瑞昱 (2379)-統一券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
523
漲跌
▼15
漲幅
-2.79%
成交量
3,511張
產業
上市半導體類股
1202人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞昱 (2379)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	526.00	24	528.37	523.00	-22	4,573	-0.48%
2024/04/24	17.5	535.78	16	531.94	538.00	1.5	4,551	0.03%
2024/04/23	0	507.00	15	513.60	510.00	-15	4,549	-0.33%
2024/04/22	234.1	508.99	15.3	521.36	504.00	218.7	4,535	4.82%	大買/鉅額交易
2024/04/19	16	556.07	63	558.41	552.00	-47	4,416	-1.06%
2024/04/18	16	574.50	177.1	573.55	574.00	-161.1	4,354	-3.70%	大賣/鉅額交易
2024/04/17	44.8	567.15	17	570.35	570.00	27.8	4,335	0.64%
2024/04/16	9	552.33	6	551.67	551.00	3	4,292	0.07%
2024/04/15	9.6	560.95	11.2	561.91	561.00	-1.5	4,277	-0.04%
2024/04/12	14.3	569.39	67.2	569.11	569.00	-53	4,268	-1.24%
2024/04/11	4	564.25	12	566.75	567.00	-8	4,263	-0.19%
2024/04/10	10.4	572.38	4.8	573.88	571.00	5.6	4,255	0.13%
2024/04/09	23	566.26	21	564.12	568.00	2	4,271	0.05%
2024/04/08	9	565.22	9	566.22	567.00	0	4,283	0.00%
2024/04/03	16	569.50	240	570.63	571.00	-224	4,267	-5.25%	大賣/鉅額交易
2024/04/02	88	567.13	19	566.00	568.00	69	4,243	1.63%
2024/04/01	95	560.00	12.5	557.63	559.00	82.5	4,241	1.95%
2024/03/29	19	559.26	65	557.14	560.00	-46	4,243	-1.08%
2024/03/28	4	559.50	1,066	554.13	557.00	-1,062	4,241	-25.04%	大賣/鉅額交易
2024/03/27	2	566.00	313	566.39	573.00	-311	4,184	-7.43%	大賣/鉅額交易
2024/03/26	9	564.88	244	560.34	565.00	-235	4,184	-5.62%	大賣/鉅額交易
2024/03/25	5.3	587.83	124	585.12	584.00	-118.7	4,143	-2.86%	大賣/鉅額交易
2024/03/22	20	586.55	5	586.40	591.00	15	4,212	0.36%
2024/03/21	8.5	581.53	33.5	582.43	584.00	-24.9	4,211	-0.59%
2024/03/20	8.1	588.49	264.2	593.59	588.00	-256.1	4,194	-6.11%	大賣/鉅額交易
2024/03/19	240	594.60	24	594.92	591.00	216	4,207	5.13%	大買/鉅額交易
2024/03/18	22.6	582.82	70	582.74	590.00	-47.5	4,189	-1.13%
2024/03/15	601.2	589.31	251.1	590.29	594.00	350.1	4,140	8.46%	大買/大賣/鉅額交易
2024/03/14	40.1	575.21	37.5	582.64	580.00	2.6	4,076	0.06%
2024/03/13	134	596.31	12.1	596.98	593.00	121.9	4,006	3.04%	大買/鉅額交易
2024/03/12	13	597.92	109.1	596.83	601.00	-96.1	3,965	-2.42%	大賣/
2024/03/11	31.7	600.66	116.2	600.55	604.00	-84.5	3,944	-2.14%	大賣/
2024/03/08	49.2	596.80	115.3	588.66	587.00	-66.1	3,893	-1.70%	大賣/
2024/03/07	52.6	605.86	57.1	606.35	601.00	-4.5	3,784	-0.12%
2024/03/06	161.2	599.10	57	602.65	600.00	104.2	3,721	2.80%	大買/鉅額交易
2024/03/05	191.7	583.56	65.7	574.27	584.00	126	3,678	3.43%	大買/鉅額交易
2024/03/04	80.4	571.67	273	566.08	573.00	-192.6	3,654	-5.27%	大賣/鉅額交易
2024/03/01	94.2	568.48	71.2	568.96	565.00	23	3,577	0.64%
2024/02/29	160.1	566.86	105	566.90	569.00	55.1	3,558	1.55%	大買/大賣/
2024/02/27	168.1	569.05	219.4	569.06	567.00	-51.3	3,512	-1.46%	大買/大賣/
2024/02/26	80.6	548.50	26	544.00	551.00	54.6	3,377	1.62%
2024/02/23	840.3	555.78	758.1	554.71	547.00	82.2	3,326	2.47%	大買/大賣/
2024/02/22	128.7	524.43	73	517.44	532.00	55.7	3,143	1.77%	大買/
2024/02/21	189.5	497.38	46.7	493.71	501.00	142.8	3,011	4.74%	大買/鉅額交易
2024/02/20	427.7	511.18	102.6	507.42	487.50	325.1	2,931	11.09%	大買/大賣/鉅額交易
2024/02/19	29.9	473.39	5.1	471.04	470.00	24.8	2,728	0.91%
2024/02/16	21.7	472.43	18	472.51	473.50	3.7	2,719	0.14%
2024/02/15	4	462.38	188.7	464.14	469.00	-184.7	2,722	-6.78%	大賣/鉅額交易
2024/02/05	2.2	463.27	5.1	461.91	463.50	-2.8	2,699	-0.11%
2024/02/02	147.7	474.82	78.6	468.59	469.50	69.1	2,672	2.58%	大買/
2024/02/01	115.1	464.11	60	464.46	464.50	55.1	2,593	2.12%	大買/
2024/01/31	29.1	467.17	43	468.24	469.50	-13.9	2,610	-0.53%
2024/01/30	40	454.93	5.6	455.57	453.50	34.4	2,562	1.34%
2024/01/26	5	453.50	8.7	451.85	453.50	-3.7	2,582	-0.14%
2024/01/25	4.6	458.46	0.2	457.46	459.00	4.5	2,587	0.17%
2024/01/24	1.3	444.90	10.1	446.35	448.50	-8.7	2,554	-0.34%
2024/01/23	1	447.00	2.7	447.36	447.00	-1.7	2,520	-0.07%
2024/01/22	46	452.32	51.3	452.36	449.50	-5.3	2,507	-0.21%
2024/01/19	102.4	456.09	3	451.67	458.00	99.4	2,507	3.96%	大買/
2024/01/18	5	439.00	7.6	441.06	440.00	-2.6	2,484	-0.11%
2024/01/17	735	443.08	7.8	444.31	438.50	727.2	2,467	29.46%	大買/鉅額交易
2024/01/16	3	451.33	1.8	451.36	453.00	1.2	2,449	0.05%
2024/01/15	1	453.00	20.9	453.07	455.00	-19.9	2,503	-0.80%
2024/01/12	1.1	446.82	66.2	448.21	447.00	-65.1	2,506	-2.60%
2024/01/11	1	456.49	215	448.68	450.50	-214	2,507	-8.53%	大賣/鉅額交易
2024/01/10	35.9	455.92	8	454.00	456.00	27.9	2,510	1.11%
2024/01/09	3	453.67	10	455.25	451.50	-7	2,508	-0.28%
2024/01/08	1.1	450.29	1.6	451.43	450.50	-0.5	2,497	-0.02%
2024/01/05	2	449.75	4.3	450.36	450.50	-2.3	2,518	-0.09%
2024/01/04	2.1	453.98	67.3	454.64	456.00	-65.2	2,516	-2.59%
2024/01/03	21	451.88	7.7	452.61	452.00	13.3	2,536	0.52%
2024/01/02	47	459.13	54.3	459.91	458.00	-7.3	2,504	-0.29%
2023/12/29	2	468.00	12	464.92	471.50	-10	2,487	-0.40%
2023/12/28	0	468.00	23.1	468.74	465.00	-23.1	2,486	-0.93%
2023/12/27	9.2	469.71	20.4	471.28	468.00	-11.2	2,479	-0.45%
2023/12/26	5.2	476.87	26.5	476.15	479.00	-21.3	2,443	-0.87%
2023/12/25	4.9	470.70	4	470.13	470.00	0.9	2,428	0.04%
2023/12/22	0	462.50	5	464.99	464.00	-5	2,433	-0.21%
2023/12/21	6	458.58	2.6	459.29	459.00	3.4	2,426	0.14%
2023/12/20	21.1	465.53	21.3	472.80	465.50	-0.3	2,448	-0.01%
2023/12/19	9	457.78	12.5	467.09	474.00	-3.5	2,409	-0.15%
2023/12/18	11	467.14	19.3	466.79	470.00	-8.3	2,374	-0.35%
2023/12/15	4	477.79	9.2	484.06	479.00	-5.2	2,346	-0.22%
2023/12/14	238.1	473.96	24	476.36	492.00	214.1	2,324	9.21%	大買/鉅額交易
2023/12/13	112.4	468.03	5	459.62	468.50	107.3	2,274	4.72%	大買/鉅額交易
2023/12/12	28.1	455.70	0.3	454.53	457.00	27.8	2,260	1.23%
2023/12/11	32.2	451.01	107	448.29	451.00	-74.8	2,261	-3.31%	大賣/
2023/12/08	1.1	448.34	1.2	447.25	444.50	-0.1	2,291	0.00%
2023/12/07	117	443.58	5.1	445.76	441.50	111.9	2,327	4.81%	大買/鉅額交易
2023/12/06	4.1	448.73	4.2	447.60	451.50	-0.1	2,416	-0.01%
2023/12/05	19.1	447.00	6	448.58	447.00	13.1	2,455	0.53%
2023/12/04	33	449.53	30	447.55	450.00	3	2,469	0.12%
2023/12/01	6	449.42	73	449.47	449.00	-67	2,506	-2.67%
2023/11/30	3	453.83	1.4	453.52	449.50	1.6	2,544	0.06%
2023/11/29	67.7	460.74	23	457.78	462.50	44.7	2,517	1.78%
2023/11/28	18.6	452.07	11.2	450.62	451.50	7.4	2,503	0.30%
2023/11/27	16.1	451.30	19	452.13	449.00	-2.9	2,541	-0.11%
2023/11/24	48.6	442.44	10.3	438.10	439.00	38.4	2,517	1.52%
2023/11/22	12.1	434.86	8	433.38	435.50	4.1	2,510	0.16%
2023/11/21	1.1	436.72	14	431.39	430.50	-13	2,517	-0.51%
2023/11/20	0.9	428.50	13.2	429.77	427.50	-12.2	2,517	-0.48%
2023/11/17	7.6	424.08	15	426.36	428.00	-7.4	2,510	-0.30%
2023/11/16	9	415.17	23.2	415.85	416.00	-14.2	2,484	-0.57%
2023/11/15	1	419.00	19.2	419.83	417.50	-18.2	2,500	-0.73%
2023/11/14	16.5	421.09	13	421.96	418.50	3.5	2,515	0.14%
2023/11/13	9	413.78	16.1	411.93	412.00	-7.1	2,499	-0.28%
2023/11/10	0	0.00	27.3	408.05	407.50	-27.3	2,507	-1.09%
2023/11/09	1	411.00	4.6	410.93	412.50	-3.6	2,519	-0.14%
2023/11/08	23	413.35	29.5	413.11	415.00	-6.5	2,532	-0.26%
2023/11/07	14	404.86	106.2	406.52	406.00	-92.2	2,499	-3.69%	大賣/
2023/11/06	10.6	411.43	14	411.39	410.50	-3.4	2,542	-0.13%
2023/11/03	7	406.43	12	406.17	405.50	-5	2,543	-0.20%
2023/11/02	0.5	408.00	2.7	410.70	408.00	-2.2	2,562	-0.08%
2023/11/01	108.6	405.54	11	405.27	405.50	97.6	2,601	3.75%	大買/
2023/10/31	38.2	402.71	6	403.58	401.50	32.2	2,658	1.21%
2023/10/30	10.9	404.22	132	403.72	405.00	-121.1	2,718	-4.45%	大賣/鉅額交易
2023/10/27	51	390.65	38	387.76	391.50	13	2,717	0.48%
2023/10/26	8	395.31	10.1	397.56	393.00	-2.1	2,740	-0.08%
2023/10/25	7	403.36	5	402.00	401.50	2	2,767	0.07%
2023/10/24	20	393.73	9.2	390.47	395.50	10.8	2,782	0.39%
2023/10/23	20	399.65	112.2	400.17	396.50	-92.2	2,775	-3.32%	大賣/
2023/10/20	15	420.40	18	418.39	423.00	-3	2,709	-0.11%
2023/10/19	17.4	419.40	14	420.75	421.50	3.4	2,733	0.12%
2023/10/18	33.1	415.45	170.2	414.79	414.00	-137.1	2,773	-4.94%	大賣/鉅額交易
2023/10/17	10.9	423.01	28	419.04	415.50	-17.1	2,776	-0.62%
2023/10/16	17.7	424.13	48	421.01	423.00	-30.3	2,806	-1.08%
2023/10/13	27.6	421.12	12	419.83	422.00	15.6	2,831	0.55%
2023/10/12	5.5	417.69	16	418.06	419.50	-10.5	2,816	-0.37%
2023/10/11	20	416.57	29.2	417.30	415.50	-9.2	2,832	-0.32%
2023/10/06	17	406.26	17	405.71	407.50	0	2,817	0.00%
2023/10/05	17.9	407.90	6	407.08	410.00	11.9	2,823	0.42%
2023/10/04	3	401.33	4	398.88	402.50	-1	2,812	-0.04%
2023/10/03	4	404.25	7	403.29	404.00	-3	2,815	-0.11%
2023/10/02	8	399.25	8.4	399.45	398.50	-0.4	2,823	-0.01%
2023/09/28	57	395.50	0.2	397.48	395.00	56.8	2,856	1.99%
2023/09/27	10	391.60	269.1	391.34	392.50	-259.1	2,870	-9.03%	大賣/鉅額交易
2023/09/26	128	399.36	12.7	398.93	398.00	115.3	2,856	4.03%	大買/鉅額交易
2023/09/25	30.5	408.86	20.8	409.36	405.00	9.7	2,848	0.34%
2023/09/22	24.6	389.62	20.2	385.73	392.50	4.4	2,812	0.16%
2023/09/21	35.2	390.74	188.8	387.93	390.00	-153.5	2,807	-5.47%	大賣/鉅額交易
2023/09/20	16	405.69	77.9	404.79	404.00	-61.9	2,749	-2.25%
2023/09/19	25	412.22	429.1	412.17	414.00	-404.1	2,735	-14.77%	大賣/鉅額交易
2023/09/18	310	420.82	13.4	417.46	418.00	296.6	2,709	10.95%	大買/鉅額交易
2023/09/15	58	416.86	32.3	415.77	416.00	25.7	2,712	0.95%
2023/09/14	26.9	409.16	83.1	403.45	411.00	-56.2	2,701	-2.08%
2023/09/13	41.7	395.24	15.6	396.49	395.00	26.1	2,674	0.98%
2023/09/12	27	400.48	5.3	401.35	401.00	21.7	2,664	0.82%
2023/09/11	206	407.62	129.5	410.07	405.00	76.6	2,643	2.90%	大買/大賣/
2023/09/08	26.1	444.37	1.3	443.71	445.50	24.8	2,554	0.97%
2023/09/07	13.5	445.80	4	445.88	446.00	9.5	2,534	0.37%
2023/09/06	70	449.89	39.1	452.01	448.50	30.9	2,521	1.22%
2023/09/05	69.3	443.30	43.4	441.25	449.00	25.9	2,507	1.03%
2023/09/04	44.4	432.12	21	428.95	435.00	23.4	2,478	0.94%
2023/09/01	21.3	421.86	7.5	426.07	426.50	13.8	2,486	0.56%
2023/08/31	10.3	419.32	14.4	424.40	418.00	-4.1	2,468	-0.17%
2023/08/30	37.8	427.53	14.1	430.48	425.50	23.7	2,416	0.98%
2023/08/29	19	421.16	5.9	424.75	424.50	13.1	2,402	0.54%
2023/08/28	46.4	429.88	26.3	428.62	427.00	20.1	2,379	0.84%
2023/08/25	45.9	429.51	28.1	427.15	430.00	17.8	2,395	0.74%
2023/08/24	48.1	422.13	16	422.41	425.50	32.1	2,413	1.33%
2023/08/23	6.1	413.62	7	412.57	415.00	-0.9	2,438	-0.04%
2023/08/22	4	411.75	11	408.82	412.00	-7	2,465	-0.29%
2023/08/21	52.1	417.47	10.1	423.44	417.00	42	2,468	1.70%
2023/08/18	12.7	415.04	17	413.79	417.50	-4.3	2,451	-0.18%
2023/08/17	22	407.48	1	408.00	407.50	21	2,432	0.86%
2023/08/16	22.1	408.98	34.1	408.89	411.00	-12	2,429	-0.49%
2023/08/15	9	405.44	9.2	406.84	404.00	-0.2	2,421	-0.01%
2023/08/14	123	406.74	25	402.46	408.00	98	2,421	4.05%	大買/
2023/08/11	10	397.50	19.5	397.58	398.00	-9.5	2,414	-0.39%
2023/08/10	52	398.37	43	400.51	398.50	9	2,408	0.37%
2023/08/09	41	406.54	12.2	408.20	407.00	28.8	2,361	1.22%
2023/08/08	9	415.72	1	418.50	410.00	8	2,362	0.34%
2023/08/07	18.2	412.23	15.3	413.78	415.00	2.9	2,346	0.12%
2023/08/04	219	428.43	63.9	430.03	428.00	155.1	2,307	6.72%	大買/鉅額交易
2023/08/02	79.1	440.76	70	437.40	439.00	9.1	2,261	0.40%
2023/08/01	72	431.19	41	428.85	432.50	31	2,222	1.39%
2023/07/31	21.6	434.81	53.3	431.07	430.50	-31.7	2,222	-1.43%
2023/07/28	76.6	419.10	30	419.55	423.50	46.6	2,184	2.13%
2023/07/27	181	410.58	3	410.00	409.50	178	2,137	8.33%	大買/鉅額交易
2023/07/26	172	401.68	6	402.92	399.50	166	2,140	7.76%	大買/鉅額交易
2023/07/25	2	405.75	0.1	407.57	404.00	1.9	2,162	0.09%
2023/07/24	49	406.05	6.1	406.88	406.50	42.9	2,209	1.94%
2023/07/21	158.7	412.67	152.4	411.49	415.00	6.3	2,218	0.28%	大買/大賣/
2023/07/20	1	412.50	12	410.92	410.50	-11	2,263	-0.49%
2023/07/19	32.9	415.54	16	416.44	415.00	16.9	2,300	0.73%
2023/07/18	44.1	414.17	37	413.64	417.50	7.1	2,328	0.31%
2023/07/17	6	407.08	6	406.42	408.50	0	2,304	0.00%
2023/07/14	214.8	410.62	18.1	411.86	408.00	196.7	2,313	8.50%	大買/鉅額交易
2023/07/13	9.8	403.18	18	402.55	399.50	-8.2	2,307	-0.35%
2023/07/12	50	394.72	2	395.00	394.50	48	2,323	2.07%
2023/07/11	163	390.23	1	391.00	390.50	162	2,340	6.92%	大買/鉅額交易
2023/07/10	14	380.54	19.8	379.80	379.00	-5.8	2,347	-0.25%
2023/07/07	0	0.00	4.8	383.64	383.00	-4.8	2,351	-0.21%
2023/07/06	4	386.50	4.1	386.80	385.00	-0.1	2,357	-0.01%
2023/07/05	23	388.09	17.4	389.67	387.50	5.7	2,329	0.24%
2023/07/04	10.1	393.46	4.3	391.55	393.50	5.8	2,306	0.25%
2023/07/03	15	392.03	0	0.00	392.00	15	2,315	0.65%
2023/06/30	2	385.49	6	384.71	387.50	-4	2,337	-0.17%
2023/06/29	13	393.38	2.4	392.81	393.00	10.6	2,319	0.46%
2023/06/28	4.1	387.13	10.5	386.41	387.00	-6.4	2,343	-0.27%
2023/06/27	9	390.67	74.8	387.55	388.00	-65.8	2,384	-2.76%
2023/06/26	0	388.50	0.6	389.00	387.50	-0.6	2,383	-0.02%
2023/06/21	42	389.73	13.4	389.90	391.00	28.6	2,401	1.19%
2023/06/20	13.4	392.71	28	393.54	392.00	-14.6	2,385	-0.61%
2023/06/19	3	399.49	4.2	400.74	400.00	-1.2	2,383	-0.05%
2023/06/16	10	400.05	101.6	401.06	401.00	-91.6	2,419	-3.79%	大賣/
2023/06/15	2.7	408.05	15.5	407.03	407.00	-12.8	2,404	-0.53%
2023/06/14	144	408.12	11.9	408.02	407.00	132.1	2,439	5.41%	大買/鉅額交易
2023/06/13	159.9	413.87	23	411.98	414.50	136.9	2,458	5.57%	大買/鉅額交易
2023/06/12	11.7	401.32	5.1	404.56	404.00	6.6	2,469	0.27%
2023/06/09	14.7	402.46	17	403.32	403.00	-2.3	2,477	-0.09%
2023/06/08	4.1	400.36	12.5	396.56	395.00	-8.3	2,479	-0.34%
2023/06/07	70	399.84	26	399.92	401.50	44	2,477	1.78%
2023/06/06	7	390.64	4.6	391.51	392.00	2.4	2,475	0.10%
2023/06/05	121	388.15	1.3	386.82	386.50	119.7	2,471	4.85%	大買/鉅額交易
2023/06/02	148	386.75	3	384.48	387.00	145	2,473	5.86%	大買/鉅額交易
2023/06/01	0	0.00	8.7	382.50	380.50	-8.7	2,501	-0.35%
2023/05/31	4.2	384.38	6	382.00	382.00	-1.8	2,508	-0.07%
2023/05/30	84	379.67	36	378.95	378.00	48	2,502	1.92%
2023/05/29	15.9	388.57	63.6	387.57	388.00	-47.8	2,503	-1.91%
2023/05/26	13	378.58	0.3	378.50	379.00	12.7	2,514	0.51%
2023/05/25	3.3	372.40	55.6	372.74	370.50	-52.3	2,617	-2.00%
2023/05/24	0	0.00	11	368.73	372.00	-11	2,674	-0.41%
2023/05/23	1	373.00	80.5	373.22	373.00	-79.5	2,737	-2.90%
2023/05/22	0	0.00	0.1	375.50	375.50	-0.1	2,786	0.00%
2023/05/19	2	376.00	5	376.20	376.00	-3	2,806	-0.11%
2023/05/18	83	374.13	3.4	375.68	373.50	79.6	2,845	2.80%
2023/05/17	7	375.64	12	374.46	374.50	-5	2,870	-0.18%
2023/05/16	2	375.25	13	375.35	374.00	-11	2,885	-0.38%
2023/05/15	6	367.17	4.4	368.81	368.00	1.6	2,925	0.05%
2023/05/12	54	366.47	2.7	368.20	369.00	51.4	2,955	1.74%
2023/05/11	1	371.00	0	0.00	373.00	1	2,975	0.03%
2023/05/10	2	367.00	4.5	367.24	368.50	-2.5	3,057	-0.08%
2023/05/09	8	364.13	3	364.76	364.50	5	3,065	0.16%
2023/05/08	11	370.23	1.3	375.01	369.00	9.7	3,087	0.32%
2023/05/05	36.5	367.01	2.1	368.79	366.00	34.4	3,097	1.11%
2023/05/04	39	372.95	19.1	371.29	373.50	19.9	3,154	0.63%
2023/05/03	1	365.50	6	365.67	368.00	-5	3,168	-0.16%
2023/05/02	5	364.26	3	363.66	363.50	2	3,204	0.06%
2023/04/28	27	358.19	26.5	358.85	359.00	0.5	3,255	0.02%
2023/04/27	294	358.07	47.7	354.50	359.00	246.3	3,232	7.62%	大買/鉅額交易
2023/04/26	113	342.24	2	342.69	345.00	111	3,181	3.49%	大買/鉅額交易
2023/04/25	11.2	345.26	59	359.36	344.50	-47.8	3,192	-1.50%
2023/04/24	6	369.25	20.1	367.72	367.00	-14	3,117	-0.45%
2023/04/21	31.2	376.62	85.1	376.22	367.00	-53.9	3,078	-1.75%
2023/04/20	11.1	384.69	8.6	383.23	385.00	2.5	3,058	0.08%
2023/04/19	9.2	390.49	84.7	388.20	387.00	-75.5	3,124	-2.42%
2023/04/18	29.7	398.74	17.2	394.14	392.50	12.5	3,169	0.40%
2023/04/17	29	393.21	17	395.32	400.00	12	3,146	0.38%
2023/04/14	148.2	388.05	3	387.50	389.00	145.2	3,115	4.66%	大買/鉅額交易
2023/04/13	57	384.25	7.8	384.33	383.00	49.2	3,097	1.59%
2023/04/12	23	389.96	22.2	387.24	387.00	0.8	3,091	0.03%
2023/04/11	13.6	379.92	13.7	381.61	385.00	-0.1	3,075	0.00%
2023/04/10	5	379.70	2.3	379.69	378.50	2.7	3,082	0.09%
2023/04/07	11	380.14	6.2	379.41	379.00	4.8	3,090	0.15%
2023/04/06	7	381.57	1.1	384.14	380.00	5.9	3,100	0.19%
2023/03/31	0	387.50	1.2	387.12	387.50	-1.2	3,089	-0.04%
2023/03/30	1	382.50	134	382.01	382.50	-133	3,126	-4.25%	大賣/鉅額交易
2023/03/29	3.2	378.88	9.5	378.08	379.50	-6.2	3,187	-0.20%
2023/03/28	15.3	384.13	17.6	381.14	380.00	-2.3	3,238	-0.07%
2023/03/27	7	393.57	1	394.96	393.00	6	3,268	0.18%
2023/03/24	26	397.13	16.8	397.30	396.00	9.2	3,350	0.27%
2023/03/23	2	393.53	3	395.17	396.50	-1	3,364	-0.03%
2023/03/22	3.5	393.85	5.2	394.98	393.50	-1.6	3,410	-0.05%
2023/03/21	16	389.97	8	393.00	389.00	8	3,433	0.23%
2023/03/20	16.4	394.70	12.6	393.57	391.50	3.8	3,429	0.11%
2023/03/17	15.2	399.61	19.6	400.25	397.50	-4.4	3,454	-0.13%
2023/03/16	13.4	387.03	24.6	390.21	392.00	-11.2	3,443	-0.32%
2023/03/15	282.5	387.86	30	386.09	384.00	252.5	3,477	7.26%	大買/鉅額交易
2023/03/14	16	379.88	13	379.46	379.00	3	3,555	0.08%
2023/03/13	93.5	384.58	14	383.39	386.00	79.5	3,605	2.21%
2023/03/10	27	380.69	27	381.59	379.50	0	3,649	0.00%
2023/03/09	3.3	391.33	7	391.33	390.50	-3.8	3,713	-0.10%
2023/03/08	17	382.44	3.2	384.83	387.00	13.8	3,807	0.36%
2023/03/07	20	387.35	5.2	387.76	387.50	14.8	3,900	0.38%
2023/03/06	76	388.69	35.4	390.11	388.00	40.6	3,973	1.02%
2023/03/03	5.2	381.27	15.7	379.87	379.50	-10.5	4,040	-0.26%
2023/03/02	35	378.49	43.7	379.46	380.00	-8.7	4,160	-0.21%
2023/03/01	36	379.64	5.1	378.94	379.00	30.9	4,196	0.74%
2023/02/24	8	379.56	9.3	385.26	380.00	-1.3	4,217	-0.03%
2023/02/23	238.6	388.33	25.1	387.85	382.50	213.5	4,205	5.08%	大買/鉅額交易
2023/02/22	8.2	370.80	13.9	370.54	370.50	-5.8	4,100	-0.14%
2023/02/21	9.1	373.60	21	374.21	370.50	-11.9	4,056	-0.29%
2023/02/20	25.2	367.36	11.2	367.61	368.00	14	4,054	0.35%
2023/02/17	686.6	358.61	7.8	359.09	359.50	678.8	4,071	16.67%	大買/鉅額交易
2023/02/16	215.2	355.89	19.1	356.57	359.50	196.1	4,142	4.73%	大買/鉅額交易
2023/02/15	9.7	353.36	43	356.45	353.50	-33.3	4,189	-0.79%
2023/02/14	10.3	352.01	3.9	351.39	355.00	6.4	4,187	0.15%
2023/02/13	24.1	345.95	13	345.04	345.00	11.1	4,217	0.26%
2023/02/10	20	357.05	140.6	354.60	357.00	-120.6	4,225	-2.85%	大賣/鉅額交易
2023/02/09	10.1	360.36	63.4	361.54	361.50	-53.3	4,236	-1.26%
2023/02/08	132.6	356.89	53.1	360.89	364.50	79.5	4,221	1.88%	大買/
2023/02/07	16	332.06	24.4	333.94	334.00	-8.4	4,159	-0.20%
2023/02/06	24	336.29	28.9	335.02	333.00	-4.8	4,186	-0.12%
2023/02/03	49.9	347.16	23	348.85	348.00	26.9	4,222	0.64%
2023/02/02	14.1	342.06	23.7	343.47	347.00	-9.5	4,289	-0.22%
2023/02/01	7.1	325.30	20	326.06	329.50	-12.9	4,259	-0.30%
2023/01/31	14.2	319.39	24	319.70	320.00	-9.8	4,254	-0.23%
2023/01/30	37.4	323.23	35.3	322.17	323.50	2.1	4,255	0.05%
2023/01/17	10.1	317.14	5.3	316.75	316.50	4.8	4,242	0.11%
2023/01/16	2.9	321.47	5	320.80	321.00	-2.1	4,267	-0.05%
2023/01/13	109.3	318.75	13	322.54	317.50	96.3	4,297	2.24%	大買/
2023/01/12	19	323.68	122	323.89	323.00	-103	4,298	-2.40%	大賣/鉅額交易
2023/01/11	29	322.35	10	321.60	323.00	19	4,309	0.44%
2023/01/10	6.9	322.20	23.1	323.85	323.50	-16.2	4,349	-0.37%
2023/01/09	155.9	315.71	27	318.91	321.00	128.9	4,328	2.98%	大買/鉅額交易
2023/01/06	21.9	303.33	48	301.88	307.00	-26.1	4,315	-0.60%
2023/01/05	11	290.68	8.6	290.77	289.00	2.4	4,319	0.06%
2023/01/04	3	289.00	7.6	292.34	289.00	-4.6	4,412	-0.10%
2023/01/03	18	286.06	4	289.13	289.00	14	4,485	0.31%
2022/12/30	17	281.30	6	286.33	281.00	11	4,566	0.24%
2022/12/29	5	280.40	7	282.86	282.50	-2	4,602	-0.04%
2022/12/28	11	284.05	27	284.43	283.00	-16	4,670	-0.34%
2022/12/27	0	294.50	52	293.81	293.00	-52	4,686	-1.11%
2022/12/26	30	285.82	4	286.50	286.50	26	4,702	0.55%
2022/12/23	6	286.67	10	286.20	289.00	-4	4,765	-0.08%
2022/12/22	9	290.17	57	290.40	290.50	-48	4,830	-0.99%
2022/12/21	32	286.77	19	287.00	285.50	13	4,843	0.27%
2022/12/20	33	288.03	54	290.59	286.50	-21	4,847	-0.43%
2022/12/19	23	293.48	21	292.95	294.00	2	4,828	0.04%
2022/12/16	18	294.64	13	293.62	293.00	5	4,772	0.11%
2022/12/15	5	303.20	26	302.69	302.00	-21	4,708	-0.45%
2022/12/14	23	300.11	30	294.45	301.50	-7	4,701	-0.15%
2022/12/13	35	293.60	90	294.43	292.50	-55	4,687	-1.17%
2022/12/12	32	297.55	76	296.51	299.50	-44	4,706	-0.93%
2022/12/09	1	300.45	192	298.58	299.50	-191	4,708	-4.06%	大賣/鉅額交易
2022/12/08	14	293.29	14	293.43	292.50	0	4,686	0.00%
2022/12/07	37	301.05	33	297.98	297.50	4	4,695	0.09%
2022/12/06	62	307.68	93.6	314.59	305.50	-31.6	4,686	-0.67%
2022/12/05	7	323.14	16	324.97	322.50	-9	4,644	-0.19%
2022/12/02	26	326.89	53	327.83	326.00	-27	4,620	-0.58%
2022/12/01	4	327.75	85.1	329.44	333.00	-81.1	4,607	-1.76%
2022/11/30	66	314.91	61	315.14	317.00	5	4,584	0.11%
2022/11/29	36	312.04	25	316.00	314.50	11	4,490	0.25%
2022/11/28	6	323.42	7	325.14	321.50	-1	4,403	-0.02%
2022/11/25	51.1	336.08	92	336.59	330.50	-40.9	4,353	-0.94%
2022/11/24	24	340.44	101.1	333.52	343.00	-77.1	4,250	-1.81%	大賣/
2022/11/23	88	331.56	56.1	329.36	327.00	32	4,134	0.77%
2022/11/22	78	322.75	55	322.12	323.50	23	4,091	0.56%
2022/11/21	2	326.25	12.1	324.92	325.00	-10.1	4,059	-0.25%
2022/11/18	19	324.92	43.1	323.18	321.00	-24.1	4,037	-0.60%
2022/11/17	13	322.50	3.1	320.48	322.50	10	4,040	0.25%
2022/11/16	114	318.81	21.1	317.22	322.00	92.9	4,023	2.31%	大買/
2022/11/15	226	315.93	84.1	314.18	315.00	142	3,960	3.58%	大買/鉅額交易
2022/11/14	1	306.00	4	308.74	307.50	-3	3,900	-0.08%
2022/11/11	72	297.80	66	299.49	300.50	6	3,821	0.16%
2022/11/10	3	283.67	24	283.56	283.00	-21	3,737	-0.56%
2022/11/09	5	278.30	10.4	274.49	284.00	-5.4	3,719	-0.14%
2022/11/08	14	271.79	31.2	272.61	268.00	-17.2	3,698	-0.46%
2022/11/07	8	270.88	27	268.89	274.00	-19	3,674	-0.52%
2022/11/04	17.4	266.06	22	263.80	267.00	-4.6	3,656	-0.13%
2022/11/03	4.1	262.03	4.2	260.43	264.00	-0.1	3,673	0.00%
2022/11/02	32.8	263.11	11.1	263.10	262.00	21.8	3,651	0.60%
2022/11/01	53.1	259.74	8.1	259.58	259.50	45	3,623	1.24%
2022/10/31	35.8	250.48	34.1	248.91	255.00	1.8	3,567	0.05%
2022/10/28	3	254.67	72	255.60	255.50	-69	3,472	-1.99%
2022/10/27	14	256.39	14	255.18	256.50	0	3,470	0.00%
2022/10/26	8	254.63	12	254.33	254.50	-4	3,478	-0.11%
2022/10/25	15	252.03	20	253.20	251.50	-5	3,493	-0.14%
2022/10/24	121	262.98	19	261.42	260.00	102	3,518	2.90%	大買/鉅額交易
2022/10/21	22	252.59	21	252.62	252.50	1	3,513	0.03%
2022/10/20	27	251.87	31	249.34	253.00	-4	3,502	-0.11%
2022/10/19	82	253.05	82.1	251.83	251.50	-0.1	3,477	0.00%
2022/10/18	12	251.04	37	247.80	252.00	-25	3,478	-0.72%
2022/10/17	9	240.28	9	244.22	251.00	0	3,463	0.00%
2022/10/14	11	246.69	4	246.00	246.00	7	3,481	0.20%
2022/10/13	27	234.98	39	237.40	234.00	-12	3,482	-0.34%
2022/10/12	23	244.74	4	242.25	242.00	19	3,444	0.55%
2022/10/11	7.1	247.25	418	248.54	247.00	-410.9	3,398	-12.09%	大賣/鉅額交易
2022/10/07	26.4	265.37	68	263.65	259.50	-41.6	3,381	-1.23%
2022/10/06	38	279.03	2	281.50	278.50	36	3,317	1.09%
2022/10/05	47	280.37	8.2	282.77	279.50	38.9	3,306	1.18%
2022/10/04	87	279.33	13	280.31	278.50	74	3,310	2.24%
2022/10/03	31	265.64	413	268.51	269.00	-382	3,284	-11.63%	大賣/鉅額交易
2022/09/30	153.8	266.06	24	265.17	270.00	129.8	3,312	3.92%	大買/鉅額交易
2022/09/29	21.1	269.62	123	266.57	266.00	-102	3,309	-3.08%	大賣/鉅額交易
2022/09/28	416.1	275.21	64	277.08	271.50	352.1	3,311	10.63%	大買/鉅額交易
2022/09/27	39	290.53	66	293.19	289.00	-27	3,318	-0.81%
2022/09/26	9	294.61	15	298.17	294.50	-6	3,296	-0.18%
2022/09/23	9.1	303.51	31	304.03	303.50	-22	3,256	-0.67%
2022/09/22	23	304.11	255	302.60	305.50	-232	3,268	-7.10%	大賣/鉅額交易
2022/09/21	27	302.24	47	302.85	305.50	-20	3,254	-0.61%
2022/09/20	13.1	303.57	3	304.00	305.00	10.1	3,243	0.31%
2022/09/19	14.1	308.37	66.1	311.41	306.00	-52	3,245	-1.60%
2022/09/16	1.1	317.92	4	316.38	318.50	-2.9	3,208	-0.09%
2022/09/15	29.1	318.81	3	316.54	315.50	26.1	3,233	0.81%
2022/09/14	8.1	314.84	13.1	318.51	321.50	-5	3,239	-0.15%
2022/09/13	1	317.50	0	320.00	317.50	1	3,197	0.03%
2022/09/12	2	312.00	0	313.25	313.00	2	3,167	0.06%
2022/09/08	6	326.33	59	325.60	331.50	-53	3,126	-1.70%
2022/09/07	45.1	320.60	7.1	320.16	319.50	38	3,089	1.23%
2022/09/06	41	332.78	3	335.00	330.00	38	3,033	1.25%
2022/09/05	47	331.90	3	331.50	331.00	44	2,989	1.47%
2022/09/02	101	333.62	2	335.75	332.50	99	2,975	3.33%	大買/
2022/09/01	10	334.46	72	335.11	333.00	-62	2,956	-2.10%
2022/08/31	24.5	342.81	0	0.00	346.00	24.5	2,919	0.84%
2022/08/30	8	344.50	2	346.00	343.00	6	2,919	0.21%
2022/08/29	6	341.33	4	342.38	342.00	2	2,912	0.07%
2022/08/26	17	353.41	7	353.57	353.50	10	2,911	0.34%
2022/08/25	18.1	348.34	8	349.56	350.00	10.1	2,901	0.35%
2022/08/24	6	348.08	56	348.66	343.50	-50	2,903	-1.72%
2022/08/23	33	354.36	3	353.00	352.50	30	2,902	1.03%
2022/08/22	11	360.64	13	358.96	361.00	-2	2,924	-0.07%
2022/08/19	10.2	365.52	9	365.33	364.50	1.2	2,932	0.04%
2022/08/18	61	358.87	7	362.01	365.00	54	2,951	1.83%
2022/08/17	4	359.75	5	359.50	361.00	-1	2,943	-0.03%
2022/08/16	4.1	361.77	4.1	361.01	361.00	0	2,944	0.00%
2022/08/15	31	362.13	1	359.00	363.00	30	2,945	1.02%
2022/08/12	13.2	344.74	10	341.15	349.50	3.2	2,931	0.11%
2022/08/11	2	336.50	4	336.38	336.50	-2	2,941	-0.07%
2022/08/10	18	332.56	8	330.06	329.50	10	2,947	0.34%
2022/08/09	9	344.28	4	345.13	344.00	5	2,939	0.17%
2022/08/08	27	352.37	6	353.83	349.50	21	2,979	0.70%
2022/08/05	1	350.00	1	350.50	352.00	0	2,977	0.00%
2022/08/04	121.1	340.77	22	339.80	344.00	99.1	2,982	3.32%	大買/
2022/08/03	20	343.05	22	334.32	343.00	-2	2,981	-0.07%
2022/08/02	9	336.94	8	339.63	339.00	1	2,960	0.03%
2022/08/01	5	341.80	3	335.17	347.00	2	2,923	0.07%
2022/07/29	45	345.52	75	344.26	342.00	-30	2,882	-1.04%
2022/07/28	0	0.00	18	353.94	354.00	-18	2,832	-0.64%
2022/07/27	5	350.60	6	343.50	355.50	-1	2,796	-0.04%
2022/07/26	6	351.50	1.1	348.67	352.50	4.9	2,774	0.18%
2022/07/25	13	362.46	48.4	364.80	362.00	-35.4	2,774	-1.27%
2022/07/22	2	369.25	12	369.92	369.00	-10	2,767	-0.36%
2022/07/21	4	365.00	43	362.35	371.50	-39	2,748	-1.42%
2022/07/20	22	356.11	125	355.78	354.00	-103	2,722	-3.78%	大賣/鉅額交易
2022/07/19	12	339.79	109	339.92	339.00	-97	2,694	-3.60%	大賣/
2022/07/18	520	343.37	133	344.12	346.00	387	2,692	14.37%	大買/大賣/鉅額交易
2022/07/15	18	334.09	205	329.34	332.50	-187	2,657	-7.04%	大賣/鉅額交易
2022/07/14	10	315.10	15	317.07	320.00	-5	2,618	-0.19%
2022/07/13	5	315.40	4	317.50	313.50	1	2,625	0.04%
2022/07/12	7	312.57	11	311.82	313.50	-4	2,599	-0.15%
2022/07/11	8	329.88	26	330.29	330.50	-18	2,538	-0.71%
2022/07/08	45	339.80	7	333.79	335.00	38	2,535	1.50%
2022/07/07	138	330.16	9	326.89	328.00	129	2,512	5.13%	大買/鉅額交易
2022/07/06	6	315.33	88	318.40	313.00	-82	2,472	-3.32%
2022/07/05	68	323.20	23	320.37	324.00	45	2,417	1.86%
2022/07/04	34	342.12	5	340.20	339.50	29	2,364	1.23%
2022/07/01	16	351.28	8	350.94	347.00	8	2,329	0.34%
2022/06/30	28	362.87	23	362.37	363.00	5	2,343	0.21%
2022/06/29	2	372.55	1	369.50	374.50	1	2,352	0.04%
2022/06/28	3	378.50	11	376.18	376.50	-8	2,343	-0.34%
2022/06/27	12	388.42	5	392.00	388.00	7	2,332	0.30%
2022/06/24	6	379.00	13	375.42	375.00	-7	2,308	-0.30%
2022/06/23	23	386.11	14	382.75	381.00	9	2,309	0.39%
2022/06/22	1	408.83	32.2	408.44	395.00	-31.2	2,268	-1.37%
2022/06/21	6	415.67	86	414.45	419.00	-80	2,259	-3.54%
2022/06/20	21.1	412.95	118	409.27	404.50	-96.9	2,263	-4.28%	大賣/
2022/06/17	7	414.93	41	422.04	432.00	-34	2,241	-1.52%
2022/06/16	2	429.71	78	436.54	429.50	-76	2,214	-3.43%
2022/06/15	16	429.91	6	430.17	426.00	10	2,233	0.45%
2022/06/14	20	423.95	4	428.50	428.50	16	2,265	0.71%
2022/06/13	6	436.17	30	435.18	433.50	-24	2,265	-1.06%
2022/06/10	8	444.63	3	444.50	445.50	5	2,267	0.22%
2022/06/09	4	448.38	7	449.93	450.00	-3	2,272	-0.13%
2022/06/08	4	450.50	10	451.75	451.00	-6	2,277	-0.26%
2022/06/07	67	446.48	3	441.84	444.50	64	2,282	2.80%
2022/06/06	4	442.63	4	444.63	448.50	0	2,297	0.00%
2022/06/02	1	444.50	2	443.75	441.50	-1	2,296	-0.04%
2022/06/01	77	450.25	16	450.19	446.00	61	2,313	2.64%
2022/05/31	3	443.67	9	444.44	445.00	-6	2,306	-0.26%
2022/05/30	12	440.71	9	441.33	443.50	3	2,306	0.13%
2022/05/27	2	426.00	5	425.90	429.50	-3	2,283	-0.13%
2022/05/26	11.1	418.47	64	418.27	417.50	-53	2,308	-2.29%
2022/05/25	20.2	430.40	48	428.50	429.00	-27.8	2,349	-1.18%
2022/05/24	10	423.36	22	428.50	422.00	-12	2,389	-0.50%
2022/05/23	20	431.37	18	433.78	430.50	2	2,404	0.08%
2022/05/20	307	439.24	9.5	438.55	437.50	297.5	2,416	12.31%	大買/鉅額交易
2022/05/19	23.1	439.20	15	435.10	441.50	8.1	2,420	0.34%
2022/05/18	27	432.30	13	431.77	432.00	14	2,401	0.58%
2022/05/17	16	428.16	7.1	424.98	431.50	8.9	2,391	0.37%
2022/05/16	41	426.83	24	427.17	427.00	17	2,387	0.71%
2022/05/13	5	416.50	8	415.69	416.50	-3	2,355	-0.13%
2022/05/12	10.1	412.21	9	411.72	410.50	1.1	2,364	0.05%
2022/05/11	23	417.35	18	414.69	415.00	5	2,375	0.21%
2022/05/10	30	410.87	8	405.69	414.50	22	2,384	0.92%
2022/05/09	5	406.70	15.1	407.94	408.00	-10.1	2,425	-0.42%
2022/05/06	70	408.90	13	408.35	409.00	57	2,443	2.33%
2022/05/05	10	414.85	4	414.25	415.00	6	2,463	0.24%
2022/05/04	2	404.00	51	403.98	405.00	-49	2,436	-2.01%
2022/05/03	5	401.40	2	400.75	403.00	3	2,447	0.12%
2022/04/29	61	403.67	25	404.84	407.50	36	2,453	1.47%
2022/04/28	11	394.18	8	387.50	395.00	3	2,430	0.12%
2022/04/27	7	379.29	33	374.92	382.50	-26	2,409	-1.08%
2022/04/26	3	383.50	5	387.20	381.00	-2	2,391	-0.08%
2022/04/25	9	386.83	13	383.65	392.00	-4	2,372	-0.17%
2022/04/22	5	395.50	1	395.00	395.00	4	2,329	0.17%
2022/04/21	6	405.75	11	404.50	406.00	-5	2,307	-0.22%
2022/04/20	132	406.18	1	406.50	405.00	131	2,303	5.69%	大買/鉅額交易
2022/04/19	36	407.80	2	408.22	400.00	34	2,302	1.48%
2022/04/18	7	404.57	4	405.75	405.50	3	2,311	0.13%
2022/04/15	12	401.33	11	403.32	398.00	1	2,318	0.04%
2022/04/14	10	415.80	3	412.50	416.00	7	2,325	0.30%
2022/04/13	4.1	412.47	3	411.52	413.50	1	2,341	0.04%
2022/04/12	3.1	398.94	4	391.89	396.00	-0.9	2,319	-0.04%
2022/04/11	2	395.76	3.1	401.37	396.00	-1.1	2,318	-0.05%
2022/04/08	6	408.83	5	408.60	407.00	1	2,315	0.04%
2022/04/07	4.4	410.36	11.1	410.44	407.50	-6.8	2,279	-0.30%
2022/04/06	3	413.33	14	413.86	413.00	-11	2,256	-0.49%
2022/04/01	48.5	418.11	17	419.82	417.00	31.5	2,220	1.42%
2022/03/31	40.1	432.06	1	433.00	430.50	39.1	2,178	1.79%
2022/03/30	27	431.96	2	432.25	432.50	25	2,170	1.15%
2022/03/29	3	431.17	71	431.73	432.50	-68	2,168	-3.14%
2022/03/28	4.3	432.95	12	432.63	430.50	-7.7	2,149	-0.36%
2022/03/25	1	450.50	29	448.33	446.00	-28	2,125	-1.32%
2022/03/24	2.3	449.61	51	449.68	452.50	-48.7	2,118	-2.30%
2022/03/23	28	457.11	4	458.50	457.50	24	2,115	1.13%
2022/03/22	27	458.39	34	457.79	457.50	-7	2,114	-0.33%
2022/03/21	2	459.52	10	459.35	459.50	-8	2,111	-0.38%
2022/03/18	1	456.50	10	457.89	455.00	-9	2,110	-0.43%
2022/03/17	42	455.64	4	458.74	455.00	38	2,071	1.83%
2022/03/16	5.1	443.41	27	444.11	445.00	-22	2,034	-1.08%
2022/03/15	1	448.00	10	452.65	447.50	-9	2,010	-0.45%
2022/03/14	1	471.00	0.1	463.00	465.00	1	2,008	0.05%
2022/03/11	50.1	464.25	1.2	465.70	466.00	49	2,041	2.40%
2022/03/10	3	461.67	8	467.37	469.00	-5	2,069	-0.24%
2022/03/09	12	453.12	4.1	451.92	451.00	8	2,055	0.39%
2022/03/08	4	445.00	108.1	446.64	448.00	-104.1	2,039	-5.11%	大賣/鉅額交易
2022/03/07	3.1	447.50	13	450.09	449.00	-9.9	2,030	-0.49%
2022/03/04	6.1	469.93	2.1	467.52	466.50	4	2,044	0.20%
2022/03/03	6	482.33	4	478.02	477.50	2	2,050	0.10%
2022/03/02	7	470.71	3	470.67	472.00	4	2,036	0.20%
2022/03/01	6	474.00	19	473.71	474.50	-13	2,028	-0.64%
2022/02/25	798.2	451.87	14.6	454.02	456.00	783.7	1,986	39.45%	大買/鉅額交易
2022/02/24	2.3	458.87	18	453.94	455.00	-15.7	1,927	-0.81%
2022/02/23	11	471.36	22	469.75	472.00	-11	1,875	-0.59%
2022/02/22	67.2	471.46	26	472.81	476.00	41.2	1,853	2.23%
2022/02/21	53.2	474.06	8.2	475.08	481.50	45	1,822	2.47%
2022/02/18	6.3	480.91	2	484.00	483.00	4.3	1,812	0.24%
2022/02/17	4.1	489.99	67	490.56	489.00	-62.9	1,798	-3.50%
2022/02/16	15	503.53	10	500.60	503.00	5	1,798	0.28%
2022/02/15	6	490.00	22	491.86	490.00	-16	1,781	-0.90%
2022/02/14	5.3	488.25	95	490.94	487.50	-89.7	1,765	-5.08%
2022/02/11	14	504.57	1	505.00	504.00	13	1,759	0.74%
2022/02/10	11.1	508.83	38	508.05	510.00	-26.9	1,746	-1.54%
2022/02/09	326.1	508.12	29	508.41	511.00	297.1	1,720	17.27%	大買/鉅額交易
2022/02/08	2	513.00	0	0.00	514.00	2	1,687	0.12%
2022/02/07	2	505.51	3	519.67	506.00	-1	1,673	-0.06%
2022/01/26	16	536.56	23	529.17	526.00	-7	1,648	-0.42%
2022/01/25	1	532.00	1	531.00	531.00	0	1,660	0.00%
2022/01/24	21	540.19	2	537.00	535.00	19	1,678	1.13%
2022/01/21	62	543.61	45	542.38	544.00	17	1,691	1.00%
2022/01/20	14	539.79	24	539.75	540.00	-10	1,693	-0.59%
2022/01/19	55	543.04	19	541.26	541.00	36	1,707	2.11%
2022/01/18	58	543.09	6	540.17	537.00	52	1,721	3.02%
2022/01/17	9	535.44	0	0.00	536.00	9	1,750	0.51%
2022/01/14	0	0.00	67	531.28	532.00	-67	1,752	-3.82%
2022/01/13	4	543.50	3	541.67	540.00	1	1,756	0.06%
2022/01/12	31	541.90	0	0.00	543.00	31	1,760	1.76%
2022/01/11	6	547.49	13	550.92	543.00	-7	1,762	-0.40%
2022/01/10	11	555.09	15	554.93	557.00	-4	1,731	-0.23%
2022/01/07	1	551.00	15	555.27	555.00	-14	1,748	-0.80%
2022/01/06	3	558.66	20.2	553.80	555.00	-17.2	1,754	-0.98%
2022/01/05	5.2	559.91	0	0.00	563.00	5.2	1,759	0.29%
2022/01/04	37.1	561.00	15	559.07	558.00	22.1	1,783	1.24%
2022/01/03	1	592.00	3	583.00	573.00	-2	1,789	-0.11%
2021/12/30	44	579.86	2	581.00	580.00	42	1,803	2.33%
2021/12/29	2	578.50	2	578.00	578.00	0	1,836	0.00%
2021/12/28	2	584.50	5	582.40	583.00	-3	1,902	-0.16%
2021/12/27	5	576.00	1	577.92	576.00	4	1,926	0.21%
2021/12/23	1	582.00	1	581.00	572.00	0	1,971	0.00%
2021/12/22	2	574.50	26	569.42	573.00	-24	2,006	-1.20%
2021/12/21	2	566.50	1.3	562.01	569.00	0.7	2,008	0.03%
2021/12/20	2	558.00	3.4	556.64	553.00	-1.4	2,020	-0.07%
2021/12/17	2	569.00	4	567.50	567.00	-2	2,050	-0.10%
2021/12/16	3	564.33	15	568.80	569.00	-12	2,063	-0.58%
2021/12/15	46	546.87	11.7	550.40	553.00	34.3	2,106	1.63%
2021/12/14	0	0.00	7	547.57	545.00	-7	2,130	-0.33%
2021/12/13	26	557.92	0	0.00	556.00	26	2,132	1.22%
2021/12/10	1	552.00	1	549.00	554.00	0	2,151	0.00%
2021/12/09	0	0.00	7.6	561.70	558.00	-7.6	2,157	-0.35%
2021/12/08	4	567.75	5	574.80	565.00	-1	2,161	-0.05%
2021/12/07	9	572.67	22	574.45	565.00	-13	2,163	-0.60%
2021/12/06	149	572.77	30.1	571.29	577.00	118.9	2,133	5.58%	大買/鉅額交易
2021/12/03	1	557.00	1	552.00	555.00	0	2,110	0.00%
2021/12/02	3	556.67	27	553.81	554.00	-24	2,120	-1.13%
2021/12/01	2	545.50	13	548.23	549.00	-11	2,125	-0.52%
2021/11/30	0	0.00	12	542.17	555.00	-12	2,122	-0.57%
2021/11/29	16	535.63	25	534.28	536.00	-9	2,095	-0.43%
2021/11/26	28	536.07	15	537.55	534.00	13	2,107	0.62%
2021/11/25	2	552.00	20	545.05	544.00	-18	2,106	-0.85%
2021/11/24	13	543.77	16	543.75	542.00	-3	2,114	-0.14%
2021/11/23	1	545.92	46	539.80	544.00	-45	2,126	-2.12%
2021/11/22	5	549.00	52	549.96	548.00	-47	2,125	-2.21%
2021/11/19	55	547.36	17	550.76	547.00	38	2,134	1.78%
2021/11/18	0	550.00	133	550.36	549.00	-133	2,147	-6.19%	大賣/鉅額交易
2021/11/17	16	553.06	38	550.94	550.00	-22	2,155	-1.02%
2021/11/16	124	546.31	11	543.36	549.00	113	2,161	5.23%	大買/鉅額交易
2021/11/15	23	536.35	13	537.23	542.00	10	2,184	0.46%
2021/11/12	5	523.78	4	525.50	523.00	1	2,184	0.05%
2021/11/11	1	521.00	8	519.37	522.00	-7	2,186	-0.32%
2021/11/10	1	515.00	8	518.75	519.00	-7	2,191	-0.32%
2021/11/09	104	514.03	36	510.11	511.00	68	2,190	3.10%	大買/
2021/11/08	0	0.00	8	502.00	505.00	-8	2,181	-0.37%
2021/11/05	89	499.83	11	497.45	499.50	78	2,201	3.54%
2021/11/04	10.1	485.00	2	486.55	485.50	8	2,189	0.37%
2021/11/03	9	486.17	11	485.14	489.50	-2	2,189	-0.09%
2021/11/02	33	499.30	117	497.06	491.50	-84	2,204	-3.81%	大賣/
2021/11/01	13	500.08	15	500.70	500.00	-2	2,196	-0.09%
2021/10/29	5	501.40	18.1	500.56	499.00	-13.1	2,176	-0.60%
2021/10/28	12	501.08	4.1	500.02	500.00	7.9	2,189	0.36%
2021/10/27	180	493.73	9.3	492.84	500.00	170.7	2,183	7.82%	大買/鉅額交易
2021/10/26	7	488.14	5	488.50	487.00	2	2,198	0.09%
2021/10/25	51	485.67	27	486.94	486.00	24	2,236	1.07%
2021/10/22	0	0.00	2	473.50	475.00	-2	2,260	-0.09%
2021/10/21	18.1	480.89	2	474.75	474.00	16.1	2,373	0.68%
2021/10/20	2	480.25	18	480.03	475.00	-16	2,413	-0.66%
2021/10/19	33	479.82	38	478.00	478.00	-5	2,433	-0.21%
2021/10/18	44	462.60	24	474.00	462.00	20	2,443	0.82%
2021/10/15	35	469.96	11	468.73	469.00	24	2,468	0.97%
2021/10/14	91	460.50	1	463.00	461.50	90	2,457	3.66%
2021/10/13	12.1	450.05	11	451.55	448.50	1.1	2,475	0.04%
2021/10/12	6	469.15	27.3	472.57	464.00	-21.3	2,451	-0.87%
2021/10/08	33	481.49	21	487.48	480.50	12	2,443	0.49%
2021/10/07	33.3	492.02	10	490.00	492.00	23.3	2,414	0.97%
2021/10/06	3	476.17	5	474.60	474.50	-2	2,410	-0.08%
2021/10/05	210	466.74	16	454.59	469.00	194	2,386	8.13%	大買/鉅額交易
2021/10/04	16.2	466.54	18	469.86	465.00	-1.8	2,335	-0.08%
2021/10/01	21	476.69	9	480.67	476.50	12	2,330	0.52%
2021/09/30	2	494.50	13	488.35	495.50	-11	2,323	-0.47%
2021/09/29	14	481.89	27	481.13	486.00	-13	2,306	-0.56%
2021/09/28	17	502.06	15	506.00	502.00	2	2,283	0.09%
2021/09/27	1	506.00	77	512.52	513.00	-76	2,295	-3.31%
2021/09/24	7	513.29	14	519.79	508.00	-7	2,304	-0.30%
2021/09/23	19	508.82	12	510.04	509.00	7	2,272	0.31%
2021/09/22	29	487.40	22	491.64	488.50	7	2,255	0.31%
2021/09/17	15	524.27	10	521.00	524.00	5	2,197	0.23%
2021/09/16	6	519.83	29	517.41	518.00	-23	2,184	-1.05%
2021/09/15	15.1	518.90	9	520.44	517.00	6.1	2,233	0.27%
2021/09/14	2	530.50	2	532.00	529.00	0	2,280	0.00%
2021/09/13	2	534.00	16	533.44	534.00	-14	2,301	-0.61%
2021/09/10	6	531.17	4	533.50	537.00	2	2,312	0.09%
2021/09/09	4	528.50	2	531.50	525.00	2	2,307	0.09%
2021/09/08	4	522.59	11	529.55	525.00	-7	2,303	-0.30%
2021/09/07	10	546.80	9	543.89	546.00	1	2,297	0.04%
2021/09/06	6	561.80	5	558.20	557.00	1	2,295	0.05%
2021/09/03	48	566.19	5	566.00	565.00	43	2,284	1.88%
2021/09/02	6.1	572.82	6	574.83	566.00	0.1	2,306	0.00%
2021/09/01	37	576.86	27	573.59	577.00	10	2,300	0.43%
2021/08/31	14	551.64	1	549.00	554.00	13	2,269	0.57%
2021/08/30	13.1	549.53	5	553.00	548.00	8.1	2,272	0.35%
2021/08/27	2	538.50	3	534.33	540.00	-1	2,260	-0.04%
2021/08/26	5.1	544.82	30	541.93	542.00	-25	2,258	-1.10%
2021/08/25	3	552.67	1	551.00	550.00	2	2,265	0.09%
2021/08/24	2	552.50	10	551.60	550.00	-8	2,272	-0.35%
2021/08/23	93.1	552.78	18	548.44	552.00	75.1	2,277	3.30%
2021/08/20	20	541.30	8	539.88	537.00	12	2,287	0.52%
2021/08/19	3.1	532.67	14	532.00	517.00	-10.9	2,325	-0.47%
2021/08/18	35	540.23	13	528.31	551.00	22	2,339	0.94%
2021/08/17	52	532.94	6	536.00	529.00	46	2,364	1.95%
2021/08/16	57	542.09	14	540.00	545.00	43	2,368	1.82%
2021/08/13	7	547.57	10	548.00	542.00	-3	2,377	-0.13%
2021/08/12	82	561.70	2	565.00	563.00	80	2,373	3.37%
2021/08/11	22	568.86	35	568.23	563.00	-13	2,386	-0.54%
2021/08/10	41	582.37	55	580.00	582.00	-14	2,413	-0.58%
2021/08/09	13	591.54	12	589.67	586.00	1	2,421	0.04%
2021/08/06	90	604.24	26	607.69	603.00	64	2,448	2.61%
2021/08/05	76	607.76	8	606.00	610.00	68	2,498	2.72%
2021/08/04	60	602.42	301	602.03	602.00	-241	2,561	-9.41%	大賣/鉅額交易
2021/08/03	10	592.90	14	597.86	600.00	-4	2,609	-0.15%
2021/08/02	9	586.78	17	584.53	590.00	-8	2,581	-0.31%
2021/07/30	19	594.79	28	591.61	588.00	-9	2,585	-0.35%
2021/07/29	57	595.96	169	590.13	599.00	-112	2,593	-4.32%	大賣/鉅額交易
2021/07/28	94	591.47	32	588.63	587.00	62	2,560	2.42%
2021/07/27	118	612.81	81	604.20	613.00	37	2,545	1.45%	大買/
2021/07/26	18	573.56	33	578.55	567.00	-15	2,455	-0.61%
2021/07/23	26	568.42	21	568.00	560.00	5	2,422	0.21%
2021/07/22	39	572.97	19.1	573.70	569.00	19.9	2,413	0.82%
2021/07/21	28	573.21	27	575.66	569.00	1	2,431	0.04%
2021/07/20	31	557.68	56	556.66	552.00	-25	2,470	-1.01%
2021/07/19	173	553.14	37.1	556.89	560.00	135.9	2,507	5.42%	大買/鉅額交易
2021/07/16	21	540.05	64	538.31	545.00	-43	2,500	-1.72%
2021/07/15	96	534.10	27	537.44	538.00	69	2,548	2.71%
2021/07/14	2	521.00	8	519.38	521.00	-6	2,540	-0.24%
2021/07/13	38	527.63	8	525.25	522.00	30	2,560	1.17%
2021/07/12	9	520.56	3	520.33	520.00	6	2,558	0.23%
2021/07/09	20	511.55	7	514.71	515.00	13	2,574	0.50%
2021/07/08	14	526.57	17	522.71	524.00	-3	2,619	-0.11%
2021/07/07	13	523.00	72.3	522.45	523.00	-59.3	2,641	-2.25%
2021/07/06	0	0.00	5	517.40	516.00	-5	2,656	-0.19%
2021/07/05	17	518.76	86.1	518.42	521.00	-69.1	2,675	-2.58%
2021/07/02	39	501.83	15	499.27	505.00	24	2,672	0.90%
2021/07/01	12	494.88	13	495.35	492.50	-1	2,681	-0.04%
2021/06/30	8	507.88	2.7	503.63	505.00	5.3	2,689	0.20%
2021/06/29	28.1	509.61	4	506.24	501.00	24.1	2,705	0.89%
2021/06/28	9	502.99	6	498.25	498.00	3	2,716	0.11%
2021/06/25	9.1	504.05	16	502.94	496.50	-6.9	2,791	-0.25%
2021/06/24	32	506.30	16	501.31	510.00	16	2,815	0.57%
2021/06/23	31	485.15	12	482.63	484.00	19	2,839	0.67%
2021/06/22	8	485.81	74	486.16	487.00	-66	2,814	-2.34%
2021/06/21	4	506.25	34	503.10	499.50	-30	2,801	-1.07%
2021/06/18	5	521.00	17	521.24	516.00	-12	2,807	-0.43%
2021/06/17	11	517.91	10	514.20	519.00	1	2,806	0.04%
2021/06/16	13	518.92	29.1	518.89	516.00	-16.1	2,841	-0.57%
2021/06/15	18	522.78	6	522.83	518.00	12	2,880	0.42%
2021/06/11	6	513.50	17	517.47	513.00	-11	2,915	-0.38%
2021/06/10	94	516.72	27	516.48	516.00	67	2,957	2.27%
2021/06/09	71	500.87	0	0.00	497.50	71	2,941	2.41%
2021/06/08	3	508.00	4	504.25	502.00	-1	2,961	-0.03%
2021/06/07	5	495.10	39.1	496.25	504.00	-34.1	2,996	-1.14%
2021/06/04	7	499.71	1	497.50	502.00	6	3,014	0.20%
2021/06/03	5.4	496.38	4	501.50	500.00	1.4	3,081	0.05%
2021/06/02	1	495.00	41	497.94	491.50	-40	3,141	-1.27%
2021/06/01	0	0.00	1	507.00	506.00	-1	3,181	-0.03%
2021/05/31	3.1	499.18	18	495.33	499.00	-14.9	3,245	-0.46%
2021/05/28	8	496.88	3	499.50	497.00	5	3,268	0.15%
2021/05/27	4.4	481.50	2	487.50	489.50	2.4	3,291	0.07%
2021/05/26	2	478.75	7	474.14	485.50	-5	3,290	-0.15%
2021/05/25	39	468.82	6.1	471.54	469.00	32.9	3,265	1.01%
2021/05/24	4.1	451.63	1	445.00	452.50	3.1	3,248	0.10%
2021/05/21	5	451.70	0	0.00	451.50	5	3,303	0.15%
2021/05/20	6	448.58	16	449.69	450.00	-10	3,327	-0.30%
2021/05/19	14	455.79	19	457.08	455.50	-5	3,365	-0.15%
2021/05/18	24	465.52	15	470.33	470.00	9	3,374	0.27%
2021/05/17	159	446.80	15.1	443.14	439.50	143.9	3,408	4.22%	大買/鉅額交易
2021/05/14	74	456.66	20	457.05	451.50	54	3,461	1.56%
2021/05/13	63.1	451.27	71	445.62	450.50	-7.9	3,499	-0.23%
2021/05/12	33.1	438.97	45	432.14	436.00	-11.9	3,515	-0.34%
2021/05/11	15.1	463.05	211	463.30	456.00	-195.9	3,492	-5.61%	大賣/鉅額交易
2021/05/10	6	512.67	32.1	511.21	504.00	-26.1	3,475	-0.75%
2021/05/07	21	515.81	16	513.38	516.00	5	3,585	0.14%
2021/05/06	64	515.87	43	510.28	513.00	21	3,637	0.58%
2021/05/05	6	506.67	59.6	505.48	499.00	-53.6	3,665	-1.46%
2021/05/04	24	503.83	161	503.27	507.00	-137	3,691	-3.71%	大賣/鉅額交易
2021/05/03	25.1	528.34	27	528.33	519.00	-1.9	3,682	-0.05%
2021/04/29	64	536.55	45.1	537.26	532.00	18.9	3,705	0.51%
2021/04/28	251	537.32	47	536.38	538.00	204	3,785	5.39%	大買/鉅額交易
2021/04/27	42	543.48	28	536.00	537.00	14	3,833	0.37%
2021/04/26	163	535.48	98.6	526.93	530.00	64.4	3,852	1.67%	大買/
2021/04/23	76	510.63	21	505.60	519.00	55	3,846	1.43%
2021/04/22	41	498.54	44	500.03	500.00	-3	3,837	-0.08%
2021/04/21	22	503.52	132	499.64	493.50	-110	3,856	-2.85%	大賣/鉅額交易
2021/04/20	26	502.81	8	500.81	505.00	18	3,878	0.46%
2021/04/19	9	500.61	17	499.00	500.00	-8	3,942	-0.20%
2021/04/16	3	498.33	17	495.65	499.00	-14	4,043	-0.35%
2021/04/15	30	497.50	2	498.00	500.00	28	4,063	0.69%
2021/04/14	49.1	497.38	103	496.57	497.50	-53.9	4,104	-1.31%	大賣/
2021/04/13	60.3	497.38	27.1	495.17	488.00	33.2	4,156	0.80%
2021/04/12	2	501.00	124	488.04	482.50	-122	4,163	-2.93%	大賣/鉅額交易
2021/04/09	76	504.58	67	501.51	499.00	9	4,179	0.22%
2021/04/08	21	504.57	43	500.86	502.00	-22	4,173	-0.53%
2021/04/07	36	502.49	46	500.98	504.00	-10	4,192	-0.24%
2021/04/06	32	506.97	16.3	504.46	507.00	15.7	4,212	0.37%
2021/04/01	2	486.25	28	492.52	490.00	-26	4,190	-0.62%
2021/03/31	15	495.20	25	496.08	494.00	-10	4,171	-0.24%
2021/03/30	33	499.24	135.1	499.47	502.00	-102.1	4,142	-2.46%	大賣/鉅額交易
2021/03/29	24	490.04	31.5	488.30	489.50	-7.5	4,066	-0.18%
2021/03/26	109	481.56	53.1	481.37	484.50	55.9	4,043	1.38%	大買/
2021/03/25	61	458.67	26.1	457.86	466.50	34.9	3,996	0.87%
2021/03/24	2	452.77	48	453.90	452.50	-46	4,002	-1.15%
2021/03/23	7	460.29	19.4	459.73	458.50	-12.3	4,065	-0.30%
2021/03/22	4	455.75	8	454.63	456.00	-4	4,064	-0.10%
2021/03/19	3.1	453.90	11	453.68	456.50	-7.9	4,061	-0.19%
2021/03/18	19	463.79	27	463.96	462.50	-8	4,036	-0.20%
2021/03/17	24	458.17	26	454.27	453.00	-2	4,033	-0.05%
2021/03/16	61	451.81	15	452.00	452.00	46	4,026	1.14%
2021/03/15	7	445.50	10	444.30	442.00	-3	4,069	-0.07%
2021/03/12	19	451.54	10	448.70	442.50	9	4,089	0.22%
2021/03/11	16.3	439.69	1	438.00	444.00	15.3	4,108	0.37%
2021/03/10	2	438.00	16	433.69	433.00	-14	4,105	-0.34%
2021/03/09	25	436.06	16	431.41	431.00	9	4,112	0.22%
2021/03/08	12	450.66	32	454.36	444.00	-20	4,095	-0.49%
2021/03/05	44.2	455.82	7	453.43	458.50	37.2	4,046	0.92%
2021/03/04	61	447.57	67	454.95	450.00	-6	4,053	-0.15%
2021/03/03	26	461.52	12	456.92	462.50	14	3,993	0.35%
2021/03/02	17	472.76	8	470.50	466.00	9	3,957	0.23%
2021/02/26	9	463.83	110	463.11	460.00	-101	3,945	-2.56%	大賣/
2021/02/25	2	480.00	31	481.73	480.50	-29	3,929	-0.74%
2021/02/24	9	479.78	12	477.63	478.00	-3	3,926	-0.08%
2021/02/23	15.1	477.80	529	473.09	482.00	-513.9	3,916	-13.12%	大賣/鉅額交易
2021/02/22	11	489.41	40	491.28	487.50	-29	3,888	-0.75%
2021/02/19	21.1	491.95	51.1	491.28	494.00	-30	3,884	-0.77%
2021/02/18	24	507.67	38	507.05	507.00	-14	3,886	-0.36%
2021/02/17	85	518.18	22	516.00	515.00	63	3,891	1.62%
2021/02/05	91	498.39	43	495.56	495.00	48	3,848	1.25%
2021/02/04	29	483.19	11	489.05	476.50	18	3,811	0.47%
2021/02/03	61	494.25	39	494.05	497.00	22	3,832	0.57%
2021/02/02	32	475.23	25	476.20	482.00	7	3,846	0.18%
2021/02/01	20	461.65	133	454.35	467.00	-113	3,834	-2.95%	大賣/鉅額交易
2021/01/29	40.1	463.50	55.1	473.32	451.50	-15	3,857	-0.39%
2021/01/28	7	483.36	56	481.72	480.00	-49	3,784	-1.29%
2021/01/27	23	491.52	41	489.91	486.00	-18	3,819	-0.47%
2021/01/26	19	491.58	105.1	488.77	480.00	-86.1	3,785	-2.27%	大賣/
2021/01/25	6	496.08	44	491.52	493.50	-38	3,779	-1.01%
2021/01/22	13.1	500.15	20	498.98	496.00	-6.9	3,753	-0.18%
2021/01/21	74.1	495.07	30	491.57	497.50	44.1	3,710	1.19%
2021/01/20	78	473.74	143	472.46	473.50	-65	3,618	-1.80%	大賣/
2021/01/19	181.7	464.61	30.7	460.48	469.00	151	3,550	4.25%	大買/鉅額交易
2021/01/18	17	441.12	489	437.27	441.50	-472	3,487	-13.53%	大賣/鉅額交易
2021/01/15	14	448.35	29.1	445.83	444.00	-15	3,445	-0.44%
2021/01/14	17	448.47	7	448.56	445.00	10	3,474	0.29%
2021/01/13	96.1	444.59	113.1	441.56	445.00	-17	3,426	-0.50%	大賣/
2021/01/12	19.1	431.87	230.1	431.30	428.50	-211	3,355	-6.29%	大賣/鉅額交易
2021/01/11	205	425.49	22	418.75	431.50	183	3,282	5.58%	大買/鉅額交易
2021/01/08	79	399.05	7	399.64	400.00	72	3,176	2.27%
2021/01/07	3.4	406.22	71	405.22	405.50	-67.6	3,169	-2.13%
2021/01/06	522.1	398.45	32.4	401.39	403.50	489.7	3,150	15.55%	大買/鉅額交易
2021/01/05	10.1	384.91	114	385.05	387.00	-104	3,084	-3.37%	大賣/鉅額交易
2021/01/04	47	392.05	57.1	391.82	388.50	-10.1	3,163	-0.32%
2020/12/31	0	0.00	66	389.87	390.50	-66	3,174	-2.08%
2020/12/30	16.1	388.09	98	387.36	391.50	-81.9	3,195	-2.56%
2020/12/29	13.1	389.46	235	388.90	388.00	-221.9	3,180	-6.98%	大賣/鉅額交易
2020/12/28	12	397.29	39	398.54	397.00	-27	3,170	-0.85%
2020/12/25	10	403.44	2	401.50	400.50	8	3,191	0.25%
2020/12/24	6.1	396.42	1.1	398.45	396.50	5	3,204	0.15%
2020/12/23	36	397.06	1	397.00	397.00	35	3,280	1.07%
2020/12/22	1.1	395.79	34	398.63	395.50	-32.9	3,336	-0.99%
2020/12/21	8	406.75	31	407.06	407.00	-23	3,356	-0.69%
2020/12/18	18	411.47	12	407.88	408.00	6	3,357	0.18%
2020/12/17	28	406.77	12	406.04	405.00	16	3,351	0.48%
2020/12/16	31	394.37	2	394.25	392.00	29	3,310	0.88%
2020/12/15	4	391.13	113	390.34	389.00	-109	3,372	-3.23%	大賣/鉅額交易
2020/12/14	0	0.00	65	396.56	396.50	-65	3,403	-1.91%
2020/12/11	13	394.42	75	394.59	394.50	-62	3,507	-1.77%
2020/12/10	19	399.69	69	401.80	398.00	-50	3,509	-1.42%
2020/12/09	139	401.57	38.2	401.13	409.00	100.9	3,518	2.87%	大買/
2020/12/08	21	390.45	21	388.88	389.00	0	3,487	0.00%
2020/12/07	10	382.35	64	382.50	386.50	-54	3,512	-1.54%
2020/12/04	7	377.50	5	380.00	381.50	2	3,558	0.06%
2020/12/03	15	388.13	34	386.53	383.50	-19	3,626	-0.52%
2020/12/02	124	386.89	80	385.06	386.00	44	3,646	1.21%	大買/
2020/12/01	33	377.83	16	375.78	378.50	17	3,688	0.46%
2020/11/30	6	377.33	4	376.00	371.00	2	3,728	0.05%
2020/11/27	3	370.50	12	370.33	373.50	-9	3,697	-0.24%
2020/11/26	2	373.50	15	371.00	374.50	-13	3,720	-0.35%
2020/11/25	3	373.33	61	370.09	367.50	-58	3,758	-1.54%
2020/11/24	35.2	377.10	24	378.69	373.50	11.2	3,747	0.30%
2020/11/23	4	382.50	41	382.62	382.00	-37	3,730	-0.99%
2020/11/20	32	378.73	18.5	378.36	379.50	13.5	3,739	0.36%
2020/11/19	17.5	382.25	49	380.60	381.00	-31.5	3,758	-0.84%
2020/11/18	7	375.00	60	374.83	378.00	-53	3,757	-1.41%
2020/11/17	92	376.64	34	375.71	372.00	58	3,811	1.52%
2020/11/16	181	367.14	12	366.88	369.00	169	3,846	4.39%	大買/鉅額交易
2020/11/13	138	357.58	58	358.53	362.50	80	3,877	2.06%	大買/
2020/11/12	66	351.31	21	351.19	353.00	45	3,976	1.13%
2020/11/11	70	345.64	46	345.37	348.00	24	3,968	0.60%
2020/11/10	56	354.47	140	355.83	348.50	-84	3,935	-2.13%	大賣/
2020/11/09	9	365.00	29	363.26	362.00	-20	3,887	-0.51%
2020/11/06	78	366.17	85	362.41	361.50	-7	3,915	-0.18%
2020/11/05	3	354.51	25	355.04	353.00	-22	3,921	-0.56%
2020/11/04	132	347.46	73	348.25	358.50	59	3,933	1.50%	大買/
2020/11/03	45	355.54	114	354.94	353.50	-69	3,975	-1.74%	大賣/
2020/11/02	25	347.50	27	347.50	348.00	-2	4,100	-0.05%
2020/10/30	4	356.88	26	356.21	355.50	-22	4,157	-0.53%
2020/10/29	12	357.96	32	358.20	359.00	-20	4,213	-0.47%
2020/10/28	8	362.69	27	363.70	364.00	-19	4,321	-0.44%
2020/10/27	11	362.18	73	363.15	365.50	-62	4,383	-1.41%
2020/10/26	43	368.26	22	364.16	364.00	21	4,392	0.48%
2020/10/23	6	366.50	14	366.07	365.00	-8	4,395	-0.18%
2020/10/22	29	363.48	263	365.02	364.50	-234	4,418	-5.30%	大賣/鉅額交易
2020/10/21	1	376.00	12	375.96	375.50	-11	4,379	-0.25%
2020/10/20	2	376.00	48	375.18	376.50	-46	4,418	-1.04%
2020/10/19	7	376.92	23	375.30	375.00	-16	4,442	-0.36%
2020/10/16	3	376.50	18	373.69	374.00	-15	4,475	-0.34%
2020/10/15	3	377.17	9	377.78	378.00	-6	4,517	-0.13%
2020/10/14	18	383.92	43	382.38	382.00	-25	4,513	-0.55%
2020/10/13	21	389.90	27	390.43	390.50	-6	4,516	-0.13%
2020/10/12	101	398.60	35	393.00	394.50	66	4,505	1.46%	大買/
2020/10/08	56	379.80	120	379.76	380.50	-64	4,437	-1.44%	大賣/
2020/10/07	134	378.72	13	378.04	379.00	121	4,432	2.73%	大買/鉅額交易
2020/10/06	58	373.03	2	372.00	373.50	56	4,457	1.26%
2020/10/05	5	368.40	202	369.18	368.00	-197	4,514	-4.36%	大賣/鉅額交易
2020/09/30	73	368.23	3	368.00	368.50	70	4,615	1.52%
2020/09/29	47	368.19	17	371.76	367.00	30	4,660	0.64%
2020/09/28	32	369.81	95	359.90	367.00	-63	4,757	-1.32%
2020/09/25	317	356.96	134	359.31	351.50	183	4,771	3.83%	大買/大賣/鉅額交易
2020/09/24	19	367.61	64	366.09	365.50	-45	4,818	-0.93%
2020/09/23	67	375.83	111	374.99	374.50	-44	4,857	-0.91%	大賣/
2020/09/22	38	370.09	10	370.55	370.50	28	4,910	0.57%
2020/09/21	11	375.50	10	375.25	374.50	1	4,914	0.02%
2020/09/18	99	377.85	65	381.00	382.00	34	4,937	0.69%
2020/09/17	33	374.92	52	372.17	370.50	-19	4,929	-0.39%
2020/09/16	332	375.39	632	372.87	375.50	-300	4,929	-6.09%	大買/大賣/鉅額交易
2020/09/15	5	365.70	81	366.33	366.50	-76	4,844	-1.57%
2020/09/14	19	370.21	46	370.57	372.00	-27	4,880	-0.55%
2020/09/11	29	363.53	23	363.30	366.00	6	4,862	0.12%
2020/09/10	6	357.67	34	359.03	359.50	-28	4,892	-0.57%
2020/09/09	36	368.47	89	362.44	356.00	-53	4,888	-1.08%
2020/09/08	87	373.42	500	372.02	370.00	-413	4,828	-8.55%	大賣/鉅額交易
2020/09/07	189	389.06	123	387.95	381.50	66	4,757	1.39%	大買/大賣/
2020/09/04	48	386.01	9	388.50	381.50	39	4,749	0.82%
2020/09/03	67	401.01	12	400.63	400.00	55	4,677	1.18%
2020/09/02	37	393.41	13	392.96	392.00	24	4,646	0.52%
2020/09/01	33	383.74	6	378.00	387.50	27	4,677	0.58%
2020/08/31	16	388.38	0	0.00	380.00	16	4,648	0.34%
2020/08/28	8	387.00	37	385.01	388.50	-29	4,634	-0.63%
2020/08/27	5	397.90	27	396.02	390.00	-22	4,642	-0.47%
2020/08/26	7	395.57	11	396.77	397.00	-4	4,705	-0.09%
2020/08/25	26	399.56	96	398.65	397.00	-70	4,805	-1.46%
2020/08/24	66	387.40	103	385.00	393.00	-37	4,871	-0.76%	大賣/
2020/08/21	6	376.17	105	377.68	377.00	-99	4,888	-2.02%	大賣/
2020/08/20	26	378.69	213	382.24	373.00	-187	4,803	-3.89%	大賣/鉅額交易
2020/08/19	75	403.67	94	401.53	402.50	-19	4,741	-0.40%
2020/08/18	28	393.46	128	393.88	388.50	-100	4,742	-2.11%	大賣/
2020/08/17	33	412.95	65	406.02	410.00	-32	4,702	-0.68%
2020/08/14	10	402.40	56	401.21	406.50	-46	4,742	-0.97%
2020/08/13	5	394.60	153	393.22	392.50	-148	4,761	-3.11%	大賣/鉅額交易
2020/08/12	47	393.82	66.1	394.94	392.50	-19.1	4,866	-0.39%
2020/08/11	68	413.37	62	410.81	408.50	6	4,860	0.12%
2020/08/10	16	407.25	132	404.71	404.00	-116	4,851	-2.39%	大賣/鉅額交易
2020/08/07	80	405.50	106	417.09	400.50	-26	4,819	-0.54%	大賣/
2020/08/06	161	411.73	34.8	421.23	427.50	126.2	4,728	2.67%	大買/鉅額交易
2020/08/05	4	402.75	112	403.10	400.00	-108	4,611	-2.34%	大賣/鉅額交易
2020/08/04	47	391.83	53	394.33	398.00	-6	4,524	-0.13%
2020/08/03	225	393.08	95	391.27	390.00	130	4,509	2.88%	大買/鉅額交易
2020/07/31	112	375.10	18	369.81	374.50	94	4,472	2.10%	大買/
2020/07/30	51	367.21	5	365.40	367.00	46	4,437	1.04%
2020/07/29	5	363.30	10	362.00	362.00	-5	4,469	-0.11%
2020/07/28	16	366.94	19	368.97	362.00	-3	4,608	-0.07%
2020/07/27	87	367.52	6	367.25	365.00	81	4,655	1.74%
2020/07/24	27	366.87	180	367.15	360.50	-153	4,706	-3.25%	大賣/鉅額交易
2020/07/23	26	367.65	52	367.67	373.00	-26	4,708	-0.55%
2020/07/22	53	369.83	41.3	367.60	368.50	11.7	4,775	0.24%
2020/07/21	234	362.86	44.3	363.44	365.00	189.7	4,768	3.98%	大買/鉅額交易
2020/07/20	90	348.60	70	343.44	351.00	20	4,764	0.42%
2020/07/17	20	345.83	97	346.95	342.50	-77	4,832	-1.59%
2020/07/16	14	355.00	49	354.34	350.50	-35	4,842	-0.72%
2020/07/15	21	352.50	18	353.97	350.00	3	4,872	0.06%
2020/07/14	33	356.67	54.4	355.12	355.00	-21.4	4,943	-0.43%
2020/07/13	12.4	359.24	119.2	354.76	360.50	-106.9	4,926	-2.17%	大賣/鉅額交易
2020/07/10	5	362.60	125	366.06	359.50	-120	4,898	-2.45%	大賣/鉅額交易
2020/07/09	124	369.48	51	363.59	367.50	73	4,878	1.50%	大買/
2020/07/08	155	352.34	118	350.42	354.00	37	4,762	0.78%	大買/大賣/
2020/07/07	48	347.11	91	345.02	343.50	-43	4,697	-0.92%
2020/07/06	73	344.40	68	343.02	350.00	5	4,628	0.11%
2020/07/03	180	329.88	73	329.62	333.50	107	4,587	2.33%	大買/鉅額交易
2020/07/02	112	320.15	65	318.98	317.00	47	4,552	1.03%	大買/
2020/07/01	291	310.73	30	308.87	314.00	261	4,521	5.77%	大買/鉅額交易
2020/06/30	36	299.97	185	300.11	299.00	-149	4,513	-3.30%	大賣/鉅額交易
2020/06/29	6	298.92	143	299.12	297.50	-137	4,618	-2.97%	大賣/鉅額交易
2020/06/24	60	306.62	16	304.78	306.50	44	4,616	0.95%
2020/06/23	14	298.61	16	300.34	295.00	-2	4,646	-0.04%
2020/06/22	77	299.67	12	295.13	298.50	65	4,677	1.39%
2020/06/19	30	295.77	51	292.76	295.00	-21	4,726	-0.44%
2020/06/18	158	288.00	73	287.69	286.00	85	4,719	1.80%	大買/
2020/06/17	271	283.94	31	282.24	284.50	240	4,758	5.04%	大買/鉅額交易
2020/06/16	21	273.12	108	271.16	274.50	-87	4,771	-1.82%	大賣/
2020/06/15	6	274.92	47	272.28	272.00	-41	4,847	-0.85%
2020/06/12	24	268.65	39	267.19	270.50	-15	4,888	-0.31%
2020/06/11	40	277.29	37	276.91	273.50	3	4,943	0.06%
2020/06/10	24	274.10	20	273.30	273.50	4	4,999	0.08%
2020/06/09	7	271.86	43	271.33	271.00	-36	5,082	-0.71%
2020/06/08	163	278.40	31	276.29	275.00	132	5,151	2.56%	大買/鉅額交易
2020/06/05	12	269.00	25	268.42	269.50	-13	5,147	-0.25%
2020/06/04	46	270.98	54	268.74	268.00	-8	5,185	-0.15%
2020/06/03	43	266.90	27	267.39	266.00	16	5,194	0.31%
2020/06/02	42	268.36	41	268.87	268.00	1	5,195	0.02%
2020/06/01	494	269.19	84	268.65	269.50	410	5,138	7.98%	大買/鉅額交易
2020/05/29	669	260.17	79	257.15	258.50	590	5,054	11.67%	大買/鉅額交易
2020/05/28	150	255.07	17	254.85	254.50	133	5,008	2.66%	大買/鉅額交易
2020/05/27	113	251.39	92	251.57	251.00	21	5,048	0.42%	大買/
2020/05/26	1	250.00	18	250.14	251.00	-17	5,116	-0.33%
2020/05/25	80	245.93	46	243.84	247.00	34	5,152	0.66%
2020/05/22	20	249.13	428	250.54	246.50	-408	5,127	-7.96%	大賣/鉅額交易
2020/05/21	35	260.44	58	259.72	260.50	-23	5,058	-0.45%
2020/05/20	62	257.07	58	257.75	255.50	4	4,996	0.08%
2020/05/19	458	260.69	115	258.33	256.00	343	4,936	6.95%	大買/大賣/鉅額交易
2020/05/18	138	251.62	15	249.70	250.00	123	4,783	2.57%	大買/鉅額交易
2020/05/15	24	243.85	257	241.56	245.50	-233	4,734	-4.92%	大賣/鉅額交易
2020/05/14	2	251.75	31	251.06	246.00	-29	4,680	-0.62%
2020/05/13	55	249.93	15	247.10	251.50	40	4,679	0.85%
2020/05/12	5	248.60	34	244.38	244.00	-29	4,640	-0.62%
2020/05/11	13	251.04	8	252.00	250.00	5	4,634	0.11%
2020/05/08	16	251.91	29.3	251.74	250.50	-13.3	4,630	-0.29%
2020/05/07	65	251.15	45	249.63	249.50	20	4,603	0.43%
2020/05/06	14	241.79	15	243.30	243.50	-1	4,571	-0.02%
2020/05/05	0	0.00	54	243.92	242.00	-54	4,623	-1.17%
2020/05/04	314	243.17	527	243.59	242.00	-213	4,605	-4.62%	大買/大賣/鉅額交易
2020/04/30	257	253.89	66	253.28	257.50	191	4,468	4.27%	大買/鉅額交易
2020/04/29	44	246.13	84	243.55	246.50	-40	4,413	-0.91%
2020/04/28	214	238.35	21	238.43	236.50	193	4,357	4.43%	大買/鉅額交易
2020/04/27	48	240.74	191	238.50	236.00	-143	4,386	-3.26%	大賣/鉅額交易
2020/04/24	21	233.57	10	233.10	231.50	11	4,312	0.26%
2020/04/23	71	238.02	10	236.45	235.50	61	4,387	1.39%
2020/04/22	32	238.11	27	238.09	241.00	5	4,371	0.11%
2020/04/21	117	234.50	16	234.34	233.50	101	4,297	2.35%	大買/鉅額交易
2020/04/20	79	233.61	34	234.50	233.00	45	4,310	1.04%
2020/04/17	363	233.05	74	229.97	230.50	289	4,321	6.69%	大買/鉅額交易
2020/04/16	63	225.48	14	224.04	222.50	49	4,218	1.16%
2020/04/15	16	226.50	15	224.67	224.50	1	4,228	0.02%
2020/04/14	53	224.34	47	223.35	223.00	6	4,233	0.14%
2020/04/13	132	217.24	16	216.59	216.00	116	4,237	2.74%	大買/鉅額交易
2020/04/10	17	221.12	72	218.20	217.50	-55	4,240	-1.30%
2020/04/09	218	216.64	73	215.91	219.00	145	4,326	3.35%	大買/鉅額交易
2020/04/08	3	218.17	72	217.87	218.00	-69	4,374	-1.58%
2020/04/07	47	222.03	53	220.34	219.50	-6	4,349	-0.14%
2020/04/06	13	219.00	64	218.23	220.00	-51	4,294	-1.19%
2020/04/01	40	215.44	7	216.79	213.00	33	4,264	0.77%
2020/03/31	105	210.55	24.4	211.77	218.50	80.6	4,196	1.92%	大買/
2020/03/30	23	197.91	0	0.00	199.00	23	4,068	0.57%
2020/03/27	63	208.59	5	205.00	201.00	58	4,021	1.44%
2020/03/26	31.4	201.72	38	201.46	201.00	-6.6	3,918	-0.17%
2020/03/25	171	193.69	7.1	190.58	191.00	163.9	3,879	4.23%	大買/鉅額交易
2020/03/24	3	176.83	2	178.00	178.00	1	3,862	0.03%
2020/03/23	21	169.64	0	0.00	168.50	21	3,868	0.54%
2020/03/20	4	172.25	101	172.45	171.00	-97	3,929	-2.47%	大賣/
2020/03/19	3	164.48	6	168.67	162.00	-3	3,879	-0.08%
2020/03/18	138	184.33	9	183.17	180.00	129	3,777	3.42%	大買/鉅額交易
2020/03/17	98	190.18	8	187.38	184.50	90	3,724	2.42%
2020/03/16	115	194.01	6	191.00	187.00	109	3,647	2.99%	大買/鉅額交易
2020/03/13	4	197.00	30	194.80	201.50	-26	3,552	-0.73%
2020/03/12	85	207.22	57	211.06	205.00	28	3,481	0.80%
2020/03/11	0	0.00	15	225.90	225.00	-15	3,406	-0.44%
2020/03/10	103	229.50	21	230.02	228.00	82	3,399	2.41%	大買/
2020/03/09	50	231.38	2	230.50	229.50	48	3,361	1.43%
2020/03/06	10	236.25	4	237.00	236.00	6	3,333	0.18%
2020/03/05	0	0.00	6	237.17	237.50	-6	3,348	-0.18%
2020/03/04	106	227.01	30	226.22	229.00	76	3,339	2.28%	大買/
2020/03/03	161	229.95	38	229.99	228.50	123	3,323	3.70%	大買/鉅額交易
2020/03/02	161	224.32	5	221.60	225.00	156	3,316	4.70%	大買/鉅額交易
2020/02/27	11	230.23	11.8	228.98	225.00	-0.8	3,275	-0.02%
2020/02/26	25	233.98	13	232.50	236.00	12	3,258	0.37%
2020/02/25	181	238.84	81	235.26	239.00	100	3,232	3.09%	大買/
2020/02/24	7	240.50	5	241.40	239.00	2	3,208	0.06%
2020/02/21	8	247.75	65	246.02	245.50	-57	3,223	-1.77%
2020/02/20	0	0.00	13	250.69	249.50	-13	3,277	-0.40%
2020/02/19	0.2	254.00	40	254.30	254.50	-39.8	3,262	-1.22%
2020/02/18	2	254.25	9	249.94	252.00	-7	3,286	-0.21%
2020/02/17	15	255.87	0	0.00	254.00	15	3,303	0.45%
2020/02/14	24	258.08	4	258.13	257.00	20	3,306	0.60%
2020/02/13	8	253.44	4	253.50	253.00	4	3,304	0.12%
2020/02/12	11	256.14	15	252.83	252.50	-4	3,306	-0.12%
2020/02/11	34	248.35	3	248.50	248.00	31	3,291	0.94%
2020/02/10	103	245.80	71	245.16	245.00	32	3,359	0.95%	大買/
2020/02/07	45	250.93	3	251.17	249.50	42	3,395	1.24%
2020/02/06	40	255.74	338	254.59	257.50	-298	3,419	-8.72%	大賣/鉅額交易
2020/02/05	1	245.50	12	244.71	244.00	-11	3,437	-0.32%
2020/02/04	5	246.40	20	243.90	248.00	-15	3,449	-0.43%
2020/02/03	28	242.25	1	242.50	243.50	27	3,474	0.78%
2020/01/31	9	247.50	3	248.17	247.50	6	3,468	0.17%
2020/01/30	8.3	248.17	5	246.40	245.00	3.3	3,478	0.09%
2020/01/20	18	264.19	26	264.48	260.50	-8	3,428	-0.23%
2020/01/17	55	264.84	84	264.62	262.00	-29	3,452	-0.84%
2020/01/16	72.3	252.52	31	253.42	257.50	41.3	3,395	1.22%
2020/01/15	1	258.00	12	256.71	254.00	-11	3,396	-0.32%
2020/01/14	8	260.31	215	258.41	261.50	-207	3,417	-6.06%	大賣/鉅額交易
2020/01/13	147	251.97	72	253.62	257.50	75	3,384	2.22%	大買/
2020/01/10	8	247.13	48	246.49	248.00	-40	3,375	-1.19%
2020/01/09	64	243.30	2	242.50	246.00	62	3,405	1.82%
2020/01/08	14	237.79	8	235.00	237.00	6	3,393	0.18%
2020/01/07	14	236.57	41	240.95	235.50	-27	3,409	-0.79%
2020/01/06	1	247.00	44	244.36	243.50	-43	3,411	-1.26%
2020/01/03	57	248.27	93	249.27	250.00	-36	3,448	-1.04%
2020/01/02	81	244.93	221	246.93	248.50	-140	3,418	-4.10%	大賣/鉅額交易
2019/12/31	3	235.67	5	236.20	235.00	-2	3,413	-0.06%
2019/12/30	5	236.60	196	235.11	236.00	-191	3,539	-5.40%	大賣/鉅額交易
2019/12/27	30	239.30	14	237.36	239.00	16	3,598	0.44%
2019/12/26	3	235.67	7	236.00	235.50	-4	3,657	-0.11%
2019/12/25	8	235.69	14	237.21	235.50	-6	3,731	-0.16%
2019/12/24	19	235.87	1	236.50	236.00	18	3,773	0.48%
2019/12/23	37	239.08	8	239.19	238.00	29	3,910	0.74%
2019/12/20	63	238.01	164	238.82	239.50	-101	3,953	-2.55%	大賣/鉅額交易
2019/12/19	96	240.46	52	241.08	239.00	44	4,001	1.10%
2019/12/18	66	246.64	85	248.06	248.00	-19	4,006	-0.47%
2019/12/17	96	246.52	86	241.51	250.00	10	3,983	0.25%
2019/12/16	88	237.73	20	236.50	239.00	68	3,953	1.72%
2019/12/13	23	235.91	11	234.64	234.00	12	4,023	0.30%
2019/12/12	6	233.50	56	232.96	232.50	-50	4,068	-1.23%
2019/12/11	2	233.00	23	232.11	233.50	-21	4,085	-0.51%
2019/12/10	5	231.10	74	230.80	232.00	-69	4,102	-1.68%
2019/12/09	94	230.63	39	229.05	230.50	55	4,112	1.34%
2019/12/06	49	227.00	20	225.85	226.00	29	4,117	0.70%
2019/12/05	42	226.74	9	223.17	223.50	33	4,116	0.80%
2019/12/04	0	0.00	11	224.14	225.00	-11	4,096	-0.27%
2019/12/03	15	227.40	184	227.08	227.00	-169	4,139	-4.08%	大賣/鉅額交易
2019/12/02	1	226.50	20	226.68	225.50	-19	4,202	-0.45%
2019/11/29	4	232.75	116	231.33	230.50	-112	4,207	-2.66%	大賣/鉅額交易
2019/11/28	9	238.39	47	238.70	239.00	-38	4,225	-0.90%
2019/11/27	55	237.32	37	237.31	238.50	18	4,273	0.42%
2019/11/26	15	234.97	4	232.00	234.50	11	4,306	0.26%
2019/11/25	8	235.69	50	236.83	233.00	-42	4,365	-0.96%
2019/11/22	58	233.20	6	233.33	232.50	52	4,411	1.18%
2019/11/21	11	228.55	1	226.50	228.00	10	4,425	0.23%
2019/11/20	1	232.00	51	230.89	230.50	-50	4,425	-1.13%
2019/11/19	26	231.77	17	230.62	234.00	9	4,426	0.20%
2019/11/18	0	0.00	44	225.83	227.00	-44	4,450	-0.99%
2019/11/15	40	225.50	27	224.28	226.00	13	4,529	0.29%
2019/11/14	2	222.75	11	221.77	221.50	-9	4,538	-0.20%
2019/11/13	23	226.28	11	225.73	225.50	12	4,530	0.26%
2019/11/12	22	223.43	4	223.00	223.50	18	4,585	0.39%
2019/11/11	6	224.33	13	223.42	222.00	-7	4,602	-0.15%
2019/11/08	9	226.50	12	228.21	225.00	-3	4,597	-0.07%
2019/11/07	13	232.15	56	230.72	228.00	-43	4,626	-0.93%
2019/11/06	203	230.09	23	226.91	231.00	180	4,572	3.94%	大買/鉅額交易
2019/11/05	118	225.60	53	225.67	228.50	65	4,557	1.43%	大買/
2019/11/04	146	224.30	44	226.07	224.00	102	4,552	2.24%	大買/鉅額交易
2019/11/01	39	228.74	12	228.33	229.00	27	4,518	0.60%
2019/10/31	44	227.78	26	227.19	226.50	18	4,640	0.39%
2019/10/30	16	228.28	24	226.92	226.00	-8	4,746	-0.17%
2019/10/29	32	230.00	53	231.86	226.50	-21	4,812	-0.44%
2019/10/28	39	231.28	3	231.50	230.50	36	4,902	0.73%
2019/10/25	14	233.96	21	232.98	230.00	-7	4,904	-0.14%
2019/10/24	34	235.59	32	233.78	237.50	2	4,895	0.04%
2019/10/23	39	233.15	30	231.70	233.50	9	4,904	0.18%
2019/10/22	3	233.00	84	230.80	230.00	-81	4,964	-1.63%
2019/10/21	1	232.50	11	232.77	232.00	-10	4,992	-0.20%
2019/10/18	14	234.32	9	234.78	235.50	5	5,020	0.10%
2019/10/17	54.9	234.31	16	235.28	236.50	38.9	4,996	0.78%
2019/10/16	2	231.75	45	230.54	229.00	-43	4,983	-0.86%
2019/10/15	47	232.86	29	230.97	228.00	18	4,973	0.36%
2019/10/14	20	229.80	138	229.19	228.00	-118	4,948	-2.38%	大賣/鉅額交易
2019/10/09	4	231.13	12	231.96	230.50	-8	4,931	-0.16%
2019/10/08	36	235.03	112	233.81	233.50	-76	4,954	-1.53%	大賣/
2019/10/07	25	243.10	129	241.31	237.50	-104	5,032	-2.07%	大賣/鉅額交易
2019/10/04	85	239.57	124	241.19	241.00	-39	5,070	-0.77%	大賣/
2019/10/03	108	236.81	66.3	233.50	236.00	41.7	4,977	0.84%	大買/
2019/10/02	181	235.62	28	235.66	236.00	153	4,939	3.10%	大買/鉅額交易
2019/10/01	28	232.98	14	229.43	230.00	14	4,941	0.28%
2019/09/27	6	230.50	34	233.12	230.00	-28	4,924	-0.57%
2019/09/26	39	232.08	124	231.80	233.50	-85	4,924	-1.73%	大賣/
2019/09/25	15	224.27	45	225.70	223.50	-30	4,868	-0.62%
2019/09/24	66	228.97	88	228.01	228.50	-22	4,868	-0.45%
2019/09/23	101	225.34	80	225.63	228.00	21	4,874	0.43%	大買/
2019/09/20	17	224.09	24	225.27	223.00	-7	4,941	-0.14%
2019/09/19	74	225.69	93	223.97	224.00	-19	4,917	-0.39%
2019/09/18	496	222.17	179	221.03	222.00	317	4,875	6.50%	大買/大賣/鉅額交易
2019/09/17	315	217.96	23	218.46	218.00	292	4,794	6.09%	大買/鉅額交易
2019/09/16	76	212.14	15	211.77	211.00	61	4,817	1.27%
2019/09/12	45	215.52	21	215.95	215.50	24	4,817	0.50%
2019/09/11	65	214.47	21	213.43	215.00	44	4,858	0.91%
2019/09/10	83	212.75	33	213.41	211.50	50	4,880	1.02%
2019/09/09	18	214.75	10	214.60	215.00	8	4,880	0.16%
2019/09/06	55	217.34	14	217.43	216.50	41	4,948	0.83%
2019/09/05	5	215.20	135	215.39	213.50	-130	4,992	-2.60%	大賣/鉅額交易
2019/09/04	83	219.31	52	218.75	220.00	31	5,062	0.61%
2019/09/03	30	220.20	87	217.87	214.00	-57	5,084	-1.12%
2019/09/02	78	218.38	74	219.13	218.00	4	5,175	0.08%
2019/08/30	80	213.47	26	212.75	215.00	54	5,211	1.04%
2019/08/29	136	207.85	17	205.71	208.50	119	5,227	2.28%	大買/鉅額交易
2019/08/28	52	202.21	496	202.31	203.00	-444	5,235	-8.48%	大賣/鉅額交易
2019/08/27	20	206.70	135	206.57	205.50	-115	5,257	-2.19%	大賣/鉅額交易
2019/08/26	4	209.63	52	208.48	206.50	-48	5,258	-0.91%
2019/08/23	3	213.67	23	214.02	214.50	-20	5,300	-0.38%
2019/08/22	6	214.42	93	213.88	212.50	-87	5,328	-1.63%
2019/08/21	74	212.18	80	212.89	211.00	-6	5,378	-0.11%
2019/08/20	165	216.78	28	216.45	217.00	137	5,437	2.52%	大買/鉅額交易
2019/08/19	43	210.42	21	210.81	211.00	22	5,407	0.41%
2019/08/16	48	207.50	75	207.21	206.00	-27	5,411	-0.50%
2019/08/15	46	209.95	79	207.53	207.50	-33	5,480	-0.60%
2019/08/14	32	210.31	63	211.09	207.00	-31	5,489	-0.56%
2019/08/13	9	208.89	2	208.50	208.50	7	5,522	0.13%
2019/08/12	8	211.38	5	210.30	208.50	3	5,604	0.05%
2019/08/08	8	207.13	5	207.00	209.00	3	5,633	0.05%
2019/08/07	0	0.00	62	206.67	204.50	-62	5,655	-1.10%
2019/08/06	82	204.92	52	203.84	205.00	30	5,659	0.53%
2019/08/05	19	206.97	154	204.36	203.50	-135	5,660	-2.38%	大賣/鉅額交易
2019/08/02	110	208.76	27	207.89	207.00	83	5,649	1.47%	大買/
2019/08/01	199	214.08	126	213.39	215.00	73	5,539	1.32%	大買/大賣/
2019/07/31	57	208.09	108	210.50	209.50	-51	5,524	-0.92%	大賣/
2019/07/30	36	211.54	132	209.06	209.00	-96	5,528	-1.74%	大賣/
2019/07/29	9	219.11	97	219.25	219.50	-88	5,488	-1.60%
2019/07/26	10	220.60	88	220.13	219.00	-78	5,600	-1.39%
2019/07/25	41	220.39	51	219.87	219.50	-10	5,654	-0.18%
2019/07/24	62	221.53	466	218.95	221.00	-404	5,687	-7.10%	大賣/鉅額交易
2019/07/23	12	229.88	114	229.11	226.00	-102	5,628	-1.81%	大賣/鉅額交易
2019/07/22	85	231.05	73	229.97	232.00	12	5,574	0.22%
2019/07/19	68	224.88	33	223.45	226.50	35	5,531	0.63%
2019/07/18	65	219.17	57	219.22	219.00	8	5,510	0.15%
2019/07/17	90	224.63	12	223.04	223.00	78	5,513	1.41%
2019/07/16	35	223.10	57	223.55	222.50	-22	5,517	-0.40%
2019/07/15	48	225.27	97	223.09	226.00	-49	5,528	-0.89%
2019/07/12	183	225.50	31	225.08	225.50	152	5,548	2.74%	大買/鉅額交易
2019/07/11	81	222.07	58	220.91	221.00	23	5,503	0.42%
2019/07/10	77	220.23	143	220.44	219.00	-66	5,397	-1.22%	大賣/
2019/07/09	43	226.63	10	225.85	227.00	33	5,281	0.62%
2019/07/08	36	227.50	200	226.63	226.00	-164	5,268	-3.11%	大賣/鉅額交易
2019/07/05	108	228.56	28	228.54	230.00	80	5,309	1.51%	大買/
2019/07/04	13	230.12	185	234.14	231.00	-172	5,262	-3.27%	大賣/鉅額交易
2019/07/03	9	239.94	127	236.17	234.50	-118	5,226	-2.26%	大賣/鉅額交易
2019/07/02	299	242.69	62	243.31	245.00	237	5,207	4.55%	大買/鉅額交易
2019/07/01	14	234.75	100	234.01	233.50	-86	5,143	-1.67%
2019/06/28	231	232.43	15	230.17	228.50	216	5,176	4.17%	大買/鉅額交易
2019/06/27	170	233.66	113	232.82	239.00	57	5,122	1.11%	大買/大賣/
2019/06/26	38	222.16	13	221.85	223.50	25	5,014	0.50%
2019/06/25	29	223.07	84	221.53	221.00	-55	5,004	-1.10%
2019/06/24	25	223.36	236	223.81	225.00	-211	4,955	-4.26%	大賣/鉅額交易
2019/06/21	239	232.56	39	230.42	229.50	200	4,946	4.04%	大買/鉅額交易
2019/06/20	37	227.73	26	226.88	228.50	11	4,888	0.23%
2019/06/19	145	226.74	108	226.19	227.00	37	4,870	0.76%	大買/大賣/
2019/06/18	78	222.26	24	222.46	221.00	54	4,838	1.12%
2019/06/17	96	220.07	52	219.00	221.00	44	4,833	0.91%
2019/06/14	35	222.34	129	223.57	221.50	-94	4,904	-1.92%	大賣/
2019/06/13	55	221.18	207	222.72	221.00	-152	4,860	-3.13%	大賣/鉅額交易
2019/06/12	188	221.44	190	220.47	220.00	-2	4,823	-0.04%	大買/大賣/
2019/06/11	106	215.55	161	215.15	215.00	-55	4,716	-1.17%	大買/大賣/
2019/06/10	142	213.76	160	212.75	218.50	-18	4,648	-0.39%	大買/大賣/
2019/06/06	30	204.45	169	206.12	204.00	-139	4,553	-3.05%	大賣/鉅額交易
2019/06/05	101	207.61	217	209.60	205.50	-116	4,532	-2.56%	大買/大賣/鉅額交易
2019/06/04	172	207.65	47	207.15	205.50	125	4,554	2.74%	大買/鉅額交易
2019/06/03	230	205.31	388	205.05	206.00	-158	4,521	-3.49%	大買/大賣/鉅額交易
2019/05/31	146	201.03	30	198.27	200.00	116	4,431	2.62%	大買/鉅額交易
2019/05/30	87	198.68	44	197.74	195.00	43	4,400	0.98%
2019/05/29	44	192.75	13	192.42	193.50	31	4,363	0.71%
2019/05/28	70	192.41	239	192.25	194.00	-169	4,365	-3.87%	大賣/鉅額交易
2019/05/27	41	192.51	288	192.77	189.00	-247	4,352	-5.67%	大賣/鉅額交易
2019/05/24	44	203.63	132	203.77	202.00	-88	4,257	-2.07%	大賣/
2019/05/23	162	205.78	118	204.29	206.00	44	4,238	1.04%	大買/大賣/
2019/05/22	206	210.82	158	210.87	211.00	48	4,229	1.13%	大買/大賣/
2019/05/21	187	202.19	132	200.17	200.50	55	4,195	1.31%	大買/大賣/
2019/05/20	120	203.53	134	201.49	206.50	-14	4,190	-0.33%	大買/大賣/
2019/05/17	82	213.14	170	214.59	210.50	-88	4,158	-2.12%	大賣/
2019/05/16	97	222.12	126	221.63	215.00	-29	4,159	-0.70%	大賣/
2019/05/15	141	222.59	17	220.71	226.00	124	4,189	2.96%	大買/鉅額交易
2019/05/14	123	219.35	107	217.08	219.00	16	4,210	0.38%	大買/大賣/
2019/05/13	134	218.92	46	216.97	217.50	88	4,258	2.07%	大買/
2019/05/10	159	227.57	35	227.03	225.50	124	4,290	2.89%	大買/鉅額交易
2019/05/09	115	225.82	52	228.13	225.50	63	4,334	1.45%	大買/
2019/05/08	51	232.50	35	233.21	230.00	16	4,341	0.37%
2019/05/07	202	228.31	346	223.11	232.50	-144	4,217	-3.41%	大買/大賣/鉅額交易
2019/05/06	111	217.65	71	216.58	220.50	40	4,181	0.96%	大買/
2019/05/03	222	215.05	179.2	210.59	219.00	42.8	4,168	1.03%	大買/大賣/
2019/05/02	193	208.32	129	207.27	205.50	64	4,046	1.58%	大買/大賣/
2019/04/30	152	207.79	164	206.59	209.00	-12	3,963	-0.30%	大買/大賣/
2019/04/29	122	201.59	33	201.08	200.50	89	3,886	2.29%	大買/
2019/04/26	62	203.72	21	203.00	203.50	41	3,904	1.05%
2019/04/25	90	205.82	29	205.88	207.00	61	3,971	1.54%
2019/04/24	6	205.33	52	205.80	205.50	-46	3,992	-1.15%
2019/04/23	105	202.00	30	202.82	203.50	75	4,023	1.86%	大買/
2019/04/22	54	206.04	43	206.13	207.00	11	4,007	0.27%
2019/04/19	22	201.09	71	199.44	200.50	-49	4,023	-1.22%
2019/04/18	71	194.92	71	194.01	197.50	0	4,009	0.00%
2019/04/17	46	192.90	9	192.11	192.50	37	3,996	0.93%
2019/04/16	8	190.50	50	190.41	190.50	-42	4,022	-1.04%
2019/04/15	5	195.00	26	194.73	193.50	-21	4,004	-0.52%
2019/04/12	53	190.39	135	192.40	191.50	-82	4,006	-2.05%	大賣/
2019/04/11	167	195.72	117	196.38	193.00	50	3,982	1.26%	大買/大賣/
2019/04/10	17	191.56	12	190.58	191.50	5	3,934	0.13%
2019/04/09	38	191.64	46	191.42	192.00	-8	3,926	-0.20%
2019/04/08	10	190.15	37	191.22	191.50	-27	3,903	-0.69%
2019/04/03	32	190.97	9	191.28	191.50	23	3,865	0.59%
2019/04/02	214	190.75	38	187.97	192.00	176	3,840	4.58%	大買/鉅額交易
2019/04/01	38	185.74	23.2	183.56	185.00	14.8	3,784	0.39%
2019/03/29	71	179.15	52	179.51	182.00	19	3,739	0.51%
2019/03/28	10	176.45	33	176.65	176.00	-23	3,746	-0.61%
2019/03/27	27	180.61	40	179.20	180.50	-13	3,755	-0.35%
2019/03/26	40	179.10	41	178.24	179.00	-1	3,762	-0.03%
2019/03/25	14	174.25	45	173.71	175.00	-31	3,763	-0.82%
2019/03/22	62	180.71	17.6	180.28	180.00	44.4	3,746	1.18%
2019/03/21	22	178.36	33	177.94	178.00	-11	3,768	-0.29%
2019/03/20	33	178.73	35	177.87	177.00	-2	3,806	-0.05%
2019/03/19	108	176.35	159	177.29	179.00	-51	3,777	-1.35%	大買/大賣/
2019/03/18	139	171.68	33.2	170.37	172.00	105.8	3,694	2.86%	大買/鉅額交易
2019/03/15	43	170.09	11	168.59	168.50	32	3,652	0.88%
2019/03/14	6	168.42	6	168.75	168.00	0	3,632	0.00%
2019/03/13	36	170.08	22	169.77	170.00	14	3,662	0.38%
2019/03/12	81	168.89	14	169.46	167.50	67	3,666	1.83%
2019/03/11	117	167.57	22	166.84	167.00	95	3,678	2.58%	大買/
2019/03/08	132	166.08	12	165.00	165.00	120	3,701	3.24%	大買/鉅額交易
2019/03/07	28	169.59	43	169.41	166.00	-15	3,634	-0.41%
2019/03/06	43	173.65	24	173.73	174.50	19	3,732	0.51%
2019/03/05	111	171.67	36	170.60	173.50	75	3,795	1.98%	大買/
2019/03/04	14	174.71	109	174.89	174.50	-95	3,748	-2.53%	大賣/
2019/02/27	56	179.85	73	179.64	178.00	-17	3,715	-0.46%
2019/02/26	75	181.36	24	181.04	180.00	51	3,688	1.38%
2019/02/25	50	177.24	15	175.33	177.00	35	3,620	0.97%
2019/02/22	4	174.13	128	173.61	173.00	-124	3,611	-3.43%	大賣/鉅額交易
2019/02/21	19	172.50	62	174.49	177.50	-43	3,587	-1.20%
2019/02/20	62	172.23	153	172.25	173.00	-91	3,553	-2.56%	大賣/
2019/02/19	256	173.25	103	173.58	174.00	153	3,518	4.35%	大買/大賣/鉅額交易
2019/02/18	34	174.97	49	174.99	173.50	-15	3,471	-0.43%
2019/02/15	20	176.15	93	174.76	176.00	-73	3,487	-2.09%
2019/02/14	23	173.57	160	174.26	176.50	-137	3,419	-4.01%	大賣/鉅額交易
2019/02/13	85	170.99	19	172.95	168.50	66	3,334	1.98%
2019/02/12	141	168.99	61	169.05	172.00	80	3,290	2.43%	大買/
2019/02/11	27	162.15	2	162.50	163.50	25	3,199	0.78%
2019/01/30	41	159.61	205	157.76	163.50	-164	3,116	-5.26%	大賣/鉅額交易
2019/01/29	70	158.14	45	158.10	160.00	25	3,024	0.83%
2019/01/28	107	155.88	0	0.00	155.00	107	2,976	3.59%	大買/鉅額交易
2019/01/25	13	155.69	10	155.70	156.50	3	3,021	0.10%
2019/01/24	59	154.30	97	150.34	156.00	-38	3,063	-1.24%
2019/01/23	3	147.50	55	148.64	148.00	-52	3,057	-1.70%
2019/01/22	0	0.00	213	149.85	150.50	-213	3,073	-6.93%	大賣/鉅額交易
2019/01/21	14	151.21	12	152.96	150.00	2	3,065	0.07%
2019/01/18	64	151.55	39	150.73	152.50	25	3,080	0.81%
2019/01/17	132	156.00	10	153.35	148.00	122	3,038	4.01%	大買/鉅額交易
2019/01/16	141	153.03	22	151.75	153.50	119	2,956	4.03%	大買/鉅額交易
2019/01/15	42	149.63	1	150.50	151.00	41	2,932	1.40%
2019/01/14	81	148.41	58	146.84	146.50	23	2,893	0.80%
2019/01/11	11	145.14	104	145.00	146.50	-93	2,894	-3.21%	大賣/
2019/01/10	12	144.46	6	143.42	145.00	6	2,855	0.21%
2019/01/09	15	144.10	91	142.53	144.50	-76	2,854	-2.66%
2019/01/08	7	142.29	50	142.46	139.50	-43	2,835	-1.52%
2019/01/07	5	139.90	3	140.83	139.50	2	2,812	0.07%
2019/01/04	1	139.50	4	138.75	139.50	-3	2,831	-0.11%
2019/01/03	1	139.00	5	138.50	139.50	-4	2,886	-0.14%
2019/01/02	2	137.50	7	136.43	137.50	-5	2,918	-0.17%
2018/12/28	11	144.00	4	142.88	143.00	7	2,983	0.23%
2018/12/27	0	0.00	1	141.50	142.00	-1	3,076	-0.03%
2018/12/26	2	139.50	2	142.00	138.00	0	3,102	0.00%
2018/12/25	0	0.00	5	137.00	140.50	-5	3,138	-0.16%
2018/12/24	5	139.40	9	139.39	139.50	-4	3,210	-0.12%
2018/12/22	1	141.00	4	140.75	141.00	-3	3,210	-0.09%
2018/12/21	42	141.83	14	142.68	141.00	28	3,259	0.86%
2018/12/20	7	147.50	6	145.58	146.00	1	3,253	0.03%
2018/12/19	5	147.30	1	146.50	145.00	4	3,229	0.12%
2018/12/18	23	147.54	3	146.17	147.50	20	3,235	0.62%
2018/12/17	4	145.00	7	146.86	144.00	-3	3,281	-0.09%
2018/12/14	3	142.00	6	145.75	145.00	-3	3,288	-0.09%
2018/12/13	12	145.21	50	143.96	146.00	-38	3,276	-1.16%
2018/12/12	1	139.00	2	138.75	140.00	-1	3,264	-0.03%
2018/12/11	1	137.50	13	138.54	136.50	-12	3,271	-0.37%
2018/12/10	0	0.00	1	137.50	139.00	-1	3,289	-0.03%
2018/12/07	2	139.75	23	139.80	138.50	-21	3,336	-0.63%
2018/12/06	18	137.42	31	136.05	138.00	-13	3,364	-0.39%
2018/12/05	24.1	138.38	15	140.60	140.00	9.1	3,352	0.27%
2018/12/04	67	143.80	19	143.42	141.00	48	3,352	1.43%
2018/12/03	23	147.41	11	147.77	148.00	12	3,324	0.36%
2018/11/30	1	140.50	1	140.50	141.50	0	3,270	0.00%
2018/11/29	13	140.54	67	139.66	141.00	-54	3,269	-1.65%
2018/11/28	38	131.30	8	132.56	134.00	30	3,120	0.96%
2018/11/27	2	125.25	4	125.38	126.00	-2	3,047	-0.07%
2018/11/26	12	125.29	12	125.29	125.50	0	3,074	0.00%
2018/11/23	109	125.77	8	124.69	125.50	101	3,087	3.27%	大買/鉅額交易
2018/11/22	14	125.11	13	127.00	125.00	1	3,095	0.03%
2018/11/21	16	122.84	6	124.50	125.00	10	3,103	0.32%
2018/11/20	72	125.76	0	0.00	126.00	72	3,089	2.33%
2018/11/19	13	126.27	77	125.74	126.50	-64	3,099	-2.06%
2018/11/16	2	127.50	2	126.00	126.50	0	3,115	0.00%
2018/11/15	14	128.46	23	129.46	129.50	-9	3,102	-0.29%
2018/11/14	94	129.12	49	129.17	129.50	45	3,086	1.46%
2018/11/13	4	124.50	1.2	123.76	124.00	2.8	3,041	0.09%
2018/11/12	3	125.00	16	126.47	128.00	-13	3,029	-0.43%
2018/11/09	3	127.00	6	125.25	124.00	-3	3,049	-0.10%
2018/11/08	3	127.17	6	127.67	127.50	-3	3,112	-0.10%
2018/11/07	4	126.50	5	128.30	127.50	-1	3,166	-0.03%
2018/11/06	2	126.25	2	128.50	127.00	0	3,195	0.00%
2018/11/05	1	127.00	0	0.00	127.00	1	3,226	0.03%
2018/11/02	33	129.79	44	129.06	130.00	-11	3,267	-0.34%
2018/11/01	10	126.35	22	128.02	128.00	-12	3,417	-0.35%
2018/10/31	15	124.00	19	122.97	124.00	-4	3,442	-0.12%
2018/10/30	11	112.55	6	110.58	113.00	5	3,606	0.14%
2018/10/29	1	108.00	1	108.50	109.00	0	3,699	0.00%
2018/10/26	2	110.00	2	108.50	109.00	0	3,703	0.00%
2018/10/25	3	111.00	0	0.00	110.50	3	3,666	0.08%
2018/10/24	1	112.00	1	111.50	112.00	0	3,656	0.00%
2018/10/23	2	113.50	3	110.83	111.50	-1	3,659	-0.03%
2018/10/22	3	111.50	0	0.00	111.00	3	3,664	0.08%
2018/10/19	68	110.00	3	110.00	110.00	65	3,662	1.77%
2018/10/17	22	112.16	1	113.00	113.50	21	3,615	0.58%
2018/10/16	2	110.00	0	0.00	110.00	2	3,603	0.06%
2018/10/15	12	105.25	3	108.50	107.50	9	3,583	0.25%
2018/10/12	5	106.30	5	106.10	107.50	0	3,554	0.00%
2018/10/11	153	104.48	4	103.75	105.00	149	3,528	4.22%	大買/鉅額交易
2018/10/09	2	109.25	0	0.00	109.50	2	3,469	0.06%
2018/10/08	151	111.68	3	112.50	111.00	148	3,422	4.32%	大買/鉅額交易
2018/10/05	6	118.50	10	118.05	116.00	-4	3,339	-0.12%
2018/10/04	63	127.53	0	0.00	126.50	63	3,242	1.94%
2018/10/03	57	129.20	59	127.03	129.00	-2	3,216	-0.06%
2018/10/02	7	130.57	40	129.80	128.50	-33	3,179	-1.04%
2018/10/01	20	136.00	8	136.00	136.00	12	3,107	0.39%
2018/09/28	1	137.00	1	136.50	136.00	0	3,097	0.00%
2018/09/25	3	135.17	18	135.53	135.50	-15	3,022	-0.50%
2018/09/21	18	137.08	3	137.50	137.50	15	3,010	0.50%
2018/09/20	25	140.90	10	140.75	140.00	15	2,944	0.51%
2018/09/19	17	139.91	12	140.58	138.00	5	2,928	0.17%
2018/09/18	15	139.50	18	140.83	140.50	-3	2,898	-0.10%
2018/09/17	1	134.50	2	134.25	136.00	-1	2,848	-0.04%
2018/09/14	61	135.80	74	133.85	136.00	-13	2,836	-0.46%
2018/09/13	2	135.00	0	0.00	133.00	2	2,796	0.07%
2018/09/12	12	134.63	18	136.56	135.50	-6	2,748	-0.22%
2018/09/11	4	141.88	306	142.13	142.50	-302	2,708	-11.15%	大賣/鉅額交易
2018/09/10	2	138.50	1	139.00	138.50	1	2,692	0.04%
2018/09/07	2	139.75	3	137.33	138.00	-1	2,767	-0.04%
2018/09/06	4	143.75	2	144.25	142.50	2	2,757	0.07%
2018/09/05	1	148.50	5	148.10	149.50	-4	2,739	-0.15%
2018/09/04	0	0.00	82	146.00	146.00	-82	2,707	-3.03%
2018/09/03	3	146.00	19	144.05	143.50	-16	2,695	-0.59%
2018/08/31	15	149.83	35	148.76	149.00	-20	2,665	-0.75%
2018/08/30	16	147.22	4.4	146.91	146.00	11.6	2,619	0.44%
2018/08/29	25	145.94	11	146.05	146.00	14	2,584	0.54%
2018/08/28	13	143.88	12	143.63	143.50	1	2,568	0.04%
2018/08/27	58	141.06	4	141.75	142.00	54	2,555	2.11%
2018/08/24	3	138.83	1	140.00	138.50	2	2,534	0.08%
2018/08/23	3	137.50	4	139.50	139.50	-1	2,529	-0.04%
2018/08/22	4	136.75	2	137.50	137.00	2	2,513	0.08%
2018/08/21	4	138.88	21	138.00	140.00	-17	2,502	-0.68%
2018/08/20	104	136.16	56	137.56	138.00	48	2,493	1.93%	大買/
2018/08/17	12	136.42	8	137.94	136.50	4	2,473	0.16%
2018/08/16	6	135.33	22	137.80	137.50	-16	2,452	-0.65%
2018/08/15	38	134.04	44	134.72	134.50	-6	2,404	-0.25%
2018/08/14	16	144.44	49	140.70	146.00	-33	2,311	-1.43%
2018/08/13	4	136.63	20	137.33	135.50	-16	2,239	-0.71%
2018/08/10	21	141.10	7	139.43	140.00	14	2,185	0.64%
2018/08/09	21	140.67	34	143.56	143.50	-13	2,134	-0.61%
2018/08/08	262	140.84	464	139.23	143.00	-202	2,079	-9.71%	大買/大賣/鉅額交易
2018/08/07	132	138.12	100	136.94	136.00	32	1,891	1.69%	大買/
2018/08/06	78	137.83	322	135.98	138.00	-244	1,760	-13.86%	大賣/鉅額交易
2018/08/03	653	134.09	346	131.05	135.00	307	1,523	20.15%	大買/大賣/鉅額交易
2018/08/02	265	122.46	6	121.50	123.00	259	1,409	18.38%	大買/鉅額交易
2018/07/31	0	0.00	8	122.13	123.00	-8	1,425	-0.56%
2018/07/30	2	125.00	0	0.00	123.00	2	1,421	0.14%
2018/07/27	13	122.77	1	123.50	124.50	12	1,428	0.84%
2018/07/24	0	0.00	0.1	120.00	120.50	-0.1	1,495	-0.01%
2018/07/20	0	0.00	1	124.00	123.50	-1	1,648	-0.06%
2018/07/19	1	122.00	3	122.17	122.00	-2	1,751	-0.11%
2018/07/17	3	120.50	0	0.00	120.00	3	1,828	0.16%
2018/07/16	0	0.00	2	118.00	118.00	-2	1,822	-0.11%
2018/07/13	1	120.00	0	0.00	118.50	1	1,856	0.05%
2018/07/11	2	117.25	0	0.00	116.50	2	1,884	0.11%
2018/06/29	1	109.50	0	0.00	111.00	1	2,108	0.05%
2018/06/28	1	110.00	0	0.00	109.50	1	2,109	0.05%
2018/06/26	1	111.50	1	110.50	112.00	0	2,134	0.00%
2018/06/21	0.2	114.00	0	0.00	114.00	0.2	2,144	0.01%
2018/06/20	50	113.99	2	114.00	114.00	48	2,156	2.23%
2018/06/19	0	0.00	2	111.50	114.00	-2	2,151	-0.09%
2018/06/15	26	113.00	1	112.00	113.00	25	2,179	1.15%
2018/06/13	2	111.50	73	111.51	112.00	-71	2,077	-3.42%
2018/06/12	1	112.00	0	0.00	111.00	1	2,082	0.05%
2018/06/06	0	0.00	5	115.50	115.00	-5	2,152	-0.23%
2018/06/05	11	119.00	16	117.34	115.50	-5	2,169	-0.23%
2018/06/04	1	117.00	0	0.00	118.00	1	2,158	0.05%
2018/06/01	23	117.80	19	116.50	116.50	4	2,150	0.19%
2018/05/30	0	0.00	59	113.19	112.50	-59	2,141	-2.75%
2018/05/21	0	0.00	4	115.50	116.00	-4	2,300	-0.17%
2018/05/17	1	114.50	7	114.50	114.50	-6	2,365	-0.25%
2018/05/16	0	0.00	10	115.50	115.50	-10	2,396	-0.42%
2018/05/15	261	117.30	6	117.75	117.00	255	2,433	10.48%	大買/鉅額交易
2018/05/10	6	112.00	12	112.08	112.00	-6	2,541	-0.24%
2018/05/09	1	112.00	55	110.64	111.50	-54	2,540	-2.13%
2018/05/08	2	110.25	15	109.83	110.50	-13	2,588	-0.50%
2018/05/07	2	110.00	20	110.65	110.00	-18	2,585	-0.70%
2018/05/04	2	111.50	4	110.25	110.00	-2	2,613	-0.08%
2018/05/03	100	112.30	38	111.71	112.00	62	2,630	2.36%
2018/05/02	109	113.00	60	112.54	113.00	49	2,642	1.85%	大買/
2018/04/30	164	112.88	35	111.93	113.00	129	2,631	4.90%	大買/鉅額交易
2018/04/27	17	110.24	75	108.60	109.50	-58	2,621	-2.21%
2018/04/26	115	112.15	17	112.00	113.00	98	2,565	3.82%	大買/
2018/04/25	21	113.74	27	113.72	113.50	-6	2,503	-0.24%
2018/04/24	16	129.28	3	127.00	126.00	13	2,403	0.54%
2018/04/23	189	134.01	13	132.27	133.00	176	2,388	7.37%	大買/鉅額交易
2018/04/20	1	128.50	2	130.50	128.00	-1	2,370	-0.04%
2018/04/19	18	131.75	2	132.50	132.50	16	2,359	0.68%
2018/04/18	27	128.22	52	128.15	128.00	-25	2,338	-1.07%
2018/04/17	12	130.13	6	128.00	128.50	6	2,314	0.26%
2018/04/16	10	132.00	0	0.00	132.50	10	2,280	0.44%
2018/04/13	13	131.77	31	131.68	131.50	-18	2,271	-0.79%
2018/04/12	33	130.35	3	130.00	130.50	30	2,239	1.34%
2018/04/11	25	128.70	158	128.21	130.00	-133	2,239	-5.94%	大賣/鉅額交易
2018/04/10	3	127.00	214	127.85	129.50	-211	2,208	-9.55%	大賣/鉅額交易
2018/04/09	201	132.42	142	131.09	129.00	59	2,176	2.71%	大買/大賣/
2018/04/03	23	123.80	38	126.63	128.00	-15	2,093	-0.72%
2018/04/02	324	126.41	306	126.37	125.00	18	2,052	0.88%	大買/大賣/
2018/03/31	28	131.89	17	131.26	130.00	11	2,019	0.54%
2018/03/30	279	127.71	6	124.67	129.00	273	2,011	13.57%	大買/鉅額交易
2018/03/29	67	126.59	14	125.96	125.50	53	1,988	2.67%
2018/03/28	116	125.94	4	126.63	126.00	112	1,988	5.63%	大買/鉅額交易
2018/03/27	0	0.00	10	123.60	123.50	-10	1,988	-0.50%
2018/03/26	72	122.31	3	121.83	123.00	69	1,988	3.47%
2018/03/23	10	120.95	1	121.00	120.50	9	1,998	0.45%
2018/03/22	11	124.95	7	124.50	124.50	4	2,002	0.20%
2018/03/21	111	125.51	0	0.00	125.00	111	1,999	5.55%	大買/鉅額交易
2018/03/20	8	123.50	0	0.00	124.50	8	1,969	0.41%
2018/03/19	0	0.00	1	122.98	123.00	-1	1,946	-0.05%
2018/03/16	6	121.33	0	0.00	122.50	6	1,942	0.31%
2018/03/15	19	122.79	0	0.00	123.00	19	1,934	0.98%
2018/03/14	0	0.00	32	119.59	120.00	-32	1,931	-1.66%
2018/03/13	0	118.50	0	0.00	119.50	0	1,936	0.00%
2018/03/12	285	119.69	3	119.67	119.50	282	1,937	14.56%	大買/鉅額交易
2018/03/09	0	0.00	2	114.25	114.00	-2	1,898	-0.11%
2018/03/08	22	113.00	5	113.00	113.00	17	1,885	0.90%
2018/03/06	0	0.00	36	113.50	113.50	-36	1,931	-1.86%
2018/03/02	1	114.50	0	0.00	113.50	1	1,945	0.05%
2018/02/27	6	117.75	0	0.00	116.00	6	1,922	0.31%
2018/02/26	0	0.00	3	115.67	115.50	-3	1,884	-0.16%
2018/02/21	36	114.00	2	114.75	115.00	34	1,891	1.80%
2018/02/12	2	111.25	21	111.98	111.00	-19	1,855	-1.02%
2018/02/09	1	108.00	0	0.00	109.00	1	1,851	0.05%
2018/02/08	0	0.00	10	113.50	113.00	-10	1,828	-0.55%
2018/02/07	20	113.00	10	113.00	112.00	10	1,815	0.55%
2018/02/06	322	109.01	32	109.00	108.00	290	1,787	16.22%	大買/鉅額交易
2018/02/05	23	110.91	0	0.00	114.00	23	1,710	1.34%
2018/02/02	477	115.84	1	116.00	116.00	476	1,693	28.11%	大買/鉅額交易
2018/01/31	3	116.33	63	116.48	116.50	-60	1,706	-3.52%
2018/01/30	3	122.50	2	121.50	121.50	1	1,664	0.06%
2018/01/29	26	123.23	22	124.25	124.50	4	1,688	0.24%
2018/01/26	63	125.53	36.1	125.01	126.00	26.9	1,684	1.60%
2018/01/25	10	124.00	16	123.09	123.00	-6	1,772	-0.34%
2018/01/24	11	121.50	10	122.50	122.00	1	1,891	0.05%
2018/01/23	191	123.38	6	123.00	121.00	185	1,905	9.71%	大買/鉅額交易
2018/01/22	15	121.80	2	118.50	121.00	13	1,856	0.70%
2018/01/19	0	0.00	48	119.31	118.50	-48	1,821	-2.64%
2018/01/17	0	0.00	1.3	118.88	119.00	-1.3	1,806	-0.07%
2018/01/16	1	117.00	20	118.63	118.50	-19	1,792	-1.06%
2018/01/12	302	115.25	4	115.00	115.00	298	1,760	16.92%	大買/鉅額交易
2018/01/11	1	113.00	1	113.00	114.00	0	1,748	0.00%
2018/01/10	2	113.00	1	112.50	113.00	1	1,754	0.06%
2018/01/09	1	112.50	1	113.00	112.50	0	1,757	0.00%
2018/01/08	1	112.50	1	112.00	112.50	0	1,758	0.00%
2018/01/05	1	111.50	3	111.17	112.50	-2	1,764	-0.11%