	1,186	-0.34%
2019/01/04	3	201.33	42	202.37	205.50	-39	1,202	-3.24%
2019/01/03	7	209.64	73	209.84	207.50	-66	1,228	-5.37%
2019/01/02	31	210.29	2	211.00	209.50	29	1,228	2.36%
2018/12/28	47	206.19	76	205.11	208.00	-29	1,220	-2.38%
2018/12/27	114	203.42	29.8	201.14	207.00	84.2	1,223	6.88%	大買/
2018/12/26	92	200.31	98	198.67	194.00	-6	1,236	-0.49%
2018/12/25	0	0.00	6	187.42	190.00	-6	1,198	-0.50%
2018/12/24	1	189.50	7	188.93	190.00	-6	1,218	-0.49%
2018/12/21	3	188.50	90	187.42	189.00	-87	1,254	-6.94%
2018/12/20	53	189.58	5	188.40	187.50	48	1,278	3.75%
2018/12/19	812	191.29	50	188.39	184.00	762	1,297	58.73%	大買/鉅額交易
2018/12/18	108	194.04	1	194.00	194.50	107	1,271	8.42%	大買/鉅額交易
2018/12/17	2	195.00	5	194.50	193.50	-3	1,282	-0.23%
2018/12/14	18	194.42	25	194.06	196.00	-7	1,298	-0.54%
2018/12/13	36	196.29	2	197.25	197.00	34	1,316	2.58%
2018/12/12	10	194.40	2	192.50	195.00	8	1,320	0.61%
2018/12/11	1	188.50	0	0.00	190.00	1	1,326	0.08%
2018/12/10	71	190.30	2	190.00	189.00	69	1,338	5.16%
2018/12/07	3	191.17	60	190.43	189.00	-57	1,346	-4.23%
2018/12/06	76	194.51	4	192.88	190.50	72	1,385	5.20%
2018/12/05	98	187.08	0	0.00	189.00	98	1,352	7.24%
2018/12/04	5	189.70	0	0.00	189.00	5	1,364	0.37%
2018/12/03	66	191.11	1	190.50	190.50	65	1,377	4.72%
2018/11/30	48	184.26	9	185.44	187.00	39	1,379	2.83%
2018/11/29	18	185.78	301	185.65	183.00	-283	1,393	-20.31%	大賣/鉅額交易
2018/11/28	10	188.50	0	0.00	188.50	10	1,419	0.70%
2018/11/27	37	188.01	0	0.00	190.50	37	1,444	2.56%
2018/11/26	123	185.30	0	0.00	184.50	123	1,452	8.47%	大買/鉅額交易
2018/11/23	2	185.50	78	184.10	183.00	-76	1,481	-5.13%
2018/11/22	13	187.00	1	186.50	186.00	12	1,518	0.79%
2018/11/21	2	181.50	4	182.13	183.00	-2	1,543	-0.13%
2018/11/19	1	185.00	0	0.00	185.00	1	1,580	0.06%
2018/11/16	37	186.08	43	184.92	184.00	-6	1,593	-0.38%
2018/11/15	1	188.00	52	184.83	186.50	-51	1,601	-3.18%
2018/11/14	331	189.98	10	187.00	190.00	321	1,618	19.83%	大買/鉅額交易
2018/11/13	0	0.00	2	186.00	186.00	-2	1,633	-0.12%
2018/11/12	7	189.00	0	0.00	188.50	7	1,673	0.42%
2018/11/09	0	0.00	101	187.28	185.00	-101	1,703	-5.93%	大賣/鉅額交易
2018/11/08	63	185.79	41	184.91	188.00	22	1,766	1.25%
2018/11/07	29	177.26	0	0.00	179.00	29	1,794	1.62%
2018/11/06	75	176.58	30	176.30	174.00	45	1,790	2.51%
2018/11/05	92	182.01	1	180.00	182.50	91	1,767	5.15%
2018/11/02	78	182.41	46	180.34	184.50	32	1,765	1.81%
2018/11/01	26	183.60	1	183.50	185.00	25	1,739	1.44%
2018/10/31	45	176.91	5	174.40	179.50	40	1,723	2.32%
2018/10/30	11	173.77	60	171.28	171.00	-49	1,708	-2.87%
2018/10/29	8	175.75	1	175.50	176.50	7	1,689	0.41%
2018/10/26	10	176.05	57	177.30	178.00	-47	1,669	-2.81%
2018/10/25	2	184.50	189	184.27	183.00	-187	1,631	-11.46%	大賣/鉅額交易
2018/10/24	0	0.00	14	189.14	192.50	-14	1,612	-0.87%
2018/10/23	10	194.80	0	0.00	190.50	10	1,599	0.63%
2018/10/22	1	195.50	13	194.38	196.50	-12	1,584	-0.76%
2018/10/19	1	198.50	10	197.70	198.50	-9	1,580	-0.57%
2018/10/18	58	200.32	9	198.06	201.50	49	1,573	3.11%
2018/10/17	45	200.70	2	197.25	196.00	43	1,564	2.75%
2018/10/16	1	195.50	51	196.32	194.00	-50	1,549	-3.23%
2018/10/15	37	195.69	4	196.25	198.00	33	1,541	2.14%
2018/10/12	98	190.17	3	189.67	191.50	95	1,526	6.23%
2018/10/11	85.1	186.24	4	179.88	181.50	81.1	1,500	5.40%
2018/10/09	7	198.71	151	199.43	197.00	-144	1,460	-9.86%	大賣/鉅額交易
2018/10/08	24	206.90	2	204.00	204.50	22	1,441	1.53%
2018/10/05	15	203.93	70	204.73	202.00	-55	1,432	-3.84%
2018/10/04	47	209.35	11	208.91	209.00	36	1,404	2.56%
2018/10/03	11	199.23	83	199.54	200.50	-72	1,358	-5.30%
2018/10/02	14	201.93	266	201.33	200.50	-252	1,353	-18.62%	大賣/鉅額交易
2018/10/01	26	205.50	16	204.41	205.00	10	1,331	0.75%
2018/09/28	9	209.17	12	208.00	209.50	-3	1,317	-0.23%
2018/09/27	86.1	209.29	106	209.80	209.00	-20	1,302	-1.53%	大賣/
2018/09/26	138	215.54	52	213.90	215.50	86	1,267	6.78%	大買/
2018/09/25	60	211.70	7	210.36	210.00	53	1,235	4.29%
2018/09/21	7	204.93	16	206.19	205.50	-9	1,208	-0.74%
2018/09/20	7	205.00	3	203.17	208.50	4	1,201	0.33%
2018/09/19	8	210.38	31	210.13	206.50	-23	1,189	-1.93%
2018/09/18	55	212.89	6	212.67	212.50	49	1,163	4.21%
2018/09/17	4	211.75	7	211.50	211.00	-3	1,149	-0.26%
2018/09/14	9	207.44	14	207.46	208.50	-5	1,136	-0.44%
2018/09/13	10	208.65	30	209.45	209.50	-20	1,126	-1.78%
2018/09/12	111	213.15	4	210.25	209.00	107	1,116	9.58%	大買/鉅額交易
2018/09/11	37	210.43	32	210.72	206.50	5	1,075	0.47%
2018/09/10	0	0.00	39.2	206.62	210.50	-39.2	1,085	-3.61%
2018/09/07	55	211.14	30	210.60	210.00	25	1,082	2.31%
2018/09/06	4	212.00	8	213.06	214.00	-4	1,067	-0.37%
2018/09/05	6	213.00	98	215.61	213.50	-92	1,049	-8.77%
2018/09/04	136	220.23	262	220.15	222.50	-126	1,034	-12.18%	大買/大賣/鉅額交易
2018/09/03	3	215.50	39	210.27	208.00	-36	988	-3.64%
2018/08/31	0	0.00	250	222.60	225.00	-250	960	-26.04%	大賣/鉅額交易
2018/08/30	27	222.48	80	225.21	222.50	-53	948	-5.59%
2018/08/29	92	223.64	230.2	222.27	225.00	-138.2	918	-15.05%	大賣/鉅額交易
2018/08/28	112	218.08	89	218.05	217.00	23	878	2.62%	大買/
2018/08/27	76	213.49	62.1	214.29	214.50	13.9	853	1.63%
2018/08/24	0.1	206.00	51	206.55	207.00	-51	836	-6.09%
2018/08/23	30.1	213.56	23	213.52	211.00	7.1	831	0.85%
2018/08/22	35	212.93	18	211.75	213.50	17	824	2.06%
2018/08/21	17	210.32	63	209.44	211.00	-46	805	-5.71%
2018/08/20	0	0.00	40.7	211.12	210.50	-40.7	779	-5.22%
2018/08/17	167	209.19	11	208.68	209.50	156	751	20.75%	大買/鉅額交易
2018/08/16	48	202.20	18.9	199.77	205.00	29.1	712	4.09%
2018/08/15	95	202.00	126	203.26	200.00	-31	685	-4.52%	大賣/
2018/08/14	199	191.97	15	189.03	194.00	184	611	30.08%	大買/鉅額交易
2018/08/13	230	185.43	20	183.60	183.00	210	570	36.81%	大買/鉅額交易
2018/08/09	0	0.00	43	181.22	180.50	-43	584	-7.36%
2018/08/07	0	0.00	13	182.00	181.50	-13	593	-2.19%
2018/08/06	50	182.29	0	0.00	182.00	50	589	8.48%
2018/08/03	4	178.00	30	176.67	178.00	-26	585	-4.44%
2018/08/01	0	0.00	60	178.00	177.50	-60	582	-10.30%
2018/07/30	13	179.35	0	0.00	179.50	13	584	2.22%
2018/07/27	2	177.00	0	0.00	177.00	2	576	0.35%
2018/07/26	1	177.00	0	0.00	177.00	1	580	0.17%
2018/07/24	0	0.00	0.1	175.00	175.00	-0.1	578	-0.02%
2018/07/23	5	176.30	0	0.00	174.00	5	574	0.87%
2018/07/18	13	175.23	0	0.00	175.00	13	579	2.24%
2018/07/11	9	177.11	6	178.00	178.00	3	574	0.52%
2018/07/10	38	177.11	0	0.00	178.50	38	563	6.74%
2018/07/09	1	175.00	0	0.00	174.00	1	551	0.18%
2018/07/06	0	0.00	30	174.25	174.50	-30	550	-5.45%
2018/07/05	0	0.00	6	174.17	174.00	-6	549	-1.09%
2018/07/03	1	175.50	21	179.00	178.00	-20	562	-3.55%
2018/06/29	171	178.28	0	0.00	179.00	171	567	30.13%	大買/鉅額交易
2018/06/25	50	179.03	0	0.00	178.00	50	550	9.08%
2018/06/22	40	179.53	0	0.00	181.00	40	550	7.26%
2018/06/19	0	0.00	18	179.50	181.00	-18	546	-3.29%
2018/06/15	2	186.50	22	180.66	180.50	-20	526	-3.80%
2018/06/13	5	185.00	0	0.00	184.50	5	506	0.99%
2018/06/12	34	187.56	0	0.00	187.00	34	518	6.56%
2018/06/11	3	186.00	0	0.00	186.00	3	508	0.59%
2018/06/08	0	0.00	2	181.50	184.00	-2	510	-0.39%
2018/06/07	4	184.50	115	182.75	182.00	-111	512	-21.66%	大賣/鉅額交易
2018/06/06	1	184.00	1	182.00	182.00	0	520	0.00%
2018/06/04	2	188.50	0	0.00	184.00	2	535	0.37%
2018/05/31	15	187.23	7	186.50	188.00	8	538	1.49%
2018/05/29	0	0.00	20	181.90	180.50	-20	527	-3.79%
2018/05/28	24	185.46	0	0.00	184.00	24	532	4.50%
2018/05/25	2	184.00	4	182.13	184.50	-2	539	-0.37%
2018/05/24	25	182.64	6	183.50	183.00	19	543	3.49%
2018/05/23	0	0.00	2	179.75	182.00	-2	554	-0.36%
2018/05/22	150	182.93	38	182.97	181.50	112	560	19.97%	大買/鉅額交易
2018/05/21	45	186.08	0	0.00	185.00	45	569	7.90%
2018/05/18	14	181.75	14	179.75	181.00	0	565	0.00%
2018/05/17	310	180.76	37	178.35	184.00	273	564	48.32%	大買/鉅額交易
2018/05/16	43	179.74	26	174.96	179.00	17	550	3.09%
2018/05/15	0	0.00	16	172.56	171.50	-16	561	-2.85%
2018/05/14	1	171.50	11	171.59	172.00	-10	607	-1.65%
2018/05/11	8	176.31	1	175.00	173.00	7	632	1.11%
2018/05/09	0	0.00	1	170.50	170.00	-1	682	-0.15%
2018/05/08	2	170.50	2	169.50	169.00	0	714	0.00%
2018/05/07	2	170.50	0	0.00	169.50	2	738	0.27%
2018/05/03	1	165.50	6	164.75	166.50	-5	768	-0.65%
2018/05/02	35	166.90	0	0.00	167.00	35	791	4.42%
2018/04/26	0	0.00	6	165.33	165.00	-6	934	-0.64%
2018/04/24	3	166.50	19	167.29	166.00	-16	1,046	-1.53%
2018/04/23	2	170.50	52	170.83	170.00	-50	1,107	-4.52%
2018/04/20	0	0.00	18	174.89	174.00	-18	1,157	-1.55%
2018/04/19	26	177.29	0	0.00	176.00	26	1,177	2.21%
2018/04/18	0	0.00	1	175.50	175.00	-1	1,189	-0.08%
2018/04/13	2.4	179.63	0	0.00	179.00	2.4	1,199	0.20%
2018/04/12	10	180.40	0	0.00	179.50	10	1,200	0.83%
2018/04/10	34	178.94	6	176.17	177.50	28	1,200	2.33%
2018/04/09	2	178.50	22	177.68	177.50	-20	1,205	-1.66%
2018/04/02	20	183.43	5	183.00	183.00	15	1,202	1.25%
2018/03/30	0	0.00	167	184.62	183.00	-167	1,206	-13.84%	大賣/鉅額交易
2018/03/29	56	185.31	54	185.41	185.50	2	1,206	0.17%
2018/03/28	0	0.00	27	183.57	185.50	-27	1,203	-2.24%
2018/03/27	1	185.00	12	184.46	184.00	-11	1,201	-0.92%
2018/03/26	68	185.96	0	0.00	185.00	68	1,198	5.68%
2018/03/23	0	0.00	10	177.40	181.00	-10	1,189	-0.84%
2018/03/22	0	0.00	38	181.82	181.00	-38	1,189	-3.20%
2018/03/21	0	0.00	13	184.73	184.50	-13	1,184	-1.10%
2018/03/19	22	186.00	19	186.05	186.00	3	1,193	0.25%
2018/03/16	23	186.78	10	187.00	187.00	13	1,192	1.09%
2018/03/15	3	187.50	0	0.00	187.50	3	1,179	0.25%
2018/03/14	0	0.00	1	185.00	186.50	-1	1,178	-0.08%
2018/03/13	28	186.71	60	186.00	186.50	-32	1,173	-2.73%
2018/03/09	0	0.00	175	184.23	186.00	-175	1,166	-15.00%	大賣/鉅額交易
2018/03/08	26	183.23	0	0.00	183.50	26	1,159	2.24%
2018/03/07	0	0.00	36	178.42	177.50	-36	1,154	-3.12%
2018/03/02	0	0.00	14	180.79	180.50	-14	1,155	-1.21%
2018/03/01	0	0.00	16	183.19	183.50	-16	1,151	-1.39%
2018/02/27	0	0.00	34	187.24	185.00	-34	1,146	-2.97%
2018/02/26	28	188.25	20	186.90	189.00	8	1,140	0.70%
2018/02/23	40	188.75	0	0.00	189.00	40	1,132	3.53%
2018/02/22	24	185.96	0	0.00	184.00	24	1,131	2.12%
2018/02/21	60	184.83	0	0.00	185.00	60	1,121	5.35%
2018/02/12	0	0.00	19	176.34	175.50	-19	1,108	-1.71%
2018/02/09	0	0.00	33	172.09	180.00	-33	1,104	-2.99%
2018/02/07	42	180.69	140	179.63	180.00	-98	1,099	-8.91%	大賣/
2018/02/06	20	175.25	114	176.39	174.00	-94	1,088	-8.63%	大賣/
2018/02/05	23	188.46	47	183.32	188.00	-24	1,049	-2.29%
2018/02/02	9	190.17	12	185.58	190.00	-3	1,033	-0.29%
2018/02/01	75	186.11	0.4	186.00	186.50	74.6	1,028	7.25%
2018/01/31	27	183.96	0	0.00	186.50	27	1,002	2.69%
2018/01/30	42	188.74	286	184.67	184.00	-244	1,025	-23.79%	大賣/鉅額交易
2018/01/29	0	0.00	12	189.88	191.00	-12	1,028	-1.17%
2018/01/26	0	0.00	28	190.39	190.50	-28	1,047	-2.67%
2018/01/25	53	197.79	0	0.00	194.00	53	1,034	5.13%
2018/01/24	8	192.19	69	193.30	192.00	-61	1,026	-5.94%
2018/01/23	140	198.05	26	197.13	197.00	114	998	11.41%	大買/鉅額交易
2018/01/22	27	197.72	0	0.00	199.50	27	958	2.82%
2018/01/19	104	194.38	39	187.10	192.50	65	921	7.05%	大買/
2018/01/18	0	0.00	102	188.39	189.00	-102	861	-11.84%	大賣/鉅額交易
2018/01/17	122	185.56	0	0.00	186.00	122	829	14.71%	大買/鉅額交易
2018/01/16	583	179.76	0	0.00	179.00	583	762	76.49%	大買/鉅額交易
2018/01/15	84	176.23	0	0.00	176.50	84	706	11.90%
2018/01/12	20	172.00	0	0.00	172.00	20	690	2.90%
2018/01/09	0	0.00	4	165.25	167.00	-4	717	-0.56%
2018/01/05	0	0.00	3	166.00	168.00	-3	732	-0.41%
2018/01/04	0	0.00	10	164.35	167.00	-10	743	-1.34%
2018/01/03	0	0.00	20	164.15	164.00	-20	789	-2.53%
2018/01/02	2	168.00	0	0.00	167.00	2	849	0.24%