群聯 (8299)-永豐金券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
465.5
漲跌
▼2.5
漲幅
-0.53%
成交量
2,566張
產業
上櫃半導體類股
1077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

群聯 (8299)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
2024/12/03	64.4	474.61	14.3	473.56	465.50	50	1,718	2.91%
2024/12/02	22.2	463.98	24.2	468.05	468.00	-2	1,694	-0.12%
2024/11/29	929.3	462.28	2.2	457.97	461.50	927.1	1,666	55.63%	大買/鉅額交易
2024/11/28	113.1	446.34	54.8	447.36	449.50	58.3	1,655	3.52%	大買/
2024/11/27	44.3	450.29	59.4	453.14	454.50	-15.1	1,644	-0.92%
2024/11/26	28.5	455.61	4.2	456.33	454.00	24.3	1,642	1.48%
2024/11/25	37.2	462.78	158.6	464.29	460.50	-121.5	1,645	-7.38%	大賣/鉅額交易
2024/11/22	56.6	463.05	82.2	463.91	471.00	-25.7	1,623	-1.58%
2024/11/21	18	451.16	91.2	455.01	464.00	-73.2	1,595	-4.59%
2024/11/20	55.7	437.83	142.3	440.74	446.50	-86.7	1,568	-5.53%	大賣/
2024/11/19	23.8	430.68	34	428.46	435.50	-10.2	1,591	-0.64%
2024/11/18	13.7	421.94	32.2	424.16	432.00	-18.6	1,557	-1.19%
2024/11/15	23.9	417.27	28.8	416.85	418.00	-4.9	1,549	-0.32%
2024/11/14	35.9	406.15	50.4	406.15	404.00	-14.5	1,590	-0.91%
2024/11/13	21	417.14	34	417.22	415.50	-12.9	1,640	-0.79%
2024/11/12	94.8	426.91	144	422.50	419.00	-49.3	1,624	-3.03%	大賣/
2024/11/11	117.3	435.14	87.4	435.43	438.50	29.9	1,590	1.88%	大買/
2024/11/08	21	467.29	11.1	467.56	466.00	9.9	1,554	0.64%
2024/11/07	5.5	471.71	5.9	473.22	473.50	-0.4	1,550	-0.03%
2024/11/06	1.6	468.49	7.1	473.20	473.50	-5.5	1,552	-0.35%
2024/11/05	48.6	464.17	27.3	465.80	462.00	21.3	1,571	1.35%
2024/11/04	9.5	466.82	37.7	468.54	466.50	-28.1	1,616	-1.74%
2024/11/01	22.4	466.03	29.1	465.51	474.00	-6.7	1,668	-0.40%
2024/10/30	6.3	471.22	41	471.40	471.50	-34.7	1,700	-2.04%
2024/10/29	61.9	468.66	30.9	469.86	468.00	31	1,715	1.81%
2024/10/28	19.7	479.67	2.7	479.81	479.00	17	1,720	0.99%
2024/10/25	26.2	485.64	3.2	488.04	487.00	23.1	1,751	1.32%
2024/10/24	56.4	486.93	1.7	486.10	483.00	54.7	1,796	3.04%
2024/10/23	76.2	500.92	66.5	499.91	502.00	9.7	1,803	0.54%
2024/10/22	19.3	487.19	19.6	486.08	487.00	-0.3	1,797	-0.02%
2024/10/21	4.7	482.21	27	485.20	488.00	-22.3	1,832	-1.22%
2024/10/18	30.3	477.43	18.6	477.53	474.00	11.7	1,857	0.63%
2024/10/17	24.5	480.83	10.2	480.16	481.00	14.3	1,872	0.76%
2024/10/16	30.7	474.50	40.5	475.74	476.00	-9.8	1,916	-0.51%
2024/10/15	2.1	485.74	20.2	482.07	479.50	-18.1	1,937	-0.93%
2024/10/14	75.9	476.21	34.6	472.23	473.00	41.2	1,934	2.13%
2024/10/11	38.6	482.84	23.9	482.75	482.00	14.7	1,945	0.76%
2024/10/09	12.6	493.38	18.1	495.63	491.50	-5.4	1,944	-0.28%
2024/10/08	11.3	486.23	3.1	486.82	489.00	8.3	1,934	0.43%
2024/10/07	11.4	483.82	15.2	487.14	489.00	-3.8	1,960	-0.19%
2024/10/04	18.5	479.56	10.5	481.31	477.50	8	1,981	0.40%
2024/10/01	34.3	485.99	63.5	488.08	484.50	-29.3	1,999	-1.46%
2024/09/30	29.8	496.50	35.2	496.61	494.00	-5.4	2,014	-0.27%
2024/09/27	7	509.56	13.8	516.92	507.00	-6.9	2,025	-0.34%
2024/09/26	47.9	522.00	34.7	519.47	513.00	13.2	2,025	0.65%
2024/09/25	5.9	502.52	29.2	501.91	503.00	-23.3	2,008	-1.16%
2024/09/24	3.3	496.37	7	495.34	496.50	-3.8	2,027	-0.19%
2024/09/23	13	497.06	58	496.30	496.00	-45	2,035	-2.21%
2024/09/20	259.8	490.60	35	492.83	486.00	224.8	2,018	11.14%	大買/鉅額交易
2024/09/19	27.2	480.57	30.3	483.71	487.00	-3.1	2,037	-0.15%
2024/09/18	94.6	478.97	13.6	483.51	478.50	81	2,046	3.96%
2024/09/16	35.1	491.53	73.2	489.20	487.00	-38.1	2,061	-1.85%
2024/09/13	50.6	499.93	8.2	499.40	497.00	42.4	2,061	2.06%
2024/09/12	10.9	497.31	53	502.87	509.00	-42.1	2,095	-2.01%
2024/09/11	4.6	483.25	94.4	482.29	484.50	-89.9	2,100	-4.28%
2024/09/10	8.8	494.80	3.3	497.12	484.50	5.5	2,124	0.26%
2024/09/09	36.6	491.70	36.5	491.25	494.50	0.1	2,139	0.00%
2024/09/06	14.5	493.63	28.1	490.42	495.50	-13.6	2,210	-0.61%
2024/09/05	57.1	494.64	27.4	493.05	490.00	29.7	2,241	1.32%
2024/09/04	63.8	485.47	34.1	486.85	487.00	29.7	2,264	1.31%
2024/09/03	30.5	518.73	7.7	520.60	516.00	22.8	2,253	1.01%
2024/09/02	17.8	525.42	1.3	524.04	521.00	16.4	2,274	0.72%
2024/08/30	6.6	533.48	3.3	539.60	532.00	3.3	2,300	0.14%
2024/08/29	6.7	539.71	9.9	540.55	540.00	-3.2	2,363	-0.14%
2024/08/28	8.2	542.50	11.2	543.07	542.00	-3	2,392	-0.12%
2024/08/27	4.1	533.52	8.6	535.35	536.00	-4.5	2,408	-0.19%
2024/08/26	5.4	539.42	13.3	541.77	530.00	-7.9	2,429	-0.33%
2024/08/23	110.3	526.73	162.6	521.18	534.00	-52.3	2,460	-2.13%	大買/大賣/
2024/08/22	2.1	534.99	72.3	532.86	532.00	-70.2	2,525	-2.78%
2024/08/21	222.8	530.74	130.7	531.63	528.00	92.1	2,545	3.62%	大買/大賣/
2024/08/20	5.1	558.44	55.7	560.53	555.00	-50.6	2,497	-2.02%
2024/08/19	20.5	559.69	54.7	560.65	560.00	-34.1	2,511	-1.36%
2024/08/16	59.4	539.40	142.9	548.12	560.00	-83.5	2,528	-3.30%	大賣/
2024/08/15	248.2	510.60	32.7	515.02	513.00	215.5	2,515	8.57%	大買/鉅額交易
2024/08/14	47.8	506.70	15.2	508.34	504.00	32.6	2,455	1.33%
2024/08/13	23.8	500.02	38	500.99	499.00	-14.2	2,497	-0.57%
2024/08/12	21.7	494.31	21.1	494.24	490.50	0.7	2,555	0.03%
2024/08/09	12.6	484.60	23.7	484.73	482.00	-11.1	2,651	-0.42%
2024/08/08	40.9	470.49	30.2	468.64	469.00	10.7	2,984	0.36%
2024/08/07	52.3	466.72	138.6	468.62	474.00	-86.2	2,996	-2.88%	大賣/
2024/08/06	164.3	441.56	158.1	444.43	453.00	6.2	2,993	0.21%	大買/大賣/
2024/08/05	115.6	447.81	322	444.92	443.50	-206.4	2,997	-6.89%	大買/大賣/鉅額交易
2024/08/02	88.2	501.14	421.6	503.90	492.50	-333.4	2,957	-11.27%	大賣/鉅額交易
2024/08/01	70.9	523.29	26.3	523.40	524.00	44.6	2,951	1.51%
2024/07/31	63.6	510.26	165.7	509.51	513.00	-102.1	2,949	-3.46%	大賣/鉅額交易
2024/07/30	83.1	509.73	265.8	509.20	514.00	-182.7	2,949	-6.20%	大賣/鉅額交易
2024/07/29	65.2	519.12	365.2	522.60	516.00	-300.1	2,934	-10.23%	大賣/鉅額交易
2024/07/26	83	527.70	235.3	531.21	532.00	-152.3	2,915	-5.22%	大賣/鉅額交易
2024/07/23	38.9	558.80	98	560.31	559.00	-59.1	2,896	-2.04%
2024/07/22	150.4	550.84	272.8	552.09	555.00	-122.4	2,904	-4.21%	大買/大賣/鉅額交易
2024/07/19	70.6	582.99	240.5	585.67	576.00	-170	2,890	-5.88%	大賣/鉅額交易
2024/07/18	122.8	594.95	32.6	595.42	595.00	90.2	2,903	3.11%	大買/
2024/07/17	107.5	615.06	526.2	609.17	603.00	-418.7	2,914	-14.37%	大買/大賣/鉅額交易
2024/07/16	19.6	613.31	212.6	608.70	617.00	-193	2,944	-6.56%	大賣/鉅額交易
2024/07/15	113.1	598.22	175.6	595.30	599.00	-62.5	2,985	-2.09%	大買/大賣/
2024/07/12	36.9	598.25	228.9	597.13	595.00	-192	3,001	-6.40%	大賣/鉅額交易
2024/07/11	26.7	617.33	14.4	614.18	610.00	12.3	3,024	0.41%
2024/07/10	12.6	612.57	20.1	611.26	611.00	-7.5	3,063	-0.25%
2024/07/09	24.8	605.18	56.2	608.75	611.00	-31.3	3,083	-1.02%
2024/07/08	47	618.39	54.5	616.54	613.00	-7.4	3,137	-0.24%
2024/07/05	72	618.60	28.7	618.98	618.00	43.4	3,167	1.37%
2024/07/04	20.5	624.36	27.1	624.38	628.00	-6.7	3,179	-0.21%
2024/07/03	177.7	620.38	6.5	620.64	621.00	171.2	3,185	5.37%	大買/鉅額交易
2024/07/02	26.3	608.12	3.9	610.58	608.00	22.4	3,188	0.70%
2024/07/01	14.9	616.14	35	614.19	610.00	-20.1	3,198	-0.63%
2024/06/28	72.3	611.76	44.5	612.21	617.00	27.8	3,219	0.86%
2024/06/27	17.5	599.42	3.1	597.36	594.00	14.5	3,197	0.45%
2024/06/26	30.8	603.12	6.8	602.65	602.00	24	3,224	0.74%
2024/06/25	76.2	598.62	54.1	596.63	599.00	22	3,273	0.67%
2024/06/24	33	608.42	13.4	606.00	611.00	19.6	3,278	0.60%
2024/06/21	105	610.33	53.1	614.46	610.00	52	3,325	1.56%	大買/
2024/06/20	66.1	620.35	24.7	620.21	624.00	41.4	3,346	1.24%
2024/06/19	239.3	620.51	263	622.65	614.00	-23.7	3,466	-0.68%	大買/大賣/
2024/06/18	87.9	633.90	102.4	636.13	633.00	-14.6	3,515	-0.41%	大賣/
2024/06/17	106.7	636.67	137.7	636.15	633.00	-30.9	3,524	-0.88%	大買/大賣/
2024/06/14	39	627.43	23.1	627.42	630.00	15.9	3,526	0.45%
2024/06/13	67.8	629.44	141.5	629.74	625.00	-73.6	3,530	-2.09%	大賣/
2024/06/12	51.3	612.42	42.7	613.10	614.00	8.6	3,471	0.25%
2024/06/11	56.5	602.21	51	599.76	605.00	5.6	3,480	0.16%
2024/06/07	50.1	592.24	14.4	593.43	593.00	35.7	3,528	1.01%
2024/06/06	33.5	581.44	13.7	588.14	582.00	19.8	3,549	0.56%
2024/06/05	38.5	582.04	33	583.76	583.00	5.5	3,579	0.15%
2024/06/04	205.6	589.73	122.8	587.43	588.00	82.8	3,586	2.31%	大買/大賣/
2024/06/03	102.6	604.29	35.8	603.35	609.00	66.9	3,561	1.88%	大買/
2024/05/31	35.2	598.99	77.8	600.26	595.00	-42.6	3,545	-1.20%
2024/05/30	82	606.90	105.4	607.13	601.00	-23.4	3,548	-0.66%	大賣/
2024/05/29	35	616.58	106.8	615.79	611.00	-71.8	3,541	-2.03%	大賣/
2024/05/28	182.9	615.84	179.3	613.47	622.00	3.7	3,521	0.10%	大買/大賣/
2024/05/27	39.9	587.63	94.8	582.94	592.00	-54.9	3,460	-1.59%
2024/05/24	47	571.81	104.3	569.65	574.00	-57.3	3,506	-1.63%	大賣/
2024/05/23	35.1	575.52	197.5	574.95	569.00	-162.5	3,552	-4.57%	大賣/鉅額交易
2024/05/22	61.3	578.26	140	577.34	577.00	-78.7	3,583	-2.20%	大賣/
2024/05/21	164.9	588.75	42.8	586.79	584.00	122.1	3,630	3.36%	大買/鉅額交易
2024/05/20	122.8	581.95	235.9	578.79	584.00	-113.1	3,628	-3.12%	大買/大賣/鉅額交易
2024/05/17	130.2	585.60	991.2	583.42	581.00	-861	3,608	-23.86%	大買/大賣/鉅額交易
2024/05/16	168.8	596.90	28.6	599.52	589.00	140.1	3,581	3.91%	大買/鉅額交易
2024/05/15	476.1	589.13	88.3	590.19	588.00	387.7	3,521	11.01%	大買/鉅額交易
2024/05/14	1,196	579.77	382.3	574.61	585.00	813.7	3,451	23.58%	大買/大賣/鉅額交易
2024/05/13	98.1	624.01	3.3	624.78	624.00	94.8	3,107	3.05%
2024/05/10	122.2	691.15	17	692.19	693.00	105.1	3,089	3.40%	大買/鉅額交易
2024/05/09	159.1	702.36	76.7	704.31	688.00	82.5	3,079	2.68%	大買/
2024/05/08	76.6	719.04	51	720.10	724.00	25.7	3,049	0.84%
2024/05/07	92.6	724.25	128.3	730.52	720.00	-35.7	3,046	-1.17%	大賣/
2024/05/06	17	720.18	53.6	720.25	720.00	-36.6	3,021	-1.21%
2024/05/03	41.3	714.27	60.6	719.46	710.00	-19.2	3,031	-0.64%
2024/05/02	5.7	695.52	34.4	695.74	701.00	-28.7	3,018	-0.95%
2024/04/30	96.7	705.06	190.1	701.43	703.00	-93.4	3,023	-3.09%	大賣/
2024/04/29	75.9	711.70	64.5	709.30	713.00	11.4	3,024	0.38%
2024/04/26	89.3	710.95	138.9	712.05	710.00	-49.5	3,068	-1.61%	大賣/
2024/04/25	180.6	698.81	172.3	692.95	696.00	8.3	3,049	0.27%	大買/大賣/
2024/04/24	109.2	681.52	33.1	686.35	688.00	76.1	3,036	2.51%	大買/
2024/04/23	48.7	661.50	227.2	662.15	662.00	-178.6	3,007	-5.94%	大賣/鉅額交易
2024/04/22	199.4	672.91	354.2	681.17	662.00	-154.8	3,011	-5.14%	大買/大賣/鉅額交易
2024/04/19	252.8	715.85	146	712.24	710.00	106.8	3,000	3.56%	大買/大賣/鉅額交易
2024/04/18	54.7	752.60	47.5	755.84	756.00	7.2	2,948	0.24%
2024/04/17	44.7	741.97	132.6	742.87	750.00	-87.9	2,955	-2.97%	大賣/
2024/04/16	115.3	714.57	170.1	719.42	715.00	-54.8	2,909	-1.88%	大買/大賣/
2024/04/15	45	740.25	72.5	737.94	741.00	-27.6	2,861	-0.96%
2024/04/12	182.7	756.33	354.2	758.52	748.00	-171.4	2,846	-6.02%	大買/大賣/鉅額交易
2024/04/11	125.4	720.68	145.7	724.93	721.00	-20.3	2,771	-0.73%	大買/大賣/
2024/04/10	120	733.16	201.3	738.57	739.00	-81.3	2,737	-2.97%	大買/大賣/
2024/04/09	93.1	721.03	119.4	714.05	725.00	-26.2	2,737	-0.96%	大賣/
2024/04/08	140.9	703.73	115.7	706.31	709.00	25.2	2,716	0.93%	大買/大賣/
2024/04/03	55	710.03	128.2	709.22	713.00	-73.2	2,708	-2.70%	大賣/
2024/04/02	40.7	710.82	120.1	706.76	709.00	-79.4	2,699	-2.94%	大賣/
2024/04/01	118.8	698.74	8.3	699.08	699.00	110.5	2,680	4.12%	大買/鉅額交易
2024/03/29	159	702.61	137.4	700.90	708.00	21.7	2,671	0.81%	大買/大賣/
2024/03/28	322.3	696.53	209.1	695.45	690.00	113.2	2,631	4.30%	大買/大賣/鉅額交易
2024/03/27	126.9	677.62	39.6	672.73	678.00	87.3	2,593	3.36%	大買/
2024/03/26	413.8	677.26	302	670.21	663.00	111.7	2,580	4.33%	大買/大賣/鉅額交易
2024/03/25	262	670.66	121.5	673.99	680.00	140.5	2,519	5.58%	大買/大賣/鉅額交易
2024/03/22	294.4	650.96	93.9	663.15	653.00	200.5	2,477	8.09%	大買/鉅額交易
2024/03/21	159.5	652.96	116.7	651.41	661.00	42.8	2,354	1.82%	大買/大賣/
2024/03/20	98.2	609.02	158.8	609.14	601.00	-60.6	2,286	-2.65%	大賣/
2024/03/19	124.5	611.69	49.8	612.30	609.00	74.7	2,289	3.26%	大買/
2024/03/18	31	604.11	46.1	601.34	606.00	-15.1	2,310	-0.65%
2024/03/15	23.2	592.42	101.1	588.97	587.00	-77.9	2,342	-3.32%	大賣/
2024/03/14	149.6	581.04	79.1	582.80	586.00	70.6	2,366	2.98%	大買/
2024/03/13	177.1	609.69	74.3	600.19	590.00	102.8	2,356	4.36%	大買/鉅額交易
2024/03/12	29.8	612.52	89.2	608.81	615.00	-59.4	2,308	-2.57%
2024/03/11	110.4	603.47	289.1	603.50	605.00	-178.7	2,310	-7.74%	大買/大賣/鉅額交易
2024/03/08	89.5	594.91	314.9	599.73	598.00	-225.4	2,282	-9.88%	大賣/鉅額交易
2024/03/07	44.5	614.47	290.3	617.02	611.00	-245.7	2,261	-10.87%	大賣/鉅額交易
2024/03/06	13.1	626.23	68.4	623.95	629.00	-55.3	2,255	-2.45%
2024/03/05	56.9	616.23	272.4	613.13	619.00	-215.5	2,300	-9.37%	大賣/鉅額交易
2024/03/04	17.1	626.47	54.3	631.95	626.00	-37.2	2,289	-1.62%
2024/03/01	11.8	622.81	10.4	626.99	623.00	1.4	2,291	0.06%
2024/02/29	233.4	625.89	58.2	623.06	628.00	175.2	2,280	7.68%	大買/鉅額交易
2024/02/27	65.7	627.30	255.3	623.80	624.00	-189.6	2,262	-8.38%	大賣/鉅額交易
2024/02/26	297.6	596.69	33.5	600.11	598.00	264.1	2,192	12.05%	大買/鉅額交易
2024/02/23	260	618.45	118.9	615.12	615.00	141.1	2,142	6.58%	大買/大賣/鉅額交易
2024/02/22	209.5	596.51	132.1	593.16	609.00	77.4	2,101	3.68%	大買/大賣/
2024/02/21	142.5	570.42	69.3	563.66	573.00	73.2	2,008	3.64%	大買/
2024/02/20	87.3	552.89	21.5	552.16	556.00	65.7	1,971	3.33%
2024/02/19	63.3	547.34	10.1	548.43	556.00	53.2	1,981	2.69%
2024/02/16	94.4	536.20	17.1	535.91	537.00	77.3	1,989	3.89%
2024/02/15	114.6	549.20	44.5	547.51	544.00	70.1	1,990	3.52%	大買/
2024/02/05	31.2	535.35	8.2	535.76	537.00	23	1,967	1.17%
2024/02/02	36	537.53	116.6	537.02	539.00	-80.6	1,995	-4.04%	大賣/
2024/02/01	12.7	533.79	2.3	534.27	538.00	10.4	2,062	0.50%
2024/01/31	10.5	530.18	6.4	527.79	528.00	4.1	2,201	0.19%
2024/01/30	7.3	523.01	27.2	523.20	520.00	-19.9	2,203	-0.90%
2024/01/29	5.1	522.83	10.9	524.22	526.00	-5.9	2,208	-0.27%
2024/01/26	13.7	526.46	13.7	526.60	521.00	0.1	2,225	0.00%
2024/01/25	7.2	539.58	22.3	539.73	539.00	-15.2	2,238	-0.68%
2024/01/24	14.5	540.79	53.4	543.50	539.00	-38.9	2,249	-1.73%
2024/01/23	24.7	542.14	31.4	539.60	540.00	-6.7	2,265	-0.30%
2024/01/22	37.4	539.89	74.6	541.49	534.00	-37.1	2,248	-1.65%
2024/01/19	27.5	515.64	18	514.61	516.00	9.4	2,212	0.43%
2024/01/18	71.5	510.63	12.4	508.44	508.00	59.1	2,231	2.65%
2024/01/17	135.1	515.05	4	513.69	513.00	131.1	2,237	5.86%	大買/鉅額交易
2024/01/16	45.4	522.23	88	521.31	520.00	-42.6	2,244	-1.90%
2024/01/15	111.1	514.71	144.4	512.33	516.00	-33.3	2,234	-1.49%	大買/大賣/
2024/01/12	20.4	483.25	25.1	484.42	482.00	-4.7	2,197	-0.21%
2024/01/11	60.4	487.17	24.7	487.75	489.00	35.8	2,235	1.60%
2024/01/10	24.2	493.55	18	493.66	494.00	6.3	2,236	0.28%
2024/01/09	19.4	495.00	159.9	494.66	495.00	-140.5	2,284	-6.15%	大賣/鉅額交易
2024/01/08	18.7	499.04	27.8	498.38	497.00	-9.2	2,304	-0.40%
2024/01/05	44.2	499.60	19.4	501.30	499.50	24.8	2,352	1.06%
2024/01/04	56	501.57	41.3	500.09	498.50	14.7	2,365	0.62%
2024/01/03	38	496.17	139.9	495.38	498.50	-101.9	2,373	-4.29%	大賣/鉅額交易
2024/01/02	16.6	521.57	37.4	518.34	514.00	-20.7	2,338	-0.89%
2023/12/29	8	524.17	60.2	524.39	520.00	-52.1	2,348	-2.22%
2023/12/28	14.7	522.08	52.5	520.91	523.00	-37.8	2,351	-1.61%
2023/12/27	27	521.85	46.2	521.56	524.00	-19.2	2,414	-0.80%
2023/12/26	54	516.87	27.2	515.94	516.00	26.8	2,412	1.11%
2023/12/25	3.3	512.09	16.1	513.32	510.00	-12.8	2,454	-0.52%
2023/12/22	54.8	533.28	50.4	522.43	515.00	4.5	2,488	0.18%
2023/12/21	135.2	519.29	17.2	514.55	519.00	118	2,478	4.76%	大買/鉅額交易
2023/12/20	22.3	517.11	22	515.61	511.00	0.4	2,471	0.01%
2023/12/19	36	513.34	48.3	512.43	514.00	-12.2	2,477	-0.49%
2023/12/18	44.2	525.99	32.3	522.20	520.00	12	2,487	0.48%
2023/12/15	59.7	531.52	35.2	531.09	525.00	24.4	2,498	0.98%
2023/12/14	45.5	544.39	32.7	542.55	543.00	12.9	2,487	0.52%
2023/12/13	33.4	537.20	41.7	537.86	540.00	-8.3	2,498	-0.33%
2023/12/12	46.1	529.57	100.5	528.21	523.00	-54.4	2,592	-2.10%
2023/12/11	45.6	518.54	90.5	517.64	519.00	-44.8	2,551	-1.76%
2023/12/08	14.7	508.50	61.3	507.15	512.00	-46.5	2,534	-1.84%
2023/12/07	85.2	501.17	39.5	499.73	500.00	45.6	2,535	1.80%
2023/12/06	118.8	500.04	65.6	497.78	505.00	53.2	2,550	2.09%	大買/
2023/12/05	63.2	484.01	70.6	484.19	484.50	-7.3	2,572	-0.29%
2023/12/04	15.4	496.70	80.8	495.19	490.50	-65.4	2,618	-2.50%
2023/12/01	85	492.72	28.8	491.61	494.00	56.3	2,616	2.15%
2023/11/30	71.3	488.41	86.2	488.36	483.50	-14.9	2,607	-0.57%
2023/11/29	28	479.78	65.7	479.41	477.50	-37.7	2,569	-1.47%
2023/11/28	56.9	471.39	80	470.81	479.50	-23.1	2,599	-0.89%
2023/11/27	16.6	464.10	62.8	464.95	459.00	-46.1	2,718	-1.70%
2023/11/24	89.9	467.49	34.2	467.42	469.00	55.7	2,796	1.99%
2023/11/23	8.8	471.54	45	467.24	465.00	-36.2	2,788	-1.30%
2023/11/22	28.9	468.74	67.4	467.32	470.00	-38.5	2,783	-1.38%
2023/11/21	9.8	473.03	44.3	471.83	473.50	-34.5	2,771	-1.24%
2023/11/20	12	478.17	3.8	479.35	478.00	8.3	2,762	0.30%
2023/11/17	17.9	478.10	47.9	477.46	479.00	-30	2,772	-1.08%
2023/11/16	20.4	473.87	24	477.17	472.00	-3.5	2,761	-0.13%
2023/11/15	45.7	481.74	447.6	480.89	479.50	-401.8	2,733	-14.70%	大賣/鉅額交易
2023/11/14	38.1	489.03	192.2	489.85	485.50	-154.1	2,705	-5.69%	大賣/鉅額交易
2023/11/13	31.5	491.42	31.5	490.32	493.00	0	2,730	0.00%
2023/11/10	51.4	487.14	30.1	485.68	485.00	21.3	2,718	0.78%
2023/11/09	27.5	479.85	74.5	480.15	485.50	-47	2,696	-1.74%
2023/11/08	184.1	467.98	184.5	466.26	470.00	-0.3	2,634	-0.01%	大買/大賣/
2023/11/07	141.4	495.30	32.9	493.95	497.00	108.5	2,512	4.32%	大買/鉅額交易
2023/11/06	35.5	487.71	8.9	488.02	488.00	26.6	2,497	1.07%
2023/11/03	180	483.63	6	486.67	482.50	174	2,493	6.98%	大買/鉅額交易
2023/11/02	31.2	479.04	68.9	480.00	480.50	-37.7	2,499	-1.51%
2023/11/01	14.2	467.82	22.3	469.20	466.50	-8.1	2,505	-0.32%
2023/10/31	62.9	472.13	61.4	472.09	465.50	1.5	2,494	0.06%
2023/10/30	18	461.42	109	459.66	458.00	-91	2,466	-3.69%	大賣/
2023/10/27	12.2	451.15	73	453.02	458.00	-60.8	2,464	-2.47%
2023/10/26	32.5	460.84	129.3	458.97	455.00	-96.9	2,457	-3.94%	大賣/
2023/10/25	19.1	469.07	174.1	469.32	468.00	-155	2,478	-6.26%	大賣/鉅額交易
2023/10/24	68.3	474.92	88.9	477.92	475.00	-20.6	2,523	-0.82%
2023/10/23	44.4	475.85	52.1	476.46	472.50	-7.7	2,513	-0.31%
2023/10/20	81.2	485.33	16.1	485.31	485.00	65.1	2,524	2.58%
2023/10/19	60	484.38	97.6	484.26	490.00	-37.6	2,517	-1.49%
2023/10/18	106.4	475.19	168	475.60	470.00	-61.6	2,505	-2.46%	大買/大賣/
2023/10/17	245.2	488.01	250.2	487.02	486.50	-5	2,495	-0.20%	大買/大賣/
2023/10/16	66.1	478.85	81.1	477.96	480.50	-15	2,498	-0.60%
2023/10/13	72	478.51	129.5	478.01	478.50	-57.5	2,496	-2.30%	大賣/
2023/10/12	156.7	462.93	52.9	465.78	470.00	103.8	2,456	4.22%	大買/鉅額交易
2023/10/11	80.2	469.39	132.2	468.98	467.00	-52.1	2,456	-2.12%	大賣/
2023/10/06	86	463.35	5	463.70	463.00	81	2,440	3.32%
2023/10/05	49.2	463.47	75.1	464.36	466.00	-25.9	2,429	-1.07%
2023/10/04	34.6	469.26	48.6	468.63	467.00	-14	2,420	-0.58%
2023/10/03	253.1	475.63	74.5	478.32	471.00	178.6	2,420	7.38%	大買/鉅額交易
2023/10/02	42.1	464.11	43.4	464.21	466.50	-1.3	2,406	-0.05%
2023/09/28	111.1	458.73	31	458.56	456.00	80.1	2,397	3.34%	大買/
2023/09/27	132.2	461.81	18.3	463.11	466.50	113.9	2,358	4.83%	大買/鉅額交易
2023/09/26	3	456.11	31.9	457.90	454.50	-28.9	2,338	-1.23%
2023/09/25	92.2	457.05	15.2	456.41	456.50	77	2,335	3.30%
2023/09/22	15.3	453.98	49	454.45	457.50	-33.7	2,345	-1.44%
2023/09/21	20.6	451.90	75.7	453.22	454.50	-55.1	2,363	-2.33%
2023/09/20	22.4	462.14	24.1	463.96	460.00	-1.6	2,356	-0.07%
2023/09/19	108.4	465.46	48	465.85	467.00	60.4	2,350	2.57%	大買/
2023/09/18	108.9	470.61	111.1	470.90	468.50	-2.2	2,336	-0.10%	大買/大賣/
2023/09/15	244	469.07	141.7	470.45	473.50	102.3	2,311	4.43%	大買/大賣/鉅額交易
2023/09/14	52.3	446.73	33	446.50	446.00	19.3	2,169	0.89%
2023/09/13	45.6	441.09	36.2	440.25	443.50	9.3	2,157	0.43%
2023/09/12	75.5	443.04	78.1	441.95	441.00	-2.6	2,149	-0.12%
2023/09/11	221.2	445.46	140.1	444.70	441.50	81.1	2,138	3.79%	大買/大賣/
2023/09/08	153.3	444.18	37.8	440.21	446.50	115.5	2,117	5.46%	大買/鉅額交易
2023/09/07	269.8	437.97	47.9	438.07	438.50	221.9	2,134	10.39%	大買/鉅額交易
2023/09/06	103.4	428.60	23.7	425.96	426.00	79.7	2,089	3.82%	大買/
2023/09/05	81.7	427.15	16	426.44	427.50	65.7	2,079	3.16%
2023/09/04	146	424.64	66.9	422.23	427.50	79.1	2,076	3.81%	大買/
2023/09/01	26.1	426.16	239.8	424.36	422.00	-213.6	2,091	-10.21%	大賣/鉅額交易
2023/08/31	427	424.42	60.7	423.49	423.50	366.4	2,048	17.88%	大買/鉅額交易
2023/08/30	531.6	408.82	160.2	405.69	408.00	371.4	1,904	19.50%	大買/大賣/鉅額交易
2023/08/29	6.2	384.87	82.3	384.55	387.50	-76.1	1,835	-4.15%
2023/08/28	23	380.46	5	379.10	381.00	18	1,842	0.98%
2023/08/25	4.5	386.49	1	386.00	385.50	3.5	1,910	0.18%
2023/08/24	3.2	388.50	13.9	389.91	391.00	-10.7	1,932	-0.55%
2023/08/23	2.1	378.86	3.1	380.85	383.00	-1	1,973	-0.05%
2023/08/22	4.9	374.98	2.9	374.17	373.00	2	1,976	0.10%
2023/08/21	9.3	376.40	20.6	375.44	371.50	-11.3	1,976	-0.57%
2023/08/18	34.3	375.94	109.8	376.60	376.50	-75.5	1,978	-3.82%	大賣/
2023/08/17	121.4	375.58	102.1	378.82	382.00	19.3	1,965	0.98%	大買/大賣/
2023/08/16	58.1	362.78	14.4	362.12	363.00	43.7	1,926	2.27%
2023/08/15	33.3	363.05	11.8	364.41	362.00	21.5	1,925	1.11%
2023/08/14	70.9	357.93	25.1	356.87	358.00	45.8	1,945	2.36%
2023/08/11	41.6	364.62	32.6	364.13	363.00	9.1	1,972	0.46%
2023/08/10	3.5	370.40	22.2	372.34	371.00	-18.7	1,967	-0.95%
2023/08/09	3.4	380.72	28.3	380.84	379.00	-24.9	1,980	-1.26%
2023/08/08	124.7	381.49	125.9	380.79	383.00	-1.2	1,970	-0.06%	大買/大賣/
2023/08/07	12.1	389.84	21	391.64	386.50	-8.9	1,946	-0.46%
2023/08/04	5.1	396.51	11.4	397.32	401.00	-6.3	1,910	-0.33%
2023/08/02	8.4	402.36	14	401.85	396.50	-5.7	1,908	-0.30%
2023/08/01	8.3	409.52	9	412.76	409.50	-0.6	1,930	-0.03%
2023/07/31	9.3	410.69	15.1	415.90	409.00	-5.8	1,928	-0.30%
2023/07/28	33	419.23	91.4	420.36	421.50	-58.4	1,918	-3.04%
2023/07/27	135.6	401.83	47.6	409.60	412.50	88	1,870	4.70%	大買/
2023/07/26	15.7	387.51	15.9	385.51	384.50	-0.2	1,809	-0.01%
2023/07/25	11.2	390.18	40.1	390.99	388.50	-28.9	1,810	-1.59%
2023/07/24	6.1	394.93	21.1	394.66	396.50	-15	1,799	-0.84%
2023/07/21	31.2	395.91	39	395.32	398.50	-7.8	1,797	-0.44%
2023/07/20	14.5	413.23	28	410.44	410.50	-13.5	1,772	-0.76%
2023/07/19	63.4	419.42	51.1	419.41	407.00	12.3	1,758	0.70%
2023/07/18	44.1	404.21	38.7	403.52	410.00	5.5	1,721	0.32%
2023/07/17	28.2	399.19	368.1	399.36	398.50	-340	1,702	-19.97%	大賣/鉅額交易
2023/07/14	41.7	406.92	12.5	406.58	407.00	29.1	1,697	1.72%
2023/07/13	26.7	397.94	21.2	397.08	398.00	5.5	1,692	0.33%
2023/07/12	14	392.71	5.9	392.27	394.50	8.1	1,684	0.48%
2023/07/11	60.2	392.13	50.3	392.36	392.50	9.9	1,687	0.59%
2023/07/10	83.1	386.69	28	390.98	386.00	55.1	1,711	3.22%
2023/07/07	53.8	389.96	239.8	389.57	389.00	-186	1,766	-10.53%	大賣/鉅額交易
2023/07/06	4	407.63	6.2	407.23	409.00	-2.2	1,752	-0.12%
2023/07/05	14.6	405.75	5.5	408.91	404.00	9.1	1,787	0.51%
2023/07/04	14.1	414.18	16.4	412.45	408.50	-2.3	1,840	-0.12%
2023/07/03	98.3	416.13	13.6	415.78	417.50	84.8	1,872	4.53%
2023/06/30	27.7	413.80	33.9	414.21	411.50	-6.3	1,969	-0.32%
2023/06/29	73.7	432.84	27.5	430.06	423.50	46.3	2,026	2.28%
2023/06/28	22.2	423.51	19.9	420.53	424.00	2.3	1,996	0.11%
2023/06/27	20.1	419.52	17.9	413.26	415.00	2.3	1,988	0.11%
2023/06/26	13.8	410.70	15.3	410.03	410.00	-1.5	1,992	-0.07%
2023/06/21	21.6	412.53	23.4	410.99	412.00	-1.8	2,046	-0.09%
2023/06/20	9.5	418.35	86.3	418.84	416.00	-76.8	2,040	-3.76%
2023/06/19	31.3	425.48	8	423.55	422.00	23.3	2,044	1.14%
2023/06/16	14.4	425.36	41.5	423.76	429.00	-27.1	2,039	-1.33%
2023/06/15	73	430.79	88.2	428.62	427.50	-15.2	2,030	-0.75%
2023/06/14	12.5	422.64	70.7	423.46	420.00	-58.2	2,020	-2.88%
2023/06/13	130.1	439.72	268.5	432.35	428.00	-138.5	2,051	-6.75%	大買/大賣/鉅額交易
2023/06/12	99.8	428.95	13.6	425.98	430.00	86.2	1,991	4.33%
2023/06/09	26.4	421.31	8.3	422.39	421.00	18.1	1,987	0.91%
2023/06/08	67.2	428.92	11.3	427.93	424.00	55.9	1,996	2.80%
2023/06/07	73	425.76	39.3	423.97	423.00	33.6	1,989	1.69%
2023/06/06	9.6	406.93	9.8	404.76	406.50	-0.3	1,949	-0.01%
2023/06/05	8.2	411.17	54.1	410.87	410.00	-45.9	1,956	-2.35%
2023/06/02	11.1	415.74	12.6	418.45	410.50	-1.5	1,953	-0.08%
2023/06/01	7.1	421.49	99.1	421.60	419.00	-92	1,941	-4.74%
2023/05/31	250.3	430.06	55	429.58	427.50	195.3	1,927	10.13%	大買/鉅額交易
2023/05/30	71.5	417.82	35.4	417.28	416.00	36.1	1,878	1.92%
2023/05/29	293.5	414.25	44.1	413.70	415.50	249.3	1,865	13.37%	大買/鉅額交易
2023/05/26	10.6	397.79	7.5	398.33	398.00	3.1	1,829	0.17%
2023/05/25	8	391.63	15.4	391.28	391.50	-7.4	1,823	-0.41%
2023/05/24	41	393.22	4	394.20	395.00	37	1,836	2.02%
2023/05/23	5.3	392.72	10.4	392.94	392.00	-5.1	1,840	-0.28%
2023/05/22	2.1	390.22	39.2	389.06	388.00	-37.2	1,839	-2.02%
2023/05/19	2.1	391.86	8.2	388.01	388.50	-6.1	1,845	-0.33%
2023/05/18	97.6	392.71	12.1	391.35	389.00	85.5	1,838	4.65%
2023/05/17	11.5	386.09	12.4	386.71	389.50	-0.8	1,813	-0.05%
2023/05/16	10.7	376.81	6.3	376.38	373.50	4.4	1,798	0.24%
2023/05/15	115.6	365.36	72.8	366.78	362.00	42.8	1,780	2.40%	大買/
2023/05/12	1	377.58	2.1	376.31	378.50	-1.1	1,779	-0.06%
2023/05/11	4.4	378.12	0.1	380.00	377.00	4.3	1,796	0.24%
2023/05/10	4.9	383.19	10.9	383.00	381.00	-6	1,814	-0.33%
2023/05/09	8.1	393.48	19.2	392.61	390.50	-11.2	1,824	-0.61%
2023/05/08	318.1	394.68	9.3	394.18	395.00	308.8	1,824	16.92%	大買/鉅額交易
2023/05/05	10.4	381.36	2	381.23	382.50	8.4	1,792	0.47%
2023/05/04	4.3	382.60	35.9	383.35	382.00	-31.6	1,794	-1.76%
2023/05/03	5.4	387.77	26.4	388.55	388.00	-21	1,795	-1.17%
2023/05/02	7.4	390.53	25.1	389.09	393.00	-17.7	1,817	-0.97%
2023/04/28	44.3	392.02	48	391.80	389.00	-3.8	1,824	-0.21%
2023/04/27	34.7	390.54	167.1	389.12	389.50	-132.4	1,810	-7.31%	大賣/鉅額交易
2023/04/26	33.2	374.81	34	374.96	376.50	-0.9	1,788	-0.05%
2023/04/25	8.8	377.63	88.8	379.12	375.00	-80	1,788	-4.47%
2023/04/24	35.3	385.19	28.2	386.45	385.00	7.1	1,782	0.40%
2023/04/21	26.5	390.64	54.3	392.20	386.50	-27.7	1,810	-1.53%
2023/04/20	22.2	394.83	20.9	395.99	394.00	1.3	1,809	0.07%
2023/04/19	17.3	396.79	39.1	397.57	393.50	-21.8	1,826	-1.19%
2023/04/18	26.3	402.99	6.7	400.05	400.00	19.6	1,887	1.04%
2023/04/17	11.1	407.94	69.1	410.77	410.00	-58	1,897	-3.06%
2023/04/14	4	411.49	14.9	410.54	411.00	-10.9	1,890	-0.58%
2023/04/13	15.3	411.95	53.4	410.66	409.50	-38.1	1,894	-2.01%
2023/04/12	30.4	420.72	66.3	421.21	424.00	-36	1,860	-1.93%
2023/04/11	173.7	410.44	58.1	410.11	409.00	115.6	1,791	6.45%	大買/鉅額交易
2023/04/10	25.7	403.25	31	403.03	400.50	-5.3	1,753	-0.30%
2023/04/07	102.1	407.53	92.5	405.47	408.00	9.6	1,723	0.56%	大買/
2023/04/06	132.5	395.28	84.5	393.86	398.00	48	1,659	2.89%	大買/
2023/03/31	89.4	394.57	62.4	395.35	392.00	27	1,613	1.68%
2023/03/30	346.1	382.23	20.5	380.89	381.50	325.6	1,510	21.56%	大買/鉅額交易
2023/03/29	14	367.03	33.1	364.87	362.50	-19.1	1,435	-1.33%
2023/03/28	11	368.45	26.3	368.40	368.50	-15.2	1,441	-1.06%
2023/03/27	33.6	375.39	29.1	378.09	370.00	4.6	1,446	0.32%
2023/03/24	70.4	377.28	18.7	374.99	378.00	51.6	1,434	3.60%
2023/03/23	24	365.00	13.7	365.95	365.00	10.4	1,383	0.75%
2023/03/22	17	360.05	5.4	359.68	360.50	11.7	1,383	0.84%
2023/03/21	2.7	355.44	1	352.05	352.00	1.7	1,397	0.12%
2023/03/20	41	357.45	6.6	357.79	356.50	34.4	1,422	2.42%
2023/03/17	4.1	360.19	25.7	357.64	358.00	-21.6	1,435	-1.51%
2023/03/16	20	353.92	18.9	353.67	356.50	1.2	1,429	0.08%
2023/03/15	3.3	346.44	3.1	349.16	343.00	0.2	1,408	0.01%
2023/03/14	11	341.51	6.5	344.26	338.00	4.5	1,459	0.31%
2023/03/13	54.3	347.20	15	347.90	350.00	39.2	1,436	2.73%
2023/03/10	19.9	351.91	59	351.21	351.00	-39.1	1,424	-2.75%
2023/03/09	20	363.40	2	363.00	362.50	18	1,424	1.26%
2023/03/08	3.1	360.84	42.4	360.14	361.50	-39.2	1,427	-2.75%
2023/03/07	10.2	366.65	10	366.06	367.00	0.1	1,416	0.01%
2023/03/06	8	367.25	3.8	367.58	368.00	4.2	1,415	0.30%
2023/03/03	5.2	364.34	24	366.33	362.50	-18.8	1,411	-1.33%
2023/03/02	77	368.39	13.1	362.55	365.50	63.9	1,422	4.49%
2023/03/01	12.5	351.49	9.2	353.06	354.50	3.3	1,402	0.24%
2023/02/24	11.4	352.51	12.7	352.28	351.00	-1.3	1,403	-0.10%
2023/02/23	53.1	361.12	9	357.56	361.50	44.1	1,406	3.14%
2023/02/22	10.2	357.87	13.1	358.01	355.50	-2.9	1,479	-0.19%
2023/02/21	12.3	371.06	5.9	369.88	370.00	6.4	1,502	0.43%
2023/02/20	16	372.19	6	371.59	367.00	10	1,551	0.64%
2023/02/17	11.2	367.51	4.8	366.11	368.00	6.4	1,572	0.41%
2023/02/16	37	365.45	2	365.00	364.50	35	1,581	2.21%
2023/02/15	9.1	363.36	34.4	362.21	361.50	-25.3	1,628	-1.55%
2023/02/14	17.1	360.06	14.4	362.99	365.00	2.7	1,636	0.16%
2023/02/13	20.1	348.57	8	349.00	351.50	12.1	1,652	0.73%
2023/02/10	8.3	352.77	29	354.15	352.00	-20.7	1,684	-1.23%
2023/02/09	15.7	362.48	14	361.14	360.50	1.7	1,688	0.10%
2023/02/08	40	369.70	113.2	367.62	370.50	-73.2	1,697	-4.31%	大賣/
2023/02/07	7.1	357.75	15.8	361.05	359.00	-8.7	1,692	-0.51%
2023/02/06	3.1	361.88	2.8	362.38	364.00	0.3	1,686	0.02%
2023/02/03	19.1	369.21	39.3	369.84	368.00	-20.2	1,678	-1.20%
2023/02/02	27.1	371.74	9	370.39	369.00	18.1	1,682	1.07%
2023/02/01	4	368.38	15	366.93	368.00	-11	1,691	-0.65%
2023/01/31	35.2	369.70	55.8	369.14	371.00	-20.5	1,698	-1.21%
2023/01/30	65.2	366.71	17.2	367.78	365.00	48	1,680	2.86%
2023/01/17	37.2	357.06	10.8	356.17	356.50	26.5	1,687	1.57%
2023/01/16	4	356.50	2	353.55	354.50	2	1,694	0.12%
2023/01/13	20.5	354.43	8.1	356.20	348.50	12.5	1,699	0.73%
2023/01/12	8.1	358.19	13	359.92	355.00	-4.9	1,700	-0.29%
2023/01/11	34.5	360.66	18.1	361.04	362.50	16.4	1,712	0.96%
2023/01/10	6	353.75	23.2	353.28	354.00	-17.2	1,700	-1.01%
2023/01/09	18.3	349.13	22	348.76	349.00	-3.7	1,706	-0.22%
2023/01/06	20	346.23	68	346.84	351.00	-47.9	1,732	-2.77%
2023/01/05	62	333.35	27.1	334.32	335.50	34.9	1,724	2.02%
2023/01/04	6.2	325.03	17.1	324.24	327.00	-10.9	1,797	-0.61%
2023/01/03	71.1	323.84	15.2	319.57	325.00	56	1,823	3.07%
2022/12/30	5	318.29	19.2	316.63	315.00	-14.2	1,822	-0.78%
2022/12/29	26	313.50	0	315.00	316.50	26	1,820	1.43%
2022/12/28	11	310.59	11	312.09	310.50	0	1,851	0.00%
2022/12/27	0.3	311.50	16.8	313.68	315.50	-16.5	1,863	-0.89%
2022/12/26	1	305.99	1	306.52	305.50	0	1,885	0.00%
2022/12/23	8.1	302.51	23.1	302.44	305.00	-15	1,906	-0.79%
2022/12/22	1.2	310.14	3.3	307.77	307.50	-2	1,912	-0.11%
2022/12/21	40	306.31	5	310.80	305.00	35	1,916	1.83%
2022/12/20	15.6	310.74	16.1	309.97	307.50	-0.5	1,916	-0.03%
2022/12/19	93.6	312.48	7.1	310.44	313.50	86.5	1,914	4.52%
2022/12/16	16.1	308.81	92.1	307.89	306.50	-76	1,903	-3.99%
2022/12/15	2	314.50	3.2	314.59	313.50	-1.2	1,912	-0.06%
2022/12/14	0.1	311.22	7	310.35	310.50	-6.8	1,929	-0.35%
2022/12/13	4	313.00	5	313.90	311.00	-1	1,921	-0.05%
2022/12/12	39.1	316.39	4	311.37	319.00	35.1	1,898	1.85%
2022/12/09	15.1	311.98	5.1	311.39	313.00	9.9	1,874	0.53%
2022/12/08	7.1	305.58	9	305.72	307.50	-2	1,866	-0.11%
2022/12/07	13.4	304.85	40.8	302.48	303.00	-27.5	1,862	-1.47%
2022/12/06	28.9	316.66	309	314.31	307.00	-280.1	1,833	-15.28%	大賣/鉅額交易
2022/12/05	16.1	335.78	11	336.18	335.00	5	1,766	0.28%
2022/12/02	9.2	336.33	7.1	336.78	335.00	2.1	1,765	0.12%
2022/12/01	6	336.91	4	335.25	337.00	2	1,767	0.11%
2022/11/30	4	326.88	10	326.50	326.50	-6	1,752	-0.34%
2022/11/29	4	326.13	27.8	325.56	326.50	-23.8	1,763	-1.35%
2022/11/28	9	329.50	0.2	330.26	329.50	8.8	1,768	0.50%
2022/11/25	4	332.51	9.1	333.25	330.50	-5.1	1,778	-0.29%
2022/11/24	47	333.21	13.7	336.07	337.00	33.3	1,777	1.87%
2022/11/23	10.1	333.33	1	329.04	328.50	9.1	1,769	0.51%
2022/11/22	15	331.83	14.1	326.83	333.50	0.9	1,770	0.05%
2022/11/21	19.2	333.01	45.1	337.11	329.50	-25.9	1,773	-1.46%
2022/11/18	107.2	352.48	42.1	343.24	339.00	65.1	1,749	3.72%	大買/
2022/11/17	39.2	339.99	35.7	335.89	336.50	3.4	1,672	0.21%
2022/11/16	52.3	339.23	29.2	337.10	338.50	23.1	1,640	1.41%
2022/11/15	14.2	329.62	5.9	326.96	325.50	8.3	1,590	0.52%
2022/11/14	2.2	324.02	12.6	322.82	321.00	-10.4	1,571	-0.66%
2022/11/11	70.1	325.46	8.6	323.32	325.50	61.5	1,558	3.95%
2022/11/10	41.1	312.53	16.4	311.77	312.50	24.7	1,525	1.62%
2022/11/09	47.2	314.52	5.6	311.71	316.50	41.6	1,532	2.71%
2022/11/08	34.5	307.48	29.3	305.77	305.00	5.1	1,512	0.34%
2022/11/07	122.2	292.12	96.2	292.87	296.00	26	1,487	1.75%	大買/
2022/11/04	6.4	285.10	35.9	287.52	285.50	-29.5	1,479	-1.99%
2022/11/03	25	296.06	1.3	293.94	294.00	23.7	1,454	1.63%
2022/11/02	11	303.09	3	301.83	301.50	8	1,438	0.56%
2022/11/01	43	298.56	4	297.54	297.00	39	1,431	2.73%
2022/10/31	9	294.33	5	295.70	295.50	4	1,435	0.28%
2022/10/28	168	293.42	13	292.54	292.00	155	1,438	10.78%	大買/鉅額交易
2022/10/27	28	296.32	8.9	295.96	299.00	19.1	1,437	1.33%
2022/10/26	13	288.61	17	287.53	285.50	-4	1,439	-0.28%
2022/10/25	3.3	287.21	16.7	289.01	285.00	-13.5	1,483	-0.91%
2022/10/24	6	296.67	11.1	296.70	295.00	-5.1	1,470	-0.35%
2022/10/21	8.1	293.94	19.8	293.40	290.00	-11.8	1,472	-0.80%
2022/10/20	12.1	294.71	113.9	295.85	293.50	-101.9	1,471	-6.92%	大賣/鉅額交易
2022/10/19	15.7	303.10	16	307.53	297.00	-0.3	1,475	-0.02%
2022/10/18	84.1	307.35	17.7	305.67	307.50	66.4	1,461	4.54%
2022/10/17	14	300.96	29	300.19	304.50	-15	1,454	-1.03%
2022/10/14	43.3	307.84	65.2	306.72	306.50	-21.9	1,448	-1.51%
2022/10/13	64.1	300.71	61.3	299.58	298.00	2.8	1,443	0.19%
2022/10/12	81.2	303.60	64.5	305.15	311.00	16.7	1,406	1.19%
2022/10/11	80.1	285.02	16	288.56	289.50	64.1	1,354	4.73%
2022/10/07	14.2	288.55	27.3	288.65	286.00	-13.1	1,342	-0.98%
2022/10/06	12.1	290.91	11	289.00	288.50	1.1	1,351	0.08%
2022/10/05	20.1	289.84	272.7	285.51	288.00	-252.6	1,371	-18.42%	大賣/鉅額交易
2022/10/04	12.1	283.44	87.8	284.12	282.50	-75.7	1,349	-5.61%
2022/10/03	71.2	273.19	19.1	281.38	280.00	52.1	1,346	3.87%
2022/09/30	90.3	260.46	51.9	251.22	265.50	38.4	1,352	2.84%
2022/09/29	70.3	255.59	13	254.08	253.50	57.3	1,361	4.21%
2022/09/28	13.1	254.43	14	254.50	251.00	-0.9	1,373	-0.06%
2022/09/27	29.2	257.82	12.8	254.92	259.00	16.4	1,395	1.18%
2022/09/26	16.2	255.60	54.7	258.38	256.00	-38.5	1,409	-2.73%
2022/09/23	11	270.50	28	268.71	268.00	-17	1,433	-1.19%
2022/09/22	15.3	268.49	45.1	267.25	270.00	-29.8	1,465	-2.04%
2022/09/21	55.2	277.11	29.2	281.09	275.50	26	1,461	1.78%
2022/09/20	18	289.28	7	290.43	288.50	11	1,467	0.75%
2022/09/19	12.1	291.82	3.6	292.46	290.00	8.5	1,491	0.57%
2022/09/16	4	299.75	3	300.00	298.50	1	1,521	0.07%
2022/09/15	4.1	300.97	4	299.00	300.50	0.1	1,545	0.01%
2022/09/14	24.1	296.25	8	296.62	298.00	16.1	1,585	1.02%
2022/09/13	3	306.15	15	302.74	301.50	-11.9	1,596	-0.75%
2022/09/12	43	303.92	30	302.37	303.00	13	1,622	0.80%
2022/09/08	63.3	301.67	6	297.75	301.00	57.3	1,667	3.44%
2022/09/07	33.2	291.89	1.8	291.34	293.50	31.4	1,699	1.84%
2022/09/06	21	296.17	11.8	296.47	297.50	9.2	1,729	0.53%
2022/09/05	7.1	295.56	47.1	294.81	293.00	-39.9	1,758	-2.27%
2022/09/02	8	302.94	1.4	303.37	302.00	6.6	1,762	0.37%
2022/09/01	2.1	307.49	46.2	305.12	303.50	-44.1	1,765	-2.50%
2022/08/31	5	309.61	7	308.57	312.50	-2	1,753	-0.11%
2022/08/30	15.3	308.61	20	307.17	308.00	-4.7	1,757	-0.27%
2022/08/29	10.5	307.09	4	306.73	307.50	6.5	1,764	0.37%
2022/08/26	16.2	319.31	16.6	318.88	317.00	-0.4	1,759	-0.02%
2022/08/25	7	309.07	11.4	309.39	311.00	-4.4	1,756	-0.25%
2022/08/24	9.2	307.21	21.7	306.35	306.00	-12.5	1,783	-0.70%
2022/08/23	17	305.65	6.2	305.50	304.50	10.8	1,794	0.60%
2022/08/22	10.3	310.64	20.9	309.19	310.00	-10.6	1,811	-0.59%
2022/08/19	8	313.13	15	313.83	314.00	-7	1,828	-0.38%
2022/08/18	26.1	309.84	3	306.51	309.50	23.1	1,877	1.23%
2022/08/17	197.1	309.37	10.6	308.92	310.50	186.5	1,901	9.81%	大買/鉅額交易
2022/08/16	3	309.68	79.1	310.55	307.50	-76.1	1,898	-4.01%
2022/08/15	18.1	310.39	43.1	308.33	312.00	-25	1,878	-1.33%
2022/08/12	39.1	306.68	35.1	302.98	309.00	4.1	1,864	0.22%
2022/08/11	37	302.47	29.1	298.97	302.50	7.9	1,867	0.42%
2022/08/10	17	291.35	41.9	290.15	292.00	-24.9	1,872	-1.33%
2022/08/09	31.1	294.28	6.7	291.52	294.00	24.4	1,895	1.29%
2022/08/08	7.3	292.47	24	291.92	292.00	-16.7	1,913	-0.87%
2022/08/05	11.1	292.97	4	293.63	294.00	7.1	1,922	0.37%
2022/08/04	10.1	285.94	2.8	286.06	287.00	7.3	1,941	0.37%
2022/08/03	26.8	286.64	14.1	285.51	283.00	12.7	1,953	0.65%
2022/08/02	21.9	282.89	25	281.70	284.00	-3.1	1,961	-0.16%
2022/08/01	70.1	287.83	86.9	283.16	286.00	-16.8	1,978	-0.85%
2022/07/29	15	293.87	24	295.33	293.00	-9	1,940	-0.46%
2022/07/28	32.1	291.49	34	293.72	290.00	-1.9	1,965	-0.10%
2022/07/27	6.2	292.25	1.8	292.50	293.50	4.4	1,961	0.22%
2022/07/26	20	291.10	19.1	290.36	290.00	1	1,965	0.05%
2022/07/25	17.1	299.44	9.1	299.05	298.50	8	1,954	0.41%
2022/07/22	14	305.96	37	306.57	304.50	-23	1,959	-1.17%
2022/07/21	34.1	304.11	0	304.50	307.00	34.1	2,009	1.69%
2022/07/20	82.2	301.43	17.4	301.89	299.00	64.8	2,016	3.21%
2022/07/19	22.4	299.22	9.6	300.19	300.50	12.7	2,026	0.63%
2022/07/18	126.9	296.79	36	296.88	301.00	90.9	2,029	4.48%	大買/
2022/07/15	38.2	284.31	74	283.78	286.50	-35.8	1,996	-1.79%
2022/07/14	73.1	277.23	8.9	278.43	279.50	64.2	1,999	3.21%
2022/07/13	4	274.35	57	271.50	274.00	-53	1,987	-2.66%
2022/07/12	13.2	266.17	20.9	263.44	267.00	-7.7	1,977	-0.39%
2022/07/11	19	268.76	64	268.98	269.00	-45	1,988	-2.26%
2022/07/08	41.8	270.74	80	270.66	272.50	-38.2	2,014	-1.90%
2022/07/07	77	257.71	6.8	254.96	263.00	70.2	1,991	3.52%
2022/07/06	18.2	256.39	47.6	255.25	251.00	-29.4	1,996	-1.47%
2022/07/05	62	260.42	27.3	256.21	257.50	34.7	2,042	1.70%
2022/07/04	40.2	259.96	88	258.26	258.00	-47.9	2,055	-2.33%
2022/07/01	41.4	264.12	99	266.28	256.00	-57.6	2,070	-2.78%
2022/06/30	77.2	268.54	67	271.35	271.00	10.2	2,044	0.50%
2022/06/29	42.2	279.02	8	278.87	281.50	34.2	2,027	1.69%
2022/06/28	20.3	281.67	69.6	285.24	279.50	-49.4	2,074	-2.38%
2022/06/27	51.2	302.47	11.2	300.29	301.00	39.9	2,115	1.89%
2022/06/24	26.3	297.53	43.6	297.62	294.00	-17.3	2,109	-0.82%
2022/06/23	107.1	301.96	75.3	300.40	297.00	31.8	2,097	1.52%	大買/
2022/06/22	28.6	304.29	43	307.57	299.50	-14.4	2,079	-0.69%
2022/06/21	22.1	319.09	25	316.44	321.00	-2.9	2,045	-0.14%
2022/06/20	9.4	321.56	29.3	325.39	316.00	-19.9	2,050	-0.97%
2022/06/17	16.3	335.34	47.9	336.03	328.00	-31.6	2,031	-1.56%
2022/06/16	13.6	354.60	83.1	351.49	345.50	-69.5	1,994	-3.48%
2022/06/15	36.9	360.67	25.1	355.50	351.50	11.8	1,967	0.60%
2022/06/14	17.7	362.00	46.4	359.01	363.50	-28.7	1,977	-1.45%
2022/06/13	3.4	369.64	42	369.40	369.50	-38.6	1,971	-1.96%
2022/06/10	0.6	383.25	11	381.17	381.50	-10.3	2,008	-0.51%
2022/06/09	11.1	388.96	0.5	388.50	387.50	10.6	2,013	0.53%
2022/06/08	22.1	389.66	11	388.36	389.50	11.1	2,040	0.54%
2022/06/07	5.5	384.58	11.6	383.16	383.50	-6.1	2,063	-0.30%
2022/06/06	6.3	391.60	10	389.15	390.50	-3.7	2,072	-0.18%
2022/06/02	9.2	396.90	3	395.20	395.00	6.2	2,136	0.29%
2022/06/01	15.3	403.59	24.2	402.38	400.00	-8.9	2,199	-0.41%
2022/05/31	13.1	393.45	8	392.05	395.50	5.1	2,215	0.23%
2022/05/30	14.1	390.93	6.6	388.52	393.00	7.6	2,257	0.33%
2022/05/27	10.1	375.30	13.7	375.21	377.00	-3.6	2,247	-0.16%
2022/05/26	8.6	371.27	605	370.70	368.00	-596.4	2,256	-26.43%	大賣/鉅額交易
2022/05/25	12	376.21	34	375.53	376.00	-22	2,256	-0.97%
2022/05/24	8.1	384.07	55.6	385.90	379.00	-47.5	2,332	-2.04%
2022/05/23	2.1	391.43	2	388.26	388.00	0.1	2,361	0.00%
2022/05/20	9.1	392.45	3.2	393.60	391.00	5.9	2,449	0.24%
2022/05/19	3.2	389.65	10	390.05	393.50	-6.8	2,522	-0.27%
2022/05/18	16.1	390.81	86.2	391.32	391.00	-70.2	2,612	-2.69%
2022/05/17	9.1	387.84	30.2	387.67	387.50	-21.1	2,701	-0.78%
2022/05/16	60	381.12	25.7	380.42	375.50	34.3	2,822	1.21%
2022/05/13	31.7	376.78	7.6	375.08	378.50	24.1	2,857	0.85%
2022/05/12	30.8	375.33	28.6	375.16	370.00	2.2	2,919	0.07%
2022/05/11	17.6	375.40	24.3	374.82	375.50	-6.7	3,044	-0.22%
2022/05/10	56	378.29	9.9	379.82	383.00	46.1	3,197	1.44%
2022/05/09	58.8	381.18	46.7	380.84	378.50	12.1	3,233	0.37%
2022/05/06	27.1	397.82	21.1	394.95	398.50	6	3,218	0.19%
2022/05/05	8.6	404.77	12.3	402.16	406.00	-3.7	3,227	-0.12%
2022/05/04	31.7	390.59	6.8	389.50	389.50	24.9	3,209	0.77%
2022/05/03	47.1	384.12	60	382.71	389.00	-12.8	3,229	-0.40%
2022/04/29	57.1	392.54	17.5	391.51	387.50	39.6	3,242	1.22%
2022/04/28	52.3	384.11	9.1	381.85	384.00	43.2	3,250	1.33%
2022/04/27	115.1	378.50	151.9	376.43	385.50	-36.8	3,252	-1.13%	大買/大賣/
2022/04/26	42.8	389.46	24.7	390.21	393.00	18.1	3,209	0.56%
2022/04/25	99.6	387.61	244.5	385.83	385.50	-144.9	3,214	-4.51%	大賣/鉅額交易
2022/04/22	47.3	403.51	28.3	401.89	402.50	19	3,190	0.60%
2022/04/21	84.2	415.86	8	417.50	410.00	76.1	3,207	2.37%
2022/04/20	43.6	413.54	18.1	414.60	414.50	25.5	3,212	0.79%
2022/04/19	14.4	416.84	2.8	420.54	415.00	11.6	3,214	0.36%
2022/04/18	28.2	414.44	11	417.27	414.50	17.2	3,251	0.53%
2022/04/15	17.6	418.48	38	417.79	418.00	-20.4	3,300	-0.62%
2022/04/14	36.7	423.12	126	421.51	424.00	-89.3	3,346	-2.67%	大賣/
2022/04/13	6.1	431.18	0	0.00	430.50	6.1	3,375	0.18%
2022/04/12	16.4	433.46	106.2	425.63	426.50	-89.8	3,440	-2.61%	大賣/
2022/04/11	39.5	428.10	100.3	424.78	420.50	-60.8	3,511	-1.73%
2022/04/08	38.8	449.61	121.2	446.82	444.50	-82.4	3,541	-2.33%	大賣/
2022/04/07	65.4	463.69	175.6	460.19	455.50	-110.2	3,592	-3.07%	大賣/鉅額交易
2022/04/06	27	471.39	21	471.29	473.00	6	3,620	0.17%
2022/04/01	43.2	470.40	33	467.27	478.00	10.2	3,653	0.28%
2022/03/31	88.4	479.17	159.2	476.99	475.50	-70.8	3,726	-1.90%	大賣/
2022/03/30	313.3	491.37	24.4	490.02	495.00	288.9	3,698	7.81%	大買/鉅額交易
2022/03/29	9.1	478.26	30.7	478.72	480.00	-21.6	3,699	-0.58%
2022/03/28	18.5	463.55	10	465.30	467.50	8.5	3,860	0.22%
2022/03/25	24.1	478.54	2	478.00	477.50	22.1	3,892	0.57%
2022/03/24	3.1	477.59	20.6	478.01	479.00	-17.6	3,921	-0.45%
2022/03/23	105.3	487.54	78.4	487.35	485.50	26.9	3,944	0.68%	大買/
2022/03/22	10.1	474.28	101.9	476.60	474.50	-91.8	3,957	-2.32%	大賣/
2022/03/21	13.3	486.41	0.3	485.00	480.50	13	4,065	0.32%
2022/03/18	15.3	482.19	4.3	482.59	485.50	11.1	4,110	0.27%
2022/03/17	98.2	478.78	23.9	481.00	486.00	74.3	4,236	1.75%
2022/03/16	33.6	460.26	20.2	459.58	455.50	13.4	4,239	0.32%
2022/03/15	47.5	470.57	160.9	465.41	464.00	-113.4	4,305	-2.63%	大賣/鉅額交易
2022/03/14	5	485.90	15	486.73	487.00	-10	4,369	-0.23%
2022/03/11	133.5	486.66	3.2	487.12	484.00	130.3	4,399	2.96%	大買/鉅額交易
2022/03/10	20.3	496.59	19.1	495.63	497.00	1.2	4,454	0.03%
2022/03/09	25.2	479.70	3.2	479.79	478.00	22.1	4,662	0.47%
2022/03/08	155.6	485.87	38.8	478.60	472.00	116.8	4,874	2.40%	大買/鉅額交易
2022/03/07	78.3	489.50	67.7	490.23	487.50	10.6	4,858	0.22%
2022/03/04	23.1	516.93	122.8	517.72	513.00	-99.8	5,067	-1.97%	大賣/
2022/03/03	15	523.60	15.1	529.11	528.00	-0.1	5,067	0.00%
2022/03/02	25.3	515.11	3.7	514.29	520.00	21.6	5,067	0.43%
2022/03/01	55	516.00	25.7	514.78	517.00	29.4	5,083	0.58%
2022/02/25	63.1	509.61	21	508.55	510.00	42.1	5,095	0.83%
2022/02/24	88.8	502.09	185.9	501.66	494.50	-97.1	5,073	-1.91%	大賣/
2022/02/23	57	520.54	10.4	521.93	528.00	46.6	5,045	0.92%
2022/02/22	52	513.40	58	511.45	513.00	-6	5,045	-0.12%
2022/02/21	114.1	528.44	66.1	528.39	526.00	48	5,000	0.96%	大買/
2022/02/18	24.2	533.25	59.1	529.68	537.00	-34.9	4,946	-0.71%
2022/02/17	174	521.33	12.9	521.14	519.00	161.1	4,865	3.31%	大買/鉅額交易
2022/02/16	239	515.86	57.4	514.26	516.00	181.7	4,770	3.81%	大買/鉅額交易
2022/02/15	12	497.36	27.9	498.12	496.00	-15.9	4,657	-0.34%
2022/02/14	59	486.53	75	481.47	489.00	-16	4,622	-0.35%
2022/02/11	201.7	500.40	330.4	492.35	490.00	-128.7	4,611	-2.79%	大買/大賣/鉅額交易
2022/02/10	110.2	491.28	72	489.67	496.00	38.2	4,517	0.85%	大買/
2022/02/09	67.1	469.62	47.3	472.05	478.00	19.8	4,408	0.45%
2022/02/08	131.3	456.88	20.6	451.92	456.50	110.7	4,392	2.52%	大買/鉅額交易
2022/02/07	40.1	446.05	38.8	445.58	447.50	1.4	4,380	0.03%
2022/01/26	35	453.87	3	451.83	448.50	32	4,381	0.73%
2022/01/25	5.2	454.02	39.9	452.64	451.00	-34.7	4,382	-0.79%
2022/01/24	29	447.26	32	439.34	452.00	-3	4,380	-0.07%
2022/01/21	14	454.79	34	455.01	452.00	-20	4,357	-0.46%
2022/01/20	206.1	457.36	23.9	455.26	461.50	182.1	4,343	4.19%	大買/鉅額交易
2022/01/19	17.1	458.18	87	459.96	456.50	-69.9	4,330	-1.62%
2022/01/18	12.1	461.27	4.2	464.28	461.50	7.9	4,309	0.18%
2022/01/17	20	458.18	3	458.35	463.00	17	4,286	0.40%
2022/01/14	12	442.87	26.8	443.25	450.00	-14.8	4,268	-0.35%
2022/01/13	8.1	455.63	8	455.74	452.00	0.1	4,265	0.00%
2022/01/12	1.1	446.35	5.4	450.33	452.50	-4.3	4,259	-0.10%
2022/01/11	39.1	449.63	36	450.39	447.00	3.1	4,253	0.07%
2022/01/10	109.4	457.61	300	458.46	459.00	-190.6	4,231	-4.50%	大買/大賣/鉅額交易
2022/01/07	90	459.28	69.7	458.60	455.50	20.3	4,194	0.48%
2022/01/06	28.1	472.86	105	471.00	467.00	-76.9	4,144	-1.86%	大賣/
2022/01/05	46.1	479.69	623	481.06	476.00	-576.9	4,112	-14.03%	大賣/鉅額交易
2022/01/04	196.1	485.90	35.2	492.92	488.50	160.9	4,057	3.97%	大買/鉅額交易
2022/01/03	74.2	499.62	74.3	497.53	493.00	-0.1	3,973	0.00%
2021/12/30	115	517.20	10	519.11	512.00	105	3,884	2.70%	大買/鉅額交易
2021/12/29	119	505.33	74.3	503.30	514.00	44.7	3,814	1.17%	大買/
2021/12/28	84.3	500.88	60.1	500.17	499.00	24.2	3,775	0.64%
2021/12/27	106	500.09	37.1	499.84	499.50	68.9	3,759	1.83%	大買/
2021/12/24	91.1	487.73	167	489.54	487.50	-76	3,695	-2.06%	大賣/
2021/12/23	37	491.39	37	494.96	489.50	0	3,688	0.00%
2021/12/22	115.1	485.43	71.7	488.02	487.00	43.3	3,655	1.19%	大買/
2021/12/21	36	464.08	19.9	465.63	464.50	16.1	3,484	0.46%
2021/12/20	97.1	468.15	33	467.29	466.00	64.1	3,441	1.86%
2021/12/17	154.2	469.17	6.1	467.41	464.00	148.1	3,413	4.34%	大買/鉅額交易
2021/12/16	58.1	471.66	39	471.72	471.00	19.1	3,389	0.56%
2021/12/15	42.2	468.35	259.2	463.69	471.00	-217	3,371	-6.44%	大賣/鉅額交易
2021/12/14	41	480.12	7.1	479.86	477.50	33.9	3,275	1.04%
2021/12/13	166.1	493.17	20.2	488.65	488.50	145.9	3,247	4.49%	大買/鉅額交易
2021/12/10	104.4	478.44	182	476.63	475.50	-77.6	3,139	-2.47%	大買/大賣/
2021/12/09	158	479.21	5	479.23	480.00	153	3,090	4.95%	大買/鉅額交易
2021/12/08	94	483.33	11	490.13	475.00	83	3,000	2.77%
2021/12/07	77	476.05	77.8	475.28	476.50	-0.8	2,887	-0.03%
2021/12/06	92.4	480.39	31	481.04	474.50	61.5	2,849	2.16%
2021/12/03	129.1	473.14	124.8	475.15	478.00	4.3	2,781	0.15%	大買/大賣/
2021/12/02	327	440.14	93.6	435.75	458.50	233.4	2,560	9.12%	大買/鉅額交易
2021/12/01	34	408.90	1	417.50	417.00	33	2,337	1.41%
2021/11/30	201.1	415.58	187.1	412.17	412.00	14.1	2,301	0.61%	大買/大賣/
2021/11/29	18.1	417.71	36.1	417.86	417.50	-18.1	2,033	-0.89%
2021/11/26	70.1	426.75	20	426.65	425.00	50.1	2,008	2.50%
2021/11/25	138	419.87	9.1	420.87	426.50	128.9	1,970	6.54%	大買/鉅額交易
2021/11/24	89.1	416.72	23	416.09	414.00	66.1	1,952	3.39%
2021/11/23	83.2	425.69	27	422.02	425.50	56.2	1,945	2.89%
2021/11/22	17.4	430.29	20	426.34	427.50	-2.6	1,933	-0.14%
2021/11/19	9	408.89	15.2	411.89	414.50	-6.2	1,870	-0.33%
2021/11/18	57.4	410.84	22	411.30	409.00	35.4	1,848	1.92%
2021/11/17	1.1	399.89	19.7	397.07	399.50	-18.6	1,812	-1.02%
2021/11/16	22.1	395.16	10	394.80	393.00	12.1	1,812	0.67%
2021/11/15	22	400.23	10	398.60	400.50	12	1,818	0.66%
2021/11/12	23	393.13	18.2	397.05	392.50	4.9	1,843	0.26%
2021/11/11	12.1	394.97	11	394.45	396.00	1.1	1,831	0.06%
2021/11/10	152	394.98	137	394.23	395.50	15	1,871	0.80%	大買/大賣/
2021/11/09	73.1	381.86	13.7	383.63	386.00	59.3	1,849	3.21%
2021/11/08	33.1	379.44	4.3	382.59	378.00	28.8	1,816	1.58%
2021/11/05	15.1	378.19	2	379.00	377.50	13.1	1,787	0.73%
2021/11/04	1	386.01	12	389.71	386.00	-11	1,791	-0.61%
2021/11/03	11	390.36	3.1	389.60	391.50	7.9	1,886	0.42%
2021/11/02	225.1	389.82	6	390.02	382.00	219	1,927	11.36%	大買/鉅額交易
2021/11/01	38.4	383.32	36	381.02	386.50	2.5	2,050	0.12%
2021/10/29	8.1	389.06	0	0.00	390.50	8.1	2,050	0.39%
2021/10/28	11.1	389.15	6	386.67	388.00	5.1	2,092	0.24%
2021/10/27	6	383.68	1.4	385.10	385.00	4.6	2,154	0.22%
2021/10/26	7	384.93	3.2	384.40	383.50	3.8	2,159	0.18%
2021/10/25	4	377.00	0	0.00	381.50	4	2,158	0.19%
2021/10/22	11	378.50	17	377.44	382.00	-6	2,180	-0.28%
2021/10/21	183.1	381.19	2	384.00	379.50	181.1	2,220	8.16%	大買/鉅額交易
2021/10/20	15	365.37	5	364.70	369.00	10	2,186	0.46%
2021/10/19	6.1	363.57	10.6	358.18	364.50	-4.5	2,181	-0.20%
2021/10/18	10	358.70	0	0.00	354.50	10	2,183	0.46%
2021/10/15	19	358.99	8	356.63	359.50	11	2,177	0.51%
2021/10/14	11	353.08	9	350.89	352.50	2	2,171	0.09%
2021/10/13	35	354.77	13	360.81	350.50	22	2,154	1.02%
2021/10/12	14.2	368.08	1.2	364.79	366.00	13	2,126	0.61%
2021/10/08	8	378.88	0	0.00	376.50	8	2,113	0.38%
2021/10/07	2	375.75	0.7	378.00	376.00	1.3	2,105	0.06%
2021/10/06	8	374.75	0	0.00	370.00	8	2,129	0.38%
2021/10/05	2	376.25	2.1	375.76	380.00	-0.1	2,153	0.00%
2021/10/04	12.1	378.91	2	384.43	378.00	10	2,179	0.46%
2021/10/01	3	379.16	9	378.89	378.50	-6	2,169	-0.28%
2021/09/30	22	376.23	7.1	374.32	377.00	15	2,170	0.69%
2021/09/29	4.1	372.67	114	374.96	370.50	-109.9	2,176	-5.05%	大賣/鉅額交易
2021/09/28	8	386.07	1.5	386.33	385.50	6.6	2,207	0.30%
2021/09/27	1.1	395.32	2	392.50	392.00	-0.9	2,215	-0.04%
2021/09/24	15.1	398.50	0	399.00	394.00	15.1	2,229	0.68%
2021/09/23	15.1	397.13	0.4	397.50	395.50	14.7	2,232	0.66%
2021/09/22	3.3	392.65	46	390.96	393.00	-42.7	2,241	-1.91%
2021/09/17	4	401.25	1.6	403.87	401.00	2.4	2,247	0.11%
2021/09/16	14.1	398.32	142	399.79	404.50	-127.9	2,247	-5.69%	大賣/鉅額交易
2021/09/15	11.2	402.44	137	403.52	400.00	-125.8	2,228	-5.65%	大賣/鉅額交易
2021/09/14	1	412.51	4	415.00	412.50	-3	2,218	-0.14%
2021/09/13	12.1	417.05	0	0.00	416.00	12.1	2,264	0.53%
2021/09/10	0	418.71	37.1	421.48	422.50	-37.1	2,300	-1.61%
2021/09/09	3.1	412.74	9	412.00	415.50	-5.9	2,319	-0.26%
2021/09/08	3.2	414.45	12	417.00	411.50	-8.8	2,335	-0.38%
2021/09/07	100.1	425.73	101.7	421.20	421.00	-1.6	2,346	-0.07%	大賣/
2021/09/06	2.1	421.98	3	416.00	415.00	-0.9	2,363	-0.04%
2021/09/03	1.1	426.28	1	430.00	424.50	0.1	2,375	0.00%
2021/09/02	2.2	430.89	1	432.25	424.00	1.2	2,386	0.05%
2021/09/01	8.1	432.74	3.1	432.39	436.50	5	2,392	0.21%
2021/08/31	6	420.83	50	420.51	427.00	-44	2,398	-1.83%
2021/08/30	7.1	421.20	1	418.50	421.50	6.1	2,415	0.25%
2021/08/27	2.5	414.95	304.6	411.68	417.50	-302.1	2,421	-12.48%	大賣/鉅額交易
2021/08/26	8.1	429.16	1	419.50	419.00	7.1	2,427	0.29%
2021/08/25	3	430.16	7	429.07	432.00	-4	2,471	-0.16%
2021/08/24	1.3	428.42	1	429.89	422.50	0.2	2,510	0.01%
2021/08/23	2.1	423.55	1.1	425.91	423.00	0.9	2,552	0.04%
2021/08/20	3	416.51	18.2	415.38	415.50	-15.1	2,608	-0.58%
2021/08/19	3.3	423.29	1	424.06	418.50	2.3	2,637	0.09%
2021/08/18	201.4	421.62	3	436.67	443.00	198.4	2,639	7.52%	大買/鉅額交易
2021/08/17	19.4	417.94	0.7	420.00	417.00	18.7	2,662	0.70%
2021/08/16	7.1	418.79	73	415.25	419.50	-65.9	2,666	-2.47%
2021/08/13	9.3	441.50	34	442.79	434.00	-24.7	2,654	-0.93%
2021/08/12	2.5	454.44	1	461.00	455.50	1.5	2,663	0.06%
2021/08/11	5.3	461.08	356	461.78	460.00	-350.7	2,705	-12.97%	大賣/鉅額交易
2021/08/10	15.4	474.19	8	475.06	470.00	7.4	2,720	0.27%
2021/08/09	18	500.42	3.2	502.99	496.50	14.8	2,764	0.53%
2021/08/06	41.2	525.99	2.2	524.28	525.00	39	2,712	1.44%
2021/08/05	135.2	530.28	34.4	526.96	535.00	100.8	2,729	3.69%	大買/
2021/08/04	4	500.87	5.1	497.44	503.00	-1.1	2,734	-0.04%
2021/08/03	2	499.25	3.1	500.10	500.00	-1.1	2,809	-0.04%
2021/08/02	5	490.79	4.2	494.28	497.00	0.8	2,804	0.03%
2021/07/30	2	479.75	0.4	480.00	476.00	1.6	2,773	0.06%
2021/07/29	2	475.25	0	0.00	477.00	2	2,822	0.07%
2021/07/28	2.3	475.26	2	471.00	472.00	0.3	2,885	0.01%
2021/07/27	129.1	494.05	3.6	483.14	482.00	125.5	2,954	4.25%	大買/鉅額交易
2021/07/26	12	476.88	0	0.00	476.00	12	2,984	0.40%
2021/07/23	3	474.17	1	480.00	474.00	2	3,060	0.07%
2021/07/22	0	0.00	14.1	473.79	473.50	-14.1	3,131	-0.45%
2021/07/21	2.1	474.12	6	479.96	471.00	-3.9	3,234	-0.12%
2021/07/20	2	481.00	4	482.25	475.50	-2	3,385	-0.06%
2021/07/19	1	486.96	11.7	482.68	487.00	-10.7	3,548	-0.30%
2021/07/16	3	481.00	2	484.00	485.00	1	3,652	0.03%
2021/07/15	0	0.00	120	478.41	482.00	-120	3,796	-3.16%	大賣/鉅額交易
2021/07/14	30	477.08	2	473.50	476.00	28	3,811	0.73%
2021/07/13	2.1	476.61	126	478.47	476.50	-123.9	3,829	-3.24%	大賣/鉅額交易
2021/07/12	3.2	478.63	0.1	478.00	475.00	3.1	3,846	0.08%
2021/07/09	9.1	485.38	18	485.25	482.00	-8.9	3,848	-0.23%
2021/07/08	23	499.48	13	498.00	497.00	10	3,872	0.26%
2021/07/07	13	503.38	20.8	504.07	501.00	-7.8	3,880	-0.20%
2021/07/06	65.1	498.31	1	501.00	497.00	64.1	3,884	1.65%
2021/07/05	52.1	506.86	2	495.31	505.00	50.1	3,906	1.28%
2021/07/02	6	477.33	0	0.00	482.50	6	3,863	0.16%
2021/07/01	0.1	475.54	4	477.00	473.50	-3.9	3,864	-0.10%
2021/06/30	8	478.86	0	0.00	480.00	8	3,859	0.21%
2021/06/29	6.2	475.19	3.6	476.00	471.00	2.6	3,865	0.07%
2021/06/28	4.1	468.68	3.1	473.77	478.00	1	3,874	0.03%
2021/06/25	3	473.17	43	474.59	470.00	-40	3,892	-1.03%
2021/06/24	0	0.00	1	473.50	474.50	-1	3,967	-0.03%
2021/06/23	20	476.18	36	472.01	474.50	-16	4,006	-0.40%
2021/06/22	61.1	466.76	654	467.44	464.50	-592.9	4,043	-14.66%	大賣/鉅額交易
2021/06/21	4.2	480.70	226	479.68	475.00	-221.9	4,006	-5.54%	大賣/鉅額交易
2021/06/18	52.2	493.17	7	494.43	493.50	45.1	3,987	1.13%
2021/06/17	24	489.50	8.7	488.01	493.50	15.3	3,982	0.38%
2021/06/16	105	496.83	3	498.67	490.50	102	3,982	2.56%	大買/鉅額交易
2021/06/15	19.2	499.04	0.4	498.38	499.00	18.8	3,996	0.47%
2021/06/11	117.1	489.23	1.1	489.00	486.50	116	4,009	2.89%	大買/鉅額交易
2021/06/10	1.1	487.32	0	485.00	488.00	1.1	4,017	0.03%
2021/06/09	1	479.00	18	477.75	476.50	-17	4,030	-0.42%
2021/06/08	10	476.40	1.8	477.36	476.00	8.3	4,160	0.20%
2021/06/07	54	466.29	230	466.21	468.00	-176	4,185	-4.20%	大賣/鉅額交易
2021/06/04	23	468.87	39	468.59	472.00	-16	4,174	-0.38%
2021/06/03	43.1	468.34	2	467.25	468.50	41.1	4,212	0.98%
2021/06/02	4.2	467.53	498	467.34	469.50	-493.8	4,197	-11.77%	大賣/鉅額交易
2021/06/01	258.1	494.18	3	491.50	486.00	255.1	4,174	6.11%	大買/鉅額交易
2021/05/28	206.1	473.19	1	467.00	466.50	205.1	4,192	4.89%	大買/鉅額交易
2021/05/27	108.5	463.22	6.3	458.82	459.00	102.2	4,211	2.43%	大買/鉅額交易
2021/05/26	3	476.82	21	472.12	468.50	-18	4,281	-0.42%
2021/05/25	218.2	470.05	8.3	477.33	475.00	210	4,490	4.68%	大買/鉅額交易
2021/05/24	134.2	454.85	8	439.50	453.00	126.2	4,479	2.82%	大買/鉅額交易
2021/05/21	137.1	444.29	125.2	438.55	444.00	12	4,501	0.27%	大買/大賣/
2021/05/20	1.3	448.98	149	437.44	436.00	-147.7	4,504	-3.28%	大賣/鉅額交易
2021/05/19	7.1	451.34	6.1	457.21	459.50	1	4,534	0.02%
2021/05/18	5	450.61	158.7	451.12	455.50	-153.7	4,527	-3.40%	大賣/鉅額交易
2021/05/17	8.5	423.45	10	418.55	414.50	-1.5	4,543	-0.03%
2021/05/14	74.1	455.59	16	454.03	450.00	58.1	4,472	1.30%
2021/05/13	27.1	449.22	15	448.17	447.00	12.1	4,437	0.27%
2021/05/12	5.1	456.33	5.1	454.53	450.50	0	4,400	0.00%
2021/05/11	2.2	493.39	27.1	501.46	492.50	-24.8	4,269	-0.58%
2021/05/10	23.1	547.04	2	545.51	547.00	21.1	4,201	0.50%
2021/05/07	7	545.57	8.8	541.96	547.00	-1.8	4,195	-0.04%
2021/05/06	8.1	531.31	10.1	537.99	530.00	-2	4,187	-0.05%
2021/05/05	12	549.75	9.1	551.90	533.00	3	4,160	0.07%
2021/05/04	15	565.27	33.1	573.40	568.00	-18.1	4,147	-0.44%
2021/05/03	12.1	595.87	15	590.80	586.00	-2.9	4,111	-0.07%
2021/04/29	168	605.27	24.3	598.29	604.00	143.8	4,176	3.44%	大買/鉅額交易
2021/04/28	13.1	588.77	31	594.03	584.00	-17.9	4,209	-0.43%
2021/04/27	293	600.79	27.9	589.28	595.00	265.1	4,170	6.36%	大買/鉅額交易
2021/04/26	294.4	580.17	31.2	572.44	576.00	263.2	4,084	6.44%	大買/鉅額交易
2021/04/23	270	542.52	39.6	548.95	561.00	230.4	3,970	5.80%	大買/鉅額交易
2021/04/22	20.1	532.41	30.1	527.41	510.00	-10.1	3,871	-0.26%
2021/04/21	374	523.99	31.8	520.57	533.00	342.3	3,834	8.93%	大買/鉅額交易
2021/04/20	13	495.77	9.3	496.36	497.50	3.8	3,758	0.10%
2021/04/19	7.2	493.20	1.6	491.25	491.50	5.6	3,960	0.14%
2021/04/16	9	493.83	2.2	492.43	494.50	6.8	4,125	0.16%
2021/04/15	0.1	474.54	6	487.00	489.00	-5.9	4,123	-0.14%
2021/04/14	6.2	468.84	2	456.50	473.50	4.2	4,097	0.10%
2021/04/13	3	489.33	1	487.00	487.00	2	4,073	0.05%
2021/04/12	4	488.88	5	491.10	486.00	-1	4,072	-0.02%
2021/04/09	3.2	483.53	12.1	486.98	484.00	-8.9	4,066	-0.22%
2021/04/08	0.1	497.00	10	495.45	492.00	-9.9	4,015	-0.25%
2021/04/07	2.1	498.39	1.8	498.19	497.00	0.3	4,000	0.01%
2021/04/06	2.2	490.52	1	489.50	491.00	1.2	4,002	0.03%
2021/04/01	6.1	490.40	2	494.00	487.50	4.1	3,999	0.10%
2021/03/31	4.1	490.52	1	488.00	488.50	3.1	3,992	0.08%
2021/03/30	5.2	493.82	5	494.70	493.50	0.2	3,969	0.00%
2021/03/29	5.1	497.13	13.7	496.53	495.50	-8.6	3,934	-0.22%
2021/03/26	6	477.68	3	482.83	484.50	3	3,856	0.08%
2021/03/25	12.1	477.11	2	474.00	475.50	10.1	3,819	0.26%
2021/03/24	1	465.01	2	465.25	465.50	-1	3,778	-0.03%
2021/03/23	1	466.50	0	0.00	465.00	1	3,834	0.03%
2021/03/22	4	463.38	1	463.00	463.50	3	3,833	0.08%
2021/03/19	0	468.50	6	469.33	466.50	-6	3,868	-0.16%
2021/03/18	1	477.00	6.1	474.11	469.50	-5.1	3,855	-0.13%
2021/03/17	12	476.08	0.1	473.26	472.00	11.9	3,842	0.31%
2021/03/16	5.1	469.60	2	468.00	468.50	3.1	3,845	0.08%
2021/03/15	2	470.50	0.1	475.00	469.50	1.9	3,857	0.05%
2021/03/12	30.3	483.07	26	482.38	475.50	4.3	3,839	0.11%
2021/03/11	12.1	463.63	6	461.58	468.00	6.1	3,736	0.16%
2021/03/10	42	446.25	1	445.00	443.00	41	3,743	1.10%
2021/03/09	3.1	441.84	9.7	447.98	439.00	-6.6	3,795	-0.17%
2021/03/08	3	454.33	1	451.50	454.00	2	3,861	0.05%
2021/03/05	3.2	449.81	3.2	448.93	448.00	0	3,864	0.00%
2021/03/04	11	458.95	26	460.33	460.00	-15	3,846	-0.39%
2021/03/03	3.1	450.94	8	449.81	454.00	-4.9	3,784	-0.13%
2021/03/02	5.3	473.90	5.3	462.80	441.50	-0.1	3,736	0.00%
2021/02/26	8.3	463.44	2	464.50	459.50	6.3	3,670	0.17%
2021/02/25	68	473.24	36	470.43	464.50	32	3,565	0.90%
2021/02/24	31.1	442.99	3	439.83	433.00	28.1	3,333	0.84%
2021/02/23	2.1	429.46	11	437.05	442.50	-9	3,293	-0.27%
2021/02/22	20.1	435.96	7	436.57	437.50	13.1	3,252	0.40%
2021/02/19	2	428.50	21.2	425.96	424.00	-19.2	3,225	-0.60%
2021/02/18	20	414.78	9.8	414.02	415.50	10.2	3,173	0.32%
2021/02/17	3	406.33	3.2	405.83	408.50	-0.2	3,148	-0.01%
2021/02/05	2.1	388.98	8	386.63	387.00	-5.9	3,151	-0.19%
2021/02/04	3	388.17	4.1	388.13	387.50	-1.1	3,140	-0.03%
2021/02/03	13	396.63	2	394.75	393.00	11	3,140	0.35%
2021/02/02	0	0.00	1	386.50	385.50	-1	3,126	-0.03%
2021/02/01	2.1	374.48	1	374.00	384.00	1.1	3,185	0.03%
2021/01/29	1	383.98	1.1	391.73	379.00	-0.1	3,180	0.00%
2021/01/28	2.4	389.11	2	389.50	389.00	0.4	3,159	0.01%
2021/01/27	0	0.00	0.1	398.50	398.50	-0.1	3,150	0.00%
2021/01/26	5	397.40	13.1	394.96	393.50	-8.1	3,142	-0.26%
2021/01/25	6.5	405.17	114	405.10	403.00	-107.6	3,125	-3.44%	大賣/鉅額交易
2021/01/22	14.3	413.44	24.1	415.86	414.00	-9.8	3,090	-0.32%
2021/01/21	9.2	395.84	13.2	394.71	399.50	-4	2,978	-0.13%
2021/01/20	2	383.97	83	381.11	378.50	-81	2,867	-2.82%
2021/01/19	15	386.90	4.2	385.56	386.00	10.8	2,843	0.38%
2021/01/18	6.1	377.16	4	377.00	381.50	2.1	2,839	0.08%
2021/01/15	9.2	396.19	21	398.73	387.00	-11.9	2,811	-0.42%
2021/01/14	9	397.23	75	397.63	398.00	-66	2,751	-2.40%
2021/01/13	3	387.33	2	386.75	389.00	1	2,707	0.04%
2021/01/12	16.5	384.62	26.7	392.25	381.50	-10.2	2,682	-0.38%
2021/01/11	35.1	375.00	293	375.38	377.00	-257.9	2,520	-10.23%	大賣/鉅額交易
2021/01/08	2	339.00	24	339.00	343.00	-22	2,418	-0.91%
2021/01/07	248	333.44	27	334.56	335.50	221	2,399	9.21%	大買/鉅額交易
2021/01/06	4	333.63	123	337.17	328.00	-119	2,384	-4.99%	大賣/鉅額交易
2021/01/05	11	337.64	12	337.54	337.00	-1	2,344	-0.04%
2021/01/04	125	339.30	1	339.50	338.00	124	2,340	5.30%	大買/鉅額交易
2020/12/31	1	332.00	4	333.00	332.50	-3	2,354	-0.13%
2020/12/29	2	333.00	23	333.37	330.00	-21	2,365	-0.89%
2020/12/28	5	333.80	135	332.61	335.00	-130	2,359	-5.51%	大賣/鉅額交易
2020/12/25	5	333.40	96	331.82	331.50	-91	2,355	-3.86%
2020/12/24	2	330.00	1	333.00	330.00	1	2,351	0.04%
2020/12/23	3	329.50	2	328.50	329.50	1	2,352	0.04%
2020/12/22	2	332.75	1.3	328.83	327.50	0.7	2,360	0.03%
2020/12/21	1	325.50	0	0.00	327.00	1	2,369	0.04%
2020/12/18	2	330.00	1.1	328.82	328.50	0.9	2,368	0.04%
2020/12/17	3	336.50	10	339.00	333.00	-7	2,357	-0.30%
2020/12/16	6	330.25	0	0.00	330.50	6	2,292	0.26%
2020/12/15	5	330.50	4	332.13	325.00	1	2,272	0.04%
2020/12/14	2.1	341.90	2	339.75	340.00	0.1	2,221	0.00%
2020/12/11	3	342.17	16	338.97	342.50	-13	2,217	-0.59%
2020/12/10	12	341.17	38	339.49	340.00	-26	2,198	-1.18%
2020/12/09	8	346.81	19	345.53	346.00	-11	2,168	-0.51%
2020/12/08	4	351.88	22	351.23	351.50	-18	2,130	-0.84%
2020/12/07	29	357.03	6	360.08	352.50	23	2,109	1.09%
2020/12/04	47	358.21	13	356.15	357.50	34	2,062	1.65%
2020/12/03	11	353.41	3	355.00	351.50	8	2,003	0.40%
2020/12/02	16	349.91	12.3	351.00	350.50	3.8	1,936	0.19%
2020/12/01	9	323.78	6	323.42	330.00	3	1,819	0.16%
2020/11/30	13	322.85	5	323.80	323.00	8	1,800	0.44%
2020/11/27	29	324.38	1	324.50	324.50	28	1,777	1.58%
2020/11/26	2	320.75	0	0.00	320.50	2	1,765	0.11%
2020/11/25	7	322.21	85	323.63	318.50	-78	1,779	-4.38%
2020/11/24	0	0.00	123	324.53	323.50	-123	1,764	-6.97%	大賣/鉅額交易
2020/11/23	13	322.65	6	322.50	323.00	7	1,752	0.40%
2020/11/20	5	319.50	69	320.01	320.00	-64	1,754	-3.65%
2020/11/19	3.1	322.83	1	321.50	323.00	2.1	1,755	0.12%
2020/11/18	2.2	319.11	5	323.50	320.00	-2.8	1,751	-0.16%
2020/11/17	23	323.35	0	0.00	322.00	23	1,744	1.32%
2020/11/16	10	326.15	13	324.96	326.00	-3	1,769	-0.17%
2020/11/13	5	324.20	22	321.77	321.00	-17	1,766	-0.96%
2020/11/12	1	318.00	1	318.50	319.50	0	1,705	0.00%
2020/11/11	1	317.50	6	317.50	320.00	-5	1,702	-0.29%
2020/11/10	48	317.34	10	317.55	318.00	38	1,716	2.21%
2020/11/09	75	314.39	7	316.07	320.00	68	1,707	3.98%
2020/11/06	6	307.83	52	306.80	308.00	-46	1,650	-2.79%
2020/11/05	19	303.18	3	303.33	304.50	16	1,643	0.97%
2020/11/04	6	303.33	0	0.00	303.00	6	1,666	0.36%
2020/11/03	2	301.25	2	301.75	302.00	0	1,660	0.00%
2020/11/02	5	300.00	4	300.50	299.00	1	1,662	0.06%
2020/10/30	2	296.75	17	296.65	296.50	-15	1,676	-0.89%
2020/10/29	1	293.00	4	294.00	296.00	-3	1,693	-0.18%
2020/10/28	4	294.38	2	296.00	294.00	2	1,670	0.12%
2020/10/27	0.1	297.50	7	296.36	298.00	-6.9	1,681	-0.41%
2020/10/26	5	299.30	0	0.00	297.00	5	1,685	0.30%
2020/10/23	4	298.63	2	297.75	298.50	2	1,675	0.12%
2020/10/22	0	0.00	3	295.50	296.00	-3	1,732	-0.17%
2020/10/21	1	294.50	4	293.50	293.50	-3	1,775	-0.17%
2020/10/20	3	296.33	7	295.43	295.00	-4	1,805	-0.22%
2020/10/19	4	291.50	5	292.40	294.00	-1	1,791	-0.06%
2020/10/16	196	285.70	8	285.44	287.50	188	1,786	10.53%	大買/鉅額交易
2020/10/15	3	273.50	2	273.25	274.00	1	1,728	0.06%
2020/10/14	5	268.90	0	0.00	269.00	5	1,722	0.29%
2020/10/13	3	268.67	2	268.50	268.50	1	1,740	0.06%
2020/10/12	1	272.50	1	270.00	270.50	0	1,752	0.00%
2020/10/08	8	274.63	3	274.83	275.50	5	1,779	0.28%
2020/10/07	1	264.50	0	0.00	264.00	1	1,778	0.06%
2020/10/06	2	263.25	2	263.50	263.50	0	1,784	0.00%
2020/10/05	1	261.50	4	262.75	262.00	-3	1,873	-0.16%
2020/09/29	0	0.00	5	265.00	265.00	-5	1,951	-0.26%
2020/09/28	1	266.00	0	0.00	266.00	1	2,036	0.05%
2020/09/25	2	265.00	2	265.50	265.50	0	2,159	0.00%
2020/09/24	2	270.25	0	0.00	268.00	2	2,172	0.09%
2020/09/23	2	274.50	0	0.00	275.00	2	2,171	0.09%
2020/09/22	2	278.50	3	277.67	279.50	-1	2,205	-0.05%
2020/09/21	0	0.00	4	281.00	281.00	-4	2,240	-0.18%
2020/09/18	4	281.00	5	281.60	282.00	-1	2,253	-0.04%
2020/09/17	20	283.85	2	279.50	279.50	18	2,268	0.79%
2020/09/16	1	281.50	1	281.00	281.50	0	2,287	0.00%
2020/09/15	3	281.83	0	0.00	280.00	3	2,308	0.13%
2020/09/14	1	275.50	1	278.50	282.00	0	2,337	0.00%
2020/09/10	0	0.00	1	277.00	275.50	-1	2,386	-0.04%
2020/09/09	1	275.50	1	276.00	276.50	0	2,406	0.00%
2020/09/08	1	279.50	2	279.00	279.50	-1	2,416	-0.04%
2020/09/04	1	275.50	0	0.00	277.00	1	2,486	0.04%
2020/09/03	1	281.50	2	279.75	279.00	-1	2,518	-0.04%
2020/09/01	1	276.50	0	0.00	275.50	1	2,639	0.04%
2020/08/31	1	277.00	1	279.00	277.00	0	2,706	0.00%
2020/08/28	0	0.00	1	275.50	276.00	-1	2,732	-0.04%
2020/08/26	1	279.00	3	279.00	279.00	-2	2,800	-0.07%
2020/08/25	1	276.50	1	274.50	274.50	0	2,814	0.00%
2020/08/24	10	271.00	0	0.00	270.00	10	2,818	0.35%
2020/08/20	4	271.25	93	266.68	266.50	-89	2,837	-3.14%
2020/08/19	0	0.00	2	286.50	278.50	-2	2,810	-0.07%
2020/08/18	3	289.00	2	291.25	286.00	1	2,802	0.04%
2020/08/17	1	288.00	50	287.18	288.00	-49	2,844	-1.72%
2020/08/11	2	286.75	0	0.00	285.00	2	2,945	0.07%
2020/08/10	1	289.50	47	289.10	287.50	-46	2,996	-1.54%
2020/08/07	2	294.00	52	294.09	293.00	-50	3,201	-1.56%
2020/08/06	2	296.75	3	299.67	296.50	-1	3,215	-0.03%
2020/08/05	89	298.40	1	297.50	298.00	88	3,219	2.73%
2020/08/04	11	287.41	1	288.50	289.00	10	3,215	0.31%
2020/08/03	0	0.00	31	294.35	294.00	-31	3,212	-0.97%
2020/07/31	0	0.00	92	294.66	294.50	-92	3,225	-2.85%
2020/07/30	3	299.83	51	298.42	297.50	-48	3,218	-1.49%
2020/07/29	1	293.50	51	293.02	294.50	-50	3,220	-1.55%
2020/07/28	3	293.00	10	304.55	290.50	-7	3,232	-0.22%
2020/07/27	6	314.00	13	313.62	313.00	-7	3,203	-0.22%
2020/07/24	6	319.58	20	319.73	317.00	-14	3,175	-0.44%
2020/07/23	9	320.67	61	320.26	322.50	-52	3,143	-1.65%
2020/07/22	1	324.50	0	0.00	322.50	1	3,144	0.03%
2020/07/21	1	317.00	0	0.00	316.00	1	3,100	0.03%
2020/07/20	2	310.00	0	0.00	312.50	2	3,108	0.06%
2020/07/16	1	312.00	48	311.65	312.00	-47	3,158	-1.49%
2020/07/15	37	312.30	5	313.20	310.00	32	3,161	1.01%
2020/07/14	30	309.42	7	309.21	309.00	23	3,170	0.73%
2020/07/13	1	315.00	8	313.63	314.00	-7	3,166	-0.22%
2020/07/10	29	322.71	8	318.38	313.50	21	3,186	0.66%
2020/07/09	3	316.83	8	315.81	318.00	-5	3,128	-0.16%
2020/07/08	11	318.27	15	315.50	317.00	-4	3,138	-0.13%
2020/07/07	14	315.75	12	320.50	314.00	2	3,184	0.06%
2020/07/06	50	316.08	164	320.60	322.00	-114	3,152	-3.62%	大賣/鉅額交易
2020/07/03	1	298.50	2	300.00	298.00	-1	3,107	-0.03%
2020/07/02	3	298.00	1	298.00	299.00	2	3,167	0.06%
2020/07/01	3	299.00	3	298.67	298.50	0	3,189	0.00%
2020/06/30	3	295.00	1	290.50	294.00	2	3,167	0.06%
2020/06/29	2	289.50	22	289.95	289.50	-20	3,170	-0.63%
2020/06/24	5	293.10	2	293.00	292.00	3	3,198	0.09%
2020/06/23	2	291.00	200	290.83	290.50	-198	3,267	-6.06%	大賣/鉅額交易
2020/06/19	6	292.17	13	291.88	291.00	-7	3,360	-0.21%
2020/06/18	210	292.42	13	292.19	292.50	197	3,357	5.87%	大買/鉅額交易
2020/06/17	10	284.75	15	286.43	284.00	-5	3,352	-0.15%
2020/06/16	7	287.93	1	287.00	288.50	6	3,416	0.18%
2020/06/15	9	281.78	12	282.50	282.50	-3	3,505	-0.09%
2020/06/12	13	278.69	22	281.18	282.00	-9	3,556	-0.25%
2020/06/11	1	284.00	4	290.63	284.00	-3	3,618	-0.08%
2020/06/10	9	292.94	34	292.18	292.00	-25	3,622	-0.69%
2020/06/09	14	299.25	22	295.82	293.50	-8	3,671	-0.22%
2020/06/08	43	298.16	36	298.22	298.00	7	3,723	0.19%
2020/06/05	24	292.06	13	291.77	292.00	11	3,683	0.30%
2020/06/04	3	285.50	12	285.92	286.00	-9	3,709	-0.24%
2020/06/03	8	284.94	4	283.75	282.50	4	3,705	0.11%
2020/06/02	4	284.50	4	284.13	283.00	0	3,695	0.00%
2020/06/01	28	282.23	3	281.17	282.50	25	3,745	0.67%
2020/05/28	2	281.25	47	278.11	277.00	-45	3,795	-1.19%
2020/05/27	25	280.54	14	279.75	280.00	11	3,804	0.29%
2020/05/26	24	280.71	90	280.60	279.50	-66	3,831	-1.72%
2020/05/25	2	277.00	13	276.65	277.00	-11	3,836	-0.29%
2020/05/22	19	280.61	182	280.29	276.00	-163	3,857	-4.23%	大賣/鉅額交易
2020/05/21	15	277.90	31	277.92	278.00	-16	3,848	-0.42%
2020/05/20	0	0.00	5	273.90	273.00	-5	3,835	-0.13%
2020/05/19	1	274.00	10	271.20	275.00	-9	3,875	-0.23%
2020/05/18	23	272.61	1	271.50	267.00	22	3,898	0.56%
2020/05/15	142	277.56	32	275.88	275.00	110	3,852	2.86%	大買/鉅額交易
2020/05/14	249	285.19	58	290.66	278.50	191	3,826	4.99%	大買/鉅額交易
2020/05/13	12	284.25	9	284.11	287.00	3	3,610	0.08%
2020/05/12	6	285.00	1	285.00	285.50	5	3,609	0.14%
2020/05/11	5	285.20	24	286.48	284.00	-19	3,611	-0.53%
2020/05/08	16	288.34	2	285.50	289.00	14	3,576	0.39%
2020/05/07	5	284.70	27	283.54	283.50	-22	3,555	-0.62%
2020/05/06	3	280.50	0	0.00	281.50	3	3,571	0.08%
2020/05/05	96	280.33	1	281.00	278.50	95	3,580	2.65%
2020/05/04	6	279.75	6	280.17	280.50	0	3,599	0.00%
2020/04/30	8	286.13	4	286.38	286.50	4	3,598	0.11%
2020/04/29	66	277.48	0	0.00	279.00	66	3,592	1.84%
2020/04/28	31	273.92	14	275.36	274.50	17	3,596	0.47%
2020/04/27	22	271.80	3	272.17	274.00	19	3,636	0.52%
2020/04/24	1	264.50	5	262.60	263.50	-4	3,654	-0.11%
2020/04/23	80	266.70	104	265.51	265.50	-24	3,685	-0.65%	大賣/
2020/04/22	85	263.80	21	263.14	266.00	64	3,708	1.73%
2020/04/21	93	270.48	12	270.25	267.50	81	3,679	2.20%
2020/04/20	47	271.34	28	271.13	269.50	19	3,660	0.52%
2020/04/17	18	272.19	10	271.10	270.50	8	3,648	0.22%
2020/04/16	30	271.55	26	270.52	270.50	4	3,606	0.11%
2020/04/15	6	274.25	203	274.75	274.00	-197	3,604	-5.47%	大賣/鉅額交易
2020/04/14	2	274.25	61	272.93	275.00	-59	3,656	-1.61%
2020/04/13	73	271.23	177	270.67	269.00	-104	3,670	-2.83%	大賣/鉅額交易
2020/04/10	2	278.00	49	282.95	277.50	-47	3,644	-1.29%
2020/04/09	14	283.64	51	283.75	283.00	-37	3,625	-1.02%
2020/04/08	38	278.96	18	282.03	284.50	20	3,638	0.55%
2020/04/07	20	268.78	26	268.44	272.50	-6	3,571	-0.17%
2020/04/06	1	259.00	1	255.00	259.00	0	3,515	0.00%
2020/04/01	8	247.13	8	246.81	250.00	0	3,503	0.00%
2020/03/31	34	250.00	39	247.69	248.00	-5	3,553	-0.14%
2020/03/30	9	242.39	1	242.00	248.50	8	3,569	0.22%
2020/03/27	55	258.21	117	259.59	253.00	-62	3,612	-1.72%	大賣/
2020/03/26	18	250.86	150	251.91	263.00	-132	3,605	-3.66%	大賣/鉅額交易
2020/03/25	43	246.03	14	251.46	251.50	29	3,536	0.82%
2020/03/24	5	224.60	9	228.50	229.00	-4	3,517	-0.11%
2020/03/23	18	203.94	247	209.45	208.50	-229	3,509	-6.53%	大賣/鉅額交易
2020/03/20	87	212.37	43	215.31	216.00	44	3,515	1.25%
2020/03/19	23	199.39	231	201.18	196.50	-208	3,456	-6.02%	大賣/鉅額交易
2020/03/18	26	225.90	116	231.68	218.00	-90	3,406	-2.64%	大賣/
2020/03/17	35	237.23	178	235.43	231.50	-143	3,406	-4.20%	大賣/鉅額交易
2020/03/16	68	253.25	19	256.03	251.00	49	3,358	1.46%
2020/03/13	194	258.69	189	258.78	268.00	5	3,351	0.15%	大買/大賣/
2020/03/12	39	286.79	19	287.87	281.00	20	3,296	0.61%
2020/03/11	40	313.46	15	321.00	311.50	25	3,228	0.77%
2020/03/10	4	319.25	37	318.41	321.00	-33	3,233	-1.02%
2020/03/09	32	334.02	154	331.20	330.00	-122	3,150	-3.87%	大賣/鉅額交易
2020/03/06	35	341.76	66	341.71	341.50	-31	3,123	-0.99%
2020/03/05	11	347.09	34	344.24	340.50	-23	3,099	-0.74%
2020/03/04	225	332.84	12	336.79	336.50	213	3,029	7.03%	大買/鉅額交易
2020/03/03	5	337.40	9	338.61	338.00	-4	2,988	-0.13%
2020/03/02	104	329.25	9	327.50	325.50	95	2,944	3.23%	大買/
2020/02/27	27	337.35	47	335.33	333.50	-20	2,928	-0.68%
2020/02/26	77.1	342.89	4	344.00	339.50	73.1	2,885	2.53%
2020/02/25	52	341.48	303	341.32	345.50	-251	2,867	-8.75%	大賣/鉅額交易
2020/02/24	161	340.07	34	339.99	343.50	127	2,840	4.47%	大買/鉅額交易
2020/02/21	25	337.24	2	337.75	335.00	23	2,806	0.82%
2020/02/20	143.1	342.86	7	339.86	339.50	136.1	2,807	4.85%	大買/鉅額交易
2020/02/19	27	339.26	103	338.96	338.00	-76	2,765	-2.75%	大賣/
2020/02/18	2	329.50	4	329.00	330.00	-2	2,715	-0.07%
2020/02/17	746	329.20	8	327.25	330.00	738	2,717	27.16%	大買/鉅額交易
2020/02/14	52	322.12	108	322.01	325.00	-56	2,693	-2.08%	大賣/
2020/02/13	139	320.00	176	322.16	320.00	-37	2,732	-1.35%	大買/大賣/
2020/02/12	6	325.58	47	325.50	324.00	-41	2,774	-1.48%
2020/02/11	2	322.50	103	322.17	323.00	-101	2,773	-3.64%	大賣/鉅額交易
2020/02/10	286	322.31	77	323.68	320.50	209	2,794	7.48%	大買/鉅額交易
2020/02/07	250	324.01	3	322.33	324.50	247	2,805	8.80%	大買/鉅額交易
2020/02/06	107	331.14	26	330.23	330.50	81	2,811	2.88%	大買/
2020/02/05	121	330.68	20	329.43	327.00	101	2,798	3.61%	大買/鉅額交易
2020/02/04	22	324.66	3	321.83	324.00	19	2,760	0.69%
2020/02/03	97	316.14	25	310.34	322.00	72	2,734	2.63%
2020/01/31	35	319.04	63	321.28	319.50	-28	2,693	-1.04%
2020/01/30	32	326.89	14	328.00	319.50	18	2,666	0.68%
2020/01/20	127	355.83	12	356.75	354.00	115	2,602	4.42%	大買/鉅額交易
2020/01/17	220	351.53	11	352.91	350.00	209	2,548	8.20%	大買/鉅額交易
2020/01/16	32	349.27	6	343.67	355.00	26	2,500	1.04%
2020/01/15	20	339.98	0	0.00	337.00	20	2,444	0.82%
2020/01/14	21	344.76	2	345.00	343.50	19	2,449	0.78%
2020/01/13	49	337.36	1	337.50	341.00	48	2,421	1.98%
2020/01/10	61	340.89	22	338.18	338.00	39	2,414	1.61%
2020/01/09	29	341.05	0	0.00	339.50	29	2,404	1.21%
2020/01/08	12.1	343.42	12	339.58	335.00	0.1	2,376	0.01%
2020/01/07	40	329.80	32	335.13	332.00	8	2,277	0.35%
2020/01/06	73	341.76	151	341.07	340.50	-78	2,227	-3.50%	大賣/
2020/01/03	28	344.80	363	339.58	341.00	-335	2,200	-15.22%	大賣/鉅額交易
2020/01/02	193	357.24	14	357.21	358.00	179	2,148	8.33%	大買/鉅額交易
2019/12/31	18	342.39	61	343.36	340.50	-43	2,077	-2.07%
2019/12/30	8	343.25	71	340.91	340.00	-63	2,065	-3.05%
2019/12/27	822	345.98	37	345.53	345.00	785	2,039	38.49%	大買/鉅額交易
2019/12/26	418	342.97	127	341.86	346.00	291	2,016	14.43%	大買/大賣/鉅額交易
2019/12/25	10	338.15	89	338.16	336.00	-79	1,951	-4.05%
2019/12/24	174	329.04	45	325.39	331.00	129	1,913	6.74%	大買/鉅額交易
2019/12/23	12	318.88	14	318.11	320.00	-2	1,830	-0.11%
2019/12/20	63	308.82	5	310.70	307.00	58	1,753	3.31%
2019/12/19	12	311.08	2	310.00	308.00	10	1,733	0.58%
2019/12/18	22	314.77	9	314.78	313.00	13	1,703	0.76%
2019/12/17	68	316.35	98	311.99	319.50	-30	1,684	-1.78%
2019/12/16	116	309.78	48	311.97	310.00	68	1,643	4.14%	大買/
2019/12/13	249	310.82	97	313.33	308.00	152	1,616	9.40%	大買/鉅額交易
2019/12/12	60	315.63	34	318.50	313.00	26	1,572	1.65%
2019/12/11	15	308.10	14	307.96	310.00	1	1,503	0.07%
2019/12/10	10	304.35	47	305.94	306.50	-37	1,453	-2.55%
2019/12/09	92	300.80	2	300.00	300.50	90	1,425	6.32%
2019/12/06	166	299.86	3	300.50	301.00	163	1,403	11.61%	大買/鉅額交易
2019/12/05	70	292.20	10	293.55	298.00	60	1,378	4.35%
2019/12/04	46	287.79	0	0.00	289.50	46	1,360	3.38%
2019/12/03	6	286.42	6	287.17	287.00	0	1,388	0.00%
2019/12/02	13	281.65	6	281.33	281.50	7	1,385	0.51%
2019/11/29	2	286.50	12	286.13	284.50	-10	1,386	-0.72%
2019/11/27	3	292.33	1	290.50	292.00	2	1,383	0.14%
2019/11/26	15	289.97	1	290.50	289.50	14	1,380	1.01%
2019/11/25	0	0.00	1	286.00	286.50	-1	1,367	-0.07%
2019/11/22	0	0.00	1	287.00	286.00	-1	1,373	-0.07%
2019/11/21	0	0.00	3	288.67	289.00	-3	1,364	-0.22%
2019/11/20	2	292.00	10	292.50	291.50	-8	1,357	-0.59%
2019/11/19	11	294.32	2	294.75	295.50	9	1,361	0.66%
2019/11/18	2.8	292.11	1	291.00	291.00	1.8	1,343	0.13%
2019/11/15	1	287.50	0	0.00	288.50	1	1,340	0.07%
2019/11/14	4	286.88	3	285.50	285.00	1	1,330	0.08%
2019/11/13	3	291.67	3	291.50	290.50	0	1,309	0.00%
2019/11/12	8	295.19	20	298.25	295.50	-12	1,313	-0.91%
2019/11/11	10	299.80	1	299.50	297.00	9	1,296	0.69%
2019/11/08	20	293.80	6	293.08	294.50	14	1,241	1.13%
2019/11/07	4	293.00	93	288.42	287.00	-89	1,228	-7.24%
2019/11/06	11	297.14	8	294.56	294.50	3	1,229	0.24%
2019/11/05	11	292.77	93	289.03	298.00	-82	1,224	-6.70%
2019/11/04	1	282.50	0	0.00	282.50	1	1,211	0.08%
2019/11/01	5	281.20	1	280.00	281.00	4	1,237	0.32%
2019/10/31	9	280.39	25	279.94	277.50	-16	1,297	-1.23%
2019/10/30	3	278.83	3	278.83	278.50	0	1,338	0.00%
2019/10/29	3	285.00	23	286.22	280.00	-20	1,488	-1.34%
2019/10/28	3	284.50	16	285.00	286.00	-13	1,504	-0.86%
2019/10/25	21	288.24	0	0.00	283.50	21	1,518	1.38%
2019/10/24	70	285.92	0	0.00	286.00	70	1,545	4.53%
2019/10/23	70	286.63	2	287.75	285.00	68	1,591	4.27%
2019/10/22	50	287.76	2	284.00	288.00	48	1,610	2.98%
2019/10/17	2	276.75	0	0.00	280.00	2	1,648	0.12%
2019/10/16	2	276.50	4	278.38	275.50	-2	1,659	-0.12%
2019/10/15	1	276.00	35	276.16	277.00	-34	1,681	-2.02%
2019/10/14	8	275.69	11	275.23	277.00	-3	1,715	-0.17%
2019/10/09	1	275.50	3	275.00	273.00	-2	1,745	-0.11%
2019/10/08	2	280.50	20	280.13	278.00	-18	1,763	-1.02%
2019/10/07	3	275.83	55	273.89	275.00	-52	1,821	-2.85%
2019/10/04	2	275.25	85	273.23	274.50	-83	1,863	-4.45%
2019/10/03	3	272.33	69	272.59	274.00	-66	1,925	-3.43%
2019/10/02	6	276.75	3	276.33	275.50	3	1,942	0.15%
2019/10/01	3	281.17	51	279.78	280.50	-48	1,967	-2.44%
2019/09/27	4	277.88	36	277.17	276.50	-32	1,957	-1.63%
2019/09/26	3	285.83	52	284.27	283.50	-49	1,939	-2.53%
2019/09/25	3	285.67	0	0.00	286.00	3	1,941	0.15%
2019/09/23	1	288.50	0	0.00	289.00	1	1,960	0.05%
2019/09/20	5	290.40	13	289.96	290.00	-8	1,981	-0.40%
2019/09/19	140	293.09	35	292.26	291.00	105	2,000	5.25%	大買/鉅額交易
2019/09/18	20	290.35	28	291.64	292.00	-8	2,004	-0.40%
2019/09/17	22	294.59	57	290.98	289.00	-35	2,016	-1.74%
2019/09/16	3	295.67	1	294.50	295.50	2	2,014	0.10%
2019/09/12	2	297.50	24	297.42	297.50	-22	2,012	-1.09%
2019/09/11	39	301.01	1	296.00	297.50	38	2,013	1.89%
2019/09/10	1	299.50	0	0.00	298.00	1	1,999	0.05%
2019/09/09	0	0.00	2	304.00	299.50	-2	1,988	-0.10%
2019/09/06	4	305.88	4	307.00	307.00	0	1,975	0.00%
2019/09/05	52	304.88	0	0.00	306.00	52	1,956	2.66%
2019/09/04	4	292.63	0	0.00	296.00	4	1,939	0.21%
2019/09/03	1	293.00	0	0.00	291.00	1	1,935	0.05%
2019/08/30	3	288.50	0	0.00	288.50	3	1,932	0.16%
2019/08/29	1	282.00	6	280.42	282.50	-5	1,924	-0.26%
2019/08/28	3	283.33	1	285.00	282.00	2	1,927	0.10%
2019/08/27	3	287.00	0	0.00	283.50	3	1,927	0.16%
2019/08/26	45	285.71	4	285.25	285.00	41	1,926	2.13%
2019/08/23	1	289.00	12	290.54	292.00	-11	1,921	-0.57%
2019/08/22	9	291.39	25	289.80	289.00	-16	1,914	-0.84%
2019/08/21	5	295.50	2	293.75	293.50	3	1,908	0.16%
2019/08/20	0	0.00	2	295.25	295.50	-2	1,918	-0.10%
2019/08/19	0	0.00	23	291.78	291.00	-23	1,909	-1.20%
2019/08/16	20	288.45	1	289.50	289.00	19	1,909	0.99%
2019/08/15	20	287.20	57	287.89	289.00	-37	1,909	-1.94%
2019/08/14	10	296.75	61	294.80	290.00	-51	1,909	-2.67%
2019/08/13	5	304.60	96	302.18	300.50	-91	1,865	-4.88%
2019/08/12	3	310.33	13	309.35	310.50	-10	1,850	-0.54%
2019/08/08	1	309.54	91	309.40	310.50	-90	1,838	-4.89%
2019/08/07	1	296.50	49	298.50	303.00	-48	1,812	-2.65%
2019/08/06	30	287.00	20	291.13	294.50	10	1,822	0.55%
2019/08/05	39	300.91	22	296.59	295.00	17	1,795	0.95%
2019/08/02	267	302.07	7	301.71	300.00	260	1,776	14.63%	大買/鉅額交易
2019/08/01	99	309.08	147	310.43	313.00	-48	1,726	-2.78%	大賣/
2019/07/31	141	304.38	54	302.67	307.00	87	1,685	5.16%	大買/
2019/07/30	49	322.70	6	321.42	328.00	43	1,540	2.79%
2019/07/29	126	325.71	1	321.00	324.00	125	1,515	8.25%	大買/鉅額交易
2019/07/26	123	328.73	80	329.53	328.00	43	1,505	2.86%	大買/
2019/07/25	108	339.29	54	340.05	338.00	54	1,475	3.66%	大買/
2019/07/24	143	333.01	58	331.86	333.00	85	1,442	5.89%	大買/
2019/07/23	163	334.17	7	331.86	331.00	156	1,432	10.89%	大買/鉅額交易
2019/07/22	4	322.63	1	321.00	320.00	3	1,388	0.22%
2019/07/19	17	320.09	1	318.50	320.50	16	1,391	1.15%
2019/07/18	52	319.01	0	0.00	315.00	52	1,389	3.74%
2019/07/17	43	316.97	2	317.75	322.00	41	1,415	2.90%
2019/07/16	23	325.00	2	322.00	322.00	21	1,391	1.51%
2019/07/15	36	332.64	7	333.93	335.00	29	1,363	2.13%
2019/07/12	2	332.25	81	330.38	327.50	-79	1,344	-5.88%
2019/07/11	57	333.10	38	333.26	335.00	19	1,323	1.44%
2019/07/10	25	317.40	3	320.00	320.00	22	1,274	1.73%
2019/07/09	40	315.46	18	314.28	315.00	22	1,233	1.78%
2019/07/08	10	304.35	26	303.88	306.00	-16	1,177	-1.36%
2019/07/05	1	300.00	0	0.00	302.00	1	1,165	0.09%
2019/07/04	0	0.00	2	291.00	290.50	-2	1,134	-0.18%
2019/07/02	0	0.00	2	293.25	297.50	-2	1,158	-0.17%
2019/07/01	0	0.00	2	293.50	296.00	-2	1,180	-0.17%
2019/06/28	0	0.00	1	285.00	283.00	-1	1,178	-0.08%
2019/06/27	0	0.00	5	281.20	282.00	-5	1,230	-0.41%
2019/06/26	3	291.17	1	292.50	291.00	2	1,233	0.16%
2019/06/25	4	291.88	0	0.00	290.00	4	1,253	0.32%
2019/06/24	22	295.39	24	289.38	295.50	-2	1,283	-0.16%
2019/06/21	24	283.60	4	291.00	291.00	20	1,327	1.51%
2019/06/20	22	282.39	0	0.00	282.50	22	1,345	1.64%
2019/06/19	13	280.81	0	0.00	281.00	13	1,398	0.93%
2019/06/18	2	277.00	1	278.50	277.00	1	1,402	0.07%
2019/06/17	3	275.50	0	0.00	275.50	3	1,407	0.21%
2019/06/14	3	277.50	0	0.00	276.00	3	1,413	0.21%
2019/06/13	2	278.75	6	280.67	280.00	-4	1,410	-0.28%
2019/06/12	7	276.71	1	280.00	282.00	6	1,412	0.42%
2019/06/11	1	270.50	81	268.94	270.00	-80	1,399	-5.72%
2019/06/10	3	272.67	0	0.00	274.00	3	1,389	0.22%
2019/06/05	7	275.79	2	283.50	274.00	5	1,385	0.36%
2019/06/04	1	280.00	2	278.75	281.00	-1	1,394	-0.07%
2019/06/03	9	280.50	2	282.00	279.50	7	1,402	0.50%
2019/05/31	2	284.00	1	286.00	286.00	1	1,410	0.07%
2019/05/30	6	282.00	3	278.50	282.00	3	1,416	0.21%
2019/05/29	2	269.75	1	274.00	276.00	1	1,429	0.07%
2019/05/28	7	272.43	67	273.38	272.50	-60	1,451	-4.13%
2019/05/27	4	275.25	1	278.50	273.50	3	1,483	0.20%
2019/05/24	4	281.63	1	281.50	286.00	3	1,483	0.20%
2019/05/23	8	278.06	0	0.00	277.50	8	1,509	0.53%
2019/05/22	1	278.50	28	281.59	284.00	-27	1,521	-1.77%
2019/05/21	28	276.09	8	278.13	281.50	20	1,524	1.31%
2019/05/17	1	270.00	1	277.00	268.50	0	1,496	0.00%
2019/05/16	2	277.50	2	274.50	275.00	0	1,505	0.00%
2019/05/15	11	277.18	163	275.04	273.50	-152	1,505	-10.09%	大賣/鉅額交易
2019/05/14	6	265.75	72	261.18	273.00	-66	1,496	-4.41%
2019/05/13	85	280.91	1	277.50	277.00	84	1,461	5.75%
2019/05/10	3	287.17	1	291.50	284.00	2	1,455	0.14%
2019/05/09	1	284.00	6	286.50	291.50	-5	1,445	-0.35%
2019/05/08	7	292.00	3	289.33	292.00	4	1,432	0.28%
2019/05/07	103	294.77	2	291.25	295.00	101	1,427	7.07%	大買/鉅額交易
2019/05/06	1	285.50	8	286.13	287.00	-7	1,418	-0.49%
2019/05/03	17	292.06	0	0.00	295.00	17	1,416	1.20%
2019/05/02	46	288.71	3	290.33	288.00	43	1,410	3.05%
2019/04/30	129	288.19	3	287.50	290.50	126	1,409	8.94%	大買/鉅額交易
2019/04/29	3	284.83	67	285.75	285.00	-64	1,394	-4.59%
2019/04/26	1	291.00	4	292.63	290.00	-3	1,371	-0.22%
2019/04/25	8	297.13	142	296.26	298.00	-134	1,358	-9.86%	大賣/鉅額交易
2019/04/24	5	293.60	0	0.00	294.00	5	1,344	0.37%
2019/04/23	6	294.00	3	295.67	295.00	3	1,340	0.22%
2019/04/22	0	0.00	1	305.50	303.00	-1	1,311	-0.08%
2019/04/19	3	308.17	7	309.57	307.00	-4	1,314	-0.30%
2019/04/18	48	311.67	2	309.25	311.50	46	1,313	3.50%
2019/04/17	1	308.50	14	307.64	310.50	-13	1,299	-1.00%
2019/04/16	156	310.84	1	313.00	310.00	155	1,292	12.00%	大買/鉅額交易
2019/04/15	34	304.31	4	305.88	303.50	30	1,259	2.38%
2019/04/12	78	307.69	1	308.50	306.50	77	1,251	6.15%
2019/04/11	116	309.09	3	311.33	307.00	113	1,242	9.10%	大買/鉅額交易
2019/04/10	3	310.50	0	0.00	313.00	3	1,229	0.24%
2019/04/09	4	314.38	1	314.00	315.00	3	1,219	0.25%
2019/04/08	15	311.07	8	311.75	314.00	7	1,207	0.58%
2019/04/03	85	318.54	3	318.00	315.00	82	1,190	6.89%
2019/04/02	93	317.55	24	316.69	317.00	69	1,161	5.94%
2019/04/01	24	316.02	8	312.88	317.00	16	1,137	1.41%
2019/03/29	34	301.81	10	302.75	302.00	24	1,072	2.24%
2019/03/28	114	302.15	16	302.31	302.00	98	1,052	9.31%	大買/
2019/03/27	90	297.18	75	297.55	297.00	15	1,017	1.47%
2019/03/26	169	293.38	9	290.94	295.00	160	984	16.25%	大買/鉅額交易
2019/03/25	58	281.16	4	281.13	283.50	54	925	5.84%
2019/03/22	240	280.59	13	281.50	278.50	227	904	25.09%	大買/鉅額交易
2019/03/21	0	0.00	4	267.75	267.50	-4	876	-0.46%
2019/03/20	5	263.60	0	0.00	263.00	5	871	0.57%
2019/03/19	3	265.67	0	0.00	263.00	3	873	0.34%
2019/03/18	5	268.50	0	0.00	268.50	5	866	0.58%
2019/03/15	1	273.00	1	275.00	270.00	0	872	0.00%
2019/03/14	1	270.50	3	271.33	273.00	-2	865	-0.23%
2019/03/13	1	266.00	1	266.50	265.00	0	869	0.00%
2019/03/12	1	266.00	8	266.00	266.00	-7	870	-0.80%
2019/03/11	8	269.25	50	266.10	267.00	-42	876	-4.79%
2019/03/08	2	266.50	1	270.00	266.50	1	892	0.11%
2019/03/07	50	272.20	3	270.17	268.00	47	900	5.22%
2019/03/06	3	276.50	1	280.50	277.00	2	892	0.22%
2019/03/05	0	0.00	3	279.83	281.50	-3	887	-0.34%
2019/03/04	4	281.00	8	280.00	281.50	-4	902	-0.44%
2019/02/27	10	277.50	8	277.63	280.00	2	893	0.22%
2019/02/26	10	275.60	8	277.25	278.50	2	873	0.23%
2019/02/25	4	269.50	8	269.38	271.50	-4	849	-0.47%
2019/02/22	17	267.12	9	266.78	268.50	8	838	0.95%
2019/02/21	6	259.25	64	258.50	260.00	-58	800	-7.24%
2019/02/20	23	254.00	1	255.00	256.00	22	783	2.81%
2019/02/19	1	252.00	0	0.00	249.00	1	771	0.13%
2019/02/18	2	251.25	2	253.00	250.00	0	776	0.00%
2019/02/15	3	254.17	15	254.07	253.50	-12	794	-1.51%
2019/02/14	2	250.50	1	252.00	249.50	1	795	0.13%
2019/02/13	11	249.77	0	0.00	249.00	11	789	1.39%
2019/02/12	0	0.00	1	250.00	248.00	-1	786	-0.13%
2019/02/11	1	251.50	1	249.00	248.00	0	786	0.00%
2019/01/30	3	248.83	2	249.50	250.00	1	788	0.13%
2019/01/29	17	246.53	1	246.50	246.50	16	785	2.04%
2019/01/28	8	247.00	0	0.00	247.00	8	786	1.02%
2019/01/25	14	248.64	4	247.88	249.00	10	795	1.26%
2019/01/24	4	246.50	3	242.83	247.50	1	801	0.12%
2019/01/23	2	241.50	1	242.00	242.50	1	803	0.12%
2019/01/22	3	240.17	5	240.60	238.00	-2	803	-0.25%
2019/01/21	1	244.00	1	246.00	244.50	0	808	0.00%
2019/01/18	0	0.00	4	241.75	243.00	-4	827	-0.48%
2019/01/17	1	242.50	3	241.33	240.50	-2	839	-0.24%
2019/01/16	0	0.00	19	239.66	241.00	-19	850	-2.23%
2019/01/15	7	241.64	1	244.50	240.50	6	859	0.70%
2019/01/14	0	0.00	4	240.00	243.00	-4	863	-0.46%
2019/01/11	9	237.39	0	0.00	237.50	9	872	1.03%
2019/01/10	12	236.92	3	233.67	237.50	9	869	1.03%
2019/01/09	9	232.00	71	232.09	232.00	-62	874	-7.09%
2019/01/08	8	227.94	41	229.38	230.50	-33	873	-3.78%
2019/01/07	12	228.08	20	228.08	228.00	-8	884	-0.90%
2019/01/04	1	224.00	27	224.11	224.50	-26	901	-2.89%
2019/01/03	2	226.75	4	226.50	227.00	-2	942	-0.21%
2019/01/02	2	228.75	1	228.50	228.50	1	958	0.10%
2018/12/28	0	0.00	2	227.00	228.00	-2	962	-0.21%
2018/12/27	0	0.00	1	225.00	227.50	-1	979	-0.10%
2018/12/26	3	227.33	0	0.00	220.50	3	983	0.30%
2018/12/25	0	0.00	5	221.60	223.00	-5	988	-0.51%
2018/12/24	0	0.00	1	222.50	222.50	-1	996	-0.10%
2018/12/21	1	220.00	1	226.00	226.00	0	1,008	0.00%
2018/12/20	1	224.50	2	225.75	223.00	-1	1,016	-0.10%
2018/12/19	0	0.00	35	222.50	220.50	-35	1,012	-3.46%
2018/12/18	0	0.00	1	223.50	222.50	-1	1,026	-0.10%
2018/12/17	2	229.50	0	0.00	227.00	2	1,040	0.19%
2018/12/14	2	229.75	3	231.50	233.50	-1	1,034	-0.10%
2018/12/13	12	245.00	2	245.25	243.00	10	1,017	0.98%
2018/12/11	0	0.00	1	240.00	237.00	-1	1,029	-0.10%
2018/12/10	18	234.06	4	232.50	234.50	14	1,036	1.35%
2018/12/07	0	0.00	5	239.20	239.00	-5	1,036	-0.48%
2018/12/04	1	252.00	6	252.00	252.00	-5	1,050	-0.48%
2018/12/03	1	253.00	9	252.50	255.00	-8	1,060	-0.75%
2018/11/30	2	245.25	3	249.33	251.00	-1	1,060	-0.09%
2018/11/29	7	245.93	7	244.71	242.50	0	1,035	0.00%
2018/11/28	11	240.82	4	240.38	241.00	7	1,021	0.69%
2018/11/27	1	239.00	3	229.17	240.00	-2	1,013	-0.20%
2018/11/26	4	228.25	3	225.83	229.00	1	993	0.10%
2018/11/23	10	223.60	3	222.83	224.50	7	988	0.71%
2018/11/22	7	228.93	24	226.04	224.00	-17	998	-1.70%
2018/11/21	6	219.25	6	218.92	219.00	0	997	0.00%
2018/11/20	1	221.50	5	221.50	221.00	-4	991	-0.40%
2018/11/19	4	224.00	4	221.00	224.00	0	1,002	0.00%
2018/11/16	1	220.00	4	221.50	220.50	-3	1,007	-0.30%
2018/11/15	2	220.00	9	221.00	220.50	-7	1,010	-0.69%
2018/11/14	21	222.74	6	221.58	224.00	15	1,013	1.48%
2018/11/13	6	215.17	7	210.93	216.50	-1	996	-0.10%
2018/11/12	7	209.86	1	209.50	211.00	6	991	0.60%
2018/11/09	3	208.50	8	207.56	210.00	-5	1,005	-0.50%
2018/11/08	3	213.50	2	211.75	207.50	1	1,028	0.10%
2018/11/07	19	208.53	1	209.50	209.50	18	1,050	1.71%
2018/11/06	5	208.40	14	204.43	203.00	-9	1,064	-0.85%
2018/11/05	0	0.00	10	208.30	208.50	-10	1,070	-0.93%
2018/11/02	9	211.11	4	210.88	211.50	5	1,071	0.47%
2018/11/01	12	206.88	8	203.25	207.50	4	1,064	0.38%
2018/10/31	5	200.90	6	201.92	203.00	-1	1,060	-0.09%
2018/10/30	12	194.75	2	193.50	196.50	10	1,062	0.94%
2018/10/29	10	189.90	5	189.20	194.00	5	1,095	0.46%
2018/10/26	1	196.00	73	191.82	190.00	-72	1,157	-6.22%
2018/10/25	2	196.00	60	195.54	195.50	-58	1,147	-5.05%
2018/10/24	11	202.00	4	201.75	201.50	7	1,157	0.60%
2018/10/23	1	201.50	102	200.00	198.50	-101	1,157	-8.73%	大賣/鉅額交易
2018/10/22	15	200.07	0	0.00	203.50	15	1,149	1.30%
2018/10/19	19	192.18	11	191.55	196.50	8	1,144	0.70%
2018/10/18	1	198.00	3	199.17	196.50	-2	1,147	-0.17%
2018/10/17	5	201.50	7	200.86	199.00	-2	1,181	-0.17%
2018/10/16	6	199.25	18	198.69	198.00	-12	1,173	-1.02%
2018/10/15	4	197.38	11	198.36	196.00	-7	1,168	-0.60%
2018/10/12	10	200.25	24	198.98	200.50	-14	1,153	-1.21%
2018/10/11	2	196.00	13	196.73	194.50	-11	1,142	-0.96%
2018/10/09	13	216.88	112	217.05	214.50	-99	1,109	-8.92%	大賣/
2018/10/08	5	223.50	79	223.10	222.50	-74	1,098	-6.74%
2018/10/05	4	225.88	8	225.75	225.00	-4	1,103	-0.36%
2018/10/04	1	232.00	7	232.71	232.00	-6	1,089	-0.55%
2018/10/03	1	234.00	0	0.00	234.00	1	1,086	0.09%
2018/10/02	1	243.00	10	240.20	238.00	-9	1,086	-0.83%
2018/10/01	3	245.17	57	243.58	243.50	-54	1,079	-5.00%
2018/09/28	0	0.00	96	244.33	243.00	-96	1,089	-8.81%
2018/09/27	48	244.68	105	244.85	245.00	-57	1,089	-5.23%	大賣/
2018/09/26	3	245.00	150	244.76	244.00	-147	1,081	-13.59%	大賣/鉅額交易
2018/09/25	1	250.00	114	246.63	245.00	-113	1,103	-10.24%	大賣/鉅額交易
2018/09/21	7	250.29	34	249.12	249.50	-27	1,086	-2.49%
2018/09/20	5	245.60	40	244.79	243.50	-35	1,073	-3.26%
2018/09/19	5	244.10	11	244.41	245.00	-6	1,111	-0.54%
2018/09/18	8	247.00	21	246.31	245.50	-13	1,130	-1.15%
2018/09/17	1	240.50	1	242.00	241.50	0	1,127	0.00%
2018/09/14	3	239.33	42	237.70	241.50	-39	1,135	-3.44%
2018/09/13	16	235.16	20	234.90	233.50	-4	1,142	-0.35%
2018/09/12	1	233.00	23	233.61	232.50	-22	1,141	-1.93%
2018/09/11	18	239.83	3	239.50	241.00	15	1,137	1.32%
2018/09/10	11	234.50	8	233.81	233.50	3	1,137	0.26%
2018/09/07	9	244.00	7	242.29	242.00	2	1,141	0.18%
2018/09/06	3	250.50	3	250.33	247.50	0	1,122	0.00%
2018/09/05	1	254.00	9	254.78	253.50	-8	1,108	-0.72%
2018/09/04	4	254.75	0	0.00	255.00	4	1,120	0.36%
2018/08/31	0	0.00	2	255.00	254.00	-2	1,128	-0.18%
2018/08/30	5	259.90	5	260.40	259.00	0	1,127	0.00%
2018/08/29	51	263.89	18	263.11	262.00	33	1,134	2.91%
2018/08/28	24	260.31	2	258.00	261.00	22	1,126	1.95%
2018/08/27	9	253.61	0	0.00	255.00	9	1,114	0.81%
2018/08/24	1	255.50	8	253.94	252.50	-7	1,116	-0.63%
2018/08/23	8	255.00	5	254.30	258.50	3	1,118	0.27%
2018/08/22	8	254.94	2	255.00	253.50	6	1,120	0.54%
2018/08/21	7	257.43	10	256.20	255.00	-3	1,119	-0.27%
2018/08/20	9	260.17	7	261.00	258.50	2	1,111	0.18%
2018/08/17	3	262.67	6	264.50	258.50	-3	1,114	-0.27%
2018/08/16	3	263.00	11	263.45	263.00	-8	1,134	-0.71%
2018/08/15	15	266.30	126	263.12	268.00	-111	1,130	-9.82%	大賣/鉅額交易
2018/08/14	133	265.38	3	263.83	264.00	130	1,117	11.63%	大買/鉅額交易
2018/08/13	2	256.50	15	262.97	254.50	-13	1,102	-1.18%
2018/08/10	17	266.68	1	267.00	267.00	16	1,094	1.46%
2018/08/09	1	262.50	3	262.50	262.50	-2	1,100	-0.18%
2018/08/08	1	269.00	11	267.91	265.50	-10	1,105	-0.90%
2018/08/07	9	268.72	6	268.75	266.50	3	1,127	0.27%
2018/08/06	6	271.00	50	268.68	269.00	-44	1,145	-3.84%
2018/08/03	10	268.05	138	266.97	269.50	-128	1,147	-11.16%	大賣/鉅額交易
2018/08/02	139	268.58	15	267.13	260.00	124	1,120	11.06%	大買/鉅額交易
2018/08/01	10	254.40	53	253.64	254.00	-43	1,058	-4.06%
2018/07/31	10	254.30	10	251.80	254.00	0	1,056	0.00%
2018/07/30	7	251.43	3	253.50	247.00	4	1,055	0.38%
2018/07/27	2	252.00	2	251.00	253.00	0	1,061	0.00%
2018/07/26	13	248.46	10	247.25	251.50	3	1,086	0.28%
2018/07/25	10	247.80	29	248.66	247.50	-19	1,086	-1.75%
2018/07/24	31	250.42	10	252.40	255.50	21	1,065	1.97%
2018/07/23	0	0.00	4	241.88	240.00	-4	1,035	-0.39%
2018/07/20	9	242.67	0	0.00	242.00	9	1,047	0.86%
2018/07/19	3	241.50	17	240.74	240.50	-14	1,055	-1.33%
2018/07/18	7	241.93	6	242.42	240.50	1	1,082	0.09%
2018/07/17	10	239.65	21	238.17	240.00	-11	1,083	-1.02%
2018/07/16	11	237.86	24	235.44	238.50	-13	1,109	-1.17%
2018/07/13	22	233.14	10	230.40	234.50	12	1,112	1.08%
2018/07/12	13	227.15	4	226.75	228.50	9	1,123	0.80%
2018/07/10	16	229.16	3	227.67	230.50	13	1,144	1.14%
2018/07/09	4	225.75	5	225.40	225.00	-1	1,156	-0.09%
2018/07/06	1	224.00	11	225.55	225.00	-10	1,173	-0.85%
2018/07/05	8	227.94	3	226.00	226.00	5	1,177	0.42%
2018/07/04	0	0.00	4	231.13	231.00	-4	1,191	-0.34%
2018/07/03	39	231.21	8	231.75	228.00	31	1,213	2.55%
2018/07/02	3	244.00	10	241.60	240.00	-7	1,195	-0.59%
2018/06/29	4	241.13	8	240.81	241.00	-4	1,194	-0.33%
2018/06/28	17	242.29	59	243.35	238.50	-42	1,188	-3.53%
2018/06/27	103	264.05	16	265.25	263.50	87	1,156	7.52%	大買/
2018/06/26	15	262.40	0	0.00	263.00	15	1,141	1.31%
2018/06/25	3	260.83	2	260.75	260.50	1	1,139	0.09%
2018/06/22	29	262.78	1	262.50	262.50	28	1,161	2.41%
2018/06/21	1	266.50	3	268.50	266.00	-2	1,193	-0.17%
2018/06/20	7	268.36	2	268.25	270.00	5	1,216	0.41%
2018/06/19	1	265.50	6	266.83	265.00	-5	1,235	-0.40%
2018/06/15	86	268.49	2	267.00	272.00	84	1,236	6.79%
2018/06/14	1	270.50	3	270.83	268.50	-2	1,240	-0.16%
2018/06/13	4	273.38	0	0.00	272.00	4	1,253	0.32%
2018/06/12	7	273.00	1	273.50	273.00	6	1,257	0.48%
2018/06/11	45	277.16	3	277.50	276.50	42	1,248	3.36%
2018/06/08	3	279.50	4	280.13	278.00	-1	1,253	-0.08%
2018/06/07	21	279.98	37	280.22	282.00	-16	1,277	-1.25%
2018/06/06	64	281.73	11	281.59	283.00	53	1,285	4.12%
2018/06/05	9	277.83	7	280.07	276.00	2	1,282	0.16%
2018/06/04	7	280.64	3	281.67	280.00	4	1,286	0.31%
2018/06/01	0	0.00	9	277.56	278.50	-9	1,296	-0.69%
2018/05/31	84	277.74	8	276.88	275.50	76	1,300	5.84%
2018/05/30	55	277.79	9	277.22	276.50	46	1,292	3.56%
2018/05/29	44	281.41	4	280.50	280.00	40	1,287	3.11%
2018/05/28	26	282.37	1	282.00	281.50	25	1,293	1.93%
2018/05/25	0	0.00	14	284.18	283.50	-14	1,301	-1.08%
2018/05/24	94	283.07	1	280.00	286.50	93	1,293	7.19%
2018/05/23	3	280.00	1	278.00	279.00	2	1,273	0.16%
2018/05/22	85	280.54	4	283.25	279.00	81	1,267	6.39%
2018/05/21	4	285.13	13	286.46	284.00	-9	1,262	-0.71%
2018/05/18	20	283.48	16	280.84	283.00	4	1,261	0.32%
2018/05/17	20	285.78	15	284.67	282.50	5	1,262	0.40%
2018/05/16	18	283.47	69	283.28	282.00	-51	1,253	-4.07%
2018/05/15	70	284.13	18	282.94	280.50	52	1,264	4.11%
2018/05/14	11	275.68	13	273.73	277.00	-2	1,275	-0.16%
2018/05/11	14	268.68	2	268.00	269.00	12	1,263	0.95%
2018/05/10	12	264.96	10	264.95	265.00	2	1,251	0.16%
2018/05/09	6	264.58	27	263.93	262.50	-21	1,243	-1.69%
2018/05/08	10	266.50	11	266.09	264.50	-1	1,253	-0.08%
2018/05/07	9	268.61	4	265.88	269.00	5	1,254	0.40%
2018/05/04	1	263.00	9	261.28	260.00	-8	1,247	-0.64%
2018/05/03	8	262.25	101	262.74	261.00	-93	1,267	-7.34%	大賣/
2018/05/02	4	270.25	1	271.00	268.50	3	1,253	0.24%
2018/04/30	2	270.50	90	270.13	269.50	-88	1,280	-6.87%
2018/04/27	1	270.00	2	269.75	270.00	-1	1,306	-0.08%
2018/04/26	13	275.00	164	270.82	267.50	-151	1,299	-11.62%	大賣/鉅額交易
2018/04/25	13	274.15	2	272.75	274.00	11	1,290	0.85%
2018/04/24	13	270.96	8	272.56	270.00	5	1,286	0.39%
2018/04/23	14	282.14	7	282.21	281.00	7	1,268	0.55%
2018/04/20	3	288.50	13	284.62	283.50	-10	1,267	-0.79%
2018/04/19	19	283.29	8	283.19	282.00	11	1,237	0.89%
2018/04/18	22	283.73	13	283.12	281.00	9	1,242	0.72%
2018/04/17	17	285.21	47	286.04	283.00	-30	1,236	-2.43%
2018/04/16	33	290.95	2	290.00	290.50	31	1,241	2.50%
2018/04/13	2	290.00	1	289.00	290.00	1	1,268	0.08%
2018/04/12	0	0.00	21	293.00	292.00	-21	1,318	-1.59%
2018/04/11	2	296.75	2	296.75	296.00	0	1,304	0.00%
2018/04/10	11	295.18	21	296.24	294.00	-10	1,296	-0.77%
2018/04/09	4	298.75	0	0.00	298.00	4	1,287	0.31%
2018/04/03	3	304.50	8	305.50	304.00	-5	1,260	-0.40%
2018/04/02	2	310.00	7	310.43	310.00	-5	1,254	-0.40%
2018/03/31	15	309.53	6	310.33	308.50	9	1,251	0.72%
2018/03/30	5	309.80	0	0.00	310.00	5	1,254	0.40%
2018/03/29	2	305.00	11	305.14	303.50	-9	1,260	-0.71%
2018/03/28	4	308.63	5	308.60	306.00	-1	1,246	-0.08%
2018/03/27	8	314.56	91	313.96	311.00	-83	1,235	-6.72%
2018/03/26	6	309.92	12	310.71	313.50	-6	1,206	-0.50%
2018/03/23	3	292.00	5	289.10	302.00	-2	1,182	-0.17%
2018/03/22	4	300.25	62	299.02	295.00	-58	1,154	-5.02%
2018/03/21	5	301.50	30	301.15	301.00	-25	1,129	-2.21%
2018/03/20	4	302.13	7	302.07	300.50	-3	1,134	-0.26%
2018/03/19	20	309.08	4	307.38	307.50	16	1,129	1.42%
2018/03/16	33	303.52	9	303.11	304.00	24	1,120	2.14%
2018/03/15	2	301.50	2	302.50	302.50	0	1,127	0.00%
2018/03/14	0	0.00	5	303.70	302.00	-5	1,131	-0.44%
2018/03/13	0	0.00	5	303.20	304.00	-5	1,137	-0.44%
2018/03/12	0	0.00	1	299.50	298.00	-1	1,115	-0.09%
2018/03/07	4	290.25	5	287.60	289.00	-1	1,123	-0.09%
2018/03/06	11	286.23	4	287.50	284.00	7	1,130	0.62%
2018/03/05	1	283.00	3	286.00	282.00	-2	1,158	-0.17%
2018/03/02	1	288.50	3	288.00	288.00	-2	1,180	-0.17%
2018/03/01	14	291.39	0	0.00	291.00	14	1,219	1.15%
2018/02/27	0	0.00	1	293.00	286.00	-1	1,262	-0.08%
2018/02/26	2	292.00	4	293.50	292.50	-2	1,257	-0.16%
2018/02/23	2	293.00	0	0.00	291.00	2	1,266	0.16%
2018/02/22	0	0.00	4	287.50	289.00	-4	1,295	-0.31%
2018/02/21	5	290.20	0	0.00	289.50	5	1,311	0.38%
2018/02/12	4	288.13	1	287.00	285.50	3	1,340	0.22%
2018/02/09	0	0.00	3	284.50	288.00	-3	1,339	-0.22%
2018/02/08	0	0.00	3	287.83	292.00	-3	1,334	-0.22%
2018/02/07	6	287.08	0	0.00	288.00	6	1,333	0.45%
2018/02/06	0	0.00	3	282.50	274.50	-3	1,323	-0.23%
2018/02/05	0	0.00	3	292.83	294.00	-3	1,325	-0.23%
2018/02/01	0	0.00	1	301.50	301.00	-1	1,352	-0.07%
2018/01/30	5	301.70	0	0.00	300.00	5	1,358	0.37%
2018/01/24	0	0.00	3	313.83	314.50	-3	1,355	-0.22%
2018/01/23	3	315.67	1	313.00	316.00	2	1,333	0.15%
2018/01/19	0	0.00	1	310.00	306.50	-1	1,326	-0.08%
2018/01/18	3	308.50	1	308.50	308.50	2	1,329	0.15%
2018/01/17	0	0.00	1	309.00	307.00	-1	1,327	-0.08%
2018/01/16	3	314.50	0	0.00	313.00	3	1,338	0.22%
2018/01/11	0	0.00	1	313.50	322.00	-1	1,343	-0.07%
2018/01/10	1	310.00	4	314.00	315.50	-3	1,349	-0.22%
2018/01/09	0	0.00	15	319.27	318.50	-15	1,331	-1.13%
2018/01/08	7	310.86	8	319.69	320.00	-1	1,305	-0.08%
2018/01/04	8	300.81	3	301.67	300.50	5	1,270	0.39%
2018/01/02	0	0.00	1	293.50	293.50	-1	1,277	-0.08%