上銀 (2049)-永豐金券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
230.5
漲跌
▼9.5
漲幅
-3.96%
成交量
2,402張
產業
上市電機機械類股
927人加入追蹤

立即追蹤
本地時間:14:30

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

上銀 (2049)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/25	25	231.23	296.2	232.21	230.50	-271.2	3,249	-8.35%	大賣/鉅額交易
2024/04/24	36.3	238.74	214.1	238.40	240.00	-177.9	3,229	-5.51%	大賣/鉅額交易
2024/04/23	22.9	233.21	79	231.58	238.00	-56.1	3,203	-1.75%
2024/04/22	13.9	225.63	8.9	224.23	226.50	5	3,181	0.16%
2024/04/19	52.8	226.59	91.5	227.22	228.50	-38.7	3,153	-1.23%
2024/04/18	4.4	238.62	3	237.83	239.50	1.4	3,071	0.04%
2024/04/17	71.7	236.70	309.2	236.77	234.00	-237.5	3,037	-7.82%	大賣/鉅額交易
2024/04/16	20.3	240.32	176.2	239.59	237.50	-155.9	3,001	-5.19%	大賣/鉅額交易
2024/04/15	9.6	245.44	140.3	245.41	244.00	-130.7	2,982	-4.38%	大賣/鉅額交易
2024/04/12	53.4	253.93	15	254.85	253.00	38.3	2,947	1.30%
2024/04/11	5.6	255.56	70.2	255.51	254.50	-64.6	2,938	-2.20%
2024/04/10	52.1	265.23	35.7	262.57	262.00	16.4	2,919	0.56%
2024/04/09	70.8	260.38	6.1	261.18	261.00	64.7	2,896	2.23%
2024/04/08	48.6	265.67	247.6	263.54	263.50	-198.9	2,845	-6.99%	大賣/鉅額交易
2024/04/03	178.5	269.66	28.1	270.47	269.50	150.4	2,811	5.35%	大買/鉅額交易
2024/04/02	325.9	275.70	162.8	274.15	275.50	163	2,763	5.90%	大買/大賣/鉅額交易
2024/04/01	324.4	279.55	62.3	276.92	275.00	262.1	2,716	9.65%	大買/鉅額交易
2024/03/29	45.7	275.13	64.3	274.58	275.50	-18.5	2,630	-0.70%
2024/03/28	178.3	285.63	131.2	283.36	279.00	47.1	2,585	1.82%	大買/大賣/
2024/03/27	120	277.73	98.4	276.53	284.00	21.6	2,397	0.90%	大買/
2024/03/26	195.6	267.32	110.2	271.26	258.50	85.4	2,190	3.90%	大買/大賣/
2024/03/25	220.4	265.40	53.2	268.71	272.50	167.2	1,981	8.44%	大買/鉅額交易
2024/03/22	96.8	248.83	21.5	248.84	248.00	75.2	1,826	4.12%
2024/03/21	135.1	253.73	51.9	253.93	251.00	83.2	1,796	4.63%	大買/
2024/03/20	234.7	250.58	111.6	249.74	248.50	123.1	1,776	6.93%	大買/大賣/鉅額交易
2024/03/19	96.9	246.13	11.2	244.48	244.50	85.6	1,728	4.95%
2024/03/18	40	243.01	8.7	241.87	243.50	31.3	1,694	1.85%
2024/03/15	15.2	238.65	12.1	239.25	238.00	3.1	1,682	0.19%
2024/03/14	203.8	240.07	18.4	239.52	240.50	185.3	1,680	11.03%	大買/鉅額交易
2024/03/13	14.7	239.96	41.6	238.71	237.00	-26.9	1,682	-1.60%
2024/03/12	199	241.21	5.4	241.04	241.00	193.6	1,686	11.48%	大買/鉅額交易
2024/03/11	5	240.37	13.3	237.84	241.00	-8.3	1,693	-0.49%
2024/03/08	366.3	239.26	41.6	237.76	237.50	324.7	1,685	19.27%	大買/鉅額交易
2024/03/07	13.9	238.20	5.8	235.56	235.00	8.1	1,653	0.49%
2024/03/06	11.9	232.50	9.6	232.71	231.00	2.3	1,626	0.14%
2024/03/05	10.8	235.34	13.9	235.08	235.00	-3.2	1,631	-0.19%
2024/03/04	20.4	240.01	24.6	240.85	240.00	-4.2	1,626	-0.26%
2024/03/01	412.2	238.76	15	238.85	238.00	397.1	1,619	24.52%	大買/鉅額交易
2024/02/29	94.8	245.55	37.3	243.84	240.00	57.5	1,605	3.58%
2024/02/27	105.5	258.20	114.3	254.26	254.50	-8.8	1,592	-0.55%	大買/大賣/
2024/02/26	55.5	253.36	5.2	253.19	252.50	50.3	1,623	3.10%
2024/02/23	95.1	259.16	60.3	255.77	255.00	34.8	1,610	2.16%
2024/02/22	30.3	260.07	41.1	258.49	257.50	-10.8	1,578	-0.68%
2024/02/21	87.5	256.67	68.1	256.81	258.00	19.4	1,555	1.25%
2024/02/20	92.3	256.45	227	255.35	256.50	-134.7	1,486	-9.06%	大賣/鉅額交易
2024/02/19	259.9	244.65	287.2	239.39	243.00	-27.3	1,347	-2.02%	大買/大賣/
2024/02/16	121.1	227.20	12.2	229.50	231.00	109	1,267	8.60%	大買/鉅額交易
2024/02/15	11	219.09	4.9	217.75	219.00	6.1	1,243	0.49%
2024/02/05	11	219.36	1.1	219.82	219.00	9.9	1,256	0.79%
2024/02/02	2.6	220.72	1	220.52	219.50	1.6	1,244	0.13%
2024/02/01	21.4	220.83	1.2	220.62	221.50	20.3	1,241	1.63%
2024/01/31	3	219.83	2.3	217.69	220.00	0.8	1,238	0.06%
2024/01/30	16	218.13	3	217.34	217.00	13	1,235	1.05%
2024/01/29	24.3	219.07	1	219.54	220.00	23.3	1,248	1.87%
2024/01/26	1.5	214.60	15	214.00	216.50	-13.5	1,244	-1.09%
2024/01/25	6.1	215.49	6	215.00	214.50	0.1	1,241	0.00%
2024/01/24	3	220.33	153	219.29	218.50	-150	1,231	-12.18%	大賣/鉅額交易
2024/01/23	7.3	219.39	12	220.25	219.50	-4.7	1,227	-0.38%
2024/01/22	7.7	220.39	7.1	222.40	220.00	0.6	1,218	0.05%
2024/01/19	5.1	215.70	15	214.27	216.00	-10	1,206	-0.82%
2024/01/18	11.1	214.40	28	212.73	212.00	-16.9	1,205	-1.40%
2024/01/17	23.8	215.41	5.8	216.00	213.00	17.9	1,201	1.49%
2024/01/16	22.1	220.84	3.1	219.69	218.00	19.1	1,171	1.63%
2024/01/15	6.3	226.61	1.9	225.05	225.50	4.4	1,147	0.38%
2024/01/12	4	226.88	6.1	225.79	225.50	-2.1	1,132	-0.19%
2024/01/11	1.1	225.97	11.3	227.22	228.00	-10.2	1,137	-0.90%
2024/01/10	0	0.00	4.5	225.14	226.00	-4.5	1,141	-0.40%
2024/01/09	23	225.52	12.9	224.89	225.00	10.1	1,133	0.89%
2024/01/08	5.2	227.70	3.2	226.89	224.50	2	1,126	0.18%
2024/01/05	97.3	226.95	4	225.25	226.50	93.3	1,134	8.22%
2024/01/04	9.6	226.82	19.9	226.98	224.00	-10.3	1,137	-0.91%
2024/01/03	7.5	229.94	2.8	231.53	231.00	4.7	1,130	0.41%
2024/01/02	13.1	234.96	29.6	233.35	235.00	-16.5	1,117	-1.48%
2023/12/29	2	234.99	18.1	235.33	235.00	-16.1	1,111	-1.44%
2023/12/28	1.1	234.91	1.1	235.96	234.50	0	1,111	0.00%
2023/12/27	4.6	237.52	6.3	236.90	237.50	-1.7	1,113	-0.15%
2023/12/26	15.6	236.37	6.3	235.89	236.00	9.3	1,113	0.84%
2023/12/25	24.1	235.81	90.2	235.38	235.00	-66.1	1,114	-5.93%
2023/12/22	1.4	234.68	12.1	231.72	233.50	-10.7	1,099	-0.97%
2023/12/21	15.6	231.49	4.1	230.75	232.00	11.5	1,077	1.07%
2023/12/20	46.3	230.02	1.1	227.41	231.00	45.2	1,052	4.29%
2023/12/19	4.2	222.85	8.9	222.14	222.00	-4.7	1,029	-0.46%
2023/12/18	14.3	226.32	10	226.20	224.00	4.2	1,029	0.41%
2023/12/15	13	227.08	5.6	227.56	229.00	7.4	1,028	0.72%
2023/12/14	10	223.80	4.3	224.16	225.50	5.7	991	0.57%
2023/12/13	1	220.00	5.3	219.68	221.00	-4.3	980	-0.44%
2023/12/12	8.9	223.46	117.9	221.13	220.50	-109	998	-10.91%	大賣/鉅額交易
2023/12/11	22.4	225.37	8.4	225.32	224.50	14	1,000	1.40%
2023/12/08	15.2	224.51	5.1	224.70	222.50	10.1	1,007	1.00%
2023/12/07	300.1	219.94	2	219.53	219.00	298.1	999	29.83%	大買/鉅額交易
2023/12/06	3.5	225.63	159.1	222.50	223.00	-155.6	980	-15.86%	大賣/鉅額交易
2023/12/05	1.2	226.97	2.9	227.46	227.00	-1.7	962	-0.18%
2023/12/04	10	229.75	7.1	228.58	228.50	2.9	965	0.30%
2023/12/01	0	0.00	0.3	227.50	227.50	-0.3	967	-0.03%
2023/11/30	2.1	228.21	7.3	228.40	228.50	-5.1	965	-0.53%
2023/11/29	505.2	232.04	42.2	231.44	230.50	463.1	956	48.39%	大買/鉅額交易
2023/11/28	3.6	228.64	3.9	228.78	227.50	-0.3	937	-0.03%
2023/11/27	37.1	230.53	7	230.13	226.50	30.1	942	3.20%
2023/11/24	524.5	233.06	27.1	231.83	232.00	497.4	921	53.98%	大買/鉅額交易
2023/11/22	30	214.83	31.3	213.30	215.00	-1.3	787	-0.17%
2023/11/21	0.6	213.25	1	213.00	213.00	-0.4	781	-0.05%
2023/11/20	6	213.33	0.1	214.00	213.50	5.9	777	0.76%
2023/11/17	4	210.25	6.9	210.50	210.50	-2.9	777	-0.37%
2023/11/16	9.2	210.34	4.2	209.07	209.00	5	776	0.65%
2023/11/15	5.1	210.29	9.2	210.16	210.00	-4.1	770	-0.53%
2023/11/14	2	210.50	3	209.88	210.00	-1	758	-0.13%
2023/11/13	17.5	209.32	7.1	210.27	211.00	10.3	762	1.35%
2023/11/10	21.5	206.53	3.4	206.88	207.50	18.1	755	2.39%
2023/11/09	79.1	206.76	4.2	206.99	207.50	74.9	773	9.69%
2023/11/08	2.9	206.34	5.2	206.69	205.50	-2.3	813	-0.28%
2023/11/07	6.1	204.99	3.7	204.41	204.00	2.4	840	0.29%
2023/11/06	10.5	206.15	8.8	206.84	206.00	1.7	854	0.20%
2023/11/03	6.3	200.26	0	200.50	201.00	6.3	851	0.74%
2023/11/02	9.3	197.84	0	198.50	196.00	9.3	858	1.08%
2023/11/01	2	196.00	14.6	195.46	196.00	-12.6	876	-1.44%
2023/10/31	4.1	196.51	18.5	195.89	195.50	-14.4	908	-1.59%
2023/10/30	4	198.38	2.1	200.78	198.00	2	922	0.21%
2023/10/27	1.1	198.93	3.7	198.01	197.50	-2.7	936	-0.29%
2023/10/26	6.8	201.89	2.2	200.67	198.50	4.6	958	0.48%
2023/10/25	3	202.67	14	205.21	204.00	-11	957	-1.15%
2023/10/24	0	0.00	4.9	200.68	200.00	-4.9	969	-0.51%
2023/10/23	5	200.90	10	200.50	200.50	-5	990	-0.50%
2023/10/20	7	201.43	7.1	201.14	201.00	-0.1	1,001	-0.01%
2023/10/19	4.5	203.57	7	203.00	203.00	-2.5	1,014	-0.24%
2023/10/18	22.4	206.58	5	206.90	207.00	17.4	1,018	1.71%
2023/10/17	6	206.00	2.8	204.99	204.00	3.2	1,029	0.31%
2023/10/16	4	206.38	8.1	206.01	206.50	-4.1	1,053	-0.39%
2023/10/13	60.6	208.44	18.2	207.09	209.00	42.4	1,080	3.92%
2023/10/12	6.5	203.35	2.9	203.85	204.50	3.6	1,095	0.33%
2023/10/11	11.2	204.50	0.7	204.00	205.50	10.5	1,089	0.96%
2023/10/06	3	202.83	1.2	202.92	202.00	1.8	1,091	0.17%
2023/10/05	5.1	202.12	0.2	202.00	201.50	4.9	1,100	0.45%
2023/10/04	6.4	200.80	9.1	200.03	200.00	-2.8	1,109	-0.25%
2023/10/03	9	206.33	2.7	204.38	204.00	6.4	1,115	0.57%
2023/10/02	10	207.10	11.1	208.86	209.00	-1.1	1,153	-0.09%
2023/09/28	6	204.58	0	0.00	203.50	6	1,193	0.50%
2023/09/27	4	207.00	1	205.99	207.50	3.1	1,219	0.25%
2023/09/26	1.2	206.63	6.9	204.60	204.50	-5.7	1,227	-0.46%
2023/09/25	1.2	207.08	9	207.11	208.50	-7.8	1,230	-0.64%
2023/09/22	8.4	204.87	4	204.50	204.00	4.4	1,244	0.35%
2023/09/21	10.1	203.29	1	202.50	203.00	9.1	1,255	0.72%
2023/09/20	8	203.63	14.9	204.01	204.50	-6.9	1,258	-0.55%
2023/09/19	1	206.98	13.8	205.40	204.50	-12.8	1,262	-1.01%
2023/09/18	6.2	206.64	11	206.09	206.50	-4.9	1,277	-0.38%
2023/09/15	8.2	206.21	16.2	206.39	209.00	-7.9	1,286	-0.62%
2023/09/14	51.2	206.70	14.3	206.50	206.00	37	1,269	2.91%
2023/09/13	7	204.71	7.8	205.31	205.00	-0.8	1,281	-0.06%
2023/09/12	12.2	202.15	1.9	202.59	202.00	10.3	1,339	0.77%
2023/09/11	2	199.75	0	0.00	199.00	2	1,406	0.14%
2023/09/08	0	0.00	12.2	197.14	200.50	-12.2	1,413	-0.86%
2023/09/07	8.1	198.88	3.7	199.05	198.50	4.4	1,421	0.31%
2023/09/06	11.3	202.43	39.8	202.45	202.50	-28.5	1,429	-1.99%
2023/09/05	19.6	204.15	29	203.60	205.50	-9.4	1,432	-0.66%
2023/09/04	17.2	199.21	15.2	196.27	200.50	2	1,436	0.14%
2023/09/01	17.2	203.40	2.2	203.81	202.00	15	1,418	1.06%
2023/08/31	4.6	204.52	10.3	204.24	205.00	-5.7	1,417	-0.40%
2023/08/30	21	201.02	0.7	200.00	200.50	20.3	1,404	1.45%
2023/08/29	2.1	199.95	2.2	198.83	199.50	-0.1	1,411	-0.01%
2023/08/28	5	197.70	4	198.75	199.00	1	1,431	0.07%
2023/08/25	4.3	196.04	8.2	196.73	195.50	-3.9	1,444	-0.27%
2023/08/24	13.8	199.50	8.9	198.28	199.50	4.9	1,449	0.34%
2023/08/23	23	196.89	54.3	196.59	196.00	-31.3	1,452	-2.15%
2023/08/22	5.5	199.64	0.9	199.50	199.50	4.7	1,455	0.32%
2023/08/21	8	198.75	4.1	199.62	197.50	3.9	1,463	0.27%
2023/08/18	0.1	196.00	0.1	197.91	197.50	0	1,465	0.00%
2023/08/17	9.3	196.68	0.7	196.99	196.50	8.6	1,465	0.59%
2023/08/16	25.4	191.93	18.2	192.16	192.50	7.1	1,471	0.48%
2023/08/15	9	191.84	61.3	192.56	194.00	-52.3	1,459	-3.58%
2023/08/14	20.1	189.28	122.4	189.02	190.00	-102.3	1,454	-7.03%	大賣/鉅額交易
2023/08/11	25.2	194.89	22.6	193.90	196.00	2.6	1,430	0.18%
2023/08/10	2	202.00	27.2	202.32	201.50	-25.2	1,410	-1.78%
2023/08/09	2	204.48	39.7	203.51	204.50	-37.7	1,399	-2.69%
2023/08/08	56.1	205.90	12.4	205.56	205.50	43.7	1,412	3.09%
2023/08/07	1.3	208.76	4.1	208.40	209.00	-2.8	1,432	-0.20%
2023/08/04	4.3	210.61	4	210.38	208.50	0.3	1,418	0.02%
2023/08/02	1.3	214.80	3.1	212.52	212.00	-1.8	1,396	-0.13%
2023/08/01	5.6	213.74	24.9	215.71	216.00	-19.3	1,387	-1.39%
2023/07/31	11	214.68	0	213.00	211.00	11	1,381	0.79%
2023/07/28	9.8	216.47	1	217.00	215.50	8.8	1,367	0.64%
2023/07/27	2.1	219.87	11.9	217.99	219.00	-9.8	1,382	-0.71%
2023/07/26	3.1	212.52	14.2	211.17	211.00	-11.1	1,372	-0.81%
2023/07/25	1	214.50	2.9	216.53	216.50	-1.9	1,371	-0.14%
2023/07/24	13	213.50	0.2	214.50	212.50	12.8	1,373	0.93%
2023/07/21	27	216.50	2.7	216.38	216.00	24.3	1,374	1.77%
2023/07/20	47	215.27	627.9	215.77	216.00	-580.9	1,394	-41.67%	大賣/鉅額交易
2023/07/19	10.1	215.30	5	215.20	214.50	5.1	1,404	0.36%
2023/07/18	4.1	215.40	7.7	215.69	215.50	-3.6	1,417	-0.26%
2023/07/17	14.1	219.04	19.5	219.34	218.00	-5.4	1,416	-0.38%
2023/07/14	0	221.00	3.8	219.92	221.00	-3.8	1,398	-0.27%
2023/07/13	5.2	223.14	0	0.00	221.00	5.2	1,405	0.37%
2023/07/12	1	222.00	2	221.00	221.00	-1	1,412	-0.07%
2023/07/11	17	221.24	3	220.35	220.50	14.1	1,422	0.99%
2023/07/10	3	215.00	12.5	216.24	217.00	-9.5	1,431	-0.66%
2023/07/07	20.1	214.38	152.7	214.01	214.00	-132.7	1,441	-9.20%	大賣/鉅額交易
2023/07/06	5.3	225.74	17	224.44	221.00	-11.7	1,455	-0.81%
2023/07/05	12.1	231.04	9	234.17	230.00	3.1	1,435	0.22%
2023/07/04	4.2	236.12	5.8	234.83	235.00	-1.6	1,426	-0.11%
2023/07/03	17.1	238.20	0	0.00	238.00	17.1	1,438	1.19%
2023/06/30	2.2	236.29	77	235.15	237.50	-74.8	1,458	-5.13%
2023/06/29	2.1	242.38	5.5	239.41	239.50	-3.4	1,457	-0.23%
2023/06/28	6	246.58	2	245.25	242.50	4	1,465	0.27%
2023/06/27	3	246.67	8.7	245.13	244.00	-5.7	1,478	-0.38%
2023/06/26	29.2	251.00	3.1	247.19	246.50	26.1	1,486	1.76%
2023/06/21	46.3	249.38	39.3	248.03	249.50	7	1,477	0.47%
2023/06/20	2	243.50	1.8	244.09	243.50	0.2	1,485	0.02%
2023/06/19	11	251.36	13.9	248.49	245.00	-2.9	1,498	-0.20%
2023/06/16	22.6	249.42	33	251.05	250.00	-10.3	1,508	-0.69%
2023/06/15	21.2	245.81	25.6	249.29	251.00	-4.4	1,459	-0.30%
2023/06/14	1	237.49	3.4	235.04	237.50	-2.4	1,464	-0.16%
2023/06/13	1.1	236.91	0	0.00	236.50	1.1	1,488	0.07%
2023/06/12	23	235.52	3	233.93	236.00	20	1,528	1.31%
2023/06/09	1.6	233.48	2	232.00	232.00	-0.4	1,535	-0.03%
2023/06/08	1.1	236.78	3.5	233.86	233.00	-2.4	1,567	-0.15%
2023/06/07	0.6	237.33	1.9	237.36	238.00	-1.3	1,591	-0.08%
2023/06/06	2.1	238.68	2.8	237.01	237.00	-0.8	1,640	-0.05%
2023/06/05	3.7	236.44	4.3	236.27	238.00	-0.7	1,741	-0.04%
2023/06/02	21.2	232.97	2	234.00	234.00	19.2	1,889	1.02%
2023/06/01	2.5	235.92	9	236.05	234.00	-6.6	1,913	-0.34%
2023/05/31	2	239.50	3.2	238.32	239.50	-1.2	1,918	-0.06%
2023/05/30	19.1	237.53	0.9	236.18	238.00	18.2	1,937	0.94%
2023/05/29	11.1	235.67	2	235.80	235.50	9.1	2,039	0.45%
2023/05/26	3.2	233.62	17.4	232.08	232.00	-14.2	2,118	-0.67%
2023/05/25	2.1	234.72	20.4	232.99	234.50	-18.3	2,151	-0.85%
2023/05/24	13.1	236.46	13.9	236.61	236.50	-0.8	2,203	-0.04%
2023/05/23	2	240.25	17	238.94	240.00	-15	2,339	-0.64%
2023/05/22	24.2	243.46	12	241.48	241.00	12.2	2,365	0.52%
2023/05/19	2.2	238.19	8.2	237.48	238.00	-6	2,388	-0.25%
2023/05/18	33.2	239.70	6.1	240.58	239.00	27.1	2,437	1.11%
2023/05/17	32.3	237.89	12.9	237.23	237.50	19.4	2,450	0.79%
2023/05/16	35.2	233.66	8.8	233.99	234.50	26.4	2,506	1.05%
2023/05/15	13	229.38	2	228.50	230.50	11	2,555	0.43%
2023/05/12	229	231.99	3.3	237.40	228.00	225.7	2,622	8.61%	大買/鉅額交易
2023/05/11	229	231.99	3.3	237.40	232.00	225.7	2,656	8.50%	大買/鉅額交易
2023/05/10	2	228.75	1.9	229.00	228.50	0.1	2,752	0.00%
2023/05/09	2.4	231.78	100.8	229.26	229.00	-98.3	2,798	-3.51%
2023/05/08	2.1	233.78	4.1	232.31	233.00	-2.1	2,815	-0.07%
2023/05/05	3	233.33	6.4	231.69	233.00	-3.4	2,851	-0.12%
2023/05/04	0.3	228.84	3.8	229.42	229.50	-3.5	2,924	-0.12%
2023/05/03	1.5	232.46	25.8	230.21	229.50	-24.3	2,972	-0.82%
2023/05/02	16.1	235.81	2	234.50	235.00	14.1	3,091	0.46%
2023/04/28	1.1	232.45	2.1	231.75	235.00	-1	3,199	-0.03%
2023/04/27	1.5	230.70	9.8	230.20	230.50	-8.3	3,244	-0.26%
2023/04/26	6.1	230.34	4	229.50	231.00	2.1	3,257	0.06%
2023/04/25	7.3	235.43	13.3	232.13	229.50	-6	3,247	-0.18%
2023/04/24	15.2	236.72	12	237.55	236.00	3.2	3,224	0.10%
2023/04/21	4.8	242.63	56.2	240.49	238.00	-51.4	3,216	-1.60%
2023/04/20	1.3	245.29	54.9	248.25	244.00	-53.6	3,196	-1.68%
2023/04/19	4.1	253.82	10.1	253.02	251.50	-6	3,212	-0.19%
2023/04/18	1.1	254.48	13.3	255.21	255.00	-12.2	3,208	-0.38%
2023/04/17	2	260.25	22.3	259.40	257.00	-20.3	3,203	-0.63%
2023/04/14	15.9	262.90	13.2	261.55	262.00	2.7	3,188	0.08%
2023/04/13	57.4	263.31	5.1	261.67	261.00	52.3	3,175	1.65%
2023/04/12	57.2	261.66	30.3	261.53	261.50	26.9	3,166	0.85%
2023/04/11	24.7	257.61	9.9	257.46	260.50	14.8	3,146	0.47%
2023/04/10	12.4	253.52	11	251.27	254.00	1.4	3,086	0.05%
2023/04/07	47	251.24	4.6	249.60	251.00	42.4	3,062	1.38%
2023/04/06	5.2	249.62	16.1	248.74	244.50	-10.9	3,036	-0.36%
2023/03/31	19	249.00	3.1	250.34	250.50	15.9	3,011	0.53%
2023/03/30	10.5	244.29	129.7	245.11	245.50	-119.2	2,985	-3.99%	大賣/鉅額交易
2023/03/29	2	244.25	6	243.50	243.50	-4	2,972	-0.13%
2023/03/28	2.4	244.75	4.9	244.92	244.00	-2.5	2,955	-0.08%
2023/03/27	18.1	250.45	4.3	250.56	250.00	13.8	2,944	0.47%
2023/03/24	2.1	249.26	7.9	248.74	250.00	-5.8	2,951	-0.20%
2023/03/23	15.2	247.90	25	247.28	248.00	-9.8	2,954	-0.33%
2023/03/22	8.2	253.79	19.1	252.50	251.50	-11	2,951	-0.37%
2023/03/21	31.2	254.23	2.9	253.91	252.50	28.3	2,939	0.96%
2023/03/20	14.4	253.90	15	251.97	253.00	-0.6	2,910	-0.02%
2023/03/17	154.2	253.84	12.3	252.03	252.50	142	2,895	4.90%	大買/鉅額交易
2023/03/16	32.5	245.45	17	243.77	245.00	15.4	2,830	0.55%
2023/03/15	20	248.48	13.1	246.44	248.50	6.9	2,824	0.24%
2023/03/14	5.3	241.38	24.1	240.00	241.50	-18.8	2,788	-0.67%
2023/03/13	12.3	241.68	24	240.48	244.00	-11.7	2,772	-0.42%
2023/03/10	3.8	250.02	10.5	248.06	247.00	-6.7	2,745	-0.24%
2023/03/09	24.4	259.17	52	256.13	255.00	-27.6	2,758	-1.00%
2023/03/08	132.4	265.15	35.6	265.27	261.50	96.8	2,725	3.55%	大買/
2023/03/07	291.5	266.74	38.8	263.21	263.00	252.7	2,627	9.62%	大買/鉅額交易
2023/03/06	2.1	250.19	1.7	249.88	249.00	0.4	2,480	0.02%
2023/03/03	2.4	249.19	7	248.07	246.50	-4.6	2,458	-0.19%
2023/03/02	4	250.25	10	247.60	249.50	-6	2,447	-0.24%
2023/03/01	44.2	249.42	46.3	247.25	248.00	-2.1	2,420	-0.09%
2023/02/24	64.3	250.67	446.1	249.91	251.00	-381.8	2,316	-16.49%	大賣/鉅額交易
2023/02/23	7.9	244.65	6.1	244.26	245.00	1.8	2,245	0.08%
2023/02/22	5.9	248.00	61.7	246.87	247.00	-55.8	2,207	-2.53%
2023/02/21	208	248.78	147.4	248.83	247.50	60.6	2,155	2.81%	大買/大賣/
2023/02/20	8.4	236.92	14.3	236.09	236.00	-5.9	2,032	-0.29%
2023/02/17	27	236.85	5	234.76	237.50	22	2,017	1.09%
2023/02/16	32	233.97	2.5	233.12	232.00	29.6	1,997	1.48%
2023/02/15	10.2	238.34	19	239.13	238.00	-8.8	1,968	-0.45%
2023/02/14	21.7	244.53	9.7	243.35	241.00	12	1,946	0.62%
2023/02/13	4	240.13	207.5	240.45	241.50	-203.5	1,888	-10.78%	大賣/鉅額交易
2023/02/10	10.4	242.34	15	239.00	237.00	-4.6	1,844	-0.25%
2023/02/09	17.5	247.11	30.3	246.80	246.00	-12.8	1,784	-0.72%
2023/02/08	28.5	243.15	30.7	240.29	246.50	-2.2	1,736	-0.13%
2023/02/07	246.1	231.69	14.1	231.23	232.00	232	1,613	14.38%	大買/鉅額交易
2023/02/06	18.2	227.38	9.2	227.51	230.00	9	1,575	0.57%
2023/02/03	12.2	231.20	62.1	228.49	229.50	-49.9	1,557	-3.20%
2023/02/02	40.1	231.18	44.1	228.99	231.50	-4.1	1,524	-0.27%
2023/02/01	42.3	224.52	32.1	224.14	225.00	10.2	1,452	0.70%
2023/01/31	70	225.53	21	227.57	223.00	49.1	1,400	3.50%
2023/01/30	66	218.11	25.1	219.38	221.50	40.9	1,263	3.24%
2023/01/17	12	199.92	113.2	199.85	201.50	-101.2	1,166	-8.68%	大賣/鉅額交易
2023/01/16	33.5	191.52	15.8	192.73	193.50	17.6	1,124	1.57%
2023/01/13	12	187.21	4	189.12	188.00	8	1,121	0.71%
2023/01/12	1	188.52	0	0.00	188.50	1	1,151	0.09%
2023/01/11	1	191.50	1	192.00	191.50	0	1,172	0.00%
2023/01/10	10.1	189.70	10	190.86	190.00	0.2	1,174	0.02%
2023/01/09	142	190.48	11.6	190.69	192.00	130.4	1,176	11.08%	大買/鉅額交易
2023/01/06	21.1	184.31	2	185.50	185.50	19.1	1,150	1.66%
2023/01/05	29	183.60	1	184.48	182.50	28	1,170	2.39%
2023/01/04	0.1	181.50	22.8	180.93	181.00	-22.8	1,189	-1.91%
2023/01/03	4.1	181.23	4	180.38	181.00	0.1	1,242	0.00%
2022/12/30	40	184.20	1.9	183.05	182.50	38.1	1,247	3.05%
2022/12/29	2	180.00	4	179.00	180.00	-2	1,240	-0.16%
2022/12/28	0	0.00	5.3	182.47	183.00	-5.3	1,253	-0.42%
2022/12/27	1	184.00	9.9	183.35	183.50	-8.9	1,265	-0.70%
2022/12/26	12	182.17	133.2	180.99	181.00	-121.2	1,271	-9.53%	大賣/鉅額交易
2022/12/23	19.1	180.45	2	178.25	180.00	17.1	1,279	1.33%
2022/12/22	2	182.51	4.1	181.89	181.50	-2.1	1,290	-0.16%
2022/12/21	36	181.93	0	0.00	181.00	36	1,319	2.73%
2022/12/20	3.2	183.62	52.8	183.40	180.50	-49.6	1,335	-3.71%
2022/12/19	10	187.69	19.8	186.96	185.00	-9.8	1,361	-0.72%
2022/12/16	40.2	184.35	61	185.23	190.50	-20.8	1,359	-1.53%
2022/12/15	72	187.77	9.1	186.95	187.00	62.9	1,343	4.68%
2022/12/14	26.3	188.82	4	187.76	189.00	22.3	1,341	1.66%
2022/12/13	6.1	184.83	5	184.50	183.00	1.1	1,331	0.08%
2022/12/12	3	184.17	15.1	184.23	185.50	-12.1	1,327	-0.91%
2022/12/09	18	187.19	2	188.00	186.00	16	1,348	1.19%
2022/12/08	6	182.67	1	182.00	182.00	5	1,345	0.37%
2022/12/07	9.1	184.84	24.5	185.14	184.00	-15.5	1,362	-1.13%
2022/12/06	6	190.41	9.9	190.94	189.00	-3.8	1,350	-0.28%
2022/12/05	3.2	193.44	0.2	194.00	193.50	3	1,346	0.22%
2022/12/02	9	192.84	20.1	192.40	192.00	-11.1	1,360	-0.81%
2022/12/01	14.1	192.02	16	191.65	193.00	-1.9	1,390	-0.14%
2022/11/30	9.1	186.77	1	185.93	186.00	8.1	1,363	0.59%
2022/11/29	3	182.00	24.9	181.37	182.00	-21.9	1,366	-1.60%
2022/11/28	5	183.50	12.5	181.80	183.50	-7.5	1,388	-0.54%
2022/11/25	0.1	184.50	28.9	185.32	184.00	-28.8	1,449	-1.98%
2022/11/24	6	185.83	6	184.99	186.50	0	1,476	0.00%
2022/11/23	5.1	182.50	0	0.00	181.50	5.1	1,479	0.34%
2022/11/22	0	0.00	4	180.23	181.50	-4	1,503	-0.26%
2022/11/21	1	182.98	0.2	183.50	180.50	0.8	1,509	0.05%
2022/11/18	2.1	181.28	4	180.00	179.50	-1.9	1,527	-0.12%
2022/11/17	4	182.12	4.9	182.66	182.00	-0.9	1,573	-0.05%
2022/11/16	7	183.93	2.1	184.52	184.50	5	1,584	0.31%
2022/11/15	1.1	183.00	30	182.23	183.00	-28.9	1,584	-1.83%
2022/11/14	29	181.69	8	181.44	183.50	21	1,595	1.32%
2022/11/11	10	180.05	11.2	180.12	178.00	-1.2	1,596	-0.07%
2022/11/10	1	176.50	7.9	175.49	176.00	-6.9	1,609	-0.43%
2022/11/09	4	176.00	15	176.90	177.50	-11	1,662	-0.66%
2022/11/08	5.1	175.80	6.3	173.47	172.50	-1.2	1,705	-0.07%
2022/11/07	3	174.84	2	175.50	174.00	1	1,719	0.06%
2022/11/04	5.1	173.51	3.8	172.20	173.50	1.3	1,774	0.07%
2022/11/03	4	169.13	7.7	170.16	170.50	-3.7	1,779	-0.21%
2022/11/02	1.1	168.64	2	169.75	169.50	-0.9	1,813	-0.05%
2022/11/01	2.1	165.43	0.9	168.00	169.00	1.2	1,823	0.07%
2022/10/31	6.4	165.97	2.3	164.37	166.00	4	1,850	0.22%
2022/10/28	12	163.50	12	162.50	163.00	0	1,876	0.00%
2022/10/27	0.2	164.50	1.9	164.24	164.50	-1.6	1,884	-0.09%
2022/10/26	13.5	160.36	8	159.19	161.00	5.5	1,902	0.29%
2022/10/25	17.5	162.85	6	162.11	159.50	11.5	1,945	0.59%
2022/10/24	39	165.62	1.1	164.50	163.00	37.9	1,975	1.92%
2022/10/21	9.4	162.75	35	161.96	158.00	-25.7	1,979	-1.30%
2022/10/20	12	163.54	30.7	162.76	166.50	-18.7	1,978	-0.94%
2022/10/19	10	166.80	2	167.50	166.50	8	1,977	0.40%
2022/10/18	5.1	165.17	1.8	166.72	166.50	3.3	2,064	0.16%
2022/10/17	4	159.13	6.2	160.23	162.00	-2.2	2,081	-0.10%
2022/10/14	9	163.11	5.2	162.64	161.00	3.8	2,085	0.18%
2022/10/13	9	159.56	10.3	159.46	159.00	-1.3	2,105	-0.06%
2022/10/12	3	160.01	73.4	160.85	162.00	-70.4	2,095	-3.36%
2022/10/11	2.1	165.22	6.8	162.94	161.00	-4.8	2,098	-0.23%
2022/10/07	1	178.00	2.4	175.96	176.00	-1.4	2,065	-0.07%
2022/10/06	4.6	180.01	3	179.67	179.50	1.6	2,085	0.08%
2022/10/05	7.1	181.37	9	180.44	179.00	-1.9	2,128	-0.09%
2022/10/04	11	182.55	4	181.35	181.50	7	2,172	0.32%
2022/10/03	4	176.25	5	177.10	175.50	-1	2,201	-0.05%
2022/09/30	7.1	175.29	9.9	172.04	177.00	-2.8	2,255	-0.12%
2022/09/29	12.1	177.74	5	176.30	176.00	7.1	2,349	0.30%
2022/09/28	32.6	176.54	34	178.68	173.50	-1.4	2,426	-0.06%
2022/09/27	44.1	182.33	9	181.14	181.50	35.1	2,441	1.44%
2022/09/26	29	182.62	49.8	182.74	179.50	-20.8	2,455	-0.85%
2022/09/23	12	189.54	20.4	189.74	188.50	-8.4	2,484	-0.34%
2022/09/22	0	0.00	36.1	187.62	190.00	-36.1	2,541	-1.42%
2022/09/21	15	190.53	12.5	190.32	189.50	2.6	2,576	0.10%
2022/09/20	3	191.00	4.8	191.98	190.50	-1.8	2,633	-0.07%
2022/09/19	2	194.00	4.6	193.15	192.50	-2.6	2,711	-0.10%
2022/09/16	4	195.88	15.7	195.22	196.00	-11.7	2,780	-0.42%
2022/09/15	3	195.67	4	196.13	196.50	-1	2,842	-0.04%
2022/09/14	4	192.87	1.9	194.84	194.00	2.1	2,925	0.07%
2022/09/13	2.1	200.92	33.1	199.32	198.50	-31	2,995	-1.03%
2022/09/12	7.1	197.59	23	198.09	197.50	-15.9	3,048	-0.52%
2022/09/08	1	193.10	20.1	194.38	196.00	-19	3,177	-0.60%
2022/09/07	12	190.04	29.6	190.34	191.00	-17.6	3,218	-0.55%
2022/09/06	3.3	193.53	55.9	193.05	191.50	-52.6	3,223	-1.63%
2022/09/05	3	197.17	28	195.93	195.00	-25	3,286	-0.76%
2022/09/02	18.3	199.33	39	198.97	198.00	-20.7	3,339	-0.62%
2022/09/01	8.8	200.07	37.3	200.29	199.00	-28.5	3,370	-0.85%
2022/08/31	4.5	206.97	2	206.50	207.50	2.5	3,420	0.07%
2022/08/30	1.6	208.84	10.9	208.90	209.50	-9.3	3,511	-0.27%
2022/08/29	2	209.00	2.9	208.63	208.00	-0.9	3,636	-0.02%
2022/08/26	3.2	217.97	1.1	218.05	217.00	2.1	3,711	0.06%
2022/08/25	0	216.12	10.1	216.15	218.00	-10	3,904	-0.26%
2022/08/24	8	218.94	3.1	219.66	216.50	4.9	4,043	0.12%
2022/08/23	5	216.70	0	0.00	217.50	5	4,499	0.11%
2022/08/22	0.1	216.54	7.1	217.90	216.00	-7	4,548	-0.15%
2022/08/19	6	219.67	1.3	221.38	219.50	4.7	4,569	0.10%
2022/08/18	5	218.50	6	218.25	218.50	-1	4,608	-0.02%
2022/08/17	6	220.42	11.4	217.83	221.50	-5.4	4,633	-0.12%
2022/08/16	11	220.85	16	219.56	216.00	-5	4,623	-0.11%
2022/08/15	13.1	215.76	6.2	215.24	217.50	6.9	4,580	0.15%
2022/08/12	93	209.56	8	209.63	210.50	85	4,545	1.87%
2022/08/11	38.1	208.61	575	208.28	209.50	-536.9	4,537	-11.83%	大賣/鉅額交易
2022/08/10	102	209.00	2.9	209.10	210.50	99.1	4,511	2.20%	大買/
2022/08/09	21	210.02	30.4	208.67	209.00	-9.3	4,530	-0.21%
2022/08/08	157	211.65	2	211.25	213.50	155	4,514	3.43%	大買/鉅額交易
2022/08/05	45.1	209.78	6.2	208.57	210.00	38.9	4,542	0.86%
2022/08/04	34.1	205.65	41	208.09	206.50	-6.9	4,564	-0.15%
2022/08/03	18	210.44	7	209.43	209.50	11	4,562	0.24%
2022/08/02	14	210.36	46	209.46	210.50	-32	4,559	-0.70%
2022/08/01	35.2	211.89	314.9	211.61	214.00	-279.7	4,554	-6.14%	大賣/鉅額交易
2022/07/29	3.3	216.02	185	215.71	215.50	-181.7	4,514	-4.02%	大賣/鉅額交易
2022/07/28	26.1	219.83	31.1	218.45	219.00	-5.1	4,472	-0.11%
2022/07/27	10	215.10	5.1	214.95	217.50	4.9	4,446	0.11%
2022/07/26	45.1	217.50	45.8	215.72	214.00	-0.7	4,428	-0.02%
2022/07/25	60.3	217.59	116	220.37	218.50	-55.7	4,404	-1.27%	大賣/
2022/07/22	20	234.33	7	233.36	231.00	13	4,303	0.30%
2022/07/21	7.1	228.16	3	227.33	229.00	4.1	4,295	0.10%
2022/07/20	54	226.99	19.9	228.43	227.00	34.1	4,282	0.80%
2022/07/19	26.1	227.75	12.5	228.51	227.50	13.6	4,275	0.32%
2022/07/18	2	224.76	2.1	227.04	229.50	-0.1	4,265	0.00%
2022/07/15	5	221.40	11.1	221.51	223.00	-6.1	4,244	-0.14%
2022/07/14	50.1	219.34	25.6	219.71	222.50	24.5	4,240	0.58%
2022/07/13	16.1	223.06	201.2	222.14	221.00	-185.1	4,225	-4.38%	大賣/鉅額交易
2022/07/12	5.3	216.04	86.1	214.53	212.50	-80.8	4,188	-1.93%
2022/07/11	38.1	235.92	14	232.93	229.50	24.1	4,144	0.58%
2022/07/08	23	236.30	29.1	235.55	238.50	-6.1	4,111	-0.15%
2022/07/07	107.3	220.43	60.5	220.09	226.50	46.8	4,061	1.15%	大買/
2022/07/06	35	223.49	124	219.10	221.00	-89	3,985	-2.23%	大賣/
2022/07/05	9.6	227.07	19.7	226.08	227.50	-10.1	3,924	-0.26%
2022/07/04	24.7	232.90	6.1	232.16	231.00	18.7	3,900	0.48%
2022/07/01	74.1	236.84	36	234.40	228.00	38.1	3,897	0.98%
2022/06/30	25.1	241.61	77	242.31	238.50	-51.9	3,875	-1.34%
2022/06/29	47	249.66	36	248.82	251.00	11	3,829	0.29%
2022/06/28	29	254.95	99.8	252.83	251.50	-70.8	3,805	-1.86%
2022/06/27	59.3	253.90	20.2	253.04	257.50	39.1	3,782	1.03%
2022/06/24	105.1	246.80	147.8	246.05	248.00	-42.7	3,708	-1.15%	大買/大賣/
2022/06/23	111.7	240.49	74	238.84	241.00	37.7	3,667	1.03%	大買/
2022/06/22	145	239.02	110.1	240.65	237.50	35	3,603	0.97%	大買/大賣/
2022/06/21	90.1	241.18	173.9	244.05	243.50	-83.8	3,529	-2.37%	大賣/
2022/06/20	75.4	231.31	51.1	236.65	229.00	24.3	3,456	0.70%
2022/06/17	216.5	243.74	65.4	243.21	242.00	151.1	3,409	4.43%	大買/鉅額交易
2022/06/16	207.5	256.40	27.2	254.54	252.00	180.4	3,305	5.46%	大買/鉅額交易
2022/06/15	31.5	249.92	53.1	250.21	251.50	-21.6	3,269	-0.66%
2022/06/14	75.1	249.90	68.8	247.33	251.50	6.3	3,239	0.19%
2022/06/13	96.2	253.59	50.2	252.95	251.50	46	3,170	1.45%
2022/06/10	35.2	262.60	44.4	262.54	262.50	-9.2	3,118	-0.29%
2022/06/09	51.7	266.99	128.3	265.68	267.00	-76.6	3,071	-2.49%	大賣/
2022/06/08	135.2	263.11	43.4	263.45	268.00	91.8	2,986	3.07%	大買/
2022/06/07	123.1	256.62	64.2	257.06	261.50	58.8	2,878	2.04%	大買/
2022/06/06	27.1	252.85	36.8	252.24	251.00	-9.7	2,759	-0.35%
2022/06/02	103.6	249.84	81.7	249.63	250.00	21.9	2,683	0.82%	大買/
2022/06/01	161.1	242.97	64.1	240.96	247.50	97	2,507	3.87%	大買/
2022/05/31	69.4	225.93	7.7	225.57	225.00	61.7	2,368	2.60%
2022/05/30	19.1	224.44	9	226.83	227.50	10.1	1,888	0.54%
2022/05/27	5.2	218.67	0.6	218.50	219.50	4.6	1,854	0.25%
2022/05/26	3.1	211.84	2	210.00	212.50	1.1	1,861	0.06%
2022/05/25	31.1	213.63	4	212.75	214.50	27.1	1,829	1.48%
2022/05/24	0.1	215.00	4.7	214.29	213.50	-4.7	1,802	-0.26%
2022/05/23	1	220.91	13.1	218.85	216.00	-12	1,782	-0.67%
2022/05/20	11	217.32	4.9	218.12	216.50	6.1	1,780	0.34%
2022/05/19	2	217.50	0	0.00	219.00	2	1,763	0.11%
2022/05/18	10	225.35	5	224.70	223.00	5	1,742	0.29%
2022/05/17	0	0.00	4.5	226.09	229.00	-4.5	1,708	-0.26%
2022/05/16	1	218.50	0.6	220.00	221.50	0.4	1,679	0.03%
2022/05/13	8.1	217.68	4.5	219.98	216.00	3.6	1,664	0.22%
2022/05/12	5.2	226.17	41.5	223.74	219.50	-36.2	1,624	-2.23%
2022/05/11	10	235.85	54	234.23	235.00	-44	1,579	-2.79%
2022/05/10	38.2	231.42	24.2	229.86	231.50	14	1,585	0.88%
2022/05/09	12	232.21	3.6	230.85	234.00	8.4	1,571	0.53%
2022/05/06	14	227.57	16	225.44	229.50	-2	1,557	-0.13%
2022/05/05	35	229.46	17.5	228.25	229.00	17.6	1,556	1.13%
2022/05/04	2.1	224.51	9.5	224.14	223.00	-7.5	1,555	-0.48%
2022/05/03	1	225.00	1.1	222.91	223.50	-0.1	1,574	-0.01%
2022/04/29	27.5	221.97	0	221.00	220.50	27.4	1,589	1.73%
2022/04/28	13.8	217.11	4	217.50	216.00	9.8	1,604	0.61%
2022/04/27	4.1	211.21	32.7	211.96	215.00	-28.6	1,611	-1.78%
2022/04/26	1	221.00	1.9	219.35	217.00	-0.9	1,595	-0.06%
2022/04/25	2.2	220.39	23.1	217.48	219.00	-20.9	1,601	-1.31%
2022/04/22	12.3	225.84	2.2	225.38	226.00	10.1	1,591	0.63%
2022/04/21	5.1	226.21	0	0.00	225.00	5.1	1,596	0.32%
2022/04/20	2	225.49	2.9	222.93	224.50	-0.8	1,604	-0.05%
2022/04/19	1.2	226.28	2.6	223.24	223.00	-1.5	1,602	-0.09%
2022/04/18	14	223.50	5	222.90	226.00	9	1,640	0.55%
2022/04/15	13.1	229.14	5.1	226.60	225.00	8	1,650	0.49%
2022/04/14	1.1	232.46	2.7	231.63	231.50	-1.6	1,676	-0.10%
2022/04/13	4.1	232.35	3	233.67	232.00	1.1	1,714	0.06%
2022/04/12	2	230.25	18	226.16	230.50	-16	1,713	-0.94%
2022/04/11	4.6	232.31	40	230.61	229.00	-35.4	1,712	-2.07%
2022/04/08	32	240.06	11	240.95	237.50	21	1,695	1.24%
2022/04/07	0.5	237.66	5.2	235.90	235.00	-4.7	1,684	-0.28%
2022/04/06	2.1	236.53	5	236.90	240.00	-2.9	1,673	-0.18%
2022/04/01	0.2	239.98	2	238.25	240.50	-1.8	1,680	-0.11%
2022/03/31	1.2	242.00	33	242.24	240.00	-31.8	1,674	-1.90%
2022/03/30	8.1	241.74	38.9	242.01	241.00	-30.8	1,674	-1.84%
2022/03/29	4.2	243.35	0.6	241.00	239.50	3.6	1,645	0.22%
2022/03/28	22.2	238.53	14.1	238.08	239.50	8.1	1,634	0.50%
2022/03/25	6.2	244.89	25	244.54	242.00	-18.8	1,604	-1.17%
2022/03/24	2.9	247.79	6.7	248.50	247.50	-3.8	1,592	-0.24%
2022/03/23	8.4	252.76	9	253.17	250.00	-0.6	1,602	-0.04%
2022/03/22	8.9	251.84	6.9	250.26	253.00	2	1,588	0.13%
2022/03/21	8.1	254.82	0	0.00	251.00	8.1	1,576	0.51%
2022/03/18	15	259.37	114.2	256.09	257.00	-99.1	1,555	-6.37%	大賣/
2022/03/17	34.7	259.82	6.6	260.58	260.50	28.1	1,535	1.83%
2022/03/16	22.4	255.43	14	254.61	256.50	8.4	1,514	0.55%
2022/03/15	25	257.78	20.8	256.92	256.00	4.3	1,519	0.28%
2022/03/14	13	258.00	69	256.25	256.50	-56	1,518	-3.69%
2022/03/11	6	257.50	211.7	256.61	257.50	-205.7	1,523	-13.50%	大賣/鉅額交易
2022/03/10	11.3	247.15	1.9	252.27	250.50	9.4	1,508	0.62%
2022/03/09	17.2	240.41	3.1	238.06	237.50	14.1	1,491	0.94%
2022/03/08	40.2	245.89	85.3	242.27	240.50	-45	1,475	-3.05%
2022/03/07	16.3	250.74	6.1	248.20	248.00	10.2	1,453	0.70%
2022/03/04	15.4	256.65	7.7	256.29	255.00	7.6	1,471	0.52%
2022/03/03	28.2	261.16	8	261.69	261.50	20.2	1,450	1.39%
2022/03/02	1.3	254.67	1.7	254.46	255.50	-0.3	1,441	-0.02%
2022/03/01	22.7	257.51	7	254.57	261.00	15.7	1,415	1.11%
2022/02/25	0	265.35	12.5	265.70	264.50	-12.5	1,375	-0.91%
2022/02/24	6.5	269.95	23.5	268.98	268.00	-17	1,375	-1.24%
2022/02/23	2.5	275.17	30	273.97	275.00	-27.6	1,360	-2.03%
2022/02/22	3.3	274.35	12.5	274.62	273.00	-9.3	1,385	-0.67%
2022/02/21	13	281.08	3	280.50	281.50	10	1,397	0.72%
2022/02/18	2	277.49	6	276.44	276.50	-4	1,436	-0.28%
2022/02/17	10.7	280.00	0.6	278.53	278.50	10.2	1,473	0.69%
2022/02/16	23	276.74	6	275.67	276.00	17	1,501	1.13%
2022/02/15	0	0.00	2.8	273.23	272.50	-2.8	1,547	-0.18%
2022/02/14	2	271.01	3.1	272.02	272.00	-1.1	1,629	-0.07%
2022/02/11	0.1	278.87	2	278.50	276.50	-1.9	1,662	-0.11%
2022/02/10	27	282.61	17	282.21	283.00	10	1,700	0.59%
2022/02/09	9	273.22	35.1	271.84	274.00	-26.1	1,706	-1.53%
2022/02/08	1.1	272.02	3.2	271.78	270.50	-2.1	1,707	-0.12%
2022/02/07	13	269.08	8.5	269.12	269.00	4.5	1,699	0.26%
2022/01/26	3.2	263.21	4	264.13	263.50	-0.8	1,700	-0.05%
2022/01/25	1	261.99	14.8	260.64	261.50	-13.8	1,705	-0.81%
2022/01/24	8	262.81	2	262.00	265.50	6	1,688	0.36%
2022/01/21	9.1	268.30	18	270.06	267.00	-8.9	1,673	-0.53%
2022/01/20	2	273.00	3.8	272.85	272.50	-1.8	1,657	-0.11%
2022/01/19	5	275.01	10.1	275.22	275.00	-5.1	1,642	-0.31%
2022/01/18	2	279.51	6.6	278.15	277.00	-4.6	1,634	-0.28%
2022/01/17	2.1	278.57	10	276.85	278.00	-8	1,624	-0.49%
2022/01/14	0	279.50	21.9	279.55	279.00	-21.9	1,615	-1.36%
2022/01/13	6.1	289.19	8	286.00	283.50	-1.9	1,609	-0.12%
2022/01/12	2	289.00	5	289.50	290.00	-3	1,605	-0.19%
2022/01/11	3.1	286.88	11	287.86	286.50	-7.8	1,604	-0.49%
2022/01/10	11	295.45	30	291.68	296.50	-19	1,554	-1.22%
2022/01/07	11.1	302.00	15.5	305.56	298.00	-4.4	1,546	-0.29%
2022/01/06	38	309.75	10	310.65	309.00	28	1,511	1.85%
2022/01/05	2.1	304.49	4	304.75	302.50	-2	1,473	-0.13%
2022/01/04	16.1	304.07	16.7	304.88	306.00	-0.7	1,474	-0.05%
2022/01/03	2	306.98	2	303.25	300.50	0	1,453	0.00%
2021/12/30	4	307.25	4.6	307.47	306.50	-0.6	1,469	-0.04%
2021/12/29	2	309.00	11	308.14	310.00	-9	1,478	-0.61%
2021/12/28	11.3	305.59	1.8	304.81	307.00	9.5	1,486	0.64%
2021/12/27	6	293.92	23	295.96	298.00	-17	1,463	-1.16%
2021/12/24	31.1	298.84	9.7	296.38	297.00	21.4	1,496	1.43%
2021/12/23	3.2	293.87	0	294.10	294.50	3.1	1,493	0.21%
2021/12/22	1.1	291.52	0	0.00	291.00	1.1	1,498	0.07%
2021/12/21	0.1	291.00	86.8	290.51	290.50	-86.7	1,519	-5.71%
2021/12/20	6	293.67	1	292.99	288.50	5	1,537	0.32%
2021/12/17	18	292.00	0.8	294.50	295.00	17.2	1,534	1.12%
2021/12/16	8	287.69	6	289.50	288.50	2	1,519	0.13%
2021/12/15	2	287.00	3	289.83	287.00	-1	1,524	-0.07%
2021/12/14	11	288.32	39	288.43	291.50	-28	1,543	-1.81%
2021/12/13	3	292.33	112	291.06	291.00	-109	1,552	-7.02%	大賣/鉅額交易
2021/12/10	0	0.00	1	291.50	292.00	-1	1,557	-0.06%
2021/12/09	22	290.43	62	294.10	293.50	-40	1,563	-2.56%
2021/12/08	11.1	292.45	82	292.23	292.50	-70.9	1,550	-4.57%
2021/12/07	309	288.42	181	288.25	289.00	128	1,543	8.29%	大買/大賣/鉅額交易
2021/12/06	8	287.44	1.9	285.73	286.50	6.1	1,533	0.39%
2021/12/03	1	284.00	2	283.25	282.50	-1	1,552	-0.06%
2021/12/02	0	284.00	3	283.17	285.00	-3	1,595	-0.19%
2021/12/01	1	283.00	3	283.33	283.50	-2	1,591	-0.13%
2021/11/30	26	282.44	2.9	279.93	285.50	23.1	1,591	1.45%
2021/11/29	27	276.63	1.8	279.72	279.00	25.2	1,555	1.62%
2021/11/26	3	282.83	11	281.73	281.00	-8	1,549	-0.52%
2021/11/24	2	291.50	9	290.78	290.50	-7	1,536	-0.45%
2021/11/23	14	291.96	16	290.72	292.00	-2	1,551	-0.13%
2021/11/22	4	287.75	4	288.24	288.50	0	1,525	0.00%
2021/11/19	3	287.50	197	286.27	286.00	-194	1,527	-12.70%	大賣/鉅額交易
2021/11/18	10	291.00	4	292.00	293.50	6	1,505	0.40%
2021/11/17	2	286.75	5.7	289.46	292.00	-3.7	1,493	-0.25%
2021/11/16	6	286.58	5	286.41	286.00	1	1,460	0.07%
2021/11/15	6	284.34	10	285.10	285.00	-4	1,436	-0.28%
2021/11/12	7	283.14	11	282.91	283.50	-4	1,430	-0.28%
2021/11/11	17	278.68	5	279.20	278.00	12	1,397	0.86%
2021/11/10	18	285.42	32.1	284.82	284.50	-14.1	1,338	-1.06%
2021/11/09	13	290.85	16	294.33	290.00	-2.9	1,300	-0.23%
2021/11/08	120	301.61	122	300.30	299.00	-2	1,257	-0.16%	大買/大賣/
2021/11/05	16	317.38	58.5	315.74	318.00	-42.5	1,225	-3.46%
2021/11/04	3	314.33	4	313.76	312.00	-1	1,242	-0.08%
2021/11/03	5	320.80	1.3	314.21	313.50	3.7	1,262	0.30%
2021/11/02	18.1	319.88	0	0.00	319.50	18.1	1,301	1.39%
2021/11/01	73	314.60	13	314.77	315.00	60	1,295	4.63%
2021/10/29	1	311.00	1	309.00	309.00	0	1,309	0.00%
2021/10/28	10	308.20	4	312.00	308.00	6	1,330	0.45%
2021/10/27	11	315.36	0.8	311.00	312.50	10.2	1,349	0.76%
2021/10/26	10	310.45	2	311.50	313.00	8	1,412	0.57%
2021/10/25	4	307.00	4	305.50	304.00	0	1,423	0.00%
2021/10/22	0	0.00	8	308.50	307.00	-8	1,459	-0.55%
2021/10/21	9	314.00	3	312.83	312.50	6	1,507	0.40%
2021/10/20	4	315.00	26	314.29	315.00	-22	1,501	-1.46%
2021/10/19	25	309.18	4.9	307.54	311.00	20.1	1,494	1.34%
2021/10/18	2	303.00	4	303.75	302.00	-2	1,488	-0.13%
2021/10/15	1	300.00	9	299.78	300.00	-8	1,493	-0.54%
2021/10/14	4	302.63	6	304.25	302.50	-2	1,485	-0.13%
2021/10/13	1	296.00	2	294.50	296.00	-1	1,479	-0.07%
2021/10/12	2	296.50	1	296.50	296.50	1	1,470	0.07%
2021/10/08	2	300.00	3	299.67	298.50	-1	1,466	-0.07%
2021/10/07	0	296.50	8.7	297.15	296.50	-8.7	1,470	-0.59%
2021/10/06	1.1	290.67	12	283.58	284.50	-11	1,459	-0.75%
2021/10/05	12	278.83	25	281.24	284.50	-13	1,444	-0.90%
2021/10/04	38	284.84	1	288.00	283.50	37	1,432	2.58%
2021/10/01	1	293.00	12	299.04	289.50	-11	1,423	-0.77%
2021/09/30	5	309.60	0	0.00	309.50	5	1,396	0.36%
2021/09/29	0	0.00	4	306.00	310.50	-4	1,389	-0.29%
2021/09/28	0	0.00	30.8	310.75	310.00	-30.8	1,376	-2.24%
2021/09/27	3	323.00	0	0.00	317.00	3	1,366	0.22%
2021/09/24	2	331.99	2	332.50	329.00	0	1,359	0.00%
2021/09/23	0	0.00	1	328.00	332.00	-1	1,357	-0.07%
2021/09/22	1	320.50	0	0.00	321.00	1	1,363	0.07%
2021/09/17	0	0.00	2.8	336.18	339.00	-2.8	1,352	-0.21%
2021/09/16	2	324.75	0	0.00	330.50	2	1,337	0.15%
2021/09/13	0.5	338.00	0	0.00	333.50	0.5	1,347	0.04%
2021/09/10	0	0.00	0.1	340.00	339.00	-0.1	1,353	0.00%
2021/09/08	1	336.00	2	345.00	337.00	-1	1,381	-0.07%
2021/09/07	4	337.50	131	336.20	341.50	-127	1,352	-9.39%	大賣/鉅額交易
2021/09/06	1	334.50	0	0.00	323.00	1	1,308	0.08%
2021/09/03	0.4	331.46	0	0.00	331.00	0.4	1,320	0.03%
2021/09/02	0	0.00	0.5	330.50	333.50	-0.5	1,328	-0.04%
2021/09/01	12	324.96	0	0.00	326.50	12	1,336	0.90%
2021/08/31	0	0.00	0.4	325.00	326.00	-0.4	1,346	-0.03%
2021/08/30	0	0.00	3	330.50	329.00	-3	1,356	-0.22%
2021/08/27	2.4	328.94	0.8	329.00	330.00	1.6	1,354	0.12%
2021/08/26	2	319.25	9	318.72	317.00	-7	1,346	-0.52%
2021/08/20	7	305.00	0.2	308.00	305.00	6.8	1,424	0.48%
2021/08/19	0	0.00	4	313.50	313.50	-4	1,426	-0.28%
2021/08/18	0	0.00	4	318.50	322.00	-4	1,413	-0.28%
2021/08/17	0	318.50	8	318.30	310.00	-8	1,404	-0.57%
2021/08/16	4	324.86	6	320.67	319.00	-2	1,396	-0.14%
2021/08/13	0	0.00	2	340.00	339.50	-2	1,416	-0.14%
2021/08/12	0	0.00	2	341.25	338.50	-2	1,426	-0.14%
2021/08/10	5	354.20	5	344.50	355.00	0	1,447	0.00%
2021/08/09	1	352.50	0.6	346.00	347.00	0.4	1,461	0.03%
2021/08/06	18	346.03	87	348.52	346.00	-69	1,471	-4.69%
2021/08/05	71	340.36	0	0.00	343.00	71	1,464	4.85%
2021/08/04	7	340.86	1	339.50	341.00	6	1,571	0.38%
2021/08/03	1	337.00	2	339.00	342.00	-1	1,604	-0.06%
2021/08/02	1.3	328.40	2	327.75	333.00	-0.7	1,616	-0.04%
2021/07/30	52.2	322.17	45	323.32	320.00	7.2	1,642	0.44%
2021/07/29	0	0.00	0.1	344.00	342.50	-0.1	1,618	-0.01%
2021/07/28	1.1	343.06	7	340.43	340.50	-5.9	1,636	-0.36%
2021/07/27	16.1	356.48	5.9	356.92	355.50	10.2	1,627	0.63%
2021/07/26	30	382.30	0	0.00	381.00	30	1,599	1.88%
2021/07/23	0	0.00	100	384.62	381.50	-100	1,615	-6.19%
2021/07/22	0	0.00	8	382.00	384.00	-8	1,630	-0.49%
2021/07/21	2.1	380.02	77	380.10	381.00	-74.9	1,630	-4.59%
2021/07/20	0	381.25	3	382.83	378.50	-3	1,643	-0.18%
2021/07/19	37	386.50	0.9	387.50	389.50	36.1	1,645	2.19%
2021/07/16	2	388.25	0	0.00	392.00	2	1,678	0.12%
2021/07/14	0	388.50	0	0.00	386.50	0	1,711	0.00%
2021/07/09	0	384.50	0	0.00	380.50	0	1,743	0.00%
2021/07/08	73.4	390.33	4	391.50	388.00	69.4	1,794	3.87%
2021/07/07	50	399.75	6.8	397.63	396.00	43.3	1,805	2.40%
2021/07/06	4	401.13	12	398.83	402.50	-8	1,799	-0.44%
2021/07/05	1	400.00	0	0.00	400.00	1	1,806	0.06%
2021/07/01	53	389.33	1	389.00	389.00	52	1,816	2.86%
2021/06/30	41	396.23	0	0.00	395.00	41	1,810	2.26%
2021/06/29	133	393.32	0.9	393.00	392.50	132.1	1,817	7.27%	大買/鉅額交易
2021/06/28	2	406.75	3	404.00	401.50	-1	1,804	-0.06%
2021/06/25	3	408.00	0	0.00	401.50	3	1,809	0.17%
2021/06/24	5	409.70	3	409.50	411.50	2	1,815	0.11%
2021/06/23	0	0.00	2	400.50	400.50	-2	1,807	-0.11%
2021/06/21	30	392.37	2.1	392.96	392.00	27.9	1,846	1.51%
2021/06/18	2.1	399.93	2	397.25	400.00	0.1	1,873	0.00%
2021/06/17	0	0.00	0.9	381.00	383.50	-0.9	1,847	-0.05%
2021/06/16	26	384.67	0	0.00	386.00	26	1,872	1.39%
2021/06/15	2	381.50	0	0.00	382.00	2	1,894	0.11%
2021/06/11	2	387.50	1	383.50	383.50	1	1,907	0.05%
2021/06/10	22	389.95	0	0.00	391.50	22	1,903	1.16%
2021/06/09	100	384.85	0	0.00	384.50	100	1,904	5.25%
2021/06/08	1	381.50	0.7	380.00	382.00	0.3	1,906	0.02%
2021/06/07	1	377.00	0	0.00	382.50	1	1,926	0.05%
2021/06/04	0	0.00	0	373.50	373.00	0	1,936	0.00%
2021/06/03	12	376.63	0	0.00	376.50	12	2,000	0.60%
2021/06/02	98	376.35	0	0.00	376.50	98	2,057	4.76%
2021/06/01	50	375.67	0	0.00	375.50	50	2,066	2.42%
2021/05/31	0	0.00	0	372.00	368.00	0	2,085	0.00%
2021/05/28	0	367.00	0	0.00	368.50	0	2,095	0.00%
2021/05/27	5	351.00	0.8	351.50	352.50	4.2	2,093	0.20%
2021/05/26	2	357.50	1	358.00	358.00	1	2,123	0.05%
2021/05/24	18	348.33	0	0.00	349.50	18	2,162	0.83%
2021/05/20	2	335.25	1	336.50	337.50	1	2,159	0.05%
2021/05/19	0	0.00	3	331.50	331.50	-3	2,181	-0.14%
2021/05/18	0	0.00	0.9	342.02	339.50	-0.9	2,201	-0.04%
2021/05/17	4	314.38	4	318.25	318.00	0	2,247	0.00%
2021/05/14	26	330.85	2	333.25	330.50	24	2,222	1.08%
2021/05/13	18	321.47	1	321.14	320.00	17	2,210	0.77%
2021/05/12	40	313.23	42	310.28	320.00	-2	2,212	-0.09%
2021/05/11	0	345.00	1	345.50	340.00	-1	2,144	-0.05%
2021/05/10	6	372.07	2	372.50	372.00	4	2,132	0.19%
2021/05/07	170.1	371.90	0.7	378.00	372.00	169.5	2,153	7.87%	大買/鉅額交易
2021/05/06	1	387.47	0.1	383.75	380.00	0.9	2,149	0.04%
2021/05/05	0	386.00	0	0.00	374.50	0	2,147	0.00%
2021/05/04	1	397.00	11	403.00	394.00	-10	2,133	-0.47%
2021/05/03	31	413.81	16	422.56	410.00	15	2,117	0.71%
2021/04/29	0.1	425.00	1.2	425.13	425.00	-1.1	2,125	-0.05%
2021/04/28	5	421.00	0.3	416.50	418.00	4.7	2,181	0.22%
2021/04/27	5	420.29	0.9	417.55	420.00	4.1	2,193	0.19%
2021/04/26	3	416.83	488	416.56	416.00	-485	2,198	-22.06%	大賣/鉅額交易
2021/04/22	0	0.00	1	413.00	414.00	-1	2,227	-0.04%
2021/04/21	157.1	407.75	147	407.72	405.50	10.1	2,215	0.46%	大買/大賣/
2021/04/20	1	418.50	9	418.28	418.50	-8	2,226	-0.36%
2021/04/19	12.1	425.13	54.8	417.00	414.00	-42.7	2,286	-1.87%
2021/04/16	3.1	422.87	2	420.00	421.50	1.1	2,329	0.05%
2021/04/15	19	420.00	4.5	418.61	424.00	14.6	2,385	0.61%
2021/04/14	5.2	420.42	4	421.00	423.00	1.2	2,403	0.05%
2021/04/13	0	408.50	1	409.00	402.00	-1	2,376	-0.04%
2021/04/09	0	0.00	1	408.00	408.50	-1	2,503	-0.04%
2021/04/08	11.1	414.18	0	0.00	415.50	11.1	2,511	0.44%
2021/04/07	0	405.00	0.7	406.50	406.50	-0.7	2,492	-0.03%
2021/04/06	1	409.50	1	404.00	405.00	0	2,493	0.00%
2021/04/01	1	400.00	0	0.00	404.50	1	2,498	0.04%
2021/03/31	0	0.00	2	402.50	402.50	-2	2,514	-0.08%
2021/03/30	0	0.00	10.8	405.85	407.00	-10.8	2,514	-0.43%
2021/03/29	1	402.50	0.8	402.00	402.00	0.2	2,536	0.01%
2021/03/26	1	398.06	0	0.00	403.00	1	2,559	0.04%
2021/03/25	1	399.50	94	394.09	393.00	-93	2,579	-3.60%
2021/03/24	1	395.00	6	394.17	395.50	-5	2,616	-0.19%
2021/03/23	11	404.64	314	404.69	403.50	-303	2,726	-11.11%	大賣/鉅額交易
2021/03/22	2	413.75	26	413.23	415.50	-24	2,840	-0.84%
2021/03/19	9	416.66	1	418.50	411.00	8	2,869	0.28%
2021/03/18	2.1	431.59	8	428.25	427.50	-6	2,862	-0.21%
2021/03/17	6	419.92	1	420.98	420.50	5	2,903	0.17%
2021/03/16	8.2	425.63	0.2	424.50	428.00	8	2,961	0.27%
2021/03/15	1	432.00	179	430.70	428.00	-178	2,966	-6.00%	大賣/鉅額交易
2021/03/12	5	428.00	41	434.16	429.50	-36	2,959	-1.22%
2021/03/11	37	431.55	15.1	430.31	430.50	21.9	2,963	0.74%
2021/03/10	22	419.32	1	421.00	420.50	21	2,949	0.71%
2021/03/09	63.1	417.93	6.6	413.17	410.00	56.5	2,954	1.91%
2021/03/08	9	431.11	14.3	429.03	432.00	-5.3	2,909	-0.18%
2021/03/05	56	404.22	15	415.47	416.00	41	2,873	1.43%
2021/03/04	32.1	417.31	43	417.01	413.00	-10.9	2,900	-0.38%
2021/03/03	173.5	415.52	2	415.25	420.00	171.5	2,873	5.97%	大買/鉅額交易
2021/03/02	134	411.43	0.8	403.00	403.00	133.2	2,841	4.69%	大買/鉅額交易
2021/02/26	56.1	398.45	4	395.75	399.00	52.1	2,813	1.85%
2021/02/25	13.1	404.62	3	406.50	411.00	10.1	2,778	0.36%
2021/02/24	2	398.00	157	398.86	395.50	-155	2,762	-5.61%	大賣/鉅額交易
2021/02/23	60	406.18	0	0.00	406.50	60	2,741	2.19%
2021/02/22	1	407.00	163	409.40	412.00	-162	2,729	-5.93%	大賣/鉅額交易
2021/02/19	6.1	406.94	2	404.00	403.00	4.1	2,708	0.15%
2021/02/18	55.1	419.37	1.6	419.68	420.00	53.5	2,681	2.00%
2021/02/17	18	433.83	59	422.33	428.00	-41	2,673	-1.53%
2021/02/05	2.1	397.35	1	398.50	398.00	1.1	2,636	0.04%
2021/02/03	2	413.50	7	409.57	409.50	-5	2,718	-0.18%
2021/02/02	4	397.50	4	398.75	405.00	0	2,770	0.00%
2021/02/01	2	388.00	50	389.83	394.00	-48	2,748	-1.75%
2021/01/29	6	398.42	36	399.19	396.00	-30	2,722	-1.10%
2021/01/28	16	415.91	37.1	411.37	408.50	-21.1	2,673	-0.79%
2021/01/27	16	433.53	49.3	431.38	431.00	-33.3	2,654	-1.25%
2021/01/26	9.1	452.17	3.1	445.23	445.00	6	2,618	0.23%
2021/01/25	79.1	453.06	137	451.28	449.50	-58	2,631	-2.20%	大賣/
2021/01/22	45	455.48	3	454.83	452.50	42	2,717	1.55%
2021/01/21	41.1	461.50	14.4	464.32	463.00	26.7	2,694	0.99%
2021/01/20	51	438.93	10	438.20	438.00	41	2,622	1.56%
2021/01/19	0	0.00	0.9	440.00	441.50	-0.9	2,607	-0.03%
2021/01/18	1	436.00	17	436.44	436.00	-16	2,595	-0.62%
2021/01/15	0	441.00	1	449.00	434.00	-1	2,582	-0.04%
2021/01/14	1	453.00	0	0.00	447.50	1	2,571	0.04%
2021/01/13	11.1	445.25	7	451.50	447.50	4.1	2,559	0.16%
2021/01/12	153	443.15	13	440.29	446.50	140	2,533	5.52%	大買/鉅額交易
2021/01/11	73	431.66	1.1	433.11	433.00	71.9	2,471	2.91%
2021/01/08	46.1	434.11	12	427.49	433.00	34	2,432	1.40%
2021/01/07	4	421.00	60.4	417.92	418.00	-56.4	2,385	-2.37%
2021/01/06	19.1	406.96	13.3	406.39	404.50	5.8	2,365	0.24%
2021/01/05	36	411.35	14.3	410.54	413.00	21.7	2,342	0.93%
2021/01/04	8.9	389.50	10	386.45	384.00	-1.1	2,291	-0.05%
2020/12/31	9.1	387.28	4	384.50	384.50	5.1	2,325	0.22%
2020/12/30	1.2	377.88	0.1	377.50	379.00	1.1	2,326	0.05%
2020/12/29	3	376.17	2.9	377.44	375.00	0.1	2,342	0.00%
2020/12/28	4.2	376.16	1.4	374.73	377.00	2.8	2,353	0.12%
2020/12/25	73.2	372.31	19.1	372.44	371.00	54.1	2,348	2.31%
2020/12/24	0	0.00	2	380.00	377.00	-2	2,339	-0.09%
2020/12/23	0	0.00	7.7	373.70	376.50	-7.7	2,343	-0.33%
2020/12/22	1	379.97	1	381.00	368.00	0	2,338	0.00%
2020/12/21	12	378.79	7	380.28	383.50	5	2,352	0.21%
2020/12/18	11.4	385.42	5.9	381.33	386.00	5.5	2,369	0.23%
2020/12/17	6	383.08	24	380.40	375.50	-18	2,367	-0.76%
2020/12/16	24	360.23	53.7	353.94	372.00	-29.7	2,290	-1.30%
2020/12/15	0	0.00	10	339.45	338.50	-10	2,224	-0.45%
2020/12/14	7	336.36	14	339.28	331.50	-7	2,225	-0.32%
2020/12/11	9	341.67	21	340.21	343.50	-12	2,229	-0.54%
2020/12/10	4	335.63	19	335.39	335.00	-15	2,170	-0.69%
2020/12/09	2.8	325.62	3	325.33	325.00	-0.2	2,110	-0.01%
2020/12/08	2.2	319.82	3	319.50	321.00	-0.8	2,103	-0.04%
2020/12/07	2	322.25	13	324.62	320.00	-11	2,109	-0.52%
2020/12/04	2	324.25	1	321.50	322.00	1	2,121	0.05%
2020/12/03	2	324.50	7	322.29	321.50	-5	2,123	-0.24%
2020/12/02	1	319.00	2.2	317.55	317.50	-1.2	2,099	-0.06%
2020/12/01	8	312.44	6	312.08	314.00	2	2,088	0.10%
2020/11/30	239.8	304.61	1	305.49	305.50	238.8	2,069	11.54%	大買/鉅額交易
2020/11/27	4.1	296.47	6	296.67	297.00	-1.9	2,028	-0.10%
2020/11/26	5.2	293.90	0	293.00	295.00	5.1	2,041	0.25%
2020/11/25	6.1	293.31	2	294.75	293.50	4.1	2,077	0.20%
2020/11/24	0	0.00	4	294.25	295.00	-4	2,117	-0.19%
2020/11/23	0	293.50	2	294.50	295.00	-2	2,120	-0.09%
2020/11/20	5	299.80	17	299.24	299.00	-12	2,121	-0.57%
2020/11/19	0	0.00	5	297.40	298.00	-5	2,138	-0.23%
2020/11/18	12	299.79	8	298.25	299.00	4	2,159	0.19%
2020/11/17	0	0.00	21	297.76	297.00	-21	2,169	-0.97%
2020/11/16	2	298.50	4	299.38	298.50	-2	2,233	-0.09%
2020/11/13	26	294.92	58	294.30	295.00	-32	2,243	-1.43%
2020/11/12	0	0.00	4	292.00	292.50	-4	2,279	-0.18%
2020/11/11	6	290.50	6	288.92	292.00	0	2,348	0.00%
2020/11/10	75	282.62	78	281.57	282.00	-3	2,296	-0.13%
2020/11/09	21	271.81	8.8	268.61	273.50	12.2	2,249	0.54%
2020/11/06	13	265.08	0.3	268.00	264.50	12.7	2,261	0.56%
2020/11/04	24	264.75	14	264.21	265.00	10	2,292	0.44%
2020/11/03	2	256.00	0	0.00	257.00	2	2,311	0.09%
2020/11/02	0	0.00	1	257.00	255.50	-1	2,457	-0.04%
2020/10/30	12	255.50	1	252.50	249.00	11	2,466	0.45%
2020/10/29	5	268.30	51	268.48	269.50	-46	2,439	-1.89%
2020/10/28	100	274.23	23.1	274.57	275.50	76.9	2,441	3.15%
2020/10/27	6	275.83	3	276.50	275.00	3	2,451	0.12%
2020/10/26	1	277.00	1	277.00	277.00	0	2,457	0.00%
2020/10/23	0	0.00	2	280.50	276.50	-2	2,487	-0.08%
2020/10/22	2	277.50	7	276.57	278.50	-5	2,501	-0.20%
2020/10/21	4	278.25	17	276.59	274.50	-13	2,516	-0.52%
2020/10/20	0	0.00	55.1	273.20	275.00	-55.1	2,543	-2.17%
2020/10/19	0	0.00	1.2	272.08	272.00	-1.2	2,553	-0.05%
2020/10/16	13	275.23	27	272.07	271.00	-14	2,594	-0.54%
2020/10/15	19	277.39	8	275.94	276.00	11	2,591	0.42%
2020/10/14	5	271.60	31	272.45	272.00	-26	2,580	-1.01%
2020/10/13	8	277.19	3	278.83	278.50	5	2,571	0.19%
2020/10/12	26	276.37	9.4	276.21	276.00	16.6	2,589	0.64%
2020/10/08	24	274.25	26	275.21	274.00	-2	2,581	-0.08%
2020/10/07	26	283.19	13	283.38	281.00	13	2,512	0.52%
2020/10/06	2	281.00	180	282.17	281.00	-178	2,516	-7.07%	大賣/鉅額交易
2020/10/05	4	281.38	1	290.00	281.50	3	2,528	0.12%
2020/09/29	2	288.00	2	287.50	288.00	0	2,571	0.00%
2020/09/28	1	284.00	0	0.00	284.00	1	2,617	0.04%
2020/09/25	25	283.84	0	0.00	282.00	25	2,645	0.94%
2020/09/24	6	283.83	21	283.21	286.00	-15	2,631	-0.57%
2020/09/23	1	289.50	3.2	284.32	289.50	-2.2	2,592	-0.09%
2020/09/22	111	281.42	75	281.01	280.50	36	2,559	1.41%	大買/
2020/09/21	22	290.23	60	288.73	290.00	-38	2,515	-1.51%
2020/09/18	107	299.89	106	299.88	300.00	1	2,464	0.04%	大買/大賣/
2020/09/17	1	309.00	6	309.42	308.00	-5	2,392	-0.21%
2020/09/16	1	314.50	0	315.00	314.50	1	2,368	0.04%
2020/09/15	7	321.86	1	322.50	320.50	6	2,352	0.25%
2020/09/14	1	323.00	1	324.50	321.50	0	2,399	0.00%
2020/09/11	0	0.00	4	324.50	325.50	-4	2,396	-0.17%
2020/09/10	3	327.17	0	0.00	326.50	3	2,405	0.12%
2020/09/09	0	0.00	42	327.94	328.00	-42	2,429	-1.73%
2020/09/08	3	329.17	4	327.50	328.00	-1	2,472	-0.04%
2020/09/07	13	327.54	2	324.00	324.50	11	2,501	0.44%
2020/09/04	1	321.50	3	320.33	323.50	-2	2,523	-0.08%
2020/09/03	9	329.00	6	327.25	323.50	3	2,558	0.12%
2020/09/02	6	324.75	1	324.00	325.00	5	2,558	0.20%
2020/09/01	6	323.50	1	323.00	325.50	5	2,559	0.20%
2020/08/31	23	330.00	5	334.20	322.00	18	2,560	0.70%
2020/08/28	8	331.25	4	332.50	334.00	4	2,542	0.16%
2020/08/27	0	0.00	3	322.50	321.50	-3	2,530	-0.12%
2020/08/26	1	326.00	5	326.10	326.00	-4	2,563	-0.16%
2020/08/25	6	322.58	17	320.24	325.00	-11	2,579	-0.43%
2020/08/24	18	322.67	10	323.10	319.00	8	2,645	0.30%
2020/08/21	5	318.80	4	316.75	316.00	1	2,694	0.04%
2020/08/20	8	327.88	9	313.00	311.50	-1	2,823	-0.04%
2020/08/19	18	340.00	6	335.50	331.50	12	2,933	0.41%
2020/08/18	200	338.54	28	333.29	339.50	172	2,919	5.89%	大買/鉅額交易
2020/08/17	55	334.17	12.2	331.82	333.00	42.8	2,863	1.50%
2020/08/14	2	314.75	21	314.45	318.50	-19	2,778	-0.68%
2020/08/13	15	317.63	13	317.54	317.00	2	2,766	0.07%
2020/08/12	2	309.00	10	309.65	309.00	-8	2,734	-0.29%
2020/08/11	12	314.00	1	313.00	313.00	11	2,724	0.40%
2020/08/10	20	309.80	0	0.00	310.00	20	2,732	0.73%
2020/08/07	14	306.18	2	305.50	306.50	12	2,735	0.44%
2020/08/06	25	314.62	26	317.10	306.50	-1	2,715	-0.04%
2020/08/05	6	321.17	33	320.41	322.00	-27	2,588	-1.04%
2020/08/04	4	322.75	4	321.75	328.00	0	2,584	0.00%
2020/08/03	21	308.57	18	308.72	308.00	3	2,538	0.12%
2020/07/31	101	309.37	3	309.67	309.00	98	2,581	3.80%	大買/
2020/07/30	15	312.03	5	308.60	312.50	10	2,705	0.37%
2020/07/29	141	306.01	3	310.00	307.00	138	2,724	5.07%	大買/鉅額交易
2020/07/28	0	0.00	8	305.00	300.00	-8	2,753	-0.29%
2020/07/27	6	312.25	5	308.00	304.00	1	2,836	0.04%
2020/07/24	100	315.04	63	308.52	304.50	37	2,870	1.29%
2020/07/23	89	315.58	5	313.70	317.00	84	2,875	2.92%
2020/07/22	0	0.00	3	316.67	316.00	-3	2,919	-0.10%
2020/07/21	0	0.00	3	310.50	308.00	-3	2,889	-0.10%
2020/07/20	5	309.30	1	307.00	309.00	4	2,934	0.14%
2020/07/17	1	309.50	4	305.88	306.00	-3	2,970	-0.10%
2020/07/16	15	310.10	3	306.33	310.00	12	3,002	0.40%
2020/07/15	51	305.58	3	307.33	306.00	48	2,996	1.60%
2020/07/14	50	297.05	2	296.00	295.50	48	3,012	1.59%
2020/07/13	1	298.50	15	299.00	299.00	-14	3,031	-0.46%
2020/07/10	25	301.14	12	299.79	299.00	13	3,056	0.43%
2020/07/09	4	310.50	15	310.77	308.50	-11	3,071	-0.36%
2020/07/08	6	312.00	23	310.04	313.50	-17	3,079	-0.55%
2020/07/07	42	310.42	6	310.58	309.50	36	3,098	1.16%
2020/07/06	9	308.33	33	305.94	305.50	-24	3,125	-0.77%
2020/07/03	3	299.67	0	0.00	300.00	3	3,184	0.09%
2020/07/02	0	0.00	39	297.54	296.50	-39	3,263	-1.19%
2020/07/01	40	298.71	4	296.25	299.00	36	3,373	1.07%
2020/06/30	1	293.00	212	295.58	293.50	-211	3,384	-6.23%	大賣/鉅額交易
2020/06/29	101	296.16	5	298.60	297.50	96	3,414	2.81%	大買/
2020/06/24	12	296.75	10	298.10	295.50	2	3,472	0.06%
2020/06/23	2	297.00	1	295.50	295.50	1	3,569	0.03%
2020/06/22	0	0.00	2	300.50	299.00	-2	3,662	-0.05%
2020/06/19	2	307.00	2	303.75	301.50	0	3,713	0.00%
2020/06/18	3	304.83	1	304.50	303.00	2	3,709	0.05%
2020/06/17	11	303.86	6.3	305.64	303.50	4.7	3,746	0.13%
2020/06/16	3	307.50	2	308.50	307.00	1	3,820	0.03%
2020/06/15	12	306.17	9	302.89	306.00	3	3,858	0.08%
2020/06/12	7	288.00	18	287.94	291.00	-11	3,842	-0.29%
2020/06/11	11	303.41	63.2	300.51	297.50	-52.2	3,853	-1.35%
2020/06/10	6	305.00	28	305.79	306.50	-22	3,872	-0.57%
2020/06/09	2	309.75	3	310.67	309.50	-1	3,899	-0.03%
2020/06/08	7	312.50	15	312.57	312.00	-8	3,965	-0.20%
2020/06/05	1	310.50	9	310.50	310.50	-8	3,990	-0.20%
2020/06/04	0	0.00	101	315.35	316.00	-101	4,030	-2.51%	大賣/鉅額交易
2020/06/03	9	313.28	2	315.50	315.00	7	4,103	0.17%
2020/06/02	4	311.50	3	310.84	312.00	1	4,096	0.02%
2020/06/01	8	310.63	3	309.67	310.00	5	4,075	0.12%
2020/05/29	45	310.53	52.1	308.39	306.50	-7.1	4,091	-0.17%
2020/05/28	12	321.13	24.1	331.92	317.50	-12.1	4,046	-0.30%
2020/05/27	19	328.92	76	329.98	325.00	-57	4,007	-1.42%
2020/05/26	51.1	311.52	31	316.68	320.50	20.1	3,906	0.51%
2020/05/25	75	289.73	15	286.10	291.50	60	3,751	1.60%
2020/05/22	15	285.93	61	285.38	284.00	-46	3,760	-1.22%
2020/05/21	27	289.33	0	0.00	289.50	27	3,768	0.72%
2020/05/19	0	0.00	4	289.63	289.00	-4	3,810	-0.10%
2020/05/18	50	287.21	2	285.00	285.00	48	3,843	1.25%
2020/05/15	0	0.00	1	287.00	283.50	-1	3,929	-0.03%
2020/05/14	1	284.00	18	287.22	286.50	-17	3,948	-0.43%
2020/05/13	1	290.00	1	290.00	290.00	0	3,951	0.00%
2020/05/12	1.1	289.86	45	292.09	294.50	-43.9	3,974	-1.10%
2020/05/11	4	296.50	1	296.00	296.00	3	3,979	0.08%
2020/05/07	0	0.00	181	291.56	292.00	-181	3,974	-4.55%	大賣/鉅額交易
2020/05/06	37	287.23	26	288.48	289.50	11	4,002	0.27%
2020/05/05	9	277.17	2	279.75	276.50	7	3,980	0.18%
2020/05/04	1	277.50	12	277.96	276.50	-11	3,996	-0.28%
2020/04/30	39	287.36	7	275.00	288.00	32	3,998	0.80%
2020/04/29	11	264.18	2	265.75	270.00	9	3,995	0.23%
2020/04/28	2	256.25	3	255.67	257.00	-1	3,997	-0.03%
2020/04/27	9.1	249.18	6	247.08	251.50	3.1	4,099	0.07%
2020/04/24	61	239.52	0	0.00	238.00	61	4,184	1.46%
2020/04/23	89	243.15	6	244.00	242.00	83	4,211	1.97%
2020/04/22	223	234.16	8	232.56	239.00	215	4,248	5.06%	大買/鉅額交易
2020/04/21	6	242.50	7	243.00	240.00	-1	4,309	-0.02%
2020/04/20	16	248.25	5	246.50	248.00	11	4,293	0.26%
2020/04/17	24.1	245.31	8	246.19	245.00	16.1	4,367	0.37%
2020/04/16	14	240.11	4	240.63	241.50	10	4,421	0.23%
2020/04/15	22	237.89	7	240.07	241.00	15	4,450	0.34%
2020/04/14	4	234.88	3	236.00	238.00	1	4,431	0.02%
2020/04/13	12	229.67	27	228.67	228.00	-15	4,406	-0.34%
2020/04/10	3	226.83	8	228.00	231.00	-5	4,380	-0.11%
2020/04/09	89	228.46	15	228.00	231.00	74	4,348	1.70%
2020/04/08	13	221.46	4	224.00	224.00	9	4,283	0.21%
2020/04/07	95	221.30	10	226.80	224.00	85	4,200	2.02%
2020/04/06	15	214.30	14	213.61	215.00	1	4,116	0.02%
2020/04/01	7	200.71	4	201.63	202.50	3	3,996	0.08%
2020/03/31	7	198.43	8	199.81	200.50	-1	3,980	-0.03%
2020/03/30	14	186.93	79	191.35	195.00	-65	3,951	-1.65%
2020/03/27	13	202.50	25	202.26	198.50	-12	3,883	-0.31%
2020/03/26	65	202.76	78	201.35	202.50	-13	3,779	-0.34%
2020/03/25	11	210.09	2	209.25	211.50	9	3,695	0.24%
2020/03/24	5	191.10	20	192.00	192.50	-15	3,683	-0.41%
2020/03/23	11	181.82	34	180.22	180.50	-23	3,670	-0.63%
2020/03/20	16	190.84	106	194.04	194.00	-90	3,640	-2.47%	大賣/
2020/03/19	17	181.41	64	180.61	179.50	-47	3,572	-1.32%
2020/03/18	11	205.68	112	205.00	199.00	-101	3,538	-2.85%	大賣/鉅額交易
2020/03/17	11	208.95	14	211.54	207.00	-3	3,490	-0.09%
2020/03/16	44	231.09	38	229.20	219.00	6	3,454	0.17%
2020/03/13	9.1	237.27	80	233.29	240.50	-70.9	3,413	-2.08%
2020/03/12	8	260.50	190	261.71	258.00	-182	3,355	-5.42%	大賣/鉅額交易
2020/03/11	11	285.27	10	283.10	279.00	1	3,306	0.03%
2020/03/10	6	280.25	7	278.43	285.50	-1	3,261	-0.03%
2020/03/09	10	287.95	26	287.83	279.50	-16	3,211	-0.50%
2020/03/06	83	303.54	15	302.57	303.50	68	3,144	2.16%
2020/03/05	7	306.00	76	303.97	306.50	-69	3,171	-2.18%
2020/03/04	6	301.92	23	300.74	302.50	-17	3,172	-0.54%
2020/03/03	24	305.63	9	307.00	306.00	15	3,142	0.48%
2020/03/02	13	298.65	13	298.00	297.50	0	3,103	0.00%
2020/02/27	29	301.79	29	304.72	301.50	0	3,100	0.00%
2020/02/26	37	308.80	5	309.20	305.50	32	3,058	1.05%
2020/02/25	9	312.39	13	312.62	312.50	-4	3,052	-0.13%
2020/02/24	10	316.90	9	317.44	314.50	1	3,053	0.03%
2020/02/21	11	319.14	16	321.34	319.00	-5	3,055	-0.16%
2020/02/20	5	328.00	47	327.20	325.00	-42	3,040	-1.38%
2020/02/19	26	325.37	16	323.44	324.50	10	3,011	0.33%
2020/02/18	142	324.87	29	324.14	323.00	113	2,982	3.79%	大買/鉅額交易
2020/02/17	22	315.64	15	317.00	318.00	7	2,888	0.24%
2020/02/14	11	313.41	24	313.42	316.00	-13	2,897	-0.45%
2020/02/13	44	313.77	7	313.21	310.00	37	2,892	1.28%
2020/02/12	4	310.50	1	308.50	310.00	3	2,872	0.10%
2020/02/11	3	309.50	132.4	307.28	309.00	-129.4	2,850	-4.54%	大賣/鉅額交易
2020/02/10	10	304.40	11	301.95	302.00	-1	2,854	-0.04%
2020/02/07	77	311.82	28	313.09	308.50	49	2,844	1.72%
2020/02/06	83	316.47	17	315.59	320.50	66	2,790	2.37%
2020/02/05	32	304.86	14	305.86	301.50	18	2,748	0.65%
2020/02/04	17	304.21	19	303.74	304.50	-2	2,721	-0.08%
2020/02/03	14	302.36	148	304.20	301.00	-134	2,671	-5.02%	大賣/鉅額交易
2020/01/31	11	307.68	14	308.82	306.00	-3	2,584	-0.12%
2020/01/30	20	307.20	28	305.54	304.00	-8	2,540	-0.31%
2020/01/20	82	331.24	6.8	330.41	330.50	75.2	2,433	3.09%
2020/01/17	28.1	313.27	11.4	313.81	315.00	16.7	2,299	0.73%
2020/01/16	1	317.50	26	315.40	314.00	-25	2,275	-1.10%
2020/01/15	315	314.53	15	307.80	309.00	300	2,210	13.57%	大買/鉅額交易
2020/01/14	4	300.13	11.5	300.46	302.50	-7.5	2,110	-0.35%
2020/01/13	10	300.90	36	293.51	302.00	-26	2,078	-1.25%
2020/01/10	52	285.84	28	284.88	292.00	24	2,000	1.20%
2020/01/09	99	276.27	10	279.00	280.00	89	1,892	4.70%
2020/01/08	2	264.75	9	264.22	264.00	-7	1,849	-0.38%
2020/01/07	0	0.00	22	276.68	270.50	-22	1,829	-1.20%
2020/01/06	15	277.80	10	277.00	278.00	5	1,845	0.27%
2020/01/03	4	282.25	15	281.33	279.50	-11	1,852	-0.59%
2020/01/02	19	284.95	2	281.25	285.00	17	1,856	0.92%
2019/12/31	20	281.65	0	0.00	281.00	20	1,895	1.06%
2019/12/30	1	278.00	13	277.19	278.00	-12	1,887	-0.64%
2019/12/27	24	278.65	1	277.50	278.00	23	1,888	1.22%
2019/12/26	8	274.88	101	274.99	275.00	-93	1,893	-4.91%	大賣/
2019/12/25	0	0.00	103	275.50	278.00	-103	1,900	-5.42%	大賣/鉅額交易
2019/12/24	1	281.50	59	281.39	281.00	-58	1,891	-3.07%
2019/12/23	5	285.10	0	0.00	283.50	5	1,888	0.26%
2019/12/20	14	283.29	185	282.65	282.00	-171	1,886	-9.07%	大賣/鉅額交易
2019/12/19	279	285.24	7	285.93	285.00	272	1,874	14.51%	大買/鉅額交易
2019/12/18	41	279.52	4.1	280.11	280.00	37	1,852	1.99%
2019/12/17	91.4	276.65	5	275.70	277.00	86.4	1,838	4.70%
2019/12/16	104	276.55	3	275.83	276.50	101	1,839	5.49%	大買/鉅額交易
2019/12/13	13	273.81	7	273.35	272.50	6	1,833	0.33%
2019/12/12	5	270.30	25	271.12	268.00	-20	1,805	-1.11%
2019/12/11	5	270.90	3	271.33	270.50	2	1,797	0.11%
2019/12/10	53	268.23	1	267.00	267.00	52	1,823	2.85%
2019/12/09	4	267.38	9	265.67	267.00	-5	1,883	-0.27%
2019/12/06	18	270.44	20	269.78	270.50	-2	1,903	-0.11%
2019/12/05	0	0.00	5	265.60	266.50	-5	1,910	-0.26%
2019/12/04	15	265.53	22	264.98	264.50	-7	1,947	-0.36%
2019/12/03	84	266.91	22	266.34	267.50	62	1,979	3.13%
2019/12/02	42	263.36	2	265.25	265.00	40	1,959	2.04%
2019/11/29	0	0.00	14	259.50	260.50	-14	1,918	-0.73%
2019/11/28	15	262.13	0	0.00	262.00	15	1,912	0.78%
2019/11/27	1	261.50	2	261.50	261.50	-1	1,912	-0.05%
2019/11/26	52	262.59	8	261.88	263.00	44	1,914	2.30%
2019/11/25	26	256.17	5	256.50	256.50	21	1,891	1.11%
2019/11/21	2	251.75	18	253.06	255.00	-16	1,903	-0.84%
2019/11/20	1	256.00	21	256.64	256.00	-20	1,887	-1.06%
2019/11/19	0	0.00	3	258.50	258.50	-3	1,869	-0.16%
2019/11/18	1	260.00	2	256.50	258.00	-1	1,867	-0.05%
2019/11/15	1	261.00	169	260.00	259.50	-168	1,869	-8.99%	大賣/鉅額交易
2019/11/14	4	261.38	24	260.38	260.00	-20	1,862	-1.07%
2019/11/13	64	256.00	66	261.33	264.50	-2	1,861	-0.11%
2019/11/12	20	260.50	14.2	262.30	263.00	5.9	1,822	0.32%
2019/11/11	44	265.60	6	265.92	265.00	38	1,817	2.09%
2019/11/08	1	265.00	4	264.50	264.00	-3	1,810	-0.17%
2019/11/07	57	263.75	1	262.50	263.50	56	1,826	3.07%
2019/11/06	4	269.38	21	270.29	270.00	-17	1,823	-0.93%
2019/11/05	0	0.00	8	275.56	275.50	-8	1,847	-0.43%
2019/11/04	16	273.59	10	271.65	275.00	6	1,870	0.32%
2019/11/01	14	264.89	1	264.00	266.50	13	1,820	0.71%
2019/10/31	8	265.00	0	0.00	261.50	8	1,822	0.44%
2019/10/30	2	264.25	0	0.00	264.00	2	1,833	0.11%
2019/10/29	28	265.32	18	265.75	264.00	10	1,834	0.55%
2019/10/28	168	266.50	12	265.92	268.50	156	1,825	8.54%	大買/鉅額交易
2019/10/25	28	262.86	18	260.06	264.00	10	1,791	0.56%
2019/10/24	42	259.82	4	257.50	260.00	38	1,793	2.12%
2019/10/23	0	0.00	2	260.50	256.50	-2	1,776	-0.11%
2019/10/22	0	0.00	2.6	262.39	262.00	-2.6	1,799	-0.14%
2019/10/21	0	0.00	8.2	262.94	263.00	-8.2	1,845	-0.44%
2019/10/18	4	264.50	2	264.00	265.00	2	1,848	0.11%
2019/10/17	3	263.50	6	262.25	262.50	-3	1,840	-0.16%
2019/10/16	4	264.50	1	264.00	264.50	3	1,832	0.16%
2019/10/15	1	261.50	15	260.80	261.50	-14	1,824	-0.77%
2019/10/14	25	262.86	8	262.87	262.50	17	1,820	0.93%
2019/10/09	0	0.00	4.1	254.89	254.50	-4.1	1,789	-0.23%
2019/10/08	1	254.00	8	255.31	254.00	-7	1,785	-0.39%
2019/10/07	5	254.50	3	255.67	258.00	2	1,763	0.11%
2019/10/04	3	270.00	4.2	268.52	269.00	-1.2	1,715	-0.07%
2019/10/03	1	266.00	2	265.00	269.00	-1	1,724	-0.06%
2019/10/02	4	270.00	11.1	269.00	269.00	-7.1	1,739	-0.41%
2019/10/01	7	274.21	36	270.72	271.00	-29	1,735	-1.67%
2019/09/27	10	270.35	8	269.94	270.50	2	1,731	0.12%
2019/09/26	0	0.00	3	273.00	270.00	-3	1,740	-0.17%
2019/09/25	11	272.95	3	272.17	272.50	8	1,760	0.45%
2019/09/24	21	276.93	5	275.50	274.50	16	1,819	0.88%
2019/09/23	11	277.55	15	276.53	275.50	-4	1,818	-0.22%
2019/09/20	5	272.40	0	270.00	270.00	5	1,803	0.28%
2019/09/19	3	270.33	103	270.86	270.50	-100	1,785	-5.60%	大賣/
2019/09/18	15	274.00	34	276.40	274.00	-19	1,783	-1.07%
2019/09/17	5	275.80	20	277.00	277.00	-15	1,780	-0.84%
2019/09/16	0	0.00	1	273.50	273.50	-1	1,800	-0.06%
2019/09/12	4	273.00	43.3	274.39	273.50	-39.3	1,841	-2.13%
2019/09/11	17	271.44	58	270.31	273.50	-41	1,854	-2.21%
2019/09/10	132	269.17	4	268.63	265.50	128	1,783	7.18%	大買/鉅額交易
2019/09/09	22	261.11	64	262.13	262.00	-42	1,746	-2.40%
2019/09/06	59	266.23	35	265.30	267.00	24	1,718	1.40%
2019/09/05	31	265.65	2	262.50	263.00	29	1,691	1.71%
2019/09/04	51	257.76	5	257.60	257.50	46	1,655	2.78%
2019/09/03	31	259.21	6	260.17	257.50	25	1,675	1.49%
2019/09/02	3	254.17	12	254.71	259.00	-9	1,685	-0.53%
2019/08/30	23	255.17	4	254.63	254.50	19	1,683	1.13%
2019/08/29	1.1	253.27	10	252.35	250.50	-8.9	1,708	-0.52%
2019/08/28	8	251.56	16	250.69	252.50	-8	1,742	-0.46%
2019/08/27	11	249.18	2	249.25	248.50	9	1,795	0.50%
2019/08/26	6	245.92	14	243.25	245.50	-8	1,808	-0.44%
2019/08/23	5	252.20	2	252.00	252.00	3	1,796	0.17%
2019/08/22	5	251.90	1	250.50	250.00	4	1,792	0.22%
2019/08/21	0	0.00	1	251.00	250.50	-1	1,811	-0.06%
2019/08/20	3	252.83	0	0.00	251.50	3	1,831	0.16%
2019/08/19	1	252.50	123	250.35	250.00	-122	1,844	-6.62%	大賣/鉅額交易
2019/08/16	0	0.00	12	247.71	246.00	-12	1,865	-0.64%
2019/08/15	9	246.50	10	245.75	246.00	-1	1,874	-0.05%
2019/08/14	17	253.00	16	250.41	250.00	1	1,892	0.05%
2019/08/13	2	246.50	6	245.58	245.00	-4	1,905	-0.21%
2019/08/12	4	251.13	41	249.93	252.00	-37	1,937	-1.91%
2019/08/08	33	247.00	17	249.97	250.50	16	1,991	0.80%
2019/08/07	28	240.41	85	240.44	242.00	-57	2,022	-2.82%
2019/08/06	30	245.07	68	248.57	249.00	-38	2,086	-1.82%
2019/08/05	10	256.25	19	256.03	252.00	-9	2,114	-0.43%
2019/08/02	37	263.15	19	263.58	261.50	18	2,153	0.84%
2019/08/01	3	273.17	0	0.00	273.50	3	2,215	0.14%
2019/07/31	0	0.00	13	278.54	280.00	-13	2,248	-0.58%
2019/07/30	6	277.00	1	274.50	274.50	5	2,353	0.21%
2019/07/29	0	0.00	1	276.50	278.50	-1	2,430	-0.04%
2019/07/26	13	276.81	1	277.50	276.50	12	2,457	0.49%
2019/07/25	21	280.14	12	279.75	281.00	9	2,468	0.36%
2019/07/24	178	281.46	23	281.22	281.50	155	2,546	6.09%	大買/鉅額交易
2019/07/23	18	279.03	10	277.80	278.00	8	2,555	0.31%
2019/07/22	0	0.00	15	268.87	271.00	-15	2,532	-0.59%
2019/07/19	14	267.75	3	267.00	267.50	11	2,570	0.43%
2019/07/18	12	264.58	7	263.64	262.50	5	2,679	0.19%
2019/07/17	11	266.09	7	267.00	266.50	4	2,721	0.15%
2019/07/16	21	269.67	14	270.71	270.00	7	2,805	0.25%
2019/07/15	1	266.50	1	267.00	268.00	0	2,812	0.00%
2019/07/12	2	265.00	1	268.00	263.50	1	2,846	0.04%
2019/07/11	0	0.00	10	268.00	269.50	-10	2,875	-0.35%
2019/07/10	13	265.69	4	265.50	266.50	9	2,902	0.31%
2019/07/09	1	264.50	3	267.83	263.50	-2	2,943	-0.07%
2019/07/08	3	271.67	6	269.58	270.00	-3	2,959	-0.10%
2019/07/05	0	0.00	3	275.33	273.50	-3	3,006	-0.10%
2019/07/04	4	275.13	0	0.00	276.00	4	3,046	0.13%
2019/07/03	2	273.25	1	277.00	271.50	1	3,118	0.03%
2019/07/02	1	275.00	5	276.00	277.00	-4	3,197	-0.13%
2019/07/01	6	274.58	6	274.00	277.50	0	3,255	0.00%
2019/06/28	2	262.25	11	258.68	260.00	-9	3,403	-0.26%
2019/06/27	21	261.00	10	260.35	261.00	11	3,431	0.32%
2019/06/26	10	254.55	1	255.50	255.50	9	3,473	0.26%
2019/06/25	3	258.83	2	258.25	252.00	1	3,519	0.03%
2019/06/24	0	0.00	5	260.10	259.50	-5	3,569	-0.14%
2019/06/21	6	262.58	10	261.75	264.00	-4	3,590	-0.11%
2019/06/20	20	259.98	59	259.91	261.50	-39	3,595	-1.08%
2019/06/19	24	252.44	10	253.10	254.50	14	3,595	0.39%
2019/06/18	1	243.50	1	242.50	242.50	0	3,587	0.00%
2019/06/17	5	242.70	4	242.25	242.00	1	3,603	0.03%
2019/06/14	3	242.50	5	241.00	243.00	-2	3,624	-0.06%
2019/06/13	1	244.00	3	240.67	239.50	-2	3,648	-0.05%
2019/06/12	18	243.31	2	242.50	243.00	16	3,664	0.44%
2019/06/11	10	239.60	7	240.29	243.50	3	3,677	0.08%
2019/06/10	4	236.63	0	0.00	239.00	4	3,664	0.11%
2019/06/06	35	232.50	8	232.69	232.00	27	3,685	0.73%
2019/06/05	14	236.43	43	236.38	236.00	-29	3,722	-0.78%
2019/06/04	5	233.80	11	231.32	230.00	-6	3,762	-0.16%
2019/06/03	102	229.94	225	230.29	232.00	-123	3,842	-3.20%	大買/大賣/鉅額交易
2019/05/31	8	238.06	27	237.61	238.50	-19	3,802	-0.50%
2019/05/30	37	234.35	32	235.30	234.00	5	3,811	0.13%
2019/05/29	7	234.50	5	234.00	235.00	2	3,870	0.05%
2019/05/28	18	238.28	13	238.50	238.00	5	3,935	0.13%
2019/05/27	13	235.35	19	234.18	237.50	-6	4,036	-0.15%
2019/05/24	16	238.31	11	235.32	232.50	5	4,057	0.12%
2019/05/23	23	238.24	11	238.64	238.00	12	4,067	0.30%
2019/05/22	29	247.05	13	247.50	245.00	16	4,086	0.39%
2019/05/21	12	246.83	10	244.45	249.00	2	4,165	0.05%
2019/05/20	66	244.70	7	244.50	245.00	59	4,263	1.38%
2019/05/17	37	245.30	5	243.90	245.00	32	4,340	0.74%
2019/05/16	11	245.09	19	244.00	242.00	-8	4,363	-0.18%
2019/05/15	7	247.21	47	247.89	249.00	-40	4,322	-0.93%
2019/05/14	10	236.05	7	238.29	241.00	3	4,341	0.07%
2019/05/13	13	249.15	12	250.13	241.00	1	4,263	0.02%
2019/05/10	6	263.33	11	258.23	260.00	-5	4,283	-0.12%
2019/05/09	18	266.17	15	259.93	258.00	3	4,253	0.07%
2019/05/08	12	273.42	12	272.54	271.50	0	4,210	0.00%
2019/05/07	118	277.89	102	270.11	279.00	16	4,261	0.38%	大買/大賣/
2019/05/06	61	279.43	7	278.07	276.00	54	4,195	1.29%
2019/05/03	11	293.05	1	292.00	291.50	10	4,113	0.24%
2019/05/02	19	292.55	9	291.50	292.00	10	4,109	0.24%
2019/04/30	16	288.81	41	290.02	293.50	-25	4,112	-0.61%
2019/04/29	16	298.69	12	294.54	293.50	4	4,095	0.10%
2019/04/26	4	292.88	31	293.08	294.00	-27	4,106	-0.66%
2019/04/25	31	300.10	49	297.08	297.00	-18	4,124	-0.44%
2019/04/24	44	299.76	15	298.63	295.00	29	4,189	0.69%
2019/04/23	12	291.54	22	292.41	289.00	-10	4,219	-0.24%
2019/04/22	36	293.44	6	293.75	294.50	30	4,190	0.72%
2019/04/19	1	284.50	0	0.00	287.00	1	4,144	0.02%
2019/04/18	1.1	282.07	21	287.31	283.50	-20	4,195	-0.48%
2019/04/17	20	290.00	13	289.96	289.50	7	4,238	0.17%
2019/04/16	4	289.50	12	289.33	289.00	-8	4,254	-0.19%
2019/04/15	29	289.21	3.4	289.56	290.00	25.6	4,268	0.60%
2019/04/12	9	282.28	5	283.40	285.50	4	4,268	0.09%
2019/04/11	6	282.67	9	286.61	281.50	-3	4,296	-0.07%
2019/04/10	4	292.38	92	292.26	291.50	-88	4,237	-2.08%
2019/04/09	111	290.32	5.2	290.22	292.00	105.9	4,207	2.52%	大買/鉅額交易
2019/04/08	118	294.74	1	292.00	294.00	117	4,144	2.82%	大買/鉅額交易
2019/04/03	39.1	285.47	51	285.77	285.50	-11.9	4,079	-0.29%
2019/04/02	138	271.76	31	273.82	282.00	107	4,018	2.66%	大買/鉅額交易
2019/04/01	26	264.25	46	263.24	263.00	-20	3,823	-0.52%
2019/03/29	10	258.45	130	257.33	260.00	-120	3,781	-3.17%	大賣/鉅額交易
2019/03/28	6.1	260.35	23	260.83	260.00	-16.9	3,768	-0.45%
2019/03/27	23	261.15	4	265.25	266.50	19	3,800	0.50%
2019/03/26	2	265.25	13	264.15	261.50	-11	3,817	-0.29%
2019/03/25	85	263.71	10	263.75	263.00	75	3,822	1.96%
2019/03/22	10	273.05	37.6	272.94	271.00	-27.6	3,822	-0.72%
2019/03/21	35	268.16	18	266.97	271.00	17	3,821	0.44%
2019/03/20	8	264.19	3	264.50	263.00	5	3,812	0.13%
2019/03/19	54	265.21	25	265.22	264.50	29	3,864	0.75%
2019/03/18	9	265.50	0	0.00	266.00	9	3,892	0.23%
2019/03/15	7	264.86	52	265.76	265.00	-45	3,934	-1.14%
2019/03/14	2	263.00	10	264.50	262.50	-8	3,979	-0.20%
2019/03/13	0	0.00	8	264.75	264.50	-8	4,048	-0.20%
2019/03/12	24	265.77	37	265.53	265.50	-13	4,128	-0.31%
2019/03/11	17	256.35	7	256.29	260.50	10	4,186	0.24%
2019/03/08	17	256.18	34	254.06	255.50	-17	4,321	-0.39%
2019/03/07	17	269.56	20	267.47	262.50	-3	4,298	-0.07%
2019/03/06	107	278.71	23	278.70	280.00	84	4,301	1.95%	大買/
2019/03/05	10	281.05	0	0.00	279.50	10	4,462	0.22%
2019/03/04	2.1	288.60	207	282.60	280.50	-204.9	4,478	-4.58%	大賣/鉅額交易
2019/02/27	7	277.79	22	283.23	277.00	-15	4,425	-0.34%
2019/02/26	140	284.08	14	282.11	282.00	126	4,385	2.87%	大買/鉅額交易
2019/02/25	16	274.66	22	273.32	275.50	-6	4,366	-0.14%
2019/02/22	6	269.25	8	268.25	268.00	-2	4,396	-0.05%
2019/02/21	6	269.33	121	269.51	270.00	-115	4,440	-2.59%	大賣/鉅額交易
2019/02/20	2	273.50	62	273.02	274.00	-60	4,522	-1.33%
2019/02/19	32	268.53	69.1	267.96	271.00	-37.1	4,486	-0.83%
2019/02/18	43	261.63	67	260.43	263.50	-24	4,410	-0.54%
2019/02/15	26	253.21	11	253.68	252.50	15	4,340	0.35%
2019/02/14	11	247.82	1	248.00	247.00	10	4,340	0.23%
2019/02/13	6	250.75	7	250.50	250.00	-1	4,366	-0.02%
2019/02/12	11.1	253.41	21	251.31	255.00	-9.9	4,356	-0.23%
2019/02/11	29	252.09	8.3	254.17	251.50	20.7	4,424	0.47%
2019/01/30	10	243.40	0	0.00	242.00	10	4,414	0.23%
2019/01/29	0.2	243.50	16	244.78	243.00	-15.8	4,481	-0.35%
2019/01/28	30	250.08	9	251.78	249.50	21	4,529	0.46%
2019/01/25	23	244.17	3.1	245.44	243.50	19.9	4,641	0.43%
2019/01/24	2.1	239.50	2	238.75	240.50	0.1	4,741	0.00%
2019/01/23	2	236.75	50	237.27	237.00	-48	4,886	-0.98%
2019/01/22	1.1	240.50	105	240.86	240.50	-103.9	4,925	-2.11%	大賣/鉅額交易
2019/01/21	229.1	244.39	53	244.40	244.00	176.1	5,000	3.52%	大買/鉅額交易
2019/01/18	15	239.77	9	237.72	238.50	6	5,096	0.12%
2019/01/17	7.1	239.94	80	236.89	236.00	-72.9	5,127	-1.42%
2019/01/16	25	236.68	26	237.33	237.50	-1	5,144	-0.02%
2019/01/15	122	229.34	9.1	230.27	235.00	112.9	5,097	2.21%	大買/鉅額交易
2019/01/14	1	218.50	32	220.42	219.00	-31	5,023	-0.62%
2019/01/11	33	220.36	13	218.50	220.00	20	5,117	0.39%
2019/01/10	42	217.90	24	213.19	217.00	18	5,140	0.35%
2019/01/09	51	208.82	2	212.00	215.00	49	5,153	0.95%
2019/01/08	4	205.00	21	204.60	203.00	-17	5,154	-0.33%
2019/01/07	15	211.43	4	210.00	209.50	11	5,147	0.21%
2019/01/04	21	204.60	4	202.00	208.50	17	5,251	0.32%
2019/01/03	7	216.07	11	213.77	210.00	-4	5,335	-0.07%
2019/01/02	2	219.50	5	220.40	219.50	-3	5,413	-0.06%
2018/12/28	0	0.00	30	220.00	221.00	-30	5,551	-0.54%
2018/12/27	2	221.25	42.3	221.38	220.00	-40.3	5,725	-0.70%
2018/12/26	5	221.10	39	218.36	216.00	-34	5,917	-0.57%
2018/12/25	2	218.25	23	219.26	221.50	-21	6,060	-0.35%
2018/12/24	9	222.28	15	222.53	223.50	-6	6,099	-0.10%
2018/12/22	2	220.25	28	220.11	221.00	-26	6,189	-0.42%
2018/12/21	12	221.63	32	221.75	221.00	-20	6,253	-0.32%
2018/12/20	9	221.50	17	220.71	220.50	-8	6,295	-0.13%
2018/12/19	5	231.80	16	235.56	230.00	-11	6,280	-0.18%
2018/12/18	2	242.25	13	240.50	238.00	-11	6,318	-0.17%
2018/12/17	15	241.33	2	241.00	241.50	13	6,455	0.20%
2018/12/14	2	237.00	4	237.25	236.50	-2	6,516	-0.03%
2018/12/13	12	241.38	14	239.82	242.00	-2	6,557	-0.03%
2018/12/12	9	242.33	11	241.23	242.00	-2	6,561	-0.03%
2018/12/11	9	238.61	5	237.40	239.00	4	6,573	0.06%
2018/12/10	18	235.81	10	235.90	236.50	8	6,634	0.12%
2018/12/07	13	239.00	9	234.83	234.50	4	6,619	0.06%
2018/12/06	4	240.50	14.9	239.44	236.00	-10.9	6,635	-0.16%
2018/12/05	27	249.96	11	248.09	248.50	16	6,628	0.24%
2018/12/04	94	261.34	25.5	259.70	258.00	68.5	6,653	1.03%
2018/12/03	23	259.30	14	256.54	264.00	9	6,709	0.13%
2018/11/30	10	239.20	22	238.98	240.50	-12	6,589	-0.18%
2018/11/29	90	240.46	37	242.86	237.00	53	6,614	0.80%
2018/11/28	139	237.06	42	233.59	239.50	97	6,580	1.47%	大買/
2018/11/27	60	225.93	13	223.73	228.00	47	6,520	0.72%
2018/11/26	20	221.88	2	222.50	222.50	18	6,528	0.28%
2018/11/23	17	221.44	14	220.25	219.50	3	6,598	0.05%
2018/11/22	113	227.81	34	229.15	221.50	79	6,635	1.19%	大買/
2018/11/21	156	226.99	4	227.50	228.00	152	6,660	2.28%	大買/鉅額交易
2018/11/20	7.3	225.96	42	226.35	224.00	-34.7	6,653	-0.52%
2018/11/19	44	223.43	4	223.00	228.00	40	6,647	0.60%
2018/11/16	6	219.75	9	219.39	215.50	-3	6,572	-0.05%
2018/11/15	18	220.03	10	219.30	218.50	8	6,624	0.12%
2018/11/14	4	219.38	33	217.98	216.50	-29	6,812	-0.43%
2018/11/13	17	211.47	74	209.99	218.50	-57	6,826	-0.83%
2018/11/12	47	219.00	12	218.29	220.00	35	6,889	0.51%
2018/11/09	14	217.25	8	215.69	215.50	6	6,922	0.09%
2018/11/08	5	225.10	43	227.00	219.50	-38	6,937	-0.55%
2018/11/07	61	220.61	12	221.50	223.00	49	6,983	0.70%
2018/11/06	27	220.39	30	219.08	213.50	-3	7,031	-0.04%
2018/11/05	16	224.94	23	224.63	222.50	-7	7,044	-0.10%
2018/11/02	138	232.15	30	228.93	228.50	108	7,014	1.54%	大買/鉅額交易
2018/11/01	66	212.76	60	209.49	212.50	6	6,845	0.09%
2018/10/31	33	202.30	19	200.61	200.00	14	6,736	0.21%
2018/10/30	16	189.50	22	188.84	193.50	-6	6,681	-0.09%
2018/10/29	32	186.91	17	187.53	191.00	15	6,639	0.23%
2018/10/26	30	184.42	54.4	186.87	182.00	-24.4	6,612	-0.37%
2018/10/25	8	191.81	15	192.70	192.00	-7	6,511	-0.11%
2018/10/24	17	204.56	175	204.45	203.50	-158	6,479	-2.44%	大賣/鉅額交易
2018/10/23	6	208.67	60	207.61	205.00	-54	6,515	-0.83%
2018/10/22	25	216.08	14	214.96	215.00	11	6,512	0.17%
2018/10/19	7	206.00	31.8	203.59	213.00	-24.8	6,499	-0.38%
2018/10/18	8	213.38	9	215.67	209.00	-1	6,468	-0.02%
2018/10/17	243	216.83	21	217.26	215.00	222	6,460	3.44%	大買/鉅額交易
2018/10/16	18	215.17	16	213.34	211.50	2	6,475	0.03%
2018/10/15	3	209.00	15	208.43	210.00	-12	6,516	-0.18%
2018/10/12	41	208.66	29	206.88	209.00	12	6,574	0.18%
2018/10/11	29	204.03	176	202.11	201.50	-147	6,524	-2.25%	大賣/鉅額交易
2018/10/09	160	226.37	8.1	223.75	223.50	152	6,596	2.30%	大買/鉅額交易
2018/10/08	23	228.28	22	228.68	224.50	1	6,650	0.02%
2018/10/05	23	230.54	56	231.25	228.00	-33	6,680	-0.49%
2018/10/04	60	241.21	37.1	240.96	235.00	22.9	6,568	0.35%
2018/10/03	18	254.14	49.3	255.26	252.00	-31.3	6,404	-0.49%
2018/10/02	36.1	264.62	25	264.28	263.00	11.1	6,329	0.18%
2018/10/01	26.3	262.71	18	263.28	266.00	8.3	6,365	0.13%
2018/09/28	13	257.81	7	254.43	252.50	6	6,412	0.09%
2018/09/27	58	257.29	4.2	258.00	256.50	53.8	6,450	0.83%
2018/09/26	4	265.88	7	267.64	265.00	-3	6,443	-0.05%
2018/09/25	9	269.33	123.8	271.37	268.50	-114.8	6,436	-1.78%	大賣/鉅額交易
2018/09/21	30	266.42	25.1	261.71	278.50	4.9	6,350	0.08%
2018/09/20	31	262.24	91	259.87	259.00	-60	6,231	-0.96%
2018/09/19	423	259.88	26.3	261.33	258.00	396.7	6,191	6.41%	大買/鉅額交易
2018/09/18	108	257.69	31	257.61	256.00	77	6,167	1.25%	大買/
2018/09/17	15	260.80	46	260.03	261.50	-31	6,176	-0.50%
2018/09/14	24	253.69	21	255.31	259.00	3	6,176	0.05%
2018/09/13	12	245.21	28	245.75	242.50	-16	6,126	-0.26%
2018/09/12	14	246.00	27	247.06	241.00	-13	6,130	-0.21%
2018/09/11	16	254.75	16	251.41	255.00	0	6,118	0.00%
2018/09/10	19	252.61	17	252.00	251.00	2	6,099	0.03%
2018/09/07	23	266.48	20	267.28	261.00	3	6,100	0.05%
2018/09/06	6	274.67	24	271.96	277.50	-18	6,046	-0.30%
2018/09/05	9	279.39	14	279.46	276.00	-5	6,099	-0.08%
2018/09/04	12	273.04	12	273.96	279.50	0	6,059	0.00%
2018/09/03	84	280.87	230	274.48	268.00	-146	6,035	-2.42%	大賣/鉅額交易
2018/08/31	2	275.25	55	276.86	277.00	-53	5,981	-0.89%
2018/08/30	83	281.14	6	281.17	279.50	77	6,021	1.28%
2018/08/29	11	275.91	113	276.15	275.50	-102	5,995	-1.70%	大賣/鉅額交易
2018/08/28	42	276.81	69	276.57	275.00	-27	5,950	-0.45%
2018/08/27	22	269.66	65	269.28	270.00	-43	5,867	-0.73%
2018/08/24	10	264.10	10	263.10	261.50	0	5,838	0.00%
2018/08/23	13	270.96	15	270.70	271.00	-2	5,811	-0.03%
2018/08/22	5	274.60	15	275.33	275.00	-10	5,815	-0.17%
2018/08/21	72	281.49	363	280.46	281.00	-291	5,744	-5.07%	大賣/鉅額交易
2018/08/20	11	265.64	12	264.58	267.50	-1	5,536	-0.02%
2018/08/17	20	268.23	34	270.71	264.00	-14	5,531	-0.25%
2018/08/16	16	256.22	7	257.71	258.00	9	5,420	0.17%
2018/08/15	105	260.05	153	262.45	258.00	-48	5,364	-0.89%	大買/大賣/
2018/08/14	26	261.00	255	263.14	266.00	-229	5,329	-4.30%	大賣/鉅額交易
2018/08/13	172	268.60	235	267.68	267.00	-63	5,230	-1.20%	大買/大賣/
2018/08/10	11.5	289.57	112	294.62	283.00	-100.5	5,136	-1.96%	大賣/
2018/08/09	25	288.74	24	289.56	290.00	1	5,076	0.02%
2018/08/08	4	296.88	3	296.83	293.50	1	5,081	0.02%
2018/08/07	18	294.83	10	294.00	294.50	8	5,145	0.16%
2018/08/06	136	291.24	83	290.58	292.00	53	5,175	1.02%	大買/
2018/08/03	20	303.80	71	303.08	301.50	-51	5,181	-0.98%
2018/08/02	13	301.42	6	302.92	300.00	7	5,218	0.13%
2018/08/01	25.3	307.85	116	306.13	311.00	-90.7	5,224	-1.74%	大賣/
2018/07/31	27	307.24	211	303.18	299.00	-184	5,235	-3.51%	大賣/鉅額交易
2018/07/30	22	312.86	80	310.58	307.50	-58	5,286	-1.10%
2018/07/27	56	304.91	4	303.75	306.00	52	5,348	0.97%
2018/07/26	13	301.04	195	300.72	297.50	-182	5,366	-3.39%	大賣/鉅額交易
2018/07/25	38	302.41	30	299.72	299.50	8	5,418	0.15%
2018/07/24	27.1	294.83	100	293.53	294.00	-72.9	5,398	-1.35%
2018/07/23	32	291.11	25	294.26	290.50	7	5,392	0.13%
2018/07/20	10	309.11	9.4	309.40	310.50	0.6	5,372	0.01%
2018/07/19	14	303.21	213	300.78	300.00	-199	5,344	-3.72%	大賣/鉅額交易
2018/07/18	165	309.14	14	313.86	304.50	151	5,347	2.82%	大買/鉅額交易
2018/07/17	81	320.10	230	322.60	312.00	-149	5,320	-2.80%	大賣/鉅額交易
2018/07/16	72	354.99	26	359.27	344.00	46	5,175	0.89%
2018/07/13	73	343.92	38	344.49	353.00	35	5,038	0.69%
2018/07/12	10	327.65	8	327.81	324.50	2	4,909	0.04%
2018/07/11	26	321.62	37	321.09	321.00	-11	4,920	-0.22%
2018/07/10	14	321.89	289	323.01	324.00	-275	4,898	-5.61%	大賣/鉅額交易
2018/07/09	23	328.72	9.1	327.54	321.00	13.9	4,860	0.29%
2018/07/06	26.1	326.05	72	324.70	339.00	-45.9	4,853	-0.95%
2018/07/05	135	323.66	22	313.98	312.00	113	4,764	2.37%	大買/鉅額交易
2018/07/04	33	337.21	19	332.37	327.00	14	4,804	0.29%
2018/07/03	9	345.39	69	344.62	338.50	-60	4,796	-1.25%
2018/07/02	6	353.83	18	358.42	350.00	-12	4,835	-0.25%
2018/06/29	20	361.00	9	363.39	360.00	11	4,813	0.23%
2018/06/28	19	365.76	21	362.10	366.50	-2	4,771	-0.04%
2018/06/27	4	370.00	12	369.54	361.00	-8	4,748	-0.17%
2018/06/26	30	362.70	58.2	362.54	369.50	-28.2	4,713	-0.60%
2018/06/25	180	364.01	34	361.71	368.00	146	4,677	3.12%	大買/鉅額交易
2018/06/22	19	345.11	6	343.25	340.00	13	4,651	0.28%
2018/06/21	33	364.74	13.1	361.70	355.50	19.9	4,741	0.42%
2018/06/20	168	361.27	14	364.75	361.00	154	4,744	3.25%	大買/鉅額交易
2018/06/19	15	373.20	15	371.13	369.00	0	4,695	0.00%
2018/06/15	66	377.81	16	378.94	375.00	50	4,663	1.07%
2018/06/14	100	376.95	92.2	373.67	370.50	7.8	4,547	0.17%
2018/06/13	29	391.62	105	394.81	389.00	-76	4,451	-1.71%	大賣/
2018/06/12	35	409.01	5	409.50	408.00	30	4,343	0.69%
2018/06/11	19	410.76	32	409.05	412.50	-13	4,307	-0.30%
2018/06/08	6	419.67	28	423.50	417.00	-22	4,245	-0.52%
2018/06/07	21	440.57	16	448.00	428.50	5	4,187	0.12%
2018/06/06	15	447.87	0	0.00	445.00	15	4,099	0.37%
2018/06/05	6	443.92	3	441.17	438.00	3	4,043	0.07%
2018/06/04	5	452.00	48	447.32	444.00	-43	4,074	-1.06%
2018/06/01	54	436.53	0	0.00	443.00	54	4,072	1.33%
2018/05/31	18.4	427.20	34.1	419.27	425.00	-15.7	4,052	-0.39%
2018/05/30	7	425.00	68	424.63	421.50	-61	4,032	-1.51%
2018/05/29	17	443.59	1	452.00	437.50	16	3,993	0.40%
2018/05/28	1	452.00	5	446.40	444.00	-4	3,960	-0.10%
2018/05/25	3	440.83	73	442.62	441.00	-70	3,981	-1.76%
2018/05/24	29	450.66	33	449.42	447.50	-4	3,987	-0.10%
2018/05/23	1	450.00	3	450.06	456.00	-2	3,976	-0.05%
2018/05/22	9	455.22	31.1	454.49	454.00	-22.1	3,965	-0.56%
2018/05/21	2	476.25	4	474.75	471.00	-2	3,961	-0.05%
2018/05/18	8	451.38	19	452.95	466.50	-11	3,934	-0.28%
2018/05/17	5	458.10	19	460.16	457.50	-14	3,936	-0.35%
2018/05/16	107	466.55	33	466.76	456.50	74	3,920	1.89%	大買/
2018/05/15	21	485.83	82	499.80	470.00	-61	3,916	-1.56%
2018/05/14	46	496.80	53	492.31	498.00	-7	3,909	-0.18%
2018/05/11	184	481.82	43	480.01	480.00	141	3,878	3.64%	大買/鉅額交易
2018/05/10	6	453.72	50	456.22	463.50	-44	3,788	-1.16%
2018/05/09	14	446.75	22	444.50	447.50	-8	3,757	-0.21%
2018/05/08	7	433.07	13	432.77	426.00	-6	3,708	-0.16%
2018/05/07	237	426.31	119.1	427.03	433.00	118	3,691	3.20%	大買/大賣/鉅額交易
2018/05/04	48	392.96	57	392.16	394.00	-9	3,595	-0.25%
2018/05/03	16	414.41	12	418.38	410.50	4	3,518	0.11%
2018/05/02	84	427.95	29	423.67	412.50	55	3,477	1.58%
2018/04/30	16	443.97	9	442.61	450.00	7	3,402	0.21%
2018/04/27	28	424.89	17	423.18	425.50	11	3,464	0.32%
2018/04/26	62	441.27	43	430.38	416.50	19	3,444	0.55%
2018/04/25	34	436.01	19	432.47	432.50	15	3,379	0.44%
2018/04/24	130	449.97	639	453.13	443.00	-509	3,299	-15.42%	大買/大賣/鉅額交易
2018/04/23	43	484.57	30	488.17	474.50	13	3,196	0.41%
2018/04/20	22	513.23	44	517.14	504.00	-22	3,139	-0.70%
2018/04/19	16	521.63	5	521.20	521.00	11	3,083	0.36%
2018/04/18	248	523.57	24	524.38	527.00	224	3,065	7.31%	大買/鉅額交易
2018/04/17	92	516.34	20	518.20	514.00	72	3,026	2.38%
2018/04/16	27	503.22	17	503.94	501.00	10	2,968	0.34%
2018/04/13	41	499.68	29	497.22	505.00	12	3,036	0.40%
2018/04/12	98.1	497.34	18	494.03	493.00	80.1	3,008	2.66%
2018/04/11	117	480.99	10	483.45	479.00	107	2,955	3.62%	大買/鉅額交易
2018/04/10	52	480.54	77	480.37	480.00	-25	2,991	-0.84%
2018/04/09	17	446.00	18	446.89	444.00	-1	2,863	-0.03%
2018/04/03	122	436.25	72.2	443.12	453.00	49.8	2,796	1.78%	大買/
2018/04/02	50	423.37	3	425.83	421.00	47	2,711	1.73%
2018/03/31	7	422.29	12	421.17	424.00	-5	2,718	-0.18%
2018/03/30	54	422.39	126.1	422.58	417.00	-72.1	2,716	-2.65%	大賣/
2018/03/29	24	416.00	17	415.88	415.00	7	2,700	0.26%
2018/03/28	14	414.61	1	416.00	411.00	13	2,677	0.49%
2018/03/27	14	415.82	115.1	416.03	413.00	-101.1	2,667	-3.79%	大賣/鉅額交易
2018/03/26	251	407.38	45	406.06	412.00	206	2,657	7.75%	大買/鉅額交易
2018/03/23	216	384.39	19	383.71	387.00	197	2,517	7.83%	大買/鉅額交易
2018/03/22	71	393.97	20	393.75	385.00	51	2,479	2.06%
2018/03/21	74	390.41	17	391.68	390.00	57	2,455	2.32%
2018/03/20	42	384.85	4	384.25	384.50	38	2,453	1.55%
2018/03/19	6	389.08	13	389.69	387.50	-7	2,474	-0.28%
2018/03/16	48	385.09	3	386.33	385.00	45	2,482	1.81%
2018/03/15	5	388.70	19	388.34	387.50	-14	2,487	-0.56%
2018/03/14	2	389.00	11	389.73	390.00	-9	2,526	-0.36%
2018/03/13	20	390.60	84	391.16	391.50	-64	2,570	-2.49%
2018/03/12	11	390.86	40	391.40	390.00	-29	2,635	-1.10%
2018/03/09	9	389.17	4	389.75	387.50	5	2,660	0.19%
2018/03/08	6	393.25	29	395.34	392.50	-23	2,686	-0.86%
2018/03/07	102	385.58	25	386.60	386.00	77	2,653	2.90%	大買/
2018/03/06	26	375.12	8.4	376.93	378.00	17.6	2,672	0.66%
2018/03/05	4	373.63	22	373.32	368.50	-18	2,696	-0.67%
2018/03/02	10	371.40	22	371.84	371.00	-12	2,740	-0.44%
2018/03/01	3	376.00	9.1	376.57	378.50	-6.1	2,798	-0.22%
2018/02/27	54	381.63	48	385.99	375.00	6	2,794	0.21%
2018/02/26	12.1	379.85	34	383.57	385.00	-22	2,835	-0.77%
2018/02/23	9	375.56	3	373.67	370.50	6	2,790	0.22%
2018/02/22	7.4	365.61	30	369.18	373.50	-22.6	2,825	-0.80%
2018/02/21	216	368.68	9	367.23	369.50	207	2,865	7.22%	大買/鉅額交易
2018/02/12	12	359.08	21	359.76	358.50	-9	2,838	-0.32%
2018/02/09	6	349.36	58	349.86	354.00	-52	2,852	-1.82%
2018/02/08	7	367.36	8	366.19	359.50	-1	2,831	-0.04%
2018/02/07	23	372.70	40	369.54	365.00	-17	2,833	-0.60%
2018/02/06	83	348.90	41	356.52	348.00	42	2,813	1.49%
2018/02/05	5	377.50	4	375.25	378.00	1	2,735	0.04%
2018/02/02	14	372.04	4	372.75	377.00	10	2,760	0.36%
2018/02/01	58	372.29	57	371.95	373.00	1	2,902	0.03%
2018/01/31	7	375.64	7	374.43	377.50	0	3,050	0.00%
2018/01/30	13	377.35	7	377.29	375.50	6	3,080	0.19%
2018/01/29	3	371.50	14	371.82	368.00	-11	3,149	-0.35%
2018/01/26	24	373.19	27	371.85	373.50	-3	3,147	-0.10%
2018/01/25	24	365.79	37.7	365.14	360.00	-13.7	3,099	-0.44%
2018/01/24	11	366.36	9	366.61	365.00	2	3,088	0.06%
2018/01/23	47	364.39	73	367.17	369.00	-26	3,092	-0.84%
2018/01/22	4	349.13	8	349.63	351.50	-4	2,986	-0.13%
2018/01/19	38	342.80	3	341.00	345.00	35	2,979	1.17%
2018/01/18	33	341.89	22	343.52	345.00	11	2,993	0.37%
2018/01/17	22	339.61	3	339.00	339.00	19	3,013	0.63%
2018/01/16	4	345.25	5	345.50	344.00	-1	3,019	-0.03%
2018/01/15	2	345.25	2	345.00	345.00	0	3,031	0.00%
2018/01/12	6	344.08	299	344.36	344.50	-293	3,076	-9.52%	大賣/鉅額交易
2018/01/11	0	0.00	32.1	340.76	340.00	-32.1	3,182	-1.01%
2018/01/10	54	338.31	1	339.97	339.00	53	3,227	1.64%
2018/01/09	32	339.00	14	337.50	343.00	18	3,220	0.56%
2018/01/08	4	330.75	1	329.50	329.00	3	3,141	0.10%
2018/01/05	15	332.90	2	335.00	335.50	13	3,131	0.42%
2018/01/04	0	0.00	8	331.01	335.00	-8	3,124	-0.26%
2018/01/02	2	318.50	100	318.99	320.00	-98	3,140	-3.12%