上銀 (2049)-元大券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
237.5
漲跌
▲1.0
漲幅
+0.42%
成交量
1,965張
產業
上市電機機械類股
930人加入追蹤

立即追蹤
本地時間:14:30

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

上銀 (2049)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	28.5	236.55	20.3	236.07	237.50	8.1	3,332	0.24%
2024/05/07	24.8	235.06	61.3	234.63	236.50	-36.5	3,309	-1.10%
2024/05/06	15	231.30	39.5	231.42	231.50	-24.5	3,292	-0.74%
2024/05/03	18.1	231.45	50.3	232.29	229.50	-32.3	3,285	-0.98%
2024/05/02	11.2	229.35	13	229.83	229.50	-1.8	3,278	-0.06%
2024/04/30	17.3	232.36	19.4	232.36	231.50	-2.2	3,271	-0.07%
2024/04/29	40	230.99	240.2	229.30	233.00	-200.2	3,272	-6.12%	大賣/鉅額交易
2024/04/26	39.5	233.27	40.7	232.99	234.00	-1.2	3,251	-0.04%
2024/04/25	69.8	233.06	262.5	231.41	230.50	-192.8	3,249	-5.93%	大賣/鉅額交易
2024/04/24	135.2	238.59	90.4	238.73	240.00	44.8	3,229	1.39%	大買/
2024/04/23	87.5	232.38	92.5	232.03	238.00	-5	3,203	-0.16%
2024/04/22	75.3	225.15	256.6	224.39	226.50	-181.3	3,181	-5.70%	大賣/鉅額交易
2024/04/19	220.3	227.89	432.9	226.97	228.50	-212.6	3,153	-6.74%	大買/大賣/鉅額交易
2024/04/18	104.1	236.74	529.7	236.17	239.50	-425.6	3,071	-13.86%	大買/大賣/鉅額交易
2024/04/17	84	236.69	153.7	237.23	234.00	-69.7	3,037	-2.29%	大賣/
2024/04/16	63.9	239.51	108.4	239.89	237.50	-44.5	3,001	-1.48%	大賣/
2024/04/15	100	246.15	150.5	246.28	244.00	-50.5	2,982	-1.69%	大賣/
2024/04/12	34.2	254.26	47.4	254.43	253.00	-13.2	2,947	-0.45%
2024/04/11	46.5	255.62	71.7	257.25	254.50	-25.2	2,938	-0.86%
2024/04/10	129.2	263.82	101	264.23	262.00	28.2	2,919	0.97%	大買/
2024/04/09	155.2	260.47	150.8	260.47	261.00	4.4	2,896	0.15%	大買/大賣/
2024/04/08	61.2	265.38	58.6	266.46	263.50	2.6	2,845	0.09%
2024/04/03	132	269.56	216.1	269.88	269.50	-84.1	2,811	-2.99%	大買/大賣/
2024/04/02	155.4	274.50	210.6	274.29	275.50	-55.1	2,763	-2.00%	大買/大賣/
2024/04/01	284.1	277.67	91.2	278.16	275.00	192.9	2,716	7.10%	大買/鉅額交易
2024/03/29	73.7	275.23	80.2	276.14	275.50	-6.5	2,630	-0.25%
2024/03/28	722.3	284.10	521.5	283.31	279.00	200.9	2,585	7.77%	大買/大賣/鉅額交易
2024/03/27	756.8	279.73	253.9	276.11	284.00	502.9	2,397	20.97%	大買/大賣/鉅額交易
2024/03/26	602.4	269.43	355	271.60	258.50	247.4	2,190	11.29%	大買/大賣/鉅額交易
2024/03/25	327.7	264.99	566.3	267.14	272.50	-238.6	1,981	-12.04%	大買/大賣/鉅額交易
2024/03/22	63	248.79	440.3	248.39	248.00	-377.3	1,826	-20.66%	大賣/鉅額交易
2024/03/21	316.6	254.88	233.8	253.15	251.00	82.8	1,796	4.61%	大買/大賣/
2024/03/20	97	250.66	157	250.47	248.50	-60	1,776	-3.38%	大賣/
2024/03/19	121.9	246.09	68	246.23	244.50	53.9	1,728	3.12%	大買/
2024/03/18	36.8	243.93	23	243.41	243.50	13.7	1,694	0.81%
2024/03/15	13.1	238.07	8.4	238.73	238.00	4.7	1,682	0.28%
2024/03/14	19.4	237.82	45.6	238.94	240.50	-26.2	1,680	-1.56%
2024/03/13	21.4	239.79	49.8	239.37	237.00	-28.4	1,682	-1.69%
2024/03/12	40.3	241.62	18.7	241.33	241.00	21.6	1,686	1.28%
2024/03/11	24.5	239.25	15	239.62	241.00	9.4	1,693	0.56%
2024/03/08	106.1	238.95	158.9	239.02	237.50	-52.8	1,685	-3.14%	大買/大賣/
2024/03/07	116.7	235.38	118.8	235.97	235.00	-2	1,653	-0.12%	大買/大賣/
2024/03/06	41.5	232.37	63.1	233.18	231.00	-21.6	1,626	-1.33%
2024/03/05	78	235.02	295.9	235.30	235.00	-217.9	1,631	-13.36%	大賣/鉅額交易
2024/03/04	383.2	240.81	42.4	240.62	240.00	340.8	1,626	20.95%	大買/鉅額交易
2024/03/01	74.3	238.16	109.4	238.35	238.00	-35.1	1,619	-2.16%	大賣/
2024/02/29	157.7	243.89	451.4	245.45	240.00	-293.7	1,605	-18.29%	大買/大賣/鉅額交易
2024/02/27	61.8	255.52	55.1	256.30	254.50	6.8	1,592	0.43%
2024/02/26	36	252.50	88	254.11	252.50	-52	1,623	-3.20%
2024/02/23	333.4	258.35	44	260.52	255.00	289.4	1,610	17.98%	大買/鉅額交易
2024/02/22	494.7	258.60	70	259.82	257.50	424.7	1,578	26.91%	大買/鉅額交易
2024/02/21	414.9	257.48	359.8	257.66	258.00	55.1	1,555	3.54%	大買/大賣/
2024/02/20	413.7	258.21	473.5	258.11	256.50	-59.9	1,486	-4.03%	大買/大賣/
2024/02/19	307.4	243.19	249.7	244.98	243.00	57.7	1,347	4.28%	大買/大賣/
2024/02/16	78.5	227.28	54.1	227.26	231.00	24.4	1,267	1.93%
2024/02/15	11.2	218.31	11.1	217.53	219.00	0.1	1,243	0.01%
2024/02/05	20.5	218.79	26.2	218.05	219.00	-5.7	1,256	-0.45%
2024/02/02	9	220.72	12.2	220.72	219.50	-3.1	1,244	-0.25%
2024/02/01	12	221.06	25	220.80	221.50	-13	1,241	-1.05%
2024/01/31	5.2	219.01	11.3	219.35	220.00	-6.1	1,238	-0.49%
2024/01/30	58.4	217.71	9.1	218.25	217.00	49.3	1,235	3.99%
2024/01/29	113.5	219.81	20.3	219.12	220.00	93.2	1,248	7.47%	大買/
2024/01/26	12.5	215.30	52.1	214.23	216.50	-39.6	1,244	-3.18%
2024/01/25	15	215.27	47.4	215.87	214.50	-32.4	1,241	-2.61%
2024/01/24	8	220.13	54.4	219.35	218.50	-46.4	1,231	-3.77%
2024/01/23	20.6	219.64	18.2	220.11	219.50	2.3	1,227	0.19%
2024/01/22	247	222.20	24.5	221.03	220.00	222.5	1,218	18.27%	大買/鉅額交易
2024/01/19	139.8	215.54	26.7	214.04	216.00	113.1	1,206	9.38%	大買/鉅額交易
2024/01/18	18	212.72	44.2	212.84	212.00	-26.2	1,205	-2.18%
2024/01/17	66.5	214.60	42.9	215.89	213.00	23.5	1,201	1.96%
2024/01/16	39.5	221.03	72.7	220.69	218.00	-33.3	1,171	-2.84%
2024/01/15	20	226.30	30	226.32	225.50	-10	1,147	-0.87%
2024/01/12	2.1	226.32	4	225.63	225.50	-1.9	1,132	-0.16%
2024/01/11	6.2	226.32	15	226.00	228.00	-8.8	1,137	-0.78%
2024/01/10	26.9	225.22	13	225.27	226.00	13.9	1,141	1.22%
2024/01/09	11.4	225.35	13	224.88	225.00	-1.6	1,133	-0.14%
2024/01/08	13	225.50	24	226.46	224.50	-11	1,126	-0.98%
2024/01/05	51.8	225.90	10	225.95	226.50	41.8	1,134	3.68%
2024/01/04	29	226.24	65	226.71	224.00	-36	1,137	-3.16%
2024/01/03	32.1	230.58	25	231.90	231.00	7.1	1,130	0.63%
2024/01/02	190.2	233.87	38	234.24	235.00	152.1	1,117	13.62%	大買/鉅額交易
2023/12/29	10.3	235.13	92.7	235.24	235.00	-82.4	1,111	-7.42%
2023/12/28	41.4	235.07	36	235.54	234.50	5.4	1,111	0.49%
2023/12/27	21	236.82	20	236.93	237.50	1	1,113	0.09%
2023/12/26	142.9	235.20	13	235.88	236.00	129.9	1,113	11.67%	大買/鉅額交易
2023/12/25	92.5	235.52	30	235.42	235.00	62.5	1,114	5.61%
2023/12/22	225.1	233.97	43	234.19	233.50	182.1	1,099	16.55%	大買/鉅額交易
2023/12/21	112.3	230.81	63	231.17	232.00	49.3	1,077	4.58%	大買/
2023/12/20	38.8	229.04	19	229.32	231.00	19.8	1,052	1.88%
2023/12/19	7.7	222.30	10.1	223.00	222.00	-2.4	1,029	-0.23%
2023/12/18	17	224.91	18.1	225.58	224.00	-1.1	1,029	-0.10%
2023/12/15	65.8	227.17	30.2	228.13	229.00	35.6	1,028	3.46%
2023/12/14	34.8	224.70	29	224.90	225.50	5.8	991	0.58%
2023/12/13	29.4	220.74	24.3	220.07	221.00	5.2	980	0.53%
2023/12/12	17.3	221.72	23.8	221.67	220.50	-6.5	998	-0.65%
2023/12/11	40.3	224.42	17	224.56	224.50	23.3	1,000	2.32%
2023/12/08	56	223.56	23.1	224.87	222.50	32.9	1,007	3.26%
2023/12/07	28.1	219.67	47.5	220.21	219.00	-19.4	999	-1.94%
2023/12/06	22.7	222.73	26.6	222.99	223.00	-3.9	980	-0.40%
2023/12/05	13.7	227.51	9.3	227.74	227.00	4.4	962	0.45%
2023/12/04	33.9	229.54	68	229.22	228.50	-34.1	965	-3.53%
2023/12/01	9.9	228.06	36.3	227.69	227.50	-26.4	967	-2.73%
2023/11/30	530.5	228.93	29	228.81	228.50	501.5	965	51.93%	大買/鉅額交易
2023/11/29	498.3	232.05	47	231.48	230.50	451.3	956	47.16%	大買/鉅額交易
2023/11/28	53.5	229.43	43	229.45	227.50	10.5	937	1.12%
2023/11/27	79.1	229.44	65.6	230.78	226.50	13.5	942	1.43%
2023/11/24	590.6	229.05	183.3	230.43	232.00	407.3	921	44.20%	大買/大賣/鉅額交易
2023/11/22	14.6	214.19	23.6	213.17	215.00	-9	787	-1.14%
2023/11/21	30.8	213.26	11.9	213.71	213.00	18.9	781	2.41%
2023/11/20	48.3	213.19	10.3	213.51	213.50	38	777	4.89%
2023/11/17	3	210.00	5	210.50	210.50	-2	777	-0.26%
2023/11/16	39	210.30	188	209.32	209.00	-149	776	-19.20%	大賣/鉅額交易
2023/11/15	38.1	210.72	104.1	210.46	210.00	-66	770	-8.56%	大賣/
2023/11/14	42.2	210.57	13.3	210.75	210.00	28.8	758	3.80%
2023/11/13	42.9	209.99	42.5	210.34	211.00	0.4	762	0.05%
2023/11/10	6	206.09	34.7	206.91	207.50	-28.7	755	-3.80%
2023/11/09	7.8	207.08	12.1	207.04	207.50	-4.4	773	-0.57%
2023/11/08	27.8	207.18	7.2	206.45	205.50	20.5	813	2.52%
2023/11/07	3.1	204.31	43	204.29	204.00	-39.9	840	-4.74%
2023/11/06	102.7	206.25	20	206.30	206.00	82.7	854	9.68%	大買/
2023/11/03	31.5	200.14	6.2	200.84	201.00	25.3	851	2.97%
2023/11/02	5	197.60	4.7	198.09	196.00	0.3	858	0.04%
2023/11/01	7.2	196.49	2.9	196.46	196.00	4.3	876	0.49%
2023/10/31	20	196.93	18.3	196.77	195.50	1.7	908	0.19%
2023/10/30	11.9	199.97	0.1	201.00	198.00	11.8	922	1.28%
2023/10/27	22	197.27	36.4	198.06	197.50	-14.4	936	-1.53%
2023/10/26	40	200.10	36.1	200.44	198.50	3.9	958	0.41%
2023/10/25	21.3	204.08	5.2	204.63	204.00	16.2	957	1.69%
2023/10/24	13	201.15	5.2	201.29	200.00	7.8	969	0.81%
2023/10/23	0.3	201.00	2.3	200.36	200.50	-2.1	990	-0.21%
2023/10/20	1	201.50	22.4	201.04	201.00	-21.4	1,001	-2.14%
2023/10/19	2	203.25	1.9	202.83	203.00	0.1	1,014	0.01%
2023/10/18	16	206.56	74	206.57	207.00	-58	1,018	-5.69%
2023/10/17	0	0.00	8	205.00	204.00	-8	1,029	-0.78%
2023/10/16	3	206.33	9	205.61	206.50	-6	1,053	-0.57%
2023/10/13	9	208.67	41.2	208.54	209.00	-32.2	1,080	-2.98%
2023/10/12	12	203.96	3	203.00	204.50	9	1,095	0.82%
2023/10/11	31	204.84	10	205.10	205.50	21	1,089	1.93%
2023/10/06	23	202.70	0	204.00	202.00	23	1,091	2.10%
2023/10/05	14	202.07	4	201.25	201.50	10	1,100	0.91%
2023/10/04	28.1	200.44	24.7	200.34	200.00	3.4	1,109	0.30%
2023/10/03	11	205.23	3.3	205.53	204.00	7.7	1,115	0.69%
2023/10/02	40.5	207.96	7	209.07	209.00	33.5	1,153	2.90%
2023/09/28	17	204.12	25.2	203.92	203.50	-8.2	1,193	-0.69%
2023/09/27	9.5	205.88	35	206.69	207.50	-25.6	1,219	-2.09%
2023/09/26	11	204.14	23.1	204.68	204.50	-12.1	1,227	-0.99%
2023/09/25	9	207.56	9	207.61	208.50	0	1,230	0.00%
2023/09/22	16	205.31	1	206.00	204.00	15	1,244	1.21%
2023/09/21	11	203.32	23.3	202.78	203.00	-12.3	1,255	-0.98%
2023/09/20	13	204.27	2	202.02	204.50	11	1,258	0.87%
2023/09/19	8	205.44	20	205.50	204.50	-12	1,262	-0.95%
2023/09/18	132	206.91	2	205.00	206.50	130	1,277	10.18%	大買/鉅額交易
2023/09/15	7	208.64	12	206.96	209.00	-5	1,286	-0.39%
2023/09/14	8	205.69	4	206.38	206.00	4	1,269	0.32%
2023/09/13	9	204.67	4	204.75	205.00	5	1,281	0.39%
2023/09/12	1	202.00	2	203.00	202.00	-1	1,339	-0.07%
2023/09/11	0	0.00	2.4	199.54	199.00	-2.4	1,406	-0.17%
2023/09/08	2	198.00	12.1	197.21	200.50	-10.1	1,413	-0.71%
2023/09/07	12	198.96	19.2	198.91	198.50	-7.2	1,421	-0.50%
2023/09/06	16	201.78	30.1	201.72	202.50	-14.1	1,429	-0.99%
2023/09/05	9	205.72	13.1	203.36	205.50	-4.1	1,432	-0.29%
2023/09/04	33	196.44	70.3	196.15	200.50	-37.3	1,436	-2.60%
2023/09/01	11	202.64	6.1	204.41	202.00	4.9	1,418	0.35%
2023/08/31	11	203.95	3	204.67	205.00	8	1,417	0.56%
2023/08/30	5	201.10	3	200.83	200.50	2	1,404	0.14%
2023/08/29	6	200.00	17.4	199.32	199.50	-11.4	1,411	-0.81%
2023/08/28	2	199.00	2	196.01	199.00	0	1,431	0.00%
2023/08/25	3	196.50	6	196.49	195.50	-3	1,444	-0.21%
2023/08/24	10	199.85	3.1	199.50	199.50	6.9	1,449	0.48%
2023/08/23	4	198.00	4.2	198.50	196.00	-0.2	1,452	-0.01%
2023/08/22	3	199.50	11	198.41	199.50	-8	1,455	-0.55%
2023/08/21	5	198.40	7	199.23	197.50	-2	1,463	-0.13%
2023/08/18	34	196.34	6.7	196.61	197.50	27.3	1,465	1.86%
2023/08/17	24	196.69	14.3	193.73	196.50	9.7	1,465	0.66%
2023/08/16	20	192.10	58.2	192.04	192.50	-38.2	1,471	-2.60%
2023/08/15	26	192.77	22.1	192.83	194.00	3.9	1,459	0.27%
2023/08/14	53.1	189.26	62.4	189.16	190.00	-9.3	1,454	-0.64%
2023/08/11	116	195.01	122.7	194.95	196.00	-6.7	1,430	-0.47%	大買/大賣/
2023/08/10	11	201.23	9.2	201.59	201.50	1.8	1,410	0.13%
2023/08/09	16	203.19	15.8	203.82	204.50	0.2	1,399	0.01%
2023/08/08	32	206.14	32.5	205.64	205.50	-0.5	1,412	-0.03%
2023/08/07	20	207.18	655.9	207.18	209.00	-635.9	1,432	-44.39%	大賣/鉅額交易
2023/08/04	29.1	209.50	33.1	210.49	208.50	-4	1,418	-0.29%
2023/08/02	16	214.47	34.6	213.11	212.00	-18.6	1,396	-1.34%
2023/08/01	14	216.07	14.5	215.93	216.00	-0.5	1,387	-0.04%
2023/07/31	16	212.78	23.8	213.69	211.00	-7.8	1,381	-0.56%
2023/07/28	10	216.80	12	216.81	215.50	-2	1,367	-0.15%
2023/07/27	41	217.88	29	217.07	219.00	12	1,382	0.87%
2023/07/26	3.1	211.21	3.8	211.91	211.00	-0.7	1,372	-0.05%
2023/07/25	11	213.95	14.1	215.49	216.50	-3.1	1,371	-0.22%
2023/07/24	12	213.58	73.1	213.04	212.50	-61.1	1,373	-4.45%
2023/07/21	46	216.29	51.5	215.96	216.00	-5.5	1,374	-0.40%
2023/07/20	26	216.29	9.8	216.30	216.00	16.2	1,394	1.16%
2023/07/19	15	214.83	11.3	215.18	214.50	3.7	1,404	0.26%
2023/07/18	7	215.43	14.6	216.39	215.50	-7.6	1,417	-0.54%
2023/07/17	11	218.95	11.3	219.43	218.00	-0.3	1,416	-0.02%
2023/07/14	18	220.89	3.7	221.03	221.00	14.3	1,398	1.02%
2023/07/13	12	223.38	11.2	222.81	221.00	0.8	1,405	0.06%
2023/07/12	11	221.45	20	220.82	221.00	-9	1,412	-0.64%
2023/07/11	15.7	220.72	57.8	220.58	220.50	-42.1	1,422	-2.96%
2023/07/10	15.1	216.34	74	217.34	217.00	-58.9	1,431	-4.12%
2023/07/07	43	214.44	262.4	214.50	214.00	-219.4	1,441	-15.22%	大賣/鉅額交易
2023/07/06	224.2	224.01	45.8	224.04	221.00	178.4	1,455	12.25%	大買/鉅額交易
2023/07/05	2.1	232.43	33.7	231.90	230.00	-31.6	1,435	-2.20%
2023/07/04	2	235.00	1.6	236.56	235.00	0.4	1,426	0.03%
2023/07/03	10	238.20	89.2	235.42	238.00	-79.2	1,438	-5.51%
2023/06/30	13.2	236.12	19.7	235.70	237.50	-6.6	1,458	-0.45%
2023/06/29	16	243.34	6.7	240.64	239.50	9.3	1,457	0.64%
2023/06/28	12	243.79	2	244.75	242.50	10	1,465	0.68%
2023/06/27	16	245.13	7.1	245.66	244.00	8.9	1,478	0.60%
2023/06/26	23.1	249.39	0	248.31	246.50	23.1	1,486	1.55%
2023/06/21	2.5	248.89	12	247.92	249.50	-9.5	1,477	-0.64%
2023/06/20	3	243.67	3	244.00	243.50	0	1,485	0.00%
2023/06/19	4	250.12	8.3	250.46	245.00	-4.3	1,498	-0.29%
2023/06/16	33.1	250.13	105.1	248.93	250.00	-72	1,508	-4.77%	大賣/
2023/06/15	27.7	247.31	314.8	245.10	251.00	-287.1	1,459	-19.67%	大賣/鉅額交易
2023/06/14	11	237.05	36	236.17	237.50	-25	1,464	-1.71%
2023/06/13	40	236.89	6	236.92	236.50	34	1,488	2.29%
2023/06/12	5	237.30	0.1	232.33	236.00	4.9	1,528	0.32%
2023/06/09	24	232.98	10	233.25	232.00	14	1,535	0.91%
2023/06/08	18.4	233.97	118.7	233.25	233.00	-100.4	1,567	-6.40%	大賣/
2023/06/07	10	237.15	3.1	237.17	238.00	6.9	1,591	0.43%
2023/06/06	20.2	237.28	0	0.00	237.00	20.2	1,640	1.23%
2023/06/05	109	237.52	0	0.00	238.00	109	1,741	6.26%	大買/鉅額交易
2023/06/02	10	234.60	3.6	235.10	234.00	6.4	1,889	0.34%
2023/06/01	9.1	235.83	37.9	235.42	234.00	-28.8	1,913	-1.50%
2023/05/31	106.8	238.61	1	237.50	239.50	105.8	1,918	5.51%	大買/鉅額交易
2023/05/30	13.4	236.77	10	236.75	238.00	3.4	1,937	0.17%
2023/05/29	7	235.22	26.1	236.98	235.50	-19.1	2,039	-0.94%
2023/05/26	6	231.75	9	232.74	232.00	-3	2,118	-0.14%
2023/05/25	9.9	234.68	12.1	234.09	234.50	-2.2	2,151	-0.10%
2023/05/24	34	236.44	4.2	236.54	236.50	29.8	2,203	1.35%
2023/05/23	17.4	239.99	0	0.00	240.00	17.4	2,339	0.74%
2023/05/22	15	241.57	9	243.17	241.00	6	2,365	0.25%
2023/05/19	10	238.25	10	237.85	238.00	0	2,388	0.00%
2023/05/18	24	240.21	6	240.00	239.00	18	2,437	0.74%
2023/05/17	120	238.23	17	237.97	237.50	103	2,450	4.20%	大買/鉅額交易
2023/05/16	35	233.11	13	234.50	234.50	22	2,506	0.88%
2023/05/15	5	230.50	13.4	229.03	230.50	-8.4	2,555	-0.33%
2023/05/12	15.1	235.03	47.5	233.14	228.00	-32.4	2,622	-1.23%
2023/05/11	15.1	235.03	47.5	233.14	232.00	-32.4	2,656	-1.22%
2023/05/10	4	229.00	2.2	228.24	228.50	1.8	2,752	0.06%
2023/05/09	11	230.95	23	230.60	229.00	-12	2,798	-0.43%
2023/05/08	6	233.50	2.5	233.32	233.00	3.5	2,815	0.12%
2023/05/05	4	232.50	9.7	231.24	233.00	-5.7	2,851	-0.20%
2023/05/04	13	229.58	64.2	228.85	229.50	-51.2	2,924	-1.75%
2023/05/03	45	229.54	21.8	230.53	229.50	23.2	2,972	0.78%
2023/05/02	51.3	235.70	74	235.11	235.00	-22.7	3,091	-0.74%
2023/04/28	39	234.40	56.4	232.00	235.00	-17.4	3,199	-0.55%
2023/04/27	8	229.50	7	229.38	230.50	1	3,244	0.03%
2023/04/26	50	230.14	36.3	229.46	231.00	13.7	3,257	0.42%
2023/04/25	30.1	231.58	25.2	231.39	229.50	4.9	3,247	0.15%
2023/04/24	48	237.03	11.9	237.29	236.00	36.1	3,224	1.12%
2023/04/21	39.8	239.05	125.2	239.22	238.00	-85.4	3,216	-2.66%	大賣/
2023/04/20	18.3	245.75	98.4	246.74	244.00	-80.2	3,196	-2.51%
2023/04/19	21.9	252.33	53	252.49	251.50	-31.1	3,212	-0.97%
2023/04/18	0	0.00	12.2	255.84	255.00	-12.2	3,208	-0.38%
2023/04/17	6.7	258.90	45	258.11	257.00	-38.3	3,203	-1.20%
2023/04/14	282.5	262.59	9	263.22	262.00	273.4	3,188	8.58%	大買/鉅額交易
2023/04/13	319.7	261.61	36.1	262.38	261.00	283.7	3,175	8.93%	大買/鉅額交易
2023/04/12	371.2	261.54	9	262.11	261.50	362.2	3,166	11.44%	大買/鉅額交易
2023/04/11	53.3	258.30	143.3	259.01	260.50	-90	3,146	-2.86%	大賣/
2023/04/10	395.7	252.81	6	253.08	254.00	389.7	3,086	12.63%	大買/鉅額交易
2023/04/07	2	248.97	1.6	250.64	251.00	0.4	3,062	0.01%
2023/04/06	30.1	245.63	15.7	247.82	244.50	14.4	3,036	0.47%
2023/03/31	54.3	250.15	7	248.79	250.50	47.3	3,011	1.57%
2023/03/30	81	245.21	9.3	244.32	245.50	71.7	2,985	2.40%
2023/03/29	25.9	243.27	25.3	242.34	243.50	0.6	2,972	0.02%
2023/03/28	13.2	244.51	21	246.88	244.00	-7.8	2,955	-0.26%
2023/03/27	13	250.24	37.1	250.50	250.00	-24.1	2,944	-0.82%
2023/03/24	12.9	249.26	159.1	248.78	250.00	-146.1	2,951	-4.95%	大賣/鉅額交易
2023/03/23	26	248.19	24.8	248.50	248.00	1.2	2,954	0.04%
2023/03/22	17	252.50	15.3	252.57	251.50	1.7	2,951	0.06%
2023/03/21	7.3	255.03	512	253.62	252.50	-504.7	2,939	-17.17%	大賣/鉅額交易
2023/03/20	34	253.71	25	252.94	253.00	9	2,910	0.31%
2023/03/17	27.5	253.21	184	253.35	252.50	-156.5	2,895	-5.40%	大賣/鉅額交易
2023/03/16	80.7	244.86	18.1	244.61	245.00	62.6	2,830	2.21%
2023/03/15	91	247.69	24.4	247.66	248.50	66.6	2,824	2.36%
2023/03/14	17	239.53	24.6	239.82	241.50	-7.6	2,788	-0.27%
2023/03/13	41.2	241.43	43.6	242.44	244.00	-2.4	2,772	-0.09%
2023/03/10	16.1	249.03	67.1	248.66	247.00	-51	2,745	-1.86%
2023/03/09	44.1	257.59	37.2	257.85	255.00	6.9	2,758	0.25%
2023/03/08	93.3	263.67	130.8	266.16	261.50	-37.4	2,725	-1.37%	大賣/
2023/03/07	274.9	266.35	198.4	266.61	263.00	76.5	2,627	2.91%	大買/大賣/
2023/03/06	36.4	250.54	18	250.50	249.00	18.4	2,480	0.74%
2023/03/03	7.7	248.09	41.3	247.75	246.50	-33.6	2,458	-1.37%
2023/03/02	69.6	248.47	61	248.59	249.50	8.6	2,447	0.35%
2023/03/01	131.5	250.06	160	249.67	248.00	-28.6	2,420	-1.18%	大買/大賣/
2023/02/24	98.1	249.98	51.2	247.65	251.00	46.8	2,316	2.02%
2023/02/23	25.1	245.14	17.5	244.84	245.00	7.5	2,245	0.34%
2023/02/22	20.7	247.22	137	247.37	247.00	-116.3	2,207	-5.27%	大賣/鉅額交易
2023/02/21	300.7	249.13	137.2	249.09	247.50	163.5	2,155	7.59%	大買/大賣/鉅額交易
2023/02/20	13.1	237.80	97.3	236.59	236.00	-84.3	2,032	-4.15%
2023/02/17	12	237.95	10	237.25	237.50	2	2,017	0.10%
2023/02/16	253.5	236.40	53.3	234.07	232.00	200.1	1,997	10.02%	大買/鉅額交易
2023/02/15	108.9	239.14	1.1	238.04	238.00	107.8	1,968	5.48%	大買/鉅額交易
2023/02/14	93.3	243.73	80	244.13	241.00	13.3	1,946	0.68%
2023/02/13	15.7	239.04	25.5	239.59	241.50	-9.8	1,888	-0.52%
2023/02/10	247.2	238.74	40	241.24	237.00	207.2	1,844	11.23%	大買/鉅額交易
2023/02/09	45.9	245.81	60	246.24	246.00	-14.1	1,784	-0.79%
2023/02/08	90.2	244.87	75.2	242.86	246.50	15	1,736	0.86%
2023/02/07	56.2	231.13	25	231.14	232.00	31.2	1,613	1.93%
2023/02/06	24.4	228.06	25.1	227.26	230.00	-0.7	1,575	-0.04%
2023/02/03	18.7	229.48	27	229.11	229.50	-8.3	1,557	-0.54%
2023/02/02	34.7	230.88	34	230.19	231.50	0.7	1,524	0.05%
2023/02/01	170.6	225.24	20	225.20	225.00	150.6	1,452	10.37%	大買/鉅額交易
2023/01/31	427.7	223.92	926	222.75	223.00	-498.3	1,400	-35.59%	大買/大賣/鉅額交易
2023/01/30	979.9	219.73	58	216.88	221.50	921.9	1,263	72.95%	大買/鉅額交易
2023/01/17	162.5	199.45	17.5	198.63	201.50	145	1,166	12.43%	大買/鉅額交易
2023/01/16	13.8	191.30	8	190.50	193.50	5.8	1,124	0.51%
2023/01/13	14	188.04	4	188.13	188.00	10	1,121	0.89%
2023/01/12	18	189.47	3	189.51	188.50	15	1,151	1.30%
2023/01/11	77	191.10	5	191.40	191.50	72	1,172	6.14%
2023/01/10	62	189.86	12	190.25	190.00	50	1,174	4.26%
2023/01/09	46.1	190.34	34.2	189.68	192.00	11.9	1,176	1.01%
2023/01/06	78	183.18	2.1	182.65	185.50	75.9	1,150	6.60%
2023/01/05	4	184.00	12	183.67	182.50	-8	1,170	-0.69%
2023/01/04	22.1	181.30	2	182.02	181.00	20	1,189	1.68%
2023/01/03	45	180.79	13.7	180.57	181.00	31.3	1,242	2.52%
2022/12/30	120	184.21	12	183.50	182.50	108	1,247	8.65%	大買/鉅額交易
2022/12/29	55	179.75	17.5	180.03	180.00	37.5	1,240	3.03%
2022/12/28	13	181.85	30	182.05	183.00	-17	1,253	-1.36%
2022/12/27	6	183.50	4	183.50	183.50	2	1,265	0.16%
2022/12/26	41	181.13	6.1	181.93	181.00	34.9	1,271	2.75%
2022/12/23	25	179.96	14.7	179.65	180.00	10.3	1,279	0.80%
2022/12/22	12	181.79	13.5	181.96	181.50	-1.5	1,290	-0.12%
2022/12/21	21	181.67	19.1	181.53	181.00	1.9	1,319	0.14%
2022/12/20	22	181.23	9.4	183.84	180.50	12.6	1,335	0.94%
2022/12/19	14	187.75	7.1	187.45	185.00	6.9	1,361	0.50%
2022/12/16	8	183.44	168.1	184.41	190.50	-160.1	1,359	-11.78%	大賣/鉅額交易
2022/12/15	5	187.70	21	187.10	187.00	-16	1,343	-1.19%
2022/12/14	26	188.04	18	189.61	189.00	8	1,341	0.60%
2022/12/13	1	184.00	0.9	185.00	183.00	0.1	1,331	0.01%
2022/12/12	2	185.00	0	185.48	185.50	2	1,327	0.15%
2022/12/09	4	188.00	12	185.50	186.00	-8	1,348	-0.59%
2022/12/08	36	181.92	2.2	182.77	182.00	33.8	1,345	2.52%
2022/12/07	14	184.68	11.8	184.66	184.00	2.2	1,362	0.16%
2022/12/06	108	190.26	4.3	192.28	189.00	103.7	1,350	7.68%	大買/鉅額交易
2022/12/05	13	192.27	44	193.59	193.50	-31	1,346	-2.30%
2022/12/02	60	192.28	53.3	192.33	192.00	6.7	1,360	0.49%
2022/12/01	136	192.61	62	191.14	193.00	74	1,390	5.32%	大買/
2022/11/30	20	186.10	7.3	186.50	186.00	12.7	1,363	0.93%
2022/11/29	5.2	181.29	11.8	181.36	182.00	-6.6	1,366	-0.49%
2022/11/28	11	181.82	9	181.89	183.50	2	1,388	0.14%
2022/11/25	0	0.00	4	185.00	184.00	-4	1,449	-0.28%
2022/11/24	20	185.33	13	184.42	186.50	7	1,476	0.47%
2022/11/22	2	181.00	4	180.50	181.50	-2	1,503	-0.13%
2022/11/21	13	182.73	2.5	182.18	180.50	10.5	1,509	0.69%
2022/11/18	8	179.88	4.8	181.05	179.50	3.2	1,527	0.21%
2022/11/17	24	182.48	9.2	182.57	182.00	14.8	1,573	0.94%
2022/11/16	71	185.10	36.6	184.11	184.50	34.4	1,584	2.17%
2022/11/15	6	183.25	42	182.65	183.00	-36	1,584	-2.27%
2022/11/14	12	180.21	22	181.34	183.50	-10	1,595	-0.63%
2022/11/11	73.6	180.94	45	180.16	178.00	28.6	1,596	1.79%
2022/11/10	62	175.31	8	174.75	176.00	54	1,609	3.36%
2022/11/09	96.3	176.80	5	177.50	177.50	91.3	1,662	5.49%
2022/11/08	46	174.53	5.7	174.49	172.50	40.3	1,705	2.37%
2022/11/07	3	174.50	42.7	175.27	174.00	-39.7	1,719	-2.31%
2022/11/04	11	174.05	21	173.02	173.50	-10	1,774	-0.56%
2022/11/03	16	169.59	5	170.00	170.50	11	1,779	0.62%
2022/11/02	8.1	170.06	12.5	170.04	169.50	-4.4	1,813	-0.24%
2022/11/01	48	168.66	6.2	167.80	169.00	41.8	1,823	2.30%
2022/10/31	36	166.56	5	165.20	166.00	31	1,850	1.68%
2022/10/28	13	163.23	123.6	162.32	163.00	-110.6	1,876	-5.90%	大賣/鉅額交易
2022/10/27	29	163.78	0.7	164.71	164.50	28.3	1,884	1.50%
2022/10/26	50	161.43	1.3	161.36	161.00	48.7	1,902	2.56%
2022/10/25	64	163.00	0	0.00	159.50	64	1,945	3.29%
2022/10/24	49	165.18	0.1	167.00	163.00	48.9	1,975	2.48%
2022/10/21	6	160.42	8.5	161.97	158.00	-2.5	1,979	-0.13%
2022/10/20	13	163.77	13.7	163.30	166.50	-0.7	1,978	-0.04%
2022/10/19	18	168.03	74	167.72	166.50	-56	1,977	-2.83%
2022/10/18	22	164.27	58.7	162.69	166.50	-36.7	2,064	-1.78%
2022/10/17	39	159.92	16.5	161.06	162.00	22.5	2,081	1.08%
2022/10/14	13	164.04	0	0.00	161.00	13	2,085	0.62%
2022/10/13	13	158.69	27.9	159.62	159.00	-14.9	2,105	-0.71%
2022/10/12	11	159.73	175.6	160.80	162.00	-164.6	2,095	-7.85%	大賣/鉅額交易
2022/10/11	63	164.57	124.4	164.84	161.00	-61.4	2,098	-2.93%	大賣/
2022/10/07	13	176.58	14.4	177.33	176.00	-1.4	2,065	-0.07%
2022/10/06	21	180.45	7.4	179.56	179.50	13.6	2,085	0.65%
2022/10/05	62	181.94	119.3	180.60	179.00	-57.2	2,128	-2.69%	大賣/
2022/10/04	28	181.36	0	180.50	181.50	28	2,172	1.29%
2022/10/03	1	176.50	4.4	176.49	175.50	-3.4	2,201	-0.15%
2022/09/30	7	173.79	6.1	172.16	177.00	0.9	2,255	0.04%
2022/09/29	35	178.00	38.1	177.19	176.00	-3.1	2,349	-0.13%
2022/09/28	26	176.08	23.7	177.00	173.50	2.3	2,426	0.10%
2022/09/27	35	181.31	20.4	180.99	181.50	14.6	2,441	0.60%
2022/09/26	2.2	182.55	73	181.71	179.50	-70.8	2,455	-2.88%
2022/09/23	2	188.50	1.3	189.17	188.50	0.7	2,484	0.03%
2022/09/22	5	188.70	28.1	187.43	190.00	-23.1	2,541	-0.91%
2022/09/21	4	190.13	153	190.32	189.50	-149	2,576	-5.78%	大賣/鉅額交易
2022/09/20	3	191.33	5.2	191.74	190.50	-2.2	2,633	-0.08%
2022/09/19	3	193.50	8.1	193.00	192.50	-5.1	2,711	-0.19%
2022/09/16	12	195.79	17.2	195.48	196.00	-5.2	2,780	-0.19%
2022/09/15	16	196.31	11.4	194.77	196.50	4.6	2,842	0.16%
2022/09/14	24	191.98	38.3	192.40	194.00	-14.3	2,925	-0.49%
2022/09/13	9	199.67	15.2	199.38	198.50	-6.2	2,995	-0.21%
2022/09/12	12	198.38	9.2	197.85	197.50	2.8	3,048	0.09%
2022/09/08	8	193.69	4.2	192.94	196.00	3.8	3,177	0.12%
2022/09/07	54.6	189.37	49.5	190.40	191.00	5.1	3,218	0.16%
2022/09/06	34.2	193.09	35.2	193.88	191.50	-1	3,223	-0.03%
2022/09/05	24.1	195.94	3.2	196.14	195.00	20.9	3,286	0.64%
2022/09/02	12	199.33	19.7	198.76	198.00	-7.7	3,339	-0.23%
2022/09/01	36.1	200.54	108.1	201.37	199.00	-72	3,370	-2.14%	大賣/
2022/08/31	31	206.63	22	207.14	207.50	9	3,420	0.26%
2022/08/30	28.4	209.05	16.2	208.88	209.50	12.2	3,511	0.35%
2022/08/29	34.1	208.94	40.7	209.54	208.00	-6.6	3,636	-0.18%
2022/08/26	7	217.36	29.1	217.31	217.00	-22.1	3,711	-0.59%
2022/08/25	75	217.73	55.2	216.63	218.00	19.8	3,904	0.51%
2022/08/24	31	220.05	16.6	219.35	216.50	14.4	4,043	0.36%
2022/08/23	10	216.00	10.5	215.76	217.50	-0.5	4,499	-0.01%
2022/08/22	14	215.96	30.2	216.70	216.00	-16.2	4,548	-0.36%
2022/08/19	19	220.42	11	219.91	219.50	8	4,569	0.18%
2022/08/18	14	218.68	18.8	218.52	218.50	-4.8	4,608	-0.10%
2022/08/17	162	219.61	23.1	218.71	221.50	138.9	4,633	3.00%	大買/鉅額交易
2022/08/16	15	219.17	73.9	219.44	216.00	-58.9	4,623	-1.27%
2022/08/15	76	217.56	33	214.42	217.50	43	4,580	0.94%
2022/08/12	45	210.04	96.1	209.56	210.50	-51.1	4,545	-1.12%
2022/08/11	79	208.73	100.8	209.55	209.50	-21.8	4,537	-0.48%
2022/08/10	44	209.33	28.6	208.47	210.50	15.4	4,511	0.34%
2022/08/09	79	209.10	190.6	209.68	209.00	-111.6	4,530	-2.46%	大賣/鉅額交易
2022/08/08	82	212.94	12.1	210.75	213.50	69.9	4,514	1.55%
2022/08/05	67	209.72	37.2	209.60	210.00	29.8	4,542	0.66%
2022/08/04	59	206.46	40.1	207.86	206.50	18.9	4,564	0.41%
2022/08/03	25	209.92	24.1	209.88	209.50	0.9	4,562	0.02%
2022/08/02	21	209.62	42.7	209.85	210.50	-21.7	4,559	-0.48%
2022/08/01	39	211.87	34.5	212.62	214.00	4.5	4,554	0.10%
2022/07/29	25	215.08	21.3	215.34	215.50	3.7	4,514	0.08%
2022/07/28	13	219.35	25.9	217.95	219.00	-12.9	4,472	-0.29%
2022/07/27	35	214.66	27.5	214.61	217.50	7.5	4,446	0.17%
2022/07/26	67	215.83	43.8	215.97	214.00	23.2	4,428	0.52%
2022/07/25	275.3	217.90	105.2	220.39	218.50	170	4,404	3.86%	大買/大賣/鉅額交易
2022/07/22	82	232.97	46.6	231.83	231.00	35.5	4,303	0.82%
2022/07/21	50	226.17	30.1	226.93	229.00	19.9	4,295	0.46%
2022/07/20	104	227.32	71.7	229.62	227.00	32.3	4,282	0.75%	大買/
2022/07/19	33	227.83	35.4	227.48	227.50	-2.4	4,275	-0.06%
2022/07/18	34	228.09	13.3	226.89	229.50	20.7	4,265	0.49%
2022/07/15	32	222.50	27.8	220.97	223.00	4.2	4,244	0.10%
2022/07/14	91.2	221.01	170	219.33	222.50	-78.8	4,240	-1.86%	大賣/
2022/07/13	58	222.91	39	222.13	221.00	19	4,225	0.45%
2022/07/12	77	214.84	138.1	215.15	212.50	-61.1	4,188	-1.46%	大賣/
2022/07/11	73	233.90	115	236.72	229.50	-42	4,144	-1.01%	大賣/
2022/07/08	148.2	239.30	94	234.18	238.50	54.2	4,111	1.32%	大買/
2022/07/07	86	225.42	81.4	225.12	226.50	4.6	4,061	0.11%
2022/07/06	11.7	221.13	22.2	218.33	221.00	-10.5	3,985	-0.26%
2022/07/05	80	229.29	58.9	232.95	227.50	21.2	3,924	0.54%
2022/07/04	80.1	231.33	58.6	231.74	231.00	21.4	3,900	0.55%
2022/07/01	30	236.70	18.6	235.13	228.00	11.4	3,897	0.29%
2022/06/30	18	240.25	143	242.40	238.50	-125	3,875	-3.22%	大賣/鉅額交易
2022/06/29	51	250.91	82	248.51	251.00	-31	3,829	-0.81%
2022/06/28	10.1	252.40	175	253.73	251.50	-164.9	3,805	-4.33%	大賣/鉅額交易
2022/06/27	307.3	256.48	83	250.55	257.50	224.3	3,782	5.93%	大買/鉅額交易
2022/06/24	287	247.37	51.3	243.91	248.00	235.7	3,708	6.36%	大買/鉅額交易
2022/06/23	118	240.30	82	238.61	241.00	36	3,667	0.98%	大買/
2022/06/22	120	239.53	118	241.67	237.50	2	3,603	0.06%	大買/大賣/
2022/06/21	259	243.37	59.1	239.36	243.50	199.9	3,529	5.66%	大買/鉅額交易
2022/06/20	18	233.57	29.8	234.36	229.00	-11.7	3,456	-0.34%
2022/06/17	52.5	241.60	339.1	242.46	242.00	-286.6	3,409	-8.40%	大賣/鉅額交易
2022/06/16	69.1	257.98	22.1	254.55	252.00	47	3,305	1.42%
2022/06/15	130	250.14	56.1	249.37	251.50	73.9	3,269	2.26%	大買/
2022/06/14	21	249.59	59.2	248.88	251.50	-38.2	3,239	-1.18%
2022/06/13	5.8	253.40	103.6	252.91	251.50	-97.8	3,170	-3.08%	大賣/
2022/06/10	18.4	262.02	25.8	261.91	262.50	-7.4	3,118	-0.24%
2022/06/09	99.9	266.37	161.6	264.66	267.00	-61.8	3,071	-2.01%	大賣/
2022/06/08	160.6	265.76	65.2	261.43	268.00	95.4	2,986	3.19%	大買/
2022/06/07	216.7	258.59	53.9	258.21	261.50	162.7	2,878	5.65%	大買/鉅額交易
2022/06/06	43.2	252.06	87	252.83	251.00	-43.9	2,759	-1.59%
2022/06/02	423.3	251.34	177.5	249.62	250.00	245.8	2,683	9.16%	大買/大賣/鉅額交易
2022/06/01	265.4	243.26	165.5	238.07	247.50	99.9	2,507	3.98%	大買/大賣/
2022/05/31	78.9	225.49	91.1	225.42	225.00	-12.2	2,368	-0.52%
2022/05/30	82.9	226.38	35.1	223.32	227.50	47.8	1,888	2.53%
2022/05/27	85.1	218.69	13.7	218.27	219.50	71.4	1,854	3.85%
2022/05/26	23	212.11	59	212.96	212.50	-36	1,861	-1.93%
2022/05/25	81	212.27	6.1	211.43	214.50	74.9	1,829	4.09%
2022/05/24	11	214.96	20.5	215.64	213.50	-9.5	1,802	-0.53%
2022/05/23	7	218.93	11.6	217.82	216.00	-4.6	1,782	-0.26%
2022/05/20	65.2	219.15	60.2	218.87	216.50	5	1,780	0.28%
2022/05/19	33	218.53	35.8	218.07	219.00	-2.8	1,763	-0.16%
2022/05/18	63	223.32	122.5	224.12	223.00	-59.5	1,742	-3.41%	大賣/
2022/05/17	228.5	228.08	39.3	227.17	229.00	189.2	1,708	11.07%	大買/鉅額交易
2022/05/16	42.4	220.78	29	220.93	221.50	13.4	1,679	0.80%
2022/05/13	17.9	217.87	10.3	218.69	216.00	7.6	1,664	0.46%
2022/05/12	57.2	222.65	120.8	227.35	219.50	-63.6	1,624	-3.91%	大賣/
2022/05/11	80.7	235.43	48.9	235.42	235.00	31.8	1,579	2.01%
2022/05/10	46	232.43	67.2	228.65	231.50	-21.2	1,585	-1.34%
2022/05/09	22.2	233.18	10	232.75	234.00	12.2	1,571	0.78%
2022/05/06	2.2	229.64	8.5	226.73	229.50	-6.3	1,557	-0.41%
2022/05/05	11.2	229.38	1	230.00	229.00	10.2	1,556	0.66%
2022/05/04	1.2	223.69	4	223.75	223.00	-2.8	1,555	-0.18%
2022/05/03	2.3	222.81	2.3	224.06	223.50	0.1	1,574	0.01%
2022/04/29	2.2	220.54	2	221.75	220.50	0.2	1,589	0.01%
2022/04/28	16.5	215.09	4.2	217.86	216.00	12.3	1,604	0.77%
2022/04/27	9.2	211.30	40.7	212.12	215.00	-31.6	1,611	-1.96%
2022/04/26	7	217.57	7.5	218.20	217.00	-0.5	1,595	-0.03%
2022/04/25	14	218.43	17.7	218.62	219.00	-3.7	1,601	-0.23%
2022/04/22	2	225.25	21.7	224.92	226.00	-19.7	1,591	-1.24%
2022/04/21	12	226.17	4.3	225.81	225.00	7.7	1,596	0.48%
2022/04/20	32	226.08	6.3	222.92	224.50	25.7	1,604	1.60%
2022/04/19	7.1	224.63	12.4	224.45	223.00	-5.3	1,602	-0.33%
2022/04/18	0	0.00	5.8	223.91	226.00	-5.8	1,640	-0.35%
2022/04/15	17	226.00	24.7	226.54	225.00	-7.7	1,650	-0.47%
2022/04/14	7	232.64	11.7	232.49	231.50	-4.7	1,676	-0.28%
2022/04/13	41.1	231.19	21.3	230.87	232.00	19.8	1,714	1.15%
2022/04/12	3	228.67	13.7	227.59	230.50	-10.7	1,713	-0.63%
2022/04/11	21	231.90	49.4	231.82	229.00	-28.4	1,712	-1.66%
2022/04/08	8	238.31	14.5	239.47	237.50	-6.5	1,695	-0.38%
2022/04/07	14	237.64	27.8	237.49	235.00	-13.8	1,684	-0.82%
2022/04/06	16	236.63	31.9	237.74	240.00	-15.9	1,673	-0.95%
2022/04/01	9	238.50	13.1	239.23	240.50	-4.1	1,680	-0.24%
2022/03/31	17	240.94	13.8	242.41	240.00	3.2	1,674	0.19%
2022/03/30	38	241.17	33.2	240.78	241.00	4.8	1,674	0.29%
2022/03/29	17	241.71	24.2	240.97	239.50	-7.2	1,645	-0.44%
2022/03/28	23.1	237.87	46.8	238.97	239.50	-23.8	1,634	-1.45%
2022/03/25	20	243.73	37.3	243.82	242.00	-17.3	1,604	-1.08%
2022/03/24	15	248.60	6.9	248.61	247.50	8.1	1,592	0.51%
2022/03/23	33	250.94	20	252.51	250.00	13	1,602	0.81%
2022/03/22	15	251.83	7.8	253.30	253.00	7.2	1,588	0.45%
2022/03/21	27	252.24	43.4	252.76	251.00	-16.4	1,576	-1.04%
2022/03/18	6.5	257.19	212.4	257.06	257.00	-206	1,555	-13.24%	大賣/鉅額交易
2022/03/17	7.8	259.49	3.1	260.48	260.50	4.7	1,535	0.31%
2022/03/16	4.4	253.76	10.1	255.17	256.50	-5.7	1,514	-0.37%
2022/03/15	23	257.22	18.2	257.02	256.00	4.8	1,519	0.31%
2022/03/14	31	256.94	11.5	256.60	256.50	19.5	1,518	1.28%
2022/03/11	31.5	257.37	10	254.65	257.50	21.5	1,523	1.41%
2022/03/10	36.2	251.60	6.6	251.37	250.50	29.6	1,508	1.96%
2022/03/09	22.1	239.21	36	239.31	237.50	-13.9	1,491	-0.93%
2022/03/08	29	243.29	42.9	242.93	240.50	-13.9	1,475	-0.94%
2022/03/07	42	248.36	449.1	248.51	248.00	-407.1	1,453	-28.01%	大賣/鉅額交易
2022/03/04	36	256.01	267.6	255.97	255.00	-231.6	1,471	-15.73%	大賣/鉅額交易
2022/03/03	63.6	260.68	16.1	260.95	261.50	47.5	1,450	3.27%
2022/03/02	42	254.13	27.7	255.08	255.50	14.3	1,441	0.99%
2022/03/01	38.1	257.99	26	258.43	261.00	12.2	1,415	0.86%
2022/02/25	19.1	265.27	17.7	266.00	264.50	1.4	1,375	0.10%
2022/02/24	24	268.88	23.2	269.25	268.00	0.8	1,375	0.06%
2022/02/23	10.1	274.85	5.3	275.10	275.00	4.8	1,360	0.35%
2022/02/22	13	273.96	20.2	275.10	273.00	-7.2	1,385	-0.52%
2022/02/21	2.7	280.37	0	0.00	281.50	2.7	1,397	0.19%
2022/02/18	0	276.50	0.3	277.00	276.50	-0.3	1,436	-0.02%
2022/02/17	0.7	278.71	1	279.00	278.50	-0.4	1,473	-0.03%
2022/02/16	10.5	276.95	2.7	277.70	276.00	7.8	1,501	0.52%
2022/02/15	13	273.58	7.5	273.27	272.50	5.5	1,547	0.36%
2022/02/14	7	271.93	6.7	272.55	272.00	0.4	1,629	0.02%
2022/02/11	17	278.35	11.1	278.67	276.50	5.9	1,662	0.36%
2022/02/10	22.9	281.60	14.8	281.85	283.00	8.1	1,700	0.48%
2022/02/09	14	273.61	4.1	271.94	274.00	9.9	1,706	0.58%
2022/02/08	24	271.63	10.3	272.48	270.50	13.7	1,707	0.81%
2022/02/07	24	269.23	10.7	268.47	269.00	13.3	1,699	0.78%
2022/01/26	6.1	264.27	6.1	265.22	263.50	0	1,700	0.00%
2022/01/25	5	260.60	18.9	260.84	261.50	-13.9	1,705	-0.82%
2022/01/24	19	262.26	8.9	261.08	265.50	10.1	1,688	0.60%
2022/01/21	46	268.43	31.9	269.53	267.00	14.1	1,673	0.84%
2022/01/20	20.1	272.71	10.4	273.49	272.50	9.7	1,657	0.59%
2022/01/19	32	275.64	39.7	275.43	275.00	-7.7	1,642	-0.47%
2022/01/18	25	277.98	25.7	277.82	277.00	-0.7	1,634	-0.04%
2022/01/17	17.2	277.76	17.5	278.81	278.00	-0.3	1,624	-0.02%
2022/01/14	33	279.11	21.9	280.01	279.00	11.1	1,615	0.69%
2022/01/13	32	286.19	19.4	286.50	283.50	12.6	1,609	0.78%
2022/01/12	15	289.70	7	289.14	290.00	8	1,605	0.50%
2022/01/11	119	286.81	49.3	287.81	286.50	69.7	1,604	4.34%	大買/
2022/01/10	25	295.38	20.3	295.67	296.50	4.7	1,554	0.30%
2022/01/07	46	300.40	303.2	301.05	298.00	-257.2	1,546	-16.63%	大賣/鉅額交易
2022/01/06	32	310.86	8.5	310.71	309.00	23.5	1,511	1.55%
2022/01/05	11.1	303.97	3.8	304.84	302.50	7.3	1,473	0.49%
2022/01/04	26.8	302.50	15.1	301.98	306.00	11.8	1,474	0.80%
2022/01/03	5.8	305.24	6	305.62	300.50	-0.2	1,453	-0.01%
2021/12/30	1	306.00	11.5	306.76	306.50	-10.5	1,469	-0.71%
2021/12/29	12	309.16	32	308.53	310.00	-20	1,478	-1.36%
2021/12/28	41.7	306.87	4.3	305.08	307.00	37.4	1,486	2.51%
2021/12/27	3.1	294.38	7.6	296.52	298.00	-4.4	1,463	-0.30%
2021/12/24	318.2	297.82	8.1	298.17	297.00	310.1	1,496	20.72%	大買/鉅額交易
2021/12/23	13.2	294.63	16	294.44	294.50	-2.8	1,493	-0.19%
2021/12/22	12.5	291.78	17	291.38	291.00	-4.5	1,498	-0.30%
2021/12/21	6	290.83	4.9	290.59	290.50	1.1	1,519	0.07%
2021/12/20	7	289.79	6	291.59	288.50	1	1,537	0.07%
2021/12/17	231.1	294.84	9	293.50	295.00	222.1	1,534	14.47%	大買/鉅額交易
2021/12/16	6.3	286.95	2.9	288.46	288.50	3.5	1,519	0.23%
2021/12/15	11	287.86	4	288.03	287.00	7	1,524	0.46%
2021/12/14	27.6	289.14	13.5	287.26	291.50	14.1	1,543	0.91%
2021/12/13	13	291.27	3.5	291.38	291.00	9.5	1,552	0.61%
2021/12/10	3	292.00	2.4	291.41	292.00	0.6	1,557	0.04%
2021/12/09	14.4	293.54	8.1	293.82	293.50	6.3	1,563	0.40%
2021/12/08	8	292.00	0	0.00	292.50	8	1,550	0.52%
2021/12/07	11.1	288.49	4	287.13	289.00	7.1	1,543	0.46%
2021/12/06	0.7	288.50	11.3	287.20	286.50	-10.6	1,533	-0.69%
2021/12/03	11	284.41	60.5	283.37	282.50	-49.5	1,552	-3.19%
2021/12/02	2	283.75	2.9	282.81	285.00	-0.9	1,595	-0.06%
2021/12/01	16	282.94	2	282.77	283.50	14	1,591	0.88%
2021/11/30	6.1	279.18	24.1	279.68	285.50	-18	1,591	-1.13%
2021/11/29	11.3	277.97	11.1	277.31	279.00	0.2	1,555	0.01%
2021/11/26	24	282.19	28.9	283.26	281.00	-4.9	1,549	-0.31%
2021/11/25	3	289.50	3.2	291.27	288.50	-0.2	1,535	-0.01%
2021/11/24	11	291.18	3.3	291.75	290.50	7.7	1,536	0.50%
2021/11/23	17.1	291.74	8.4	292.01	292.00	8.6	1,551	0.55%
2021/11/22	23	288.26	6.6	287.33	288.50	16.4	1,525	1.07%
2021/11/19	32.1	287.11	17.4	288.17	286.00	14.7	1,527	0.96%
2021/11/18	41	293.24	10.1	292.70	293.50	31	1,505	2.06%
2021/11/17	31	288.45	32.2	289.28	292.00	-1.2	1,493	-0.08%
2021/11/16	40.1	286.35	28.6	286.84	286.00	11.5	1,460	0.79%
2021/11/15	36.1	284.91	41.9	284.99	285.00	-5.8	1,436	-0.40%
2021/11/12	49	283.13	37	283.51	283.50	12	1,430	0.84%
2021/11/11	89.1	278.88	76	279.55	278.00	13.2	1,397	0.94%
2021/11/10	65	285.22	104.5	285.41	284.50	-39.4	1,338	-2.95%	大賣/
2021/11/09	64.2	291.69	457.1	291.65	290.00	-392.9	1,300	-30.21%	大賣/鉅額交易
2021/11/08	48	300.39	422.9	302.99	299.00	-374.9	1,257	-29.81%	大賣/鉅額交易
2021/11/05	19	316.45	6.1	316.30	318.00	12.9	1,225	1.06%
2021/11/04	10.6	314.11	35	313.66	312.00	-24.4	1,242	-1.96%
2021/11/03	27	312.98	8.4	314.08	313.50	18.6	1,262	1.48%
2021/11/02	16.8	319.67	10.1	320.04	319.50	6.7	1,301	0.51%
2021/11/01	24.4	314.66	4	315.63	315.00	20.4	1,295	1.58%
2021/10/29	45.7	309.64	10	309.75	309.00	35.7	1,309	2.73%
2021/10/28	10	309.65	8.6	311.68	308.00	1.4	1,330	0.10%
2021/10/27	179	313.41	11.1	312.64	312.50	167.9	1,349	12.44%	大買/鉅額交易
2021/10/26	12.9	310.19	10	312.05	313.00	2.9	1,412	0.21%
2021/10/25	14.3	304.95	15.8	304.75	304.00	-1.5	1,423	-0.11%
2021/10/22	5	307.30	18.5	307.58	307.00	-13.5	1,459	-0.93%
2021/10/21	10	313.05	10.9	313.74	312.50	-0.9	1,507	-0.06%
2021/10/20	24.1	314.99	33	314.80	315.00	-8.9	1,501	-0.59%
2021/10/19	23.7	308.96	14	308.75	311.00	9.7	1,494	0.65%
2021/10/18	6.3	302.66	6	304.33	302.00	0.3	1,488	0.02%
2021/10/15	13	301.08	13.3	302.45	300.00	-0.3	1,493	-0.02%
2021/10/14	20	303.80	21	304.76	302.50	-1	1,485	-0.07%
2021/10/13	39.1	297.41	18.7	297.22	296.00	20.5	1,479	1.38%
2021/10/12	22.1	295.05	19.2	295.85	296.50	2.9	1,470	0.20%
2021/10/08	13	299.85	8	299.06	298.50	5	1,466	0.34%
2021/10/07	128.9	296.70	38.9	297.74	296.50	89.9	1,470	6.11%	大買/
2021/10/06	32	285.09	47.7	285.29	284.50	-15.7	1,459	-1.08%
2021/10/05	21.1	280.04	17	280.49	284.50	4.1	1,444	0.28%
2021/10/04	41.6	286.91	39.7	288.31	283.50	1.9	1,432	0.13%
2021/10/01	60	294.15	73.9	295.55	289.50	-13.9	1,423	-0.98%
2021/09/30	5	310.00	3.1	310.11	309.50	2	1,396	0.14%
2021/09/29	8	309.19	55.9	309.54	310.50	-47.9	1,389	-3.45%
2021/09/28	15	310.10	13.8	311.55	310.00	1.2	1,376	0.09%
2021/09/27	15	318.53	26.8	319.54	317.00	-11.8	1,366	-0.86%
2021/09/24	13.1	329.02	2.3	329.42	329.00	10.8	1,359	0.79%
2021/09/23	4.6	331.49	9	331.50	332.00	-4.4	1,357	-0.33%
2021/09/22	4	323.88	44.9	322.35	321.00	-40.9	1,363	-3.00%
2021/09/17	18	336.75	36	335.78	339.00	-18	1,352	-1.33%
2021/09/16	27	327.22	30.9	325.25	330.50	-3.9	1,337	-0.29%
2021/09/15	9	332.44	78.1	332.18	332.50	-69.1	1,338	-5.17%
2021/09/14	14.2	337.84	18.1	338.54	338.50	-4	1,346	-0.29%
2021/09/13	10	336.30	12.3	337.63	333.50	-2.3	1,347	-0.17%
2021/09/10	30.4	339.30	72.9	339.21	339.00	-42.6	1,353	-3.15%
2021/09/09	14	337.82	14.4	338.31	335.50	-0.3	1,380	-0.02%
2021/09/08	52.4	340.22	77.7	338.05	337.00	-25.2	1,381	-1.83%
2021/09/07	47	337.03	37	336.15	341.50	10	1,352	0.74%
2021/09/06	7	328.21	8.5	325.92	323.00	-1.5	1,308	-0.12%
2021/09/03	18.5	332.40	18.3	330.88	331.00	0.2	1,320	0.01%
2021/09/02	10.2	330.51	62.4	330.55	333.50	-52.1	1,328	-3.92%
2021/09/01	14	325.61	15.3	326.26	326.50	-1.3	1,336	-0.10%
2021/08/31	16	325.00	4.7	324.63	326.00	11.3	1,346	0.84%
2021/08/30	11.3	330.54	15.1	329.91	329.00	-3.8	1,356	-0.28%
2021/08/27	31.2	328.18	14.8	328.37	330.00	16.4	1,354	1.21%
2021/08/26	19.1	316.26	7.7	316.17	317.00	11.4	1,346	0.85%
2021/08/25	11.2	318.71	5.3	317.87	318.00	6	1,368	0.44%
2021/08/24	20	315.52	0.2	314.50	316.00	19.9	1,379	1.44%
2021/08/23	11.1	311.12	6.6	312.39	312.00	4.5	1,400	0.32%
2021/08/20	23.1	307.11	23.3	307.31	305.00	-0.2	1,424	-0.02%
2021/08/19	4	312.63	57.5	313.21	313.50	-53.5	1,426	-3.75%
2021/08/18	12.7	308.30	19.2	311.24	322.00	-6.5	1,413	-0.46%
2021/08/17	15	314.63	46.1	316.28	310.00	-31.1	1,404	-2.21%
2021/08/16	41	320.83	35.7	322.68	319.00	5.3	1,396	0.38%
2021/08/13	0.7	340.40	0.1	339.00	339.50	0.6	1,416	0.04%
2021/08/12	2	337.51	3.6	339.85	338.50	-1.6	1,426	-0.11%
2021/08/11	0	0.00	21	344.57	344.00	-21	1,436	-1.46%
2021/08/10	3.7	353.11	5.2	347.98	355.00	-1.5	1,447	-0.10%
2021/08/09	4	352.00	3.8	348.60	347.00	0.2	1,461	0.01%
2021/08/06	12.6	343.89	65.5	345.83	346.00	-52.9	1,471	-3.60%
2021/08/05	3	340.83	3.6	341.13	343.00	-0.6	1,464	-0.04%
2021/08/04	6	338.60	6.2	339.60	341.00	-0.2	1,571	-0.01%
2021/08/03	14.6	339.33	15.5	341.17	342.00	-1	1,604	-0.06%
2021/08/02	23.1	329.35	11.4	326.56	333.00	11.7	1,616	0.72%
2021/07/30	59	324.21	235.9	323.55	320.00	-176.8	1,642	-10.77%	大賣/鉅額交易
2021/07/29	22	341.09	7.4	341.01	342.50	14.6	1,618	0.90%
2021/07/28	67	340.23	27.4	342.65	340.50	39.6	1,636	2.42%
2021/07/27	45	358.17	101	358.38	355.50	-56	1,627	-3.44%	大賣/
2021/07/26	5.3	383.53	16.9	383.77	381.00	-11.7	1,599	-0.73%
2021/07/23	16.5	386.64	4.6	385.43	381.50	11.8	1,615	0.73%
2021/07/22	1.4	382.74	13	383.00	384.00	-11.6	1,630	-0.71%
2021/07/21	54	380.00	17.3	379.40	381.00	36.7	1,630	2.25%
2021/07/20	4	380.50	6.2	382.87	378.50	-2.2	1,643	-0.14%
2021/07/19	4.1	386.86	9.6	384.93	389.50	-5.5	1,645	-0.33%
2021/07/15	2	387.82	1	392.50	389.50	1	1,706	0.06%
2021/07/14	9.1	389.72	7.1	386.96	386.50	1.9	1,711	0.11%
2021/07/13	205.8	389.81	8.1	390.28	391.50	197.7	1,714	11.53%	大買/鉅額交易
2021/07/12	7.3	388.17	3	387.67	389.50	4.3	1,712	0.25%
2021/07/09	8	380.00	4.2	382.09	380.50	3.8	1,743	0.22%
2021/07/08	1	388.50	1.1	387.69	388.00	-0.1	1,794	0.00%
2021/07/07	2.1	400.38	5	399.37	396.00	-2.9	1,805	-0.16%
2021/07/06	5	400.69	4	401.50	402.50	1	1,799	0.05%
2021/07/05	6.5	399.23	13	398.69	400.00	-6.5	1,806	-0.36%
2021/07/02	39.7	397.49	11.4	397.82	399.00	28.3	1,825	1.55%
2021/07/01	2	388.25	6	388.25	389.00	-4	1,816	-0.22%
2021/06/30	0.9	394.24	1	397.00	395.00	-0.1	1,810	0.00%
2021/06/29	10	393.45	4	393.50	392.50	6	1,817	0.33%
2021/06/28	2.4	403.88	2	402.75	401.50	0.4	1,804	0.02%
2021/06/25	1	407.50	12	407.00	401.50	-11	1,809	-0.61%
2021/06/24	23.2	411.35	11.2	411.59	411.50	11.9	1,815	0.66%
2021/06/23	121.9	401.61	21	399.93	400.50	100.9	1,807	5.58%	大買/
2021/06/22	1.7	392.93	23	394.54	392.00	-21.3	1,817	-1.17%
2021/06/21	4	396.75	13	393.35	392.00	-9	1,846	-0.49%
2021/06/18	204.3	399.07	8.3	396.62	400.00	196.1	1,873	10.47%	大買/鉅額交易
2021/06/17	63	383.09	1	382.00	383.50	62	1,847	3.36%
2021/06/16	66	385.08	5	384.00	386.00	61	1,872	3.26%
2021/06/15	14	381.46	3	380.83	382.00	11	1,894	0.58%
2021/06/11	0	0.00	8.2	387.00	383.50	-8.2	1,907	-0.43%
2021/06/10	18.9	391.81	8.6	391.22	391.50	10.2	1,903	0.54%
2021/06/09	3.4	386.92	13	384.54	384.50	-9.6	1,904	-0.50%
2021/06/08	2	380.51	2	382.00	382.00	0	1,906	0.00%
2021/06/07	11.8	381.18	4	380.63	382.50	7.8	1,926	0.40%
2021/06/04	19	372.00	10.5	371.92	373.00	8.5	1,936	0.44%
2021/06/03	9.5	377.53	4.4	378.21	376.50	5.1	2,000	0.25%
2021/06/02	56.1	377.97	3	376.17	376.50	53.1	2,057	2.58%
2021/06/01	18	375.25	7.1	375.30	375.50	10.9	2,066	0.53%
2021/05/31	15.8	372.11	7.2	369.77	368.00	8.6	2,085	0.41%
2021/05/28	3.2	365.62	4.5	365.80	368.50	-1.3	2,095	-0.06%
2021/05/27	2	349.50	3.7	352.17	352.50	-1.7	2,093	-0.08%
2021/05/26	15.1	357.46	2.2	356.25	358.00	12.9	2,123	0.61%
2021/05/25	6.9	356.22	8.7	356.49	356.50	-1.8	2,150	-0.08%
2021/05/24	1.5	349.33	8.7	347.70	349.50	-7.2	2,162	-0.33%
2021/05/21	56	352.31	44.1	352.94	351.50	11.9	2,169	0.55%
2021/05/20	12.4	332.59	10.8	334.49	337.50	1.6	2,159	0.08%
2021/05/19	36.1	331.97	50.2	332.42	331.50	-14.1	2,181	-0.65%
2021/05/18	42.5	333.51	23.5	332.02	339.50	19	2,201	0.86%
2021/05/17	40	316.93	36.8	316.72	318.00	3.2	2,247	0.14%
2021/05/14	61.2	332.25	25.1	330.67	330.50	36.2	2,222	1.63%
2021/05/13	69.7	318.44	52.5	320.78	320.00	17.1	2,210	0.78%
2021/05/12	148.1	319.03	367.7	318.10	320.00	-219.7	2,212	-9.93%	大買/大賣/鉅額交易
2021/05/11	65	351.11	94.3	350.20	340.00	-29.3	2,144	-1.37%
2021/05/10	30.1	371.09	77.2	370.22	372.00	-47.1	2,132	-2.21%
2021/05/07	41	371.00	48.2	371.88	372.00	-7.2	2,153	-0.33%
2021/05/06	36	382.56	60.9	381.00	380.00	-24.9	2,149	-1.16%
2021/05/05	38.1	385.26	59.3	382.69	374.50	-21.2	2,147	-0.99%
2021/05/04	31.1	401.54	36	401.35	394.00	-4.8	2,133	-0.23%
2021/05/03	25.9	417.67	35	417.61	410.00	-9.1	2,117	-0.43%
2021/04/29	33.9	424.06	33	422.38	425.00	0.9	2,125	0.04%
2021/04/28	23.3	420.23	23	419.22	418.00	0.3	2,181	0.01%
2021/04/27	30.9	420.13	21	419.71	420.00	9.9	2,193	0.45%
2021/04/26	9.5	417.22	10	416.20	416.00	-0.6	2,198	-0.03%
2021/04/23	16.6	416.52	14.1	414.10	416.50	2.5	2,198	0.11%
2021/04/22	57.6	417.40	46	417.45	414.00	11.6	2,227	0.52%
2021/04/21	40	409.59	106.2	408.88	405.50	-66.1	2,215	-2.99%	大賣/
2021/04/20	9.3	416.94	10	418.65	418.50	-0.7	2,226	-0.03%
2021/04/19	8.8	420.71	92	415.74	414.00	-83.2	2,286	-3.64%
2021/04/16	17.1	420.21	15	420.20	421.50	2.1	2,329	0.09%
2021/04/15	35.1	419.24	264	419.34	424.00	-229	2,385	-9.60%	大賣/鉅額交易
2021/04/14	115.3	417.89	135.6	418.46	423.00	-20.2	2,403	-0.84%	大買/大賣/
2021/04/13	20	408.60	25	409.06	402.00	-5	2,376	-0.21%
2021/04/12	11	408.27	11	408.32	409.00	0	2,463	0.00%
2021/04/09	22	407.73	39	408.96	408.50	-17	2,503	-0.68%
2021/04/08	31.2	414.40	10	415.50	415.50	21.2	2,511	0.84%
2021/04/07	27	405.69	8	404.75	406.50	19	2,492	0.76%
2021/04/06	11	404.45	4	406.75	405.00	7	2,493	0.28%
2021/04/01	8	402.19	61	401.47	404.50	-53	2,498	-2.12%
2021/03/31	17	402.91	17	404.26	402.50	0	2,514	0.00%
2021/03/30	23	406.67	8	405.81	407.00	15	2,514	0.60%
2021/03/29	31	403.61	10.2	404.27	402.00	20.8	2,536	0.82%
2021/03/26	23	401.67	11	399.73	403.00	12	2,559	0.47%
2021/03/25	9	394.44	9.7	395.68	393.00	-0.7	2,579	-0.03%
2021/03/24	29	394.38	42.3	395.41	395.50	-13.3	2,616	-0.51%
2021/03/23	30	404.28	53.9	404.51	403.50	-23.9	2,726	-0.88%
2021/03/22	14.1	411.17	47	408.60	415.50	-32.9	2,840	-1.16%
2021/03/19	183	411.72	746.1	411.84	411.00	-563.1	2,869	-19.62%	大買/大賣/鉅額交易
2021/03/18	155.6	427.55	43	426.32	427.50	112.5	2,862	3.93%	大買/鉅額交易
2021/03/17	13	424.15	413	421.99	420.50	-400	2,903	-13.78%	大賣/鉅額交易
2021/03/16	17	426.38	17.1	427.33	428.00	-0.1	2,961	0.00%
2021/03/15	27	433.19	23	434.33	428.00	4	2,966	0.13%
2021/03/12	29.2	432.41	24	431.75	429.50	5.2	2,959	0.18%
2021/03/11	41	429.80	24	428.63	430.50	17	2,963	0.57%
2021/03/10	33.2	420.11	32	420.31	420.50	1.2	2,949	0.04%
2021/03/09	78.1	415.49	96.1	416.24	410.00	-18	2,954	-0.61%
2021/03/08	130.6	435.06	59.1	431.98	432.00	71.5	2,909	2.46%	大買/
2021/03/05	35	410.41	26	404.98	416.00	9	2,873	0.31%
2021/03/04	31	415.42	71.5	415.73	413.00	-40.4	2,900	-1.39%
2021/03/03	134.7	416.78	24.1	413.97	420.00	110.6	2,873	3.85%	大買/鉅額交易
2021/03/02	78.3	409.72	20.1	412.02	403.00	58.2	2,841	2.05%
2021/02/26	24.1	395.21	47.9	397.36	399.00	-23.8	2,813	-0.85%
2021/02/25	21.1	409.99	1.2	406.76	411.00	19.9	2,778	0.72%
2021/02/24	12.2	396.80	9	399.11	395.50	3.1	2,762	0.11%
2021/02/23	17.1	406.03	52.7	407.62	406.50	-35.6	2,741	-1.30%
2021/02/22	24	411.56	5	409.80	412.00	19	2,729	0.70%
2021/02/19	7.1	409.96	4.2	406.82	403.00	2.8	2,708	0.10%
2021/02/18	33	423.26	4	421.75	420.00	29	2,681	1.08%
2021/02/17	225	427.63	25.1	427.29	428.00	200	2,673	7.48%	大買/鉅額交易
2021/02/05	2	398.00	0	0.00	398.00	2	2,636	0.08%
2021/02/04	7.1	400.92	1.1	399.02	397.50	6	2,660	0.23%
2021/02/03	39	414.31	156.4	413.80	409.50	-117.4	2,718	-4.32%	大賣/鉅額交易
2021/02/02	38.2	398.75	13.7	395.32	405.00	24.6	2,770	0.89%
2021/02/01	4	392.25	11.1	391.47	394.00	-7.1	2,748	-0.26%
2021/01/29	18.1	400.98	100	400.36	396.00	-82	2,722	-3.01%
2021/01/28	7.1	415.05	205.1	410.95	408.50	-198.1	2,673	-7.41%	大賣/鉅額交易
2021/01/27	89	431.79	283	432.19	431.00	-194	2,654	-7.31%	大賣/鉅額交易
2021/01/26	25	445.56	0	0.00	445.00	25	2,618	0.95%
2021/01/25	3	451.50	3.1	453.52	449.50	-0.1	2,631	0.00%
2021/01/22	59	455.24	13.3	456.94	452.50	45.7	2,717	1.68%
2021/01/21	222.1	461.49	10.1	461.66	463.00	212	2,694	7.87%	大買/鉅額交易
2021/01/20	84	438.93	39	436.92	438.00	45	2,622	1.72%
2021/01/19	20	441.13	1	440.99	441.50	19	2,607	0.73%
2021/01/18	4	430.50	15	426.13	436.00	-11	2,595	-0.42%
2021/01/15	6	438.92	20.8	437.74	434.00	-14.8	2,582	-0.57%
2021/01/14	28.3	447.20	26	445.10	447.50	2.3	2,571	0.09%
2021/01/13	41.5	445.77	14	445.15	447.50	27.5	2,559	1.07%
2021/01/12	136.7	442.44	14.2	445.63	446.50	122.5	2,533	4.84%	大買/鉅額交易
2021/01/11	96.6	433.06	4.6	432.73	433.00	92.1	2,471	3.73%
2021/01/08	245.3	429.94	13.3	427.75	433.00	232	2,432	9.54%	大買/鉅額交易
2021/01/07	17.3	418.46	8	420.05	418.00	9.3	2,385	0.39%
2021/01/06	5.8	405.19	39.1	404.20	404.50	-33.3	2,365	-1.41%
2021/01/05	292.8	410.99	35	411.23	413.00	257.8	2,342	11.01%	大買/鉅額交易
2021/01/04	9.6	390.39	13.4	388.33	384.00	-3.8	2,291	-0.16%
2020/12/31	22.1	383.71	3	385.12	384.50	19	2,325	0.82%
2020/12/30	117.6	378.00	16	378.71	379.00	101.6	2,326	4.37%	大買/鉅額交易
2020/12/29	4.2	375.94	63.5	376.20	375.00	-59.4	2,342	-2.53%
2020/12/28	6.9	371.29	60.1	374.47	377.00	-53.1	2,353	-2.26%
2020/12/25	6.4	371.31	51.2	371.79	371.00	-44.8	2,348	-1.91%
2020/12/24	1.1	379.33	5	377.50	377.00	-4	2,339	-0.17%
2020/12/23	7.8	374.71	211.2	371.64	376.50	-203.4	2,343	-8.68%	大賣/鉅額交易
2020/12/22	6.3	380.03	20.5	374.92	368.00	-14.2	2,338	-0.61%
2020/12/21	80.4	380.76	31.6	376.37	383.50	48.8	2,352	2.07%
2020/12/18	328.8	385.53	2	385.75	386.00	326.8	2,369	13.79%	大買/鉅額交易
2020/12/17	88.4	377.14	76.4	381.90	375.50	12	2,367	0.51%
2020/12/16	450.3	371.24	421.4	370.88	372.00	28.9	2,290	1.26%	大買/大賣/
2020/12/15	33	338.83	4.3	336.65	338.50	28.7	2,224	1.29%
2020/12/14	21.5	338.26	4.5	335.68	331.50	17	2,225	0.76%
2020/12/11	28.4	343.45	48	340.64	343.50	-19.6	2,229	-0.88%
2020/12/10	93.2	337.35	26.2	335.65	335.00	67	2,170	3.08%
2020/12/09	7.7	324.60	3	324.00	325.00	4.7	2,110	0.22%
2020/12/08	1	317.50	0	0.00	321.00	1	2,103	0.05%
2020/12/07	2	320.50	2.1	318.57	320.00	-0.1	2,109	0.00%
2020/12/04	5	322.60	15	322.63	322.00	-10	2,121	-0.47%
2020/12/03	15.2	321.48	3	322.50	321.50	12.2	2,123	0.57%
2020/12/02	19	317.45	0	0.00	317.50	19	2,099	0.90%
2020/12/01	4.1	312.51	5.1	312.31	314.00	-1	2,088	-0.05%
2020/11/30	28.3	305.36	13	298.92	305.50	15.3	2,069	0.74%
2020/11/27	5.2	297.84	1	298.50	297.00	4.2	2,028	0.21%
2020/11/26	0.1	293.00	1	295.00	295.00	-0.9	2,041	-0.04%
2020/11/25	11.4	295.26	1	293.50	293.50	10.4	2,077	0.50%
2020/11/24	1.2	295.04	2	293.75	295.00	-0.8	2,117	-0.04%
2020/11/23	8.3	294.91	200.6	294.41	295.00	-192.3	2,120	-9.07%	大賣/鉅額交易
2020/11/20	9	299.00	4	300.00	299.00	5	2,121	0.24%
2020/11/19	4.2	297.89	5	297.80	298.00	-0.8	2,138	-0.04%
2020/11/18	7.5	297.52	37	297.42	299.00	-29.5	2,159	-1.36%
2020/11/17	49.6	298.12	3	298.17	297.00	46.6	2,169	2.15%
2020/11/16	9.5	299.44	9	298.89	298.50	0.5	2,233	0.02%
2020/11/13	6.7	293.78	9	295.17	295.00	-2.3	2,243	-0.10%
2020/11/12	128.2	291.71	19	290.68	292.50	109.2	2,279	4.79%	大買/鉅額交易
2020/11/11	50.8	290.52	23	285.74	292.00	27.8	2,348	1.19%
2020/11/10	367	283.31	24.4	282.89	282.00	342.6	2,296	14.92%	大買/鉅額交易
2020/11/09	78.5	272.48	1	272.50	273.50	77.5	2,249	3.44%
2020/11/06	16.2	266.50	2.1	265.34	264.50	14.1	2,261	0.62%
2020/11/05	2	264.50	3	265.67	264.50	-1	2,274	-0.04%
2020/11/04	10.7	263.64	0	0.00	265.00	10.7	2,292	0.47%
2020/11/03	9	257.33	0	0.00	257.00	9	2,311	0.39%
2020/11/02	27.6	255.18	0	0.00	255.50	27.6	2,457	1.12%
2020/10/30	136	253.23	7	254.79	249.00	129	2,466	5.23%	大買/鉅額交易
2020/10/29	2	270.00	1.1	269.67	269.50	0.9	2,439	0.04%
2020/10/28	0	0.00	3	274.19	275.50	-3	2,441	-0.12%
2020/10/27	0	0.00	24.6	275.10	275.00	-24.6	2,451	-1.00%
2020/10/23	15	276.83	0	0.00	276.50	15	2,487	0.60%
2020/10/22	1	278.50	3	278.50	278.50	-2	2,501	-0.08%
2020/10/21	3	275.33	66	275.37	274.50	-63	2,516	-2.50%
2020/10/20	0	0.00	5	273.00	275.00	-5	2,543	-0.20%
2020/10/19	5	273.60	6.1	272.42	272.00	-1.1	2,553	-0.04%
2020/10/16	3	272.00	6	272.67	271.00	-3	2,594	-0.12%
2020/10/15	0.1	276.00	14	276.29	276.00	-13.9	2,591	-0.54%
2020/10/14	11	273.55	19	272.53	272.00	-8	2,580	-0.31%
2020/10/13	6	279.17	2	279.25	278.50	4	2,571	0.16%
2020/10/12	16.1	275.29	6	273.00	276.00	10.1	2,589	0.39%
2020/10/08	10	275.50	35	273.94	274.00	-25	2,581	-0.97%
2020/10/07	3	281.67	17	281.56	281.00	-14	2,512	-0.56%
2020/10/06	0	0.00	11	281.91	281.00	-11	2,516	-0.44%
2020/10/05	23	289.35	3	285.50	281.50	20	2,528	0.79%
2020/09/30	1	285.50	1	289.50	285.00	0	2,543	0.00%
2020/09/29	3	287.00	5.1	288.21	288.00	-2.1	2,571	-0.08%
2020/09/28	3	284.00	0	286.00	284.00	3	2,617	0.11%
2020/09/25	8	283.31	9	284.94	282.00	-1	2,645	-0.04%
2020/09/24	3	284.00	3	285.50	286.00	0	2,631	0.00%
2020/09/23	7	284.93	8	286.13	289.50	-1	2,592	-0.04%
2020/09/22	3	281.50	9	280.78	280.50	-6	2,559	-0.23%
2020/09/21	4.2	290.44	11	289.09	290.00	-6.8	2,515	-0.27%
2020/09/18	18	301.14	34	300.69	300.00	-16	2,464	-0.65%
2020/09/17	1	309.00	5	309.60	308.00	-4	2,392	-0.17%
2020/09/16	1	316.00	15	316.00	314.50	-14	2,368	-0.59%
2020/09/15	10	321.40	2.4	322.28	320.50	7.6	2,352	0.32%
2020/09/14	5	323.40	5	322.70	321.50	0	2,399	0.00%
2020/09/11	0	0.00	1	324.50	325.50	-1	2,396	-0.04%
2020/09/10	2	326.00	0	0.00	326.50	2	2,405	0.08%
2020/09/09	2	327.00	4	332.00	328.00	-2	2,429	-0.08%
2020/09/08	15	328.97	4	329.25	328.00	11	2,472	0.44%
2020/09/07	2	325.50	3	327.50	324.50	-1	2,501	-0.04%
2020/09/04	1	315.50	2	321.00	323.50	-1	2,523	-0.04%
2020/09/03	239	326.29	1	323.50	323.50	238	2,558	9.30%	大買/鉅額交易
2020/09/02	3	322.83	10	325.15	325.00	-7	2,558	-0.27%
2020/09/01	5	324.60	1	325.00	325.50	4	2,559	0.16%
2020/08/31	3	325.17	6	327.33	322.00	-3	2,560	-0.12%
2020/08/28	11	332.55	4	331.00	334.00	7	2,542	0.28%
2020/08/27	3	321.00	32	320.77	321.50	-29	2,530	-1.15%
2020/08/26	1	325.50	7	325.93	326.00	-6	2,563	-0.23%
2020/08/25	1	320.00	5	320.00	325.00	-4	2,579	-0.16%
2020/08/24	6	320.17	6	321.92	319.00	0	2,645	0.00%
2020/08/21	7	318.64	14	319.96	316.00	-7	2,694	-0.26%
2020/08/20	13	323.46	40	319.65	311.50	-27	2,823	-0.96%
2020/08/19	6	339.00	11	332.50	331.50	-5	2,933	-0.17%
2020/08/18	44	338.91	23.1	334.51	339.50	20.9	2,919	0.72%
2020/08/17	42	334.11	7	332.64	333.00	35	2,863	1.22%
2020/08/14	32.1	314.60	39	316.76	318.50	-6.9	2,778	-0.25%
2020/08/13	13	320.12	68	316.54	317.00	-55	2,766	-1.99%
2020/08/12	2	310.50	62	309.64	309.00	-60	2,734	-2.19%
2020/08/11	53	312.85	88.9	312.61	313.00	-35.9	2,724	-1.32%
2020/08/10	1	312.00	1	311.00	310.00	0	2,732	0.00%
2020/08/07	32	306.00	17	307.32	306.50	15	2,735	0.55%
2020/08/06	10	313.10	104	316.03	306.50	-94	2,715	-3.46%	大賣/
2020/08/05	276	322.91	63.5	322.18	322.00	212.5	2,588	8.21%	大買/鉅額交易
2020/08/04	184	322.90	8	322.50	328.00	176	2,584	6.81%	大買/鉅額交易
2020/08/03	1	308.50	3	310.33	308.00	-2	2,538	-0.08%
2020/07/31	118.2	309.43	10	308.70	309.00	108.2	2,581	4.19%	大買/鉅額交易
2020/07/30	7	311.86	24	310.13	312.50	-17	2,705	-0.63%
2020/07/29	21	309.98	65	306.15	307.00	-44	2,724	-1.62%
2020/07/28	8	302.81	10	303.25	300.00	-2	2,753	-0.07%
2020/07/27	9	313.28	24	305.10	304.00	-15	2,836	-0.53%
2020/07/24	4	305.63	6	307.25	304.50	-2	2,870	-0.07%
2020/07/23	1	314.50	54	314.36	317.00	-53	2,875	-1.84%
2020/07/22	149	316.79	11.1	313.88	316.00	137.9	2,919	4.72%	大買/鉅額交易
2020/07/21	8	310.44	20.1	311.96	308.00	-12.1	2,889	-0.42%
2020/07/20	32	309.31	2	308.50	309.00	30	2,934	1.02%
2020/07/17	3	307.00	3	305.67	306.00	0	2,970	0.00%
2020/07/16	2	306.50	61	307.11	310.00	-59	3,002	-1.96%
2020/07/15	55	308.21	29	306.47	306.00	26	2,996	0.87%
2020/07/14	0	0.00	18	296.36	295.50	-18	3,012	-0.60%
2020/07/13	2	300.50	46	298.53	299.00	-44	3,031	-1.45%
2020/07/10	1	299.00	2	299.98	299.00	-1	3,056	-0.03%
2020/07/09	1	311.00	52	310.92	308.50	-51	3,071	-1.66%
2020/07/08	353.1	312.72	17	311.74	313.50	336.1	3,079	10.92%	大買/鉅額交易
2020/07/07	30	311.23	64	311.25	309.50	-34	3,098	-1.10%
2020/07/06	64	309.27	0	0.00	305.50	64	3,125	2.05%
2020/07/03	1	299.44	6	299.92	300.00	-5	3,184	-0.16%
2020/07/02	6	299.92	30	298.33	296.50	-24	3,263	-0.74%
2020/07/01	87	299.11	6	297.75	299.00	81	3,373	2.40%
2020/06/30	25	296.62	9	296.78	293.50	16	3,384	0.47%
2020/06/29	8	297.69	1	298.50	297.50	7	3,414	0.21%
2020/06/24	22	296.27	3	295.67	295.50	19	3,472	0.55%
2020/06/23	36	296.15	1	302.00	295.50	35	3,569	0.98%
2020/06/22	3	300.17	12	302.04	299.00	-9	3,662	-0.25%
2020/06/19	86	301.52	16	304.34	301.50	70	3,713	1.89%
2020/06/18	23	303.11	7	304.64	303.00	16	3,709	0.43%
2020/06/17	7	305.14	56	304.77	303.50	-49	3,746	-1.31%
2020/06/16	4	307.25	24.3	309.68	307.00	-20.3	3,820	-0.53%
2020/06/15	58	304.75	29	306.07	306.00	29	3,858	0.75%
2020/06/12	8	287.44	29	287.47	291.00	-21	3,842	-0.55%
2020/06/11	2	297.50	59	296.62	297.50	-57	3,853	-1.48%
2020/06/10	244	305.82	2	304.50	306.50	242	3,872	6.25%	大買/鉅額交易
2020/06/09	9	310.44	1	310.00	309.50	8	3,899	0.21%
2020/06/08	18.1	311.25	0.1	311.50	312.00	18	3,965	0.45%
2020/06/05	4	312.38	2	312.50	310.50	2	3,990	0.05%
2020/06/04	10	315.25	220	314.58	316.00	-210	4,030	-5.21%	大賣/鉅額交易
2020/06/03	81	313.22	38	314.71	315.00	43	4,103	1.05%
2020/06/02	13	311.08	1	310.50	312.00	12	4,096	0.29%
2020/06/01	17	310.88	2	311.50	310.00	15	4,075	0.37%
2020/05/29	246	308.91	835	308.66	306.50	-589	4,091	-14.40%	大買/大賣/鉅額交易
2020/05/28	41	320.07	369	320.48	317.50	-328	4,046	-8.11%	大賣/鉅額交易
2020/05/27	81	328.19	210	328.44	325.00	-129	4,007	-3.22%	大賣/鉅額交易
2020/05/26	268	318.80	41	313.94	320.50	227	3,906	5.81%	大買/鉅額交易
2020/05/25	11	289.91	227	286.67	291.50	-216	3,751	-5.76%	大賣/鉅額交易
2020/05/22	1	284.00	26.1	285.38	284.00	-25.1	3,760	-0.67%
2020/05/21	82	288.99	0	0.00	289.50	82	3,768	2.18%
2020/05/20	5	288.60	10	288.50	285.00	-5	3,780	-0.13%
2020/05/19	20	289.13	26	288.83	289.00	-6	3,810	-0.16%
2020/05/18	2	283.25	167	286.87	285.00	-165	3,843	-4.29%	大賣/鉅額交易
2020/05/15	5	283.30	3	285.50	283.50	2	3,929	0.05%
2020/05/14	5	287.10	6	285.83	286.50	-1	3,948	-0.03%
2020/05/13	3	290.00	28	289.95	290.00	-25	3,951	-0.63%
2020/05/12	1	292.50	6	291.42	294.50	-5	3,974	-0.13%
2020/05/11	157.2	297.26	5	297.80	296.00	152.2	3,979	3.82%	大買/鉅額交易
2020/05/08	3	291.83	152	291.86	290.00	-149	3,968	-3.75%	大賣/鉅額交易
2020/05/07	1	289.50	12	292.50	292.00	-11	3,974	-0.28%
2020/05/06	23	288.13	28	287.50	289.50	-5	4,002	-0.12%
2020/05/05	18	279.17	2	277.50	276.50	16	3,980	0.40%
2020/05/04	1	280.00	62	277.74	276.50	-61	3,996	-1.53%
2020/04/30	34	286.88	16	282.16	288.00	18	3,998	0.45%
2020/04/29	179	265.34	13	262.19	270.00	166	3,995	4.15%	大買/鉅額交易
2020/04/28	5	256.00	0	0.00	257.00	5	3,997	0.13%
2020/04/27	239	248.81	5	246.00	251.50	234	4,099	5.71%	大買/鉅額交易
2020/04/24	15	238.20	15	239.03	238.00	0	4,184	0.00%
2020/04/23	1	243.00	23	243.57	242.00	-22	4,211	-0.52%
2020/04/22	5	235.00	95	235.89	239.00	-90	4,248	-2.12%
2020/04/21	1	242.00	22	240.32	240.00	-21	4,309	-0.49%
2020/04/20	0	0.00	14	246.86	248.00	-14	4,293	-0.33%
2020/04/17	1	244.50	32	246.72	245.00	-31	4,367	-0.71%
2020/04/16	15	243.53	4	239.75	241.50	11	4,421	0.25%
2020/04/15	3	238.50	78	240.71	241.00	-75	4,450	-1.69%
2020/04/14	52	236.78	8	236.31	238.00	44	4,431	0.99%
2020/04/13	24	230.31	23	229.30	228.00	1	4,406	0.02%
2020/04/10	6	228.92	11	228.27	231.00	-5	4,380	-0.11%
2020/04/09	29	228.41	4	227.25	231.00	25	4,348	0.57%
2020/04/08	46	222.00	27	222.37	224.00	19	4,283	0.44%
2020/04/07	19	223.66	8	221.88	224.00	11	4,200	0.26%
2020/04/06	36	214.83	4	215.75	215.00	32	4,116	0.78%
2020/04/01	16	201.16	6	200.83	202.50	10	3,996	0.25%
2020/03/31	10	199.10	2	200.50	200.50	8	3,980	0.20%
2020/03/30	38	189.37	22	186.98	195.00	16	3,951	0.40%
2020/03/27	35	200.93	8	203.19	198.50	27	3,883	0.70%
2020/03/26	9	201.67	4	201.88	202.50	5	3,779	0.13%
2020/03/25	19	209.63	24	210.33	211.50	-5	3,695	-0.14%
2020/03/24	15	191.93	400.8	191.62	192.50	-385.8	3,683	-10.47%	大賣/鉅額交易
2020/03/23	91	182.68	366	182.33	180.50	-275	3,670	-7.49%	大賣/鉅額交易
2020/03/20	29	195.31	445.6	194.15	194.00	-416.6	3,640	-11.44%	大賣/鉅額交易
2020/03/19	23	180.30	187	181.96	179.50	-164	3,572	-4.59%	大賣/鉅額交易
2020/03/18	7	205.50	174	203.99	199.00	-167	3,538	-4.72%	大賣/鉅額交易
2020/03/17	17	208.62	61	212.59	207.00	-44	3,490	-1.26%
2020/03/16	8	227.94	57	231.18	219.00	-49	3,454	-1.42%
2020/03/13	12	238.42	22	234.91	240.50	-10	3,413	-0.29%
2020/03/12	5	260.80	67	259.99	258.00	-62	3,355	-1.85%
2020/03/11	66	284.73	71	281.51	279.00	-5	3,306	-0.15%
2020/03/10	79	282.24	5	278.70	285.50	74	3,261	2.27%
2020/03/09	16	288.41	277	286.88	279.50	-261	3,211	-8.13%	大賣/鉅額交易
2020/03/06	0	0.00	37	302.30	303.50	-37	3,144	-1.18%
2020/03/05	2	305.50	1	306.00	306.50	1	3,171	0.03%
2020/03/04	30	301.65	154	300.96	302.50	-124	3,172	-3.91%	大賣/鉅額交易
2020/03/03	127	306.89	62	305.78	306.00	65	3,142	2.07%	大買/
2020/03/02	6	296.58	24	296.58	297.50	-18	3,103	-0.58%
2020/02/27	0	0.00	116	301.80	301.50	-116	3,100	-3.74%	大賣/鉅額交易
2020/02/26	1	306.50	16	307.69	305.50	-15	3,058	-0.49%
2020/02/25	3	313.50	3	311.00	312.50	0	3,052	0.00%
2020/02/24	0	0.00	34	315.94	314.50	-34	3,053	-1.11%
2020/02/21	5	320.50	58	324.41	319.00	-53	3,055	-1.73%
2020/02/20	3	327.67	35	326.84	325.00	-32	3,040	-1.05%
2020/02/19	124	325.46	185	324.59	324.50	-61	3,011	-2.03%	大買/大賣/
2020/02/18	27	323.72	37	321.58	323.00	-10	2,982	-0.34%
2020/02/17	190	316.54	7	314.21	318.00	183	2,888	6.34%	大買/鉅額交易
2020/02/14	6	315.00	0	0.00	316.00	6	2,897	0.21%
2020/02/13	63	313.02	14	313.68	310.00	49	2,892	1.69%
2020/02/12	12.1	309.17	17	311.47	310.00	-5	2,872	-0.17%
2020/02/11	31	307.84	4	306.50	309.00	27	2,850	0.95%
2020/02/10	1	302.50	1	302.00	302.00	0	2,854	0.00%
2020/02/07	2	312.25	809	311.73	308.50	-807	2,844	-28.37%	大賣/鉅額交易
2020/02/06	399	318.11	49.1	316.40	320.50	349.9	2,790	12.54%	大買/鉅額交易
2020/02/05	24	304.13	40	302.50	301.50	-16	2,748	-0.58%
2020/02/04	113	304.74	6	304.75	304.50	107	2,721	3.93%	大買/鉅額交易
2020/02/03	1	300.00	4	302.25	301.00	-3	2,671	-0.11%
2020/01/31	5	308.78	201	306.44	306.00	-196	2,584	-7.58%	大賣/鉅額交易
2020/01/30	39	305.17	14	308.68	304.00	25	2,540	0.98%
2020/01/20	843	329.26	14	326.25	330.50	829	2,433	34.07%	大買/鉅額交易
2020/01/17	304	313.02	10	312.60	315.00	294	2,299	12.79%	大買/鉅額交易
2020/01/16	46	314.18	34	313.84	314.00	12	2,275	0.53%
2020/01/15	56	315.31	87	310.00	309.00	-31	2,210	-1.40%
2020/01/14	5	301.20	1	301.50	302.50	4	2,110	0.19%
2020/01/13	228.1	296.49	143	295.01	302.00	85.1	2,078	4.09%	大買/大賣/
2020/01/10	732	287.54	93.1	284.45	292.00	638.9	2,000	31.94%	大買/鉅額交易
2020/01/09	49	280.06	10	277.85	280.00	39	1,892	2.06%
2020/01/08	2	264.25	3	264.67	264.00	-1	1,849	-0.05%
2020/01/07	2	270.50	13	273.58	270.50	-11	1,829	-0.60%
2020/01/06	1	280.00	2.1	277.53	278.00	-1.1	1,845	-0.06%
2020/01/03	0	0.00	25	281.36	279.50	-25	1,852	-1.35%
2020/01/02	154	283.37	1	285.00	285.00	153	1,856	8.24%	大買/鉅額交易
2019/12/31	75	281.53	2	280.75	281.00	73	1,895	3.85%
2019/12/30	0	0.00	23	277.28	278.00	-23	1,887	-1.22%
2019/12/27	8	277.88	5	277.50	278.00	3	1,888	0.16%
2019/12/26	3	275.67	2	274.75	275.00	1	1,893	0.05%
2019/12/25	28	277.88	9	277.00	278.00	19	1,900	1.00%
2019/12/24	7	281.50	23	283.74	281.00	-16	1,891	-0.85%
2019/12/23	14	285.21	0	0.00	283.50	14	1,888	0.74%
2019/12/20	10	282.00	12	284.42	282.00	-2	1,886	-0.11%
2019/12/19	43	288.21	4	284.38	285.00	39	1,874	2.08%
2019/12/18	122	280.61	14	280.00	280.00	108	1,852	5.83%	大買/鉅額交易
2019/12/17	18	276.89	4	276.25	277.00	14	1,838	0.76%
2019/12/16	236	275.99	21	274.31	276.50	215	1,839	11.69%	大買/鉅額交易
2019/12/13	43	274.66	7	275.48	272.50	36	1,833	1.96%
2019/12/12	4	270.38	1	272.00	268.00	3	1,805	0.17%
2019/12/11	4	269.88	1	270.00	270.50	3	1,797	0.17%
2019/12/10	26	268.71	0	0.00	267.00	26	1,823	1.43%
2019/12/09	5	267.50	120	266.91	267.00	-115	1,883	-6.10%	大賣/鉅額交易
2019/12/06	2	272.00	3	269.67	270.50	-1	1,903	-0.05%
2019/12/05	7	266.71	0	0.00	266.50	7	1,910	0.37%
2019/12/04	0	0.00	3	265.33	264.50	-3	1,947	-0.15%
2019/12/03	172	266.98	34	266.21	267.50	138	1,979	6.97%	大買/鉅額交易
2019/12/02	45	266.13	4	264.13	265.00	41	1,959	2.09%
2019/11/29	1	258.50	21	259.52	260.50	-20	1,918	-1.04%
2019/11/28	1	262.00	52	260.45	262.00	-51	1,912	-2.67%
2019/11/27	11	261.95	15	261.97	261.50	-4	1,912	-0.21%
2019/11/26	314	261.01	2	261.75	263.00	312	1,914	16.29%	大買/鉅額交易
2019/11/25	0	0.00	26	256.25	256.50	-26	1,891	-1.37%
2019/11/22	0	0.00	1	254.00	254.00	-1	1,894	-0.05%
2019/11/21	2	252.00	8	252.88	255.00	-6	1,903	-0.32%
2019/11/20	31	258.48	9	256.61	256.00	22	1,887	1.17%
2019/11/19	1	256.50	14	257.46	258.50	-13	1,869	-0.70%
2019/11/18	1	260.00	0	0.00	258.00	1	1,867	0.05%
2019/11/14	153	261.31	1	261.00	260.00	152	1,862	8.16%	大買/鉅額交易
2019/11/13	9	262.00	130	255.42	264.50	-121	1,861	-6.50%	大賣/鉅額交易
2019/11/12	2	261.50	64	263.91	263.00	-62	1,822	-3.40%
2019/11/11	39	266.92	17	265.76	265.00	22	1,817	1.21%
2019/11/08	1	264.50	0	0.00	264.00	1	1,810	0.06%
2019/11/07	3	262.67	16	263.00	263.50	-13	1,826	-0.71%
2019/11/06	24	271.31	9	272.06	270.00	15	1,823	0.82%
2019/11/05	4.1	276.72	13	277.23	275.50	-9	1,847	-0.48%
2019/11/04	196	273.93	11	271.18	275.00	185	1,870	9.89%	大買/鉅額交易
2019/11/01	13	266.19	2	266.50	266.50	11	1,820	0.60%
2019/10/31	2	262.50	4	263.50	261.50	-2	1,822	-0.11%
2019/10/30	2	265.50	2	264.50	264.00	0	1,833	0.00%
2019/10/29	0.2	264.00	82	266.07	264.00	-81.8	1,834	-4.46%
2019/10/28	77	267.45	2	266.75	268.50	75	1,825	4.11%
2019/10/25	14	263.64	38	260.14	264.00	-24	1,791	-1.34%
2019/10/24	40.1	260.03	0	0.00	260.00	40.1	1,793	2.23%
2019/10/23	2	258.25	56	257.54	256.50	-54	1,776	-3.04%
2019/10/22	2	263.50	2	262.50	262.00	0	1,799	0.00%
2019/10/21	1	263.00	1	263.00	263.00	0	1,845	0.00%
2019/10/18	2	265.00	6	264.67	265.00	-4	1,848	-0.22%
2019/10/16	12	264.08	27	263.22	264.50	-15	1,832	-0.82%
2019/10/15	7	261.79	13	261.42	261.50	-6	1,824	-0.33%
2019/10/14	16	262.13	37	262.83	262.50	-21	1,820	-1.15%
2019/10/09	3	251.83	60	254.90	254.50	-57	1,789	-3.18%
2019/10/08	12	255.00	30	255.30	254.00	-18	1,785	-1.01%
2019/10/07	4	255.88	42	254.26	258.00	-38	1,763	-2.15%
2019/10/04	2	269.00	1	269.00	269.00	1	1,715	0.06%
2019/10/03	0	0.00	1	266.50	269.00	-1	1,724	-0.06%
2019/10/02	2	269.50	3	269.33	269.00	-1	1,739	-0.06%
2019/10/01	1	270.50	5	271.00	271.00	-4	1,735	-0.23%
2019/09/27	4	268.75	31	268.92	270.50	-27	1,731	-1.56%
2019/09/26	1	273.00	11	273.98	270.00	-10	1,740	-0.58%
2019/09/25	0	0.00	24	272.29	272.50	-24	1,760	-1.37%
2019/09/24	3	275.17	48.1	275.38	274.50	-45.1	1,819	-2.48%
2019/09/23	40	275.45	12.1	274.58	275.50	27.9	1,818	1.54%
2019/09/20	1	270.00	2	271.48	270.00	-1	1,803	-0.06%
2019/09/19	0	0.00	16	270.38	270.50	-16	1,785	-0.90%
2019/09/18	58	276.05	61	276.01	274.00	-3	1,783	-0.17%
2019/09/17	48	277.00	0	0.00	277.00	48	1,780	2.70%
2019/09/16	15	273.30	0	0.00	273.50	15	1,800	0.83%
2019/09/12	20	273.00	74.1	275.64	273.50	-54.1	1,841	-2.94%
2019/09/11	67	272.49	43	272.06	273.50	24	1,854	1.29%
2019/09/10	61	266.87	77	267.13	265.50	-16	1,783	-0.90%
2019/09/09	6	262.75	22	261.73	262.00	-16	1,746	-0.92%
2019/09/06	24	267.48	95	263.84	267.00	-71	1,718	-4.13%
2019/09/05	223	265.01	2	263.50	263.00	221	1,691	13.06%	大買/鉅額交易
2019/09/04	46	257.86	5	257.60	257.50	41	1,655	2.48%
2019/09/03	2	259.50	32	258.81	257.50	-30	1,675	-1.79%
2019/09/02	0	0.00	20	252.30	259.00	-20	1,685	-1.19%
2019/08/30	105	254.57	6	254.50	254.50	99	1,683	5.88%	大買/
2019/08/29	0	0.00	1	251.50	250.50	-1	1,708	-0.06%
2019/08/28	0	0.00	25	251.50	252.50	-25	1,742	-1.43%
2019/08/27	0.7	248.50	13	247.88	248.50	-12.3	1,795	-0.69%
2019/08/26	4	242.50	403	244.56	245.50	-399	1,808	-22.06%	大賣/鉅額交易
2019/08/23	9	252.39	0	0.00	252.00	9	1,796	0.50%
2019/08/22	4	252.49	16.2	250.59	250.00	-12.2	1,792	-0.68%
2019/08/21	176	251.46	10	250.90	250.50	166	1,811	9.16%	大買/鉅額交易
2019/08/20	4	252.00	1	253.00	251.50	3	1,831	0.16%
2019/08/19	43	249.94	0	0.00	250.00	43	1,844	2.33%
2019/08/16	3	246.50	7	246.50	246.00	-4	1,865	-0.21%
2019/08/15	3	246.33	14	246.82	246.00	-11	1,874	-0.59%
2019/08/14	4	252.75	7	250.64	250.00	-3	1,892	-0.16%
2019/08/13	7	245.64	3	244.50	245.00	4	1,905	0.21%
2019/08/12	5	246.40	4	250.25	252.00	1	1,937	0.05%
2019/08/08	3	248.67	0	0.00	250.50	3	1,991	0.15%
2019/08/07	3	241.00	77	241.62	242.00	-74	2,022	-3.66%
2019/08/06	86	245.76	22.1	242.85	249.00	63.9	2,086	3.06%
2019/08/05	23	255.70	113	254.27	252.00	-90	2,114	-4.26%	大賣/
2019/08/02	13	265.69	139.2	264.22	261.50	-126.2	2,153	-5.86%	大賣/鉅額交易
2019/08/01	4	274.88	8	274.75	273.50	-4	2,215	-0.18%
2019/07/31	1	280.00	62	275.95	280.00	-61	2,248	-2.71%
2019/07/30	9	280.67	39	278.23	274.50	-30	2,353	-1.27%
2019/07/26	1	277.00	0	0.00	276.50	1	2,457	0.04%
2019/07/25	6	280.83	21	280.69	281.00	-15	2,468	-0.61%
2019/07/24	57	283.87	33	281.76	281.50	24	2,546	0.94%
2019/07/23	40	279.46	8	278.44	278.00	32	2,555	1.25%
2019/07/22	3	268.83	0.2	271.00	271.00	2.8	2,532	0.11%
2019/07/19	9	268.28	4	267.88	267.50	5	2,570	0.19%
2019/07/18	14	262.68	5.1	263.50	262.50	8.9	2,679	0.33%
2019/07/17	0	0.00	56	266.07	266.50	-56	2,721	-2.06%
2019/07/16	2	271.50	2	271.00	270.00	0	2,805	0.00%
2019/07/15	80	266.60	0	0.00	268.00	80	2,812	2.84%
2019/07/12	3	267.33	108	265.68	263.50	-105	2,846	-3.69%	大賣/鉅額交易
2019/07/11	0	0.00	4	267.75	269.50	-4	2,875	-0.14%
2019/07/10	26	267.35	0	0.00	266.50	26	2,902	0.90%
2019/07/09	0	0.00	8	266.63	263.50	-8	2,943	-0.27%
2019/07/08	1	270.00	0	0.00	270.00	1	2,959	0.03%
2019/07/05	0	0.00	11	275.91	273.50	-11	3,006	-0.37%
2019/07/04	3	274.83	6	275.50	276.00	-3	3,046	-0.10%
2019/07/03	1	274.50	32	271.89	271.50	-31	3,118	-0.99%
2019/07/02	7	275.57	52	277.37	277.00	-45	3,197	-1.41%
2019/07/01	98	273.60	1.1	277.44	277.50	96.9	3,255	2.98%
2019/06/28	0	0.00	45	260.48	260.00	-45	3,403	-1.32%
2019/06/27	4	260.88	7	259.07	261.00	-3	3,431	-0.09%
2019/06/26	3	255.50	0	0.00	255.50	3	3,473	0.09%
2019/06/25	0	0.00	46	254.86	252.00	-46	3,519	-1.31%
2019/06/24	1	262.00	43	259.94	259.50	-42	3,569	-1.18%
2019/06/21	274	263.06	76	261.30	264.00	198	3,590	5.51%	大買/鉅額交易
2019/06/20	12	260.96	48	258.54	261.50	-36	3,595	-1.00%
2019/06/19	420	252.87	9	250.33	254.50	411	3,595	11.43%	大買/鉅額交易
2019/06/18	3	242.67	0	0.00	242.50	3	3,587	0.08%
2019/06/17	6	243.17	0	0.00	242.00	6	3,603	0.17%
2019/06/14	5	242.50	1	243.00	243.00	4	3,624	0.11%
2019/06/13	0.6	241.00	60	241.27	239.50	-59.4	3,648	-1.63%
2019/06/12	6.6	243.27	5	243.00	243.00	1.6	3,664	0.04%
2019/06/11	57	242.56	17	240.24	243.50	40	3,677	1.09%
2019/06/10	34	237.21	7	236.64	239.00	27	3,664	0.74%
2019/06/06	4	232.50	12	231.08	232.00	-8	3,685	-0.22%
2019/06/05	80	237.43	4	236.13	236.00	76	3,722	2.04%
2019/06/04	17	232.56	161	230.95	230.00	-144	3,762	-3.83%	大賣/鉅額交易
2019/06/03	7	231.00	48	232.00	232.00	-41	3,842	-1.07%
2019/05/31	20	239.65	2	238.50	238.50	18	3,802	0.47%
2019/05/30	16	236.19	5	233.70	234.00	11	3,811	0.29%
2019/05/29	1	234.00	14	234.36	235.00	-13	3,870	-0.34%
2019/05/28	23	238.39	48	237.72	238.00	-25	3,935	-0.64%
2019/05/27	16	235.81	12	233.83	237.50	4	4,036	0.10%
2019/05/24	6	239.33	36	235.28	232.50	-30	4,057	-0.74%
2019/05/23	12	238.42	66	238.21	238.00	-54	4,067	-1.33%
2019/05/22	11	247.05	31	247.15	245.00	-20	4,086	-0.49%
2019/05/21	34	245.26	11	242.68	249.00	23	4,165	0.55%
2019/05/20	51	245.47	147	244.18	245.00	-96	4,263	-2.25%	大賣/
2019/05/17	1	244.00	131	244.29	245.00	-130	4,340	-2.99%	大賣/鉅額交易
2019/05/16	2	242.50	26	244.08	242.00	-24	4,363	-0.55%
2019/05/15	10	247.30	61	248.25	249.00	-51	4,322	-1.18%
2019/05/14	72	238.33	5	241.90	241.00	67	4,341	1.54%
2019/05/13	9	245.56	109	246.31	241.00	-100	4,263	-2.35%	大賣/
2019/05/10	68	262.54	125	256.64	260.00	-57	4,283	-1.33%	大賣/
2019/05/09	96	260.58	96	262.09	258.00	0	4,253	0.00%
2019/05/08	150	271.22	13	272.77	271.50	137	4,210	3.25%	大買/鉅額交易
2019/05/07	55	276.99	124	274.00	279.00	-69	4,261	-1.62%	大賣/
2019/05/06	11	280.36	264	278.86	276.00	-253	4,195	-6.03%	大賣/鉅額交易
2019/05/03	211.4	291.51	0	0.00	291.50	211.4	4,113	5.14%	大買/鉅額交易
2019/05/02	14	292.14	20	291.93	292.00	-6	4,109	-0.15%
2019/04/30	1	285.50	50	289.67	293.50	-49	4,112	-1.19%
2019/04/29	19	294.63	39	294.92	293.50	-20	4,095	-0.49%
2019/04/26	1	291.00	9	293.61	294.00	-8	4,106	-0.19%
2019/04/25	38	298.91	140	296.53	297.00	-102	4,124	-2.47%	大賣/鉅額交易
2019/04/24	222	299.39	57	298.78	295.00	165	4,189	3.94%	大買/鉅額交易
2019/04/23	4	293.50	1	289.00	289.00	3	4,219	0.07%
2019/04/22	887	293.73	13	290.00	294.50	874	4,190	20.86%	大買/鉅額交易
2019/04/19	1	284.50	3	284.00	287.00	-2	4,144	-0.05%
2019/04/18	3	289.00	24	284.73	283.50	-21	4,195	-0.50%
2019/04/17	20	289.23	7	288.14	289.50	13	4,238	0.31%
2019/04/16	11	291.68	54	291.15	289.00	-43	4,254	-1.01%
2019/04/15	55	290.57	1	290.00	290.00	54	4,268	1.27%
2019/04/12	2	284.25	0	0.00	285.50	2	4,268	0.05%
2019/04/11	2	284.50	31	284.03	281.50	-29	4,296	-0.68%
2019/04/10	81	291.83	5	291.60	291.50	76	4,237	1.79%
2019/04/09	526	290.46	3	291.67	292.00	523	4,207	12.43%	大買/鉅額交易
2019/04/08	29	295.90	15	293.07	294.00	14	4,144	0.34%
2019/04/03	67	285.56	8	285.69	285.50	59	4,079	1.45%
2019/04/02	953	281.70	14	279.36	282.00	939	4,018	23.37%	大買/鉅額交易
2019/04/01	24	263.77	1	264.50	263.00	23	3,823	0.60%
2019/03/29	39	259.33	17	258.88	260.00	22	3,781	0.58%
2019/03/28	2	261.50	0	0.00	260.00	2	3,768	0.05%
2019/03/27	23	264.39	9	263.39	266.50	14	3,800	0.37%
2019/03/26	1	266.00	32	262.28	261.50	-31	3,817	-0.81%
2019/03/25	1	264.00	48	263.48	263.00	-47	3,822	-1.23%
2019/03/22	19	271.61	48.2	273.17	271.00	-29.2	3,822	-0.76%
2019/03/21	180	267.89	0	0.00	271.00	180	3,821	4.71%	大買/鉅額交易
2019/03/20	58	264.56	0	0.00	263.00	58	3,812	1.52%
2019/03/18	2	266.50	0	0.00	266.00	2	3,892	0.05%
2019/03/14	6	263.50	4	263.13	262.50	2	3,979	0.05%
2019/03/13	0	0.00	4	264.63	264.50	-4	4,048	-0.10%
2019/03/12	2	265.25	5	265.60	265.50	-3	4,128	-0.07%
2019/03/11	26	253.88	83	255.49	260.50	-57	4,186	-1.36%
2019/03/08	21	255.48	19	254.34	255.50	2	4,321	0.05%
2019/03/07	114	269.63	100	269.76	262.50	14	4,298	0.33%	大買/
2019/03/06	2	277.75	19	279.18	280.00	-17	4,301	-0.40%
2019/03/05	2	281.00	1	279.50	279.50	1	4,462	0.02%
2019/03/04	15	282.53	9.3	283.13	280.50	5.7	4,478	0.13%
2019/02/27	9	279.06	25	277.26	277.00	-16	4,425	-0.36%
2019/02/26	61	282.89	5	281.70	282.00	56	4,385	1.28%
2019/02/25	3	273.17	8	272.31	275.50	-5	4,366	-0.11%
2019/02/22	1	265.50	2.1	268.97	268.00	-1.1	4,396	-0.03%
2019/02/21	4	269.88	0	0.00	270.00	4	4,440	0.09%
2019/02/20	34	273.34	49.1	273.72	274.00	-15.1	4,522	-0.33%
2019/02/19	17	266.79	15	268.10	271.00	2	4,486	0.04%
2019/02/18	21	262.74	45	257.40	263.50	-24	4,410	-0.54%
2019/02/15	62	255.23	9	254.06	252.50	53	4,340	1.22%
2019/02/14	20	247.78	57	247.25	247.00	-37	4,340	-0.85%
2019/02/13	48	250.25	23	249.83	250.00	25	4,366	0.57%
2019/02/12	27	252.31	70	251.46	255.00	-43	4,356	-0.99%
2019/02/11	172	253.48	88	253.51	251.50	84	4,424	1.90%	大買/
2019/01/30	23	243.46	15	243.60	242.00	8	4,414	0.18%
2019/01/29	11	244.41	115.8	244.96	243.00	-104.8	4,481	-2.34%	大賣/鉅額交易
2019/01/28	135	250.73	23	251.46	249.50	112	4,529	2.47%	大買/鉅額交易
2019/01/25	30	244.90	27.1	244.46	243.50	2.9	4,641	0.06%
2019/01/24	3	239.50	4	238.88	240.50	-1	4,741	-0.02%
2019/01/23	2	236.75	6	237.50	237.00	-4	4,886	-0.08%
2019/01/22	2	241.00	3	241.17	240.50	-1	4,925	-0.02%
2019/01/21	16	245.38	5	244.50	244.00	11	5,000	0.22%
2019/01/18	2	239.75	4	239.38	238.50	-2	5,096	-0.04%
2019/01/17	10	237.85	3	238.67	236.00	7	5,127	0.14%
2019/01/16	108	237.24	177	237.17	237.50	-69	5,144	-1.34%	大買/大賣/
2019/01/15	199.3	230.39	40	231.96	235.00	159.3	5,097	3.13%	大買/鉅額交易
2019/01/14	13	219.19	13.9	218.35	219.00	-0.9	5,023	-0.02%
2019/01/11	32	220.38	8	219.69	220.00	24	5,117	0.47%
2019/01/10	23	219.39	140	215.35	217.00	-117	5,140	-2.28%	大賣/鉅額交易
2019/01/09	272	213.77	32	214.61	215.00	240	5,153	4.66%	大買/鉅額交易
2019/01/08	36	203.63	20	204.70	203.00	16	5,154	0.31%
2019/01/07	85	211.54	46.2	210.74	209.50	38.8	5,147	0.75%
2019/01/04	23	204.57	32	204.28	208.50	-9	5,251	-0.17%
2019/01/03	4	211.38	16	211.16	210.00	-12	5,335	-0.22%
2019/01/02	0	0.00	34	219.46	219.50	-34	5,413	-0.63%
2018/12/28	1	219.00	0	0.00	221.00	1	5,551	0.02%
2018/12/27	11	221.23	3	220.67	220.00	8	5,725	0.14%
2018/12/26	5	223.20	42	217.37	216.00	-37	5,917	-0.63%
2018/12/25	3	220.00	23	218.80	221.50	-20	6,060	-0.33%
2018/12/24	36	222.67	13	222.15	223.50	23	6,099	0.38%
2018/12/22	18	220.28	10	219.90	221.00	8	6,189	0.13%
2018/12/21	47	222.19	11	219.05	221.00	36	6,253	0.58%
2018/12/20	17	225.24	140	221.10	220.50	-123	6,295	-1.95%	大賣/鉅額交易
2018/12/19	78	231.65	93	234.10	230.00	-15	6,280	-0.24%
2018/12/18	21.1	238.57	1	238.50	238.00	20.1	6,318	0.32%
2018/12/17	4	241.00	22	240.39	241.50	-18	6,455	-0.28%
2018/12/14	17	237.18	36.1	236.94	236.50	-19.1	6,516	-0.29%
2018/12/13	0	0.00	56	239.16	242.00	-56	6,557	-0.85%
2018/12/12	42	242.08	73	242.77	242.00	-31	6,561	-0.47%
2018/12/11	78	238.61	70	238.08	239.00	8	6,573	0.12%
2018/12/10	86.6	236.17	58	234.12	236.50	28.6	6,634	0.43%
2018/12/07	180	235.36	103	236.00	234.50	77	6,619	1.16%	大買/大賣/
2018/12/06	20	240.33	51	242.43	236.00	-31	6,635	-0.47%
2018/12/05	102	249.16	310	249.46	248.50	-208	6,628	-3.14%	大買/大賣/鉅額交易
2018/12/04	99	261.29	22	260.82	258.00	77	6,653	1.16%
2018/12/03	563	257.45	202	257.95	264.00	361	6,709	5.38%	大買/大賣/鉅額交易
2018/11/30	47	238.88	72	239.03	240.50	-25	6,589	-0.38%
2018/11/29	41	240.66	53	238.11	237.00	-12	6,614	-0.18%
2018/11/28	373	237.54	20.1	233.30	239.50	352.9	6,580	5.36%	大買/鉅額交易
2018/11/27	8	223.88	4	223.00	228.00	4	6,520	0.06%
2018/11/26	2	222.50	34	221.15	222.50	-32	6,528	-0.49%
2018/11/23	9.5	219.66	23	221.02	219.50	-13.5	6,598	-0.20%
2018/11/22	24	229.23	80	227.07	221.50	-56	6,635	-0.84%
2018/11/21	56.5	226.88	43.4	222.02	228.00	13.1	6,660	0.20%
2018/11/20	14	224.79	22.1	225.29	224.00	-8.1	6,653	-0.12%
2018/11/19	42	226.46	24	223.33	228.00	18	6,647	0.27%
2018/11/16	27	218.04	97	219.45	215.50	-70	6,572	-1.06%
2018/11/15	9	218.72	18	219.14	218.50	-9	6,624	-0.14%
2018/11/14	6	217.50	1	219.00	216.50	5	6,812	0.07%
2018/11/13	25	215.44	255	209.38	218.50	-230	6,826	-3.37%	大賣/鉅額交易
2018/11/12	15	218.50	16	218.22	220.00	-1	6,889	-0.01%
2018/11/09	22	216.27	3	218.50	215.50	19	6,922	0.27%
2018/11/08	21	228.52	18	224.25	219.50	3	6,937	0.04%
2018/11/07	36	220.17	68	221.65	223.00	-32	6,983	-0.46%
2018/11/06	9	218.11	113	221.22	213.50	-104	7,031	-1.48%	大賣/鉅額交易
2018/11/05	26	223.81	47	223.99	222.50	-21	7,044	-0.30%
2018/11/02	489	229.23	240	228.25	228.50	249	7,014	3.55%	大買/大賣/鉅額交易
2018/11/01	27	206.67	39	208.28	212.50	-12	6,845	-0.18%
2018/10/31	61	201.82	62	202.43	200.00	-1	6,736	-0.01%
2018/10/30	6	188.58	19	189.53	193.50	-13	6,681	-0.19%
2018/10/29	17	188.68	17	187.50	191.00	0	6,639	0.00%
2018/10/26	27.1	188.83	68	189.82	182.00	-40.9	6,612	-0.62%
2018/10/25	20	194.50	52	193.14	192.00	-32	6,511	-0.49%
2018/10/24	119	205.77	16.2	205.30	203.50	102.8	6,479	1.59%	大買/鉅額交易
2018/10/23	3	207.67	44	206.11	205.00	-41	6,515	-0.63%
2018/10/22	30	215.60	11	213.45	215.00	19	6,512	0.29%
2018/10/19	19	205.55	92	205.57	213.00	-73	6,499	-1.12%
2018/10/18	4	215.50	25	213.86	209.00	-21	6,468	-0.32%
2018/10/17	51	216.89	61	217.09	215.00	-10	6,460	-0.15%
2018/10/16	6	213.92	50	213.10	211.50	-44	6,475	-0.68%
2018/10/15	11	209.00	25	208.08	210.00	-14	6,516	-0.21%
2018/10/12	123	207.85	108	207.76	209.00	15	6,574	0.23%	大買/大賣/
2018/10/11	46.6	202.23	115.3	202.53	201.50	-68.7	6,524	-1.05%	大賣/
2018/10/09	14	224.43	122	224.48	223.50	-108	6,596	-1.64%	大賣/鉅額交易
2018/10/08	37	227.45	9	229.17	224.50	28	6,650	0.42%
2018/10/05	38	228.86	99	228.62	228.00	-61	6,680	-0.91%
2018/10/04	24	241.79	137	240.84	235.00	-113	6,568	-1.72%	大賣/鉅額交易
2018/10/03	146	253.98	192	255.02	252.00	-46	6,404	-0.72%	大買/大賣/
2018/10/02	25	263.76	36.9	265.90	263.00	-11.9	6,329	-0.19%
2018/10/01	24.3	259.94	33	262.42	266.00	-8.7	6,365	-0.14%
2018/09/28	23	254.07	14.8	255.33	252.50	8.3	6,412	0.13%
2018/09/27	15	259.17	31	260.32	256.50	-16	6,450	-0.25%
2018/09/26	26	267.54	19	264.55	265.00	7	6,443	0.11%
2018/09/25	45.6	269.92	82.7	271.24	268.50	-37.1	6,436	-0.58%
2018/09/21	42	267.02	10	268.10	278.50	32	6,350	0.50%
2018/09/20	23	263.04	3	259.69	259.00	20	6,231	0.32%
2018/09/19	5	262.30	71.2	261.22	258.00	-66.2	6,191	-1.07%
2018/09/18	11.2	256.32	32	258.44	256.00	-20.8	6,167	-0.34%
2018/09/17	34	260.31	21	261.26	261.50	13	6,176	0.21%
2018/09/14	60	254.20	15	251.23	259.00	45	6,176	0.73%
2018/09/13	15	245.53	12	244.42	242.50	3	6,126	0.05%
2018/09/12	36	244.38	14.1	251.37	241.00	21.9	6,130	0.36%
2018/09/11	79	255.91	134	251.99	255.00	-55	6,118	-0.90%	大賣/
2018/09/10	10	251.95	18	253.64	251.00	-8	6,099	-0.13%
2018/09/07	30	265.05	272	266.45	261.00	-242	6,100	-3.97%	大賣/鉅額交易
2018/09/06	4	272.63	139	273.06	277.50	-135	6,046	-2.23%	大賣/鉅額交易
2018/09/05	12	279.79	65	277.15	276.00	-53	6,099	-0.87%
2018/09/04	105	274.65	9	276.00	279.50	96	6,059	1.58%	大買/
2018/09/03	8	273.13	25	278.18	268.00	-17	6,035	-0.28%
2018/08/31	16	275.53	2	276.75	277.00	14	5,981	0.23%
2018/08/30	23	281.67	18	281.58	279.50	5	6,021	0.08%
2018/08/29	142	276.95	125	275.97	275.50	17	5,995	0.28%	大買/大賣/
2018/08/28	186	276.34	72	276.92	275.00	114	5,950	1.92%	大買/鉅額交易
2018/08/27	79	265.81	5	268.40	270.00	74	5,867	1.26%
2018/08/24	26	264.13	123	263.93	261.50	-97	5,838	-1.66%	大賣/
2018/08/23	24	269.77	15	270.77	271.00	9	5,811	0.15%
2018/08/22	20	274.60	17	273.71	275.00	3	5,815	0.05%
2018/08/21	23	280.20	207	280.59	281.00	-184	5,744	-3.20%	大賣/鉅額交易
2018/08/20	7	265.93	1	268.00	267.50	6	5,536	0.11%
2018/08/17	41	270.40	66	270.28	264.00	-25	5,531	-0.45%
2018/08/16	9.1	255.00	12	259.13	258.00	-2.9	5,420	-0.05%
2018/08/15	57	265.69	10	263.00	258.00	47	5,364	0.88%
2018/08/14	49	264.64	33	264.32	266.00	16	5,329	0.30%
2018/08/13	16	270.66	174	267.20	267.00	-158	5,230	-3.02%	大賣/鉅額交易
2018/08/10	14	288.14	32	294.33	283.00	-18	5,136	-0.35%
2018/08/09	23	288.61	8	289.38	290.00	15	5,076	0.30%
2018/08/08	24	296.04	2	297.00	293.50	22	5,081	0.43%
2018/08/07	38	294.29	6	295.00	294.50	32	5,145	0.62%
2018/08/06	59	291.58	53	294.68	292.00	6	5,175	0.12%
2018/08/03	13	303.19	2	303.50	301.50	11	5,181	0.21%
2018/08/02	7	300.93	3	304.33	300.00	4	5,218	0.08%
2018/08/01	3	304.89	0	0.00	311.00	3	5,224	0.06%
2018/07/31	31	306.39	12	304.58	299.00	19	5,235	0.36%
2018/07/30	23	309.80	3	310.33	307.50	20	5,286	0.38%
2018/07/27	1	301.00	5	304.00	306.00	-4	5,348	-0.07%
2018/07/26	9	298.83	5	301.80	297.50	4	5,366	0.07%
2018/07/25	129	303.79	2	304.75	299.50	127	5,418	2.34%	大買/鉅額交易
2018/07/24	1.1	292.32	6	295.67	294.00	-4.9	5,398	-0.09%
2018/07/23	542	290.53	130	289.30	290.50	412	5,392	7.64%	大買/大賣/鉅額交易
2018/07/20	16	309.84	44	310.50	310.50	-28	5,372	-0.52%
2018/07/19	16	301.06	30	300.82	300.00	-14	5,344	-0.26%
2018/07/18	28	307.11	12	307.21	304.50	16	5,347	0.30%
2018/07/17	29	321.45	123	317.63	312.00	-94	5,320	-1.77%	大賣/
2018/07/16	64	359.14	101	358.36	344.00	-37	5,175	-0.71%
2018/07/13	115	345.85	42	344.79	353.00	73	5,038	1.45%	大買/
2018/07/12	13	326.27	6	326.83	324.50	7	4,909	0.14%
2018/07/11	5	319.20	31	319.76	321.00	-26	4,920	-0.53%
2018/07/10	34	324.63	304	321.82	324.00	-270	4,898	-5.51%	大賣/鉅額交易
2018/07/09	13	328.12	10	332.00	321.00	3	4,860	0.06%
2018/07/06	26	327.83	14	324.71	339.00	12	4,853	0.25%
2018/07/05	16	322.72	99	316.35	312.00	-83	4,764	-1.74%
2018/07/04	14.1	331.13	49	328.94	327.00	-34.9	4,804	-0.73%
2018/07/03	9	352.17	50	343.04	338.50	-41	4,796	-0.85%
2018/07/02	2	361.00	64	353.62	350.00	-62	4,835	-1.28%
2018/06/29	9	361.39	11	362.32	360.00	-2	4,813	-0.04%
2018/06/28	2	360.25	23	358.30	366.50	-21	4,771	-0.44%
2018/06/27	47	369.94	5	371.90	361.00	42	4,748	0.88%
2018/06/26	59	363.98	16	363.97	369.50	43	4,713	0.91%
2018/06/25	54	363.88	88	363.55	368.00	-34	4,677	-0.73%
2018/06/22	22	342.70	44	343.77	340.00	-22	4,651	-0.47%
2018/06/21	38	365.93	1	361.50	355.50	37	4,741	0.78%
2018/06/20	26	361.04	90	358.10	361.00	-64	4,744	-1.35%
2018/06/19	10	370.60	12	368.00	369.00	-2	4,695	-0.04%
2018/06/15	35	378.31	350	375.35	375.00	-315	4,663	-6.75%	大賣/鉅額交易
2018/06/14	101	376.32	129	376.00	370.50	-28	4,547	-0.62%	大買/大賣/
2018/06/13	32	391.50	259	391.60	389.00	-227	4,451	-5.10%	大賣/鉅額交易
2018/06/12	5	410.50	30	408.85	408.00	-25	4,343	-0.58%
2018/06/11	5	412.50	110	408.46	412.50	-105	4,307	-2.44%	大賣/鉅額交易
2018/06/08	2	418.00	145	419.96	417.00	-143	4,245	-3.37%	大賣/鉅額交易
2018/06/07	47	448.02	75	433.41	428.50	-28	4,187	-0.67%
2018/06/06	107	450.82	5	444.70	445.00	102	4,099	2.49%	大買/鉅額交易
2018/06/05	19	441.87	1	443.00	438.00	18	4,043	0.45%
2018/06/04	83	447.50	259	446.46	444.00	-176	4,074	-4.32%	大賣/鉅額交易
2018/06/01	118	438.49	0	0.00	443.00	118	4,072	2.90%	大買/鉅額交易
2018/05/31	5	422.50	77	420.38	425.00	-72	4,052	-1.78%
2018/05/30	34	421.97	235	422.51	421.50	-201	4,032	-4.98%	大賣/鉅額交易
2018/05/29	6	448.42	1	439.50	437.50	5	3,993	0.13%
2018/05/28	3	446.50	75	449.37	444.00	-72	3,960	-1.82%
2018/05/25	26	442.75	27	440.81	441.00	-1	3,981	-0.03%
2018/05/24	27	451.06	11	450.45	447.50	16	3,987	0.40%
2018/05/23	6	450.50	25.1	451.50	456.00	-19.1	3,976	-0.48%
2018/05/22	12	459.17	74	457.95	454.00	-62	3,965	-1.56%
2018/05/21	99	476.34	6	476.50	471.00	93	3,961	2.35%
2018/05/18	5	460.90	10	462.25	466.50	-5	3,934	-0.13%
2018/05/17	16	460.41	107	460.72	457.50	-91	3,936	-2.31%	大賣/
2018/05/16	25	460.86	91	462.66	456.50	-66	3,920	-1.68%
2018/05/15	42	479.07	87	476.67	470.00	-45	3,916	-1.15%
2018/05/14	69	498.80	12	486.88	498.00	57	3,909	1.46%
2018/05/11	48	482.64	12	480.00	480.00	36	3,878	0.93%
2018/05/10	117	460.20	1	454.00	463.50	116	3,788	3.06%	大買/鉅額交易
2018/05/09	116	446.16	39	444.78	447.50	77	3,757	2.05%	大買/
2018/05/08	38	430.88	23.9	428.06	426.00	14.1	3,708	0.38%
2018/05/07	228	420.10	8	426.25	433.00	220	3,691	5.96%	大買/鉅額交易
2018/05/04	48	396.83	353	391.87	394.00	-305	3,595	-8.48%	大賣/鉅額交易
2018/05/03	27	414.24	31	411.29	410.50	-4	3,518	-0.11%
2018/05/02	33	422.67	228	427.52	412.50	-195	3,477	-5.61%	大賣/鉅額交易
2018/04/30	300	445.53	32	448.53	450.00	268	3,402	7.88%	大買/鉅額交易
2018/04/27	59	429.89	27	426.26	425.50	32	3,464	0.92%
2018/04/26	90	443.08	244	424.83	416.50	-154	3,444	-4.47%	大賣/鉅額交易
2018/04/25	141	439.94	47.1	428.21	432.50	94	3,379	2.78%	大買/
2018/04/24	220	457.85	189	451.25	443.00	31	3,299	0.94%	大買/大賣/
2018/04/23	6	483.75	179	483.98	474.50	-173	3,196	-5.41%	大賣/鉅額交易
2018/04/20	10	506.20	61	508.11	504.00	-51	3,139	-1.62%
2018/04/19	34	521.56	43	523.49	521.00	-9	3,083	-0.29%
2018/04/18	110	525.40	2.1	523.19	527.00	107.9	3,065	3.52%	大買/鉅額交易
2018/04/17	133	517.43	5	516.80	514.00	128	3,026	4.23%	大買/鉅額交易
2018/04/16	13	505.07	50	502.96	501.00	-37	2,968	-1.25%
2018/04/13	131	499.30	3.1	499.93	505.00	127.9	3,036	4.21%	大買/鉅額交易
2018/04/12	281.1	497.20	96	496.93	493.00	185.1	3,008	6.15%	大買/鉅額交易
2018/04/11	94	479.75	69	479.74	479.00	25	2,955	0.85%
2018/04/10	403	484.07	457	481.70	480.00	-54	2,991	-1.81%	大買/大賣/
2018/04/09	235	446.77	223	445.44	444.00	12	2,863	0.42%	大買/大賣/
2018/04/03	117	435.20	17	445.85	453.00	100	2,796	3.58%	大買/
2018/04/02	8	424.00	0	0.00	421.00	8	2,711	0.30%
2018/03/30	72	423.12	12	421.91	417.00	60	2,716	2.21%
2018/03/29	46	417.58	6	414.33	415.00	40	2,700	1.48%
2018/03/28	35	412.04	15	411.33	411.00	20	2,677	0.75%
2018/03/27	171	416.39	400	417.54	413.00	-229	2,667	-8.59%	大買/大賣/鉅額交易
2018/03/26	448	407.57	145	413.62	412.00	303	2,657	11.40%	大買/大賣/鉅額交易
2018/03/23	264	387.21	97	377.95	387.00	167	2,517	6.63%	大買/鉅額交易
2018/03/22	2	394.50	35	386.80	385.00	-33	2,479	-1.33%
2018/03/21	2	390.00	6	390.33	390.00	-4	2,455	-0.16%
2018/03/20	3	384.50	16	384.75	384.50	-13	2,453	-0.53%
2018/03/19	0	0.00	125	386.49	387.50	-125	2,474	-5.05%	大賣/鉅額交易
2018/03/16	6	385.00	45	385.00	385.00	-39	2,482	-1.57%
2018/03/15	13	388.00	31	388.24	387.50	-18	2,487	-0.72%
2018/03/14	94	389.53	7	389.36	390.00	87	2,526	3.44%
2018/03/13	76	391.80	0	0.00	391.50	76	2,570	2.96%
2018/03/12	198	390.53	0	0.00	390.00	198	2,635	7.51%	大買/鉅額交易
2018/03/09	29	391.31	110	388.39	387.50	-81	2,660	-3.04%	大賣/
2018/03/08	137	394.03	9	393.61	392.50	128	2,686	4.77%	大買/鉅額交易
2018/03/07	77.1	385.83	32	386.94	386.00	45.1	2,653	1.70%
2018/03/06	29	377.34	1	375.00	378.00	28	2,672	1.05%
2018/03/05	25	370.48	2	374.25	368.50	23	2,696	0.85%
2018/03/02	15	371.10	31	371.47	371.00	-16	2,740	-0.58%
2018/03/01	9	378.50	26	376.90	378.50	-17	2,798	-0.61%
2018/02/27	23	381.00	12	388.23	375.00	11	2,794	0.39%
2018/02/26	229	384.24	2	384.00	385.00	227	2,835	8.01%	大買/鉅額交易
2018/02/23	12	371.08	103	374.60	370.50	-91	2,790	-3.26%	大賣/
2018/02/22	78	373.63	43	370.06	373.50	35	2,825	1.24%
2018/02/21	322	369.30	5	367.30	369.50	317	2,865	11.06%	大買/鉅額交易
2018/02/12	267.1	359.70	22	358.55	358.50	245.1	2,838	8.63%	大買/鉅額交易
2018/02/09	5	354.00	18	342.75	354.00	-13	2,852	-0.46%
2018/02/08	52	364.74	27	367.70	359.50	25	2,831	0.88%
2018/02/07	120	370.38	28	369.96	365.00	92	2,833	3.25%	大買/
2018/02/06	11	348.59	182	350.73	348.00	-171	2,813	-6.08%	大賣/鉅額交易
2018/02/05	96	380.02	0	0.00	378.00	96	2,735	3.51%
2018/02/02	58	374.93	0	0.00	377.00	58	2,760	2.10%
2018/02/01	7	373.36	15	371.63	373.00	-8	2,902	-0.28%
2018/01/31	51	377.14	56	371.71	377.50	-5	3,050	-0.16%
2018/01/30	74	377.01	4	370.00	375.50	70	3,080	2.27%
2018/01/29	80	369.30	47	369.41	368.00	33	3,149	1.05%
2018/01/26	136	374.33	23	364.28	373.50	113	3,147	3.59%	大買/鉅額交易
2018/01/25	37	360.00	0	0.00	360.00	37	3,099	1.19%
2018/01/24	66	365.23	49	368.12	365.00	17	3,088	0.55%
2018/01/23	24	368.10	9	366.33	369.00	15	3,092	0.49%
2018/01/22	18	351.47	8	342.19	351.50	10	2,986	0.33%
2018/01/19	52	344.68	14	341.50	345.00	38	2,979	1.28%
2018/01/18	21	344.62	1	344.50	345.00	20	2,993	0.67%
2018/01/17	1	339.00	38	337.24	339.00	-37	3,013	-1.23%
2018/01/16	24	344.00	22	345.84	344.00	2	3,019	0.07%
2018/01/15	2	344.50	29	343.62	345.00	-27	3,031	-0.89%
2018/01/12	8.1	344.67	1	344.50	344.50	7.1	3,076	0.23%
2018/01/11	3	339.67	28	338.00	340.00	-25	3,182	-0.79%
2018/01/10	19	338.95	14	336.75	339.00	5	3,227	0.15%
2018/01/09	105	342.37	9	337.56	343.00	96	3,220	2.98%	大買/
2018/01/08	0	0.00	37	329.20	329.00	-37	3,141	-1.18%
2018/01/05	47	334.28	41	331.71	335.50	6	3,131	0.19%
2018/01/04	86	333.27	27.5	331.80	335.00	58.5	3,124	1.87%
2018/01/03	35	328.63	1	325.00	321.50	34	3,108	1.09%