穩懋 (3105)-日盛券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
142.5
漲跌
▼0.5
漲幅
-0.35%
成交量
1,555張
產業
上櫃半導體類股
1766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

穩懋 (3105)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	5.1	184.10	9	182.83	182.00	-3.9	6,379	-0.06%
2023/04/06	23	183.41	2	185.00	184.50	21	6,335	0.33%
2023/03/31	4	182.25	3	181.00	182.50	1	6,287	0.02%
2023/03/30	5.2	179.33	4	179.63	181.50	1.2	6,254	0.02%
2023/03/29	14.2	183.87	11.5	180.76	178.50	2.7	6,181	0.04%
2023/03/28	8.5	182.59	13	180.85	186.00	-4.5	5,953	-0.08%
2023/03/27	64	180.27	18	181.64	181.00	46	5,780	0.80%
2023/03/24	7	178.00	60.1	176.53	179.50	-53.1	5,711	-0.93%
2023/03/23	3	173.67	0	0.00	173.50	3	5,597	0.05%
2023/03/22	6	172.17	1	173.50	171.50	5	5,604	0.09%
2023/03/21	6	171.25	4	171.63	172.00	2	5,625	0.04%
2023/03/20	0	0.00	6	171.00	171.00	-6	5,601	-0.11%
2023/03/17	0	0.00	3	166.33	168.00	-3	5,550	-0.05%
2023/03/16	2	165.00	0	0.00	165.50	2	5,513	0.04%
2023/03/15	0	0.00	3	167.33	165.50	-3	5,549	-0.05%
2023/03/13	8	163.75	3	164.00	165.00	5	5,584	0.09%
2023/03/10	23	166.04	4	167.75	164.50	19	5,589	0.34%
2023/03/09	18.1	174.50	18	175.50	174.00	0.1	5,537	0.00%
2023/03/08	3	176.00	2	175.50	176.50	1	5,521	0.02%
2023/03/07	25	174.22	5.3	174.22	173.00	19.7	5,514	0.36%
2023/03/06	3	175.33	20.3	174.88	175.50	-17.3	5,485	-0.31%
2023/03/03	3	167.83	3	167.17	167.00	0	5,445	0.00%
2023/03/01	10	165.15	5	166.00	166.50	5	5,585	0.09%
2023/02/24	14	172.07	0	0.00	170.00	14	5,534	0.25%
2023/02/23	0	0.00	0.1	175.00	174.50	-0.1	5,504	0.00%
2023/02/22	3	172.83	3	174.00	172.00	0	5,511	0.00%
2023/02/21	5.1	180.54	6	180.92	177.00	-0.9	5,501	-0.02%
2023/02/20	12	176.50	10	177.60	178.00	2	5,513	0.04%
2023/02/17	9	172.39	10	173.05	173.00	-1	5,504	-0.02%
2023/02/16	12.4	171.78	3	171.33	171.00	9.4	5,525	0.17%
2023/02/15	26	173.75	7	173.71	173.00	19	5,596	0.34%
2023/02/14	17	169.74	11	170.36	170.50	6	5,514	0.11%
2023/02/13	6	170.25	4	170.25	169.00	2	5,559	0.04%
2023/02/10	48	163.98	39	164.56	171.00	9	5,535	0.16%
2023/02/09	3	173.67	2	173.50	172.50	1	5,319	0.02%
2023/02/08	2	174.75	6	175.33	175.50	-4	5,338	-0.07%
2023/02/07	28.1	173.61	17	173.38	173.00	11.1	5,296	0.21%
2023/02/06	0	0.00	24	180.44	176.00	-24	5,253	-0.46%
2023/02/03	4	188.88	3.1	185.54	183.00	0.9	5,302	0.02%
2023/02/02	0	0.00	2.1	191.43	187.50	-2.1	5,419	-0.04%
2023/02/01	45	191.09	4	191.88	191.50	41	5,543	0.74%
2023/01/31	1	192.00	3	191.33	192.00	-2	5,462	-0.04%
2023/01/30	9.2	191.53	8.1	192.05	194.00	1.1	5,495	0.02%
2023/01/17	6	178.17	57.1	178.32	180.00	-51.1	5,448	-0.94%
2023/01/16	7	175.57	8	175.13	179.00	-1	5,451	-0.02%
2023/01/13	30	172.32	32	171.63	170.50	-2	5,386	-0.04%
2023/01/12	49	180.29	35.4	179.74	183.50	13.6	5,283	0.26%
2023/01/11	38.4	179.92	29	176.80	183.00	9.4	5,164	0.18%
2023/01/10	42.3	173.31	15	174.30	176.00	27.3	5,045	0.54%
2023/01/09	49	164.49	50.1	166.12	170.50	-1.1	4,797	-0.02%
2023/01/06	8.1	150.88	21	151.40	155.00	-13	4,662	-0.28%
2023/01/05	6.1	148.89	13	149.12	146.00	-6.9	4,635	-0.15%
2023/01/04	2	143.50	5	144.70	143.00	-3	4,643	-0.06%
2023/01/03	2	138.00	4	140.00	143.00	-2	4,716	-0.04%
2022/12/30	1	137.50	2	143.50	136.50	-1	4,778	-0.02%
2022/12/29	0	0.00	11	141.22	141.50	-11	4,994	-0.22%
2022/12/28	1	141.00	1	141.50	140.00	0	5,058	0.00%
2022/12/27	1	140.50	2	139.25	140.00	-1	5,073	-0.02%
2022/12/26	1	135.50	0	0.00	135.50	1	5,085	0.02%
2022/12/22	0	0.00	2	137.50	137.50	-2	5,241	-0.04%
2022/12/21	2	139.50	0	0.00	136.00	2	5,285	0.04%
2022/12/20	2	137.00	45	139.44	137.00	-43	5,293	-0.81%
2022/12/16	11	147.32	15	146.00	146.00	-4	5,386	-0.07%
2022/12/14	0	0.00	4	151.88	154.00	-4	5,419	-0.07%
2022/12/07	11	151.86	11	153.77	151.50	0	5,378	0.00%
2022/12/06	1	161.50	0	0.00	157.50	1	5,334	0.02%
2022/12/05	8.1	166.43	8	167.19	163.00	0.1	5,329	0.00%
2022/12/02	1	165.00	7	165.71	164.50	-6	5,278	-0.11%
2022/12/01	2.1	160.10	5	162.10	162.50	-2.9	5,249	-0.06%
2022/11/30	2	155.50	0	0.00	156.00	2	5,218	0.04%
2022/11/29	1	155.00	0	0.00	155.00	1	5,224	0.02%
2022/11/28	11	159.36	12	157.46	159.50	-1	5,255	-0.02%
2022/11/25	0	0.00	30	159.83	158.50	-30	5,388	-0.56%
2022/11/24	7	161.43	5	163.40	162.50	2	5,463	0.04%
2022/11/23	0	157.00	17	157.03	157.00	-17	5,314	-0.32%
2022/11/22	0.2	152.50	1	152.00	153.50	-0.8	5,319	-0.02%
2022/11/21	2	152.50	3	153.00	152.50	-1	5,329	-0.02%
2022/11/18	1	155.00	0	0.00	156.00	1	5,325	0.02%
2022/11/17	22	158.09	0	0.00	158.00	22	5,309	0.41%
2022/11/16	3	154.00	4	154.00	156.00	-1	5,273	-0.02%
2022/11/15	3	153.00	1	154.46	154.50	2	5,199	0.04%
2022/11/14	2	151.75	5	151.10	152.00	-3	5,180	-0.06%
2022/11/11	11	148.18	10	146.75	146.50	1	5,134	0.02%
2022/11/09	0	0.00	4	140.00	141.00	-4	4,990	-0.08%
2022/11/07	0	0.00	3	133.33	133.00	-3	4,884	-0.06%
2022/11/04	6	127.08	8	127.75	128.50	-2	4,849	-0.04%
2022/11/03	0	0.00	4	127.00	129.50	-4	4,785	-0.08%
2022/11/02	3	125.67	4	126.50	126.50	-1	4,750	-0.02%
2022/11/01	4	122.00	1	126.00	124.00	3	4,722	0.06%
2022/10/31	7	119.21	15	120.20	122.00	-8	4,630	-0.17%
2022/10/28	8	111.75	4	112.38	114.00	4	4,484	0.09%
2022/10/27	5	116.60	4	117.50	117.00	1	4,318	0.02%
2022/10/26	0	0.00	22	112.73	115.00	-22	4,321	-0.51%
2022/10/25	25.8	116.43	2	119.50	115.00	23.8	4,258	0.56%
2022/10/24	0	125.00	2	125.25	125.00	-2	4,231	-0.05%
2022/10/21	3.2	122.91	2	125.25	121.50	1.2	4,304	0.03%
2022/10/20	7	123.29	3	125.17	123.00	4	4,460	0.09%
2022/10/18	4.3	128.82	9	129.06	128.00	-4.7	4,502	-0.11%
2022/10/17	7	131.50	10	127.90	131.50	-3	4,413	-0.07%
2022/10/14	10	128.25	12	128.00	128.50	-2	4,445	-0.05%
2022/10/13	0	0.00	2	123.00	123.00	-2	4,393	-0.05%
2022/10/12	3	119.83	3	121.67	122.00	0	4,339	0.00%
2022/10/11	9	119.78	1	120.50	119.00	8	4,282	0.19%
2022/10/07	14	127.61	12	128.50	127.00	2	4,233	0.05%
2022/10/06	13	132.85	1	132.00	131.50	12	4,182	0.29%
2022/10/05	2	136.25	5	133.40	140.00	-3	3,972	-0.08%
2022/10/04	1.3	128.00	0.1	128.00	127.50	1.3	3,964	0.03%
2022/09/30	12	119.43	25.1	119.59	123.50	-13.1	3,964	-0.33%
2022/09/29	0	0.00	2	126.00	123.00	-2	3,916	-0.05%
2022/09/28	3.1	128.70	0	0.00	126.00	3.1	3,929	0.08%
2022/09/27	0	0.00	1	136.00	136.00	-1	3,895	-0.03%
2022/09/26	0	138.00	0	0.00	135.50	0	3,919	0.00%
2022/09/23	8.4	142.65	3	140.83	144.00	5.4	3,936	0.14%
2022/09/22	7.6	147.00	2	146.00	146.00	5.6	3,865	0.15%
2022/09/21	1.1	154.91	3	154.33	155.00	-1.9	3,778	-0.05%
2022/09/20	0.2	157.00	0	0.00	156.50	0.2	3,785	0.01%
2022/09/19	0.2	158.50	0	0.00	158.50	0.2	3,792	0.00%
2022/09/16	3	161.00	1	160.00	159.50	2	3,808	0.05%
2022/09/13	1.1	166.55	3	165.50	165.50	-1.9	3,825	-0.05%
2022/09/12	0.1	167.00	1	167.50	166.00	-0.9	3,850	-0.02%
2022/09/08	10	163.00	21	160.14	163.00	-11	3,871	-0.28%
2022/09/07	2	159.00	3	156.00	159.00	-1	3,887	-0.03%
2022/09/06	3	162.33	2	162.25	160.50	1	3,885	0.03%
2022/09/05	9	161.33	6	161.58	161.00	3	3,918	0.08%
2022/09/02	4	166.00	6	166.17	165.00	-2	3,940	-0.05%
2022/09/01	25.1	169.30	3	169.50	167.00	22.1	3,896	0.57%
2022/08/31	6	175.66	15	173.47	178.50	-9	3,774	-0.24%
2022/08/30	1.2	162.42	1	160.50	162.50	0.2	3,705	0.01%
2022/08/29	248	161.46	0	0.00	160.50	248	3,759	6.60%	大買/鉅額交易
2022/08/26	3	172.00	3	173.50	169.50	0	3,908	0.00%
2022/08/24	1.2	166.58	0	0.00	166.00	1.2	4,011	0.03%
2022/08/23	56.1	169.64	2	170.75	170.50	54.1	4,178	1.29%
2022/08/22	1	172.50	1	173.00	170.00	0	4,325	0.00%
2022/08/19	1	173.00	0	0.00	174.00	1	4,424	0.02%
2022/08/18	2	170.25	150	171.22	170.00	-148	4,416	-3.35%	大賣/鉅額交易
2022/08/17	0	0.00	1	176.50	176.50	-1	4,374	-0.02%
2022/08/16	1	177.00	2	177.50	174.00	-1	4,372	-0.02%
2022/08/15	0.1	173.50	602.1	175.12	176.50	-602	4,347	-13.85%	大賣/鉅額交易
2022/08/12	2	171.00	0	0.00	173.50	2	4,307	0.05%
2022/08/11	4	165.25	0	0.00	167.50	4	4,296	0.09%
2022/08/08	2.1	160.93	3	162.83	167.00	-0.9	4,333	-0.02%
2022/08/05	14.1	164.00	14	164.29	165.00	0.1	4,327	0.00%
2022/08/04	0	0.00	1	159.50	161.00	-1	4,311	-0.02%
2022/08/03	2	156.00	1	156.50	157.00	1	4,263	0.02%
2022/08/02	1.1	155.09	22	156.84	158.00	-20.9	4,251	-0.49%
2022/08/01	1.1	155.59	1	156.50	158.50	0.1	4,240	0.00%
2022/07/29	1	154.50	3	158.50	159.00	-2	4,244	-0.05%
2022/07/28	16.1	152.57	29	156.22	157.00	-12.9	4,189	-0.31%
2022/07/27	36.5	152.09	38	152.53	153.00	-1.5	4,114	-0.04%
2022/07/26	9.1	170.92	7	170.43	168.50	2.1	3,994	0.05%
2022/07/25	12	180.13	16	178.38	179.50	-4	4,059	-0.10%
2022/07/22	0.1	186.15	43	185.03	185.00	-42.9	4,026	-1.06%
2022/07/21	19	186.08	12	187.75	188.50	7	4,019	0.17%
2022/07/19	0	0.00	2	177.00	179.00	-2	3,951	-0.05%
2022/07/18	6	176.58	4	176.63	178.00	2	3,977	0.05%
2022/07/14	5.1	163.08	12	166.33	174.50	-6.9	3,970	-0.17%
2022/07/13	10	168.60	11	171.45	166.50	-1	3,941	-0.03%
2022/07/12	3	158.00	203	158.20	165.00	-200	3,903	-5.12%	大賣/鉅額交易
2022/07/11	0	0.00	4	169.00	169.50	-4	3,813	-0.10%
2022/07/08	1	174.00	3.2	171.91	171.50	-2.2	3,795	-0.06%
2022/07/07	4	159.38	1	162.02	162.00	3	3,757	0.08%
2022/07/06	504.3	165.56	12	162.58	161.50	492.3	3,713	13.26%	大買/鉅額交易
2022/07/04	8.1	177.77	8	178.69	173.50	0.1	3,675	0.00%
2022/07/01	1.1	192.55	2	192.75	185.50	-0.9	3,694	-0.02%
2022/06/30	0.1	195.00	0	0.00	192.50	0.1	3,690	0.00%
2022/06/29	4	200.38	3	200.67	201.00	1	3,717	0.03%
2022/06/28	5	203.00	3	202.67	201.00	2	3,750	0.05%
2022/06/27	1	211.00	2	211.75	209.00	-1	3,814	-0.03%
2022/06/24	1	205.50	1	207.50	204.00	0	3,791	0.00%
2022/06/23	2.1	197.55	2	201.50	200.50	0.1	3,808	0.00%
2022/06/22	6	205.33	5	201.10	199.50	1	3,864	0.03%
2022/06/21	0	0.00	1	211.50	211.00	-1	3,831	-0.03%
2022/06/20	18	203.50	8	203.19	203.00	10	3,800	0.26%
2022/06/17	13	204.88	9	204.61	203.00	4	3,753	0.11%
2022/06/16	6	215.83	5.6	219.39	212.00	0.4	3,709	0.01%
2022/06/15	1	218.50	0	0.00	218.50	1	3,710	0.03%
2022/06/14	6	210.50	8	212.13	218.00	-2	3,700	-0.05%
2022/06/13	11	218.77	3	215.67	215.00	8	3,654	0.22%
2022/06/10	11	225.36	11	224.59	228.00	0	3,624	0.00%
2022/06/09	7	224.00	6	224.00	225.00	1	3,603	0.03%
2022/06/08	5	224.40	6	223.17	223.00	-1	3,583	-0.03%
2022/06/07	23	228.28	24	228.52	228.00	-1	3,544	-0.03%
2022/06/06	38.1	233.45	87.1	233.83	234.00	-49	3,492	-1.40%
2022/06/02	9.1	222.21	5	224.30	221.00	4.1	3,334	0.12%
2022/06/01	28	227.04	15	226.63	227.00	13	3,312	0.39%
2022/05/31	40	228.34	13	226.54	225.00	27	3,214	0.84%
2022/05/30	21.3	218.52	6	217.08	218.00	15.3	3,035	0.50%
2022/05/27	12.1	212.77	12	213.75	217.00	0.1	2,889	0.00%
2022/05/26	2	202.50	13	200.77	199.00	-11	2,781	-0.40%
2022/05/25	0	195.00	10	192.75	195.50	-10	2,785	-0.36%
2022/05/24	0.2	196.25	0	0.00	192.00	0.2	2,796	0.01%
2022/05/23	2	198.50	2	199.50	200.50	0	2,778	0.00%
2022/05/20	0.2	199.00	0	0.00	200.00	0.2	2,805	0.01%
2022/05/19	1	196.00	2.2	198.82	198.50	-1.2	2,822	-0.04%
2022/05/18	3	207.00	3	205.50	205.50	0	2,792	0.00%
2022/05/17	0.5	206.00	11	201.00	205.00	-10.5	2,753	-0.38%
2022/05/16	4.5	196.28	3	199.33	196.50	1.5	2,736	0.05%
2022/05/13	31.1	194.50	1	194.00	198.00	30.1	2,745	1.10%
2022/05/12	5	191.90	8	190.25	189.00	-3	2,816	-0.11%
2022/05/11	1	196.00	1	195.00	194.00	0	2,891	0.00%
2022/05/10	6	192.50	26	191.25	193.50	-20	2,910	-0.69%
2022/05/09	1	194.00	1	196.00	193.50	0	2,914	0.00%
2022/05/06	12	197.63	14.2	192.65	198.50	-2.2	2,896	-0.08%
2022/05/05	2	198.00	2	198.25	198.50	0	2,864	0.00%
2022/05/04	3.1	195.94	12	195.46	193.50	-9	2,809	-0.32%
2022/05/03	3	194.83	3	197.67	195.00	0	2,752	0.00%
2022/04/29	10.8	199.51	34	199.93	195.50	-23.2	2,666	-0.87%
2022/04/28	3	212.33	22	211.66	211.00	-19	2,515	-0.76%
2022/04/27	10.1	211.12	0	0.00	214.00	10.1	2,511	0.40%
2022/04/26	6.1	220.02	1	221.00	217.00	5.1	2,525	0.20%
2022/04/25	7.1	221.30	18.1	221.83	221.50	-11	2,546	-0.43%
2022/04/22	8.1	230.30	4	228.00	226.00	4.1	2,586	0.16%
2022/04/21	6	232.08	1	233.00	233.00	5	2,559	0.20%
2022/04/20	3	228.17	1	228.00	228.00	2	2,561	0.08%
2022/04/19	1	235.00	54	228.49	228.50	-53	2,616	-2.03%
2022/04/18	1.2	225.50	2	226.75	226.00	-0.8	2,646	-0.03%
2022/04/15	1	229.00	0	0.00	230.00	1	2,669	0.04%
2022/04/14	2.6	231.27	393	231.19	230.00	-390.4	2,728	-14.31%	大賣/鉅額交易
2022/04/13	0.1	239.50	0	0.00	237.50	0.1	2,765	0.00%
2022/04/12	2	230.00	3	232.50	231.00	-1	2,835	-0.04%
2022/04/11	13	233.04	13	233.23	233.00	0	2,837	0.00%
2022/04/08	1	246.50	2	244.50	240.50	-1	2,810	-0.04%
2022/04/07	2	250.25	61.1	247.60	243.00	-59.1	2,792	-2.12%
2022/04/06	1.1	257.08	1	258.50	258.00	0.1	2,719	0.00%
2022/04/01	14.1	258.89	686.2	258.27	263.00	-672.1	2,668	-25.19%	大賣/鉅額交易
2022/03/31	12.1	265.97	11.1	266.14	266.00	1	2,618	0.04%
2022/03/30	17.2	269.23	17.1	269.00	271.50	0.1	2,593	0.01%
2022/03/29	1	278.00	0	0.00	282.00	1	2,519	0.04%
2022/03/28	0.1	276.00	0	0.00	276.50	0.1	2,536	0.00%
2022/03/25	6.1	282.07	2	288.50	280.50	4.1	2,552	0.16%
2022/03/24	0	0.00	3	292.50	293.00	-3	2,506	-0.12%
2022/03/22	0	0.00	3	292.67	292.50	-3	2,582	-0.12%
2022/03/21	0	293.50	0	0.00	291.50	0	2,668	0.00%
2022/03/18	3	289.85	0	0.00	292.50	3	2,737	0.11%
2022/03/17	2	294.50	5	295.70	296.50	-3	2,857	-0.10%
2022/03/16	24	285.50	11	284.50	287.00	13	2,929	0.44%
2022/03/15	4	287.50	3	292.00	285.50	1	3,040	0.03%
2022/03/14	1.1	287.97	4	291.00	289.00	-2.9	3,050	-0.10%
2022/03/11	0.1	290.00	0	0.00	290.50	0.1	3,074	0.00%
2022/03/10	0	0.00	2	295.25	295.50	-2	3,066	-0.07%
2022/03/09	17.1	286.24	4.1	289.44	286.50	13	3,078	0.42%
2022/03/08	8.6	288.46	5	286.00	286.00	3.6	3,107	0.12%
2022/03/07	11.1	293.82	5.5	292.50	292.50	5.6	3,105	0.18%
2022/03/04	1	304.50	0	0.00	303.00	1	3,178	0.03%
2022/03/03	0	0.00	0	312.50	310.50	0	3,325	0.00%
2022/03/02	3.1	309.52	3	308.00	309.50	0.1	3,340	0.00%
2022/03/01	0.2	308.25	0	305.00	308.00	0.2	3,340	0.01%
2022/02/25	6	304.92	0	0.00	302.00	6	3,351	0.18%
2022/02/24	6.3	303.38	1	302.00	302.50	5.3	3,345	0.16%
2022/02/23	4.1	309.15	3	310.50	310.50	1.1	3,342	0.03%
2022/02/22	8.2	313.23	4	310.00	310.00	4.2	3,353	0.12%
2022/02/21	3	317.67	1	315.50	321.00	2	3,347	0.06%
2022/02/18	11	314.41	2	314.75	316.00	9	3,386	0.27%
2022/02/17	12	318.50	1	320.00	318.00	11	3,428	0.32%
2022/02/15	6.1	308.69	4	311.00	308.00	2.1	3,405	0.06%
2022/02/14	3.1	311.69	25	304.96	312.50	-22	3,376	-0.65%
2022/02/11	87.1	330.27	8	322.25	320.00	79.1	3,274	2.42%
2022/02/10	7	337.07	4	339.00	341.00	3	3,178	0.09%
2022/02/09	6	337.00	8	340.06	344.00	-2	3,185	-0.06%
2022/02/08	1	342.50	4	343.88	343.00	-3	3,174	-0.09%
2022/02/07	2	333.25	2	335.50	335.50	0	3,219	0.00%
2022/01/26	0.1	334.00	0	0.00	335.50	0.1	3,278	0.00%
2022/01/25	4	338.13	4	338.63	336.00	0	3,345	0.00%
2022/01/24	3.1	331.98	24	341.02	343.50	-20.9	3,423	-0.61%
2022/01/21	105.1	339.15	3	338.83	338.50	102.1	3,748	2.72%	大買/鉅額交易
2022/01/20	5	340.60	8	338.26	340.00	-3	3,771	-0.08%
2022/01/19	15	335.90	12	336.29	333.00	3	3,853	0.08%
2022/01/18	6	345.83	5	344.12	344.50	1	3,822	0.03%
2022/01/17	11	335.82	9	337.39	340.50	2	3,781	0.05%
2022/01/14	2	332.96	0.4	331.63	331.00	1.6	3,745	0.04%
2022/01/13	5.1	335.02	3	336.67	336.00	2.1	3,734	0.06%
2022/01/12	18.4	332.61	2	331.75	337.00	16.4	3,739	0.44%
2022/01/11	14	346.39	2.2	344.23	343.00	11.8	3,665	0.32%
2022/01/10	6	347.25	6	349.25	354.50	0	3,617	0.00%
2022/01/07	14.1	363.38	7	360.57	355.00	7.1	3,593	0.20%
2022/01/06	14.2	375.19	3.1	379.47	375.00	11.1	3,528	0.31%
2022/01/05	544	384.87	8	383.44	385.50	536	3,486	15.37%	大買/鉅額交易
2022/01/04	8.2	373.99	13	376.58	379.50	-4.9	3,406	-0.14%
2022/01/03	5	374.00	5	373.40	372.00	0	3,396	0.00%
2021/12/30	3.3	374.31	2	375.75	374.50	1.3	3,401	0.04%
2021/12/29	1	371.00	1	372.00	371.00	0	3,393	0.00%
2021/12/28	1	371.00	1	376.00	371.50	0	3,407	0.00%
2021/12/27	1	369.50	2	372.50	371.00	-1	3,415	-0.03%
2021/12/24	7	372.71	6	376.58	370.00	1	3,423	0.03%
2021/12/23	5.3	374.34	6	375.17	372.50	-0.7	3,422	-0.02%
2021/12/22	9	376.50	9	378.17	376.00	0	3,471	0.00%
2021/12/21	4	370.25	12	373.83	380.00	-8	3,471	-0.23%
2021/12/20	11	369.41	11	367.27	367.00	0	3,446	0.00%
2021/12/17	7	375.64	21	378.64	376.00	-14	3,419	-0.41%
2021/12/16	27.1	383.03	12	384.46	383.00	15.1	3,391	0.45%
2021/12/15	10.3	384.00	2	380.75	380.50	8.3	3,368	0.25%
2021/12/14	10	382.35	9.3	383.47	385.00	0.8	3,329	0.02%
2021/12/13	20	386.68	20.1	385.80	382.50	-0.1	3,263	0.00%
2021/12/10	14	371.89	13	371.62	374.00	1	3,130	0.03%
2021/12/09	15.1	367.15	17	372.44	377.00	-1.9	3,055	-0.06%
2021/12/08	6	362.33	17	363.00	362.00	-11	2,991	-0.37%
2021/12/07	41.2	360.67	4	359.38	362.00	37.2	2,961	1.25%
2021/12/03	1	352.50	3	355.83	355.50	-2	2,979	-0.07%
2021/12/02	5	350.60	11	352.00	352.00	-6	3,000	-0.20%
2021/12/01	2	358.50	0	0.00	358.00	2	3,036	0.07%
2021/11/30	35	367.76	11	366.14	362.50	24	3,072	0.78%
2021/11/29	15.2	361.70	38.3	363.96	364.50	-23.1	3,017	-0.77%
2021/11/26	9	344.39	8	344.63	340.50	1	2,913	0.03%
2021/11/25	104	353.96	2.5	359.20	351.00	101.5	2,917	3.48%	大買/鉅額交易
2021/11/24	10.1	357.97	8	358.44	356.00	2.1	2,905	0.07%
2021/11/23	3	355.00	4	357.50	353.50	-1	2,883	-0.03%
2021/11/22	0	0.00	2	355.50	356.00	-2	2,874	-0.07%
2021/11/19	27	353.52	3	357.33	351.50	24	2,886	0.83%
2021/11/18	7	352.71	3	353.67	352.50	4	2,902	0.14%
2021/11/17	16	362.03	11	363.23	361.00	5	2,905	0.17%
2021/11/16	9.1	358.45	13	360.27	357.50	-3.9	2,909	-0.13%
2021/11/15	3	354.33	4	357.13	352.00	-1	2,900	-0.03%
2021/11/12	2	351.50	3	352.33	349.50	-1	2,922	-0.03%
2021/11/11	4	350.13	2	351.75	348.00	2	2,935	0.07%
2021/11/10	3	348.50	3	350.33	350.50	0	2,968	0.00%
2021/11/09	6	349.25	4	352.74	349.00	2	3,001	0.07%
2021/11/08	18.5	353.70	34	351.91	347.00	-15.5	3,013	-0.51%
2021/11/05	22	354.50	30	348.67	356.00	-8	2,990	-0.27%
2021/11/04	37	353.34	6	353.00	354.00	31	2,994	1.04%
2021/11/03	8	354.88	30	357.45	358.00	-22	2,962	-0.74%
2021/11/02	12	349.79	4	362.38	346.50	8	2,937	0.27%
2021/11/01	4	357.63	94	358.37	358.50	-90	2,913	-3.09%
2021/10/29	10	351.70	33.2	355.13	357.50	-23.2	2,823	-0.82%
2021/10/28	2	325.50	1	325.00	325.00	1	2,515	0.04%
2021/10/27	4.1	322.09	10.1	317.38	329.00	-6	2,537	-0.24%
2021/10/26	14	305.11	3	308.00	305.00	11	2,596	0.42%
2021/10/25	1	300.00	0	302.50	300.00	1	2,643	0.04%
2021/10/22	5	304.00	5	304.80	305.00	0	2,734	0.00%
2021/10/21	1	302.00	0	0.00	300.50	1	2,778	0.04%
2021/10/20	1	302.00	1	304.50	302.00	0	2,827	0.00%
2021/10/19	1	300.00	83	301.89	300.00	-82	2,846	-2.88%
2021/10/15	0	0.00	3	305.17	304.00	-3	2,889	-0.10%
2021/10/13	4	303.25	1	295.50	295.50	3	2,955	0.10%
2021/10/12	0	0.00	1	305.50	305.50	-1	2,981	-0.03%
2021/10/07	0	0.00	2	311.25	311.50	-2	3,154	-0.06%
2021/10/06	0	0.00	1.4	301.74	301.00	-1.4	3,220	-0.04%
2021/10/05	0	294.00	0	0.00	299.50	0	3,278	0.00%
2021/10/04	2	298.50	1	296.00	297.00	1	3,320	0.03%
2021/10/01	2.1	304.00	3	304.50	303.50	-0.9	3,343	-0.03%
2021/09/30	1	311.00	2	304.25	310.00	-1	3,377	-0.03%
2021/09/29	2.2	303.20	0	0.00	301.50	2.2	3,393	0.06%
2021/09/28	2	314.51	2	315.00	314.50	0	3,384	0.00%
2021/09/27	3.1	325.71	0	0.00	323.50	3.1	3,394	0.09%
2021/09/24	3	320.17	2	319.50	319.50	1	3,409	0.03%
2021/09/22	14	319.50	0	0.00	319.50	14	3,575	0.39%
2021/09/17	0	0.00	1	325.00	323.50	-1	3,712	-0.03%
2021/09/16	1	317.00	1	317.50	317.00	0	3,697	0.00%
2021/09/15	4	316.50	3	316.67	316.00	1	3,745	0.03%
2021/09/14	4.3	319.90	5	320.80	320.50	-0.7	3,785	-0.02%
2021/09/13	13	325.35	166	320.29	319.00	-153	3,835	-3.99%	大賣/鉅額交易
2021/09/08	8	333.88	3.1	326.53	326.50	4.9	3,895	0.13%
2021/09/07	1	339.00	1	340.00	339.00	0	3,929	0.00%
2021/09/06	8.1	354.57	10.1	357.45	355.00	-1.9	3,984	-0.05%
2021/09/03	5.1	348.82	6	351.33	351.00	-0.9	4,103	-0.02%
2021/09/02	3	341.67	5	341.60	340.00	-2	4,294	-0.05%
2021/09/01	2	344.00	6	339.92	344.00	-4	4,272	-0.09%
2021/08/31	3	331.00	3	330.50	330.50	0	4,243	0.00%
2021/08/27	0	0.00	3	325.50	325.00	-3	4,231	-0.07%
2021/08/26	2	324.50	2	327.25	326.00	0	4,241	0.00%
2021/08/25	6	327.17	2	326.00	328.00	4	4,264	0.09%
2021/08/24	1	319.50	1	320.00	319.50	0	4,280	0.00%
2021/08/23	1	321.00	2	318.50	321.00	-1	4,264	-0.02%
2021/08/20	29.2	311.26	1	312.50	310.00	28.2	4,262	0.66%
2021/08/19	4	325.13	6	326.83	324.50	-2	4,276	-0.05%
2021/08/17	1	322.00	3.1	323.29	319.50	-2.1	4,320	-0.05%
2021/08/16	0	0.00	0.2	325.92	321.00	-0.2	4,328	0.00%
2021/08/13	2.2	333.89	3.2	331.95	331.50	-1	4,375	-0.02%
2021/08/11	14	337.61	2	335.83	335.50	12	4,443	0.27%
2021/08/10	0.1	339.73	12	340.04	337.00	-11.9	4,482	-0.26%
2021/08/09	10	340.55	2	341.00	338.00	8	4,528	0.18%
2021/08/06	5	348.80	502.1	347.80	348.50	-497.1	4,603	-10.80%	大賣/鉅額交易
2021/08/05	4	346.50	11	345.91	350.00	-7	4,629	-0.15%
2021/08/04	502.1	338.25	67.1	338.44	337.00	435	4,707	9.24%	大買/鉅額交易
2021/08/03	7.1	338.70	3.3	337.95	336.50	3.7	4,743	0.08%
2021/08/02	6.1	339.04	5.5	341.91	338.50	0.6	4,717	0.01%
2021/07/30	11	338.27	13	349.12	346.00	-2	4,676	-0.04%
2021/07/29	3.1	343.97	70.1	341.64	347.50	-67	4,532	-1.48%
2021/07/28	3.3	341.97	8	337.00	344.50	-4.7	4,562	-0.10%
2021/07/27	3	360.00	4	357.50	356.00	-1	4,648	-0.02%
2021/07/26	4.1	362.79	809.3	364.15	363.00	-805.2	4,752	-16.94%	大賣/鉅額交易
2021/07/23	106.1	373.39	7	376.07	370.00	99.1	4,753	2.08%	大買/
2021/07/22	174.1	374.73	4.3	376.42	372.50	169.8	4,756	3.57%	大買/鉅額交易
2021/07/21	5	378.00	4	380.63	376.00	1	4,725	0.02%
2021/07/20	9.1	378.13	10	378.20	375.00	-0.9	4,741	-0.02%
2021/07/19	9	382.22	4	383.88	381.50	5	4,715	0.11%
2021/07/16	5	388.49	4	388.88	390.00	1	4,728	0.02%
2021/07/15	6.1	395.24	13.1	396.11	392.50	-7	4,731	-0.15%
2021/07/14	23.1	391.13	28.3	389.97	395.00	-5.2	4,677	-0.11%
2021/07/13	21	386.31	14	383.57	381.00	7	4,599	0.15%
2021/07/12	5	378.90	16	377.56	381.00	-11	4,558	-0.24%
2021/07/09	9.3	366.88	10	364.40	370.00	-0.8	4,501	-0.02%
2021/07/08	8	372.00	2	372.50	370.00	6	4,514	0.13%
2021/07/07	9	368.56	5	371.40	371.00	4	4,520	0.09%
2021/07/06	6	380.25	8	379.63	376.00	-2	4,489	-0.04%
2021/07/05	3.2	381.90	8	380.94	382.00	-4.9	4,512	-0.11%
2021/07/02	4	368.25	2	370.75	374.50	2	4,491	0.04%
2021/07/01	5	371.60	4	368.25	366.00	1	4,530	0.02%
2021/06/30	8	383.75	11.4	380.30	375.00	-3.4	4,535	-0.07%
2021/06/29	16.1	377.90	20	377.15	375.00	-3.9	4,487	-0.09%
2021/06/28	10	375.70	8.1	376.75	380.00	1.9	4,418	0.04%
2021/06/25	5	369.20	3	365.00	364.00	2	4,310	0.05%
2021/06/24	6	373.58	9	369.89	366.00	-3	4,362	-0.07%
2021/06/23	5	372.20	19	373.76	373.50	-14	4,387	-0.32%
2021/06/22	4	367.50	6.1	369.30	368.00	-2.1	4,348	-0.05%
2021/06/21	5	361.70	8	365.44	363.00	-3	4,326	-0.07%
2021/06/18	9	368.89	30	369.32	364.00	-21	4,329	-0.49%
2021/06/17	29	367.91	504	363.02	369.00	-475	4,306	-11.03%	大賣/鉅額交易
2021/06/16	12.3	370.86	16	375.19	364.50	-3.7	4,289	-0.09%
2021/06/15	26	374.27	511.3	371.56	376.00	-485.3	4,251	-11.42%	大賣/鉅額交易
2021/06/11	26.1	368.65	31.3	369.30	373.50	-5.2	4,181	-0.12%
2021/06/10	59	359.55	46.1	360.07	358.00	12.9	4,006	0.32%
2021/06/09	2.1	332.67	13	331.50	332.00	-10.9	3,776	-0.29%
2021/06/08	5	330.00	1.1	329.98	330.00	4	3,876	0.10%
2021/06/07	0	0.00	2	323.75	325.00	-2	3,889	-0.05%
2021/06/04	0.1	326.50	0	0.00	326.50	0.1	3,909	0.00%
2021/06/03	4	327.00	6	326.25	327.00	-2	3,992	-0.05%
2021/06/02	3	320.67	3	320.67	320.00	0	4,071	0.00%
2021/06/01	1	330.50	1	330.00	329.00	0	4,099	0.00%
2021/05/31	3.2	326.71	3	326.00	326.00	0.2	4,147	0.00%
2021/05/28	2	324.75	1	326.00	326.00	1	4,201	0.02%
2021/05/27	2	319.50	0	0.00	321.00	2	4,277	0.05%
2021/05/26	3	335.33	15	333.60	323.00	-12	4,298	-0.28%
2021/05/25	18.1	326.35	4.6	326.04	328.00	13.5	4,318	0.31%
2021/05/24	1.1	312.91	1	311.50	312.50	0.1	4,372	0.00%
2021/05/21	14.1	304.14	8	305.50	307.50	6.1	4,449	0.14%
2021/05/20	14	303.29	4	300.50	299.00	10	4,524	0.22%
2021/05/19	1	306.50	2	309.00	314.00	-1	4,618	-0.02%
2021/05/18	3.1	307.70	5.1	309.10	314.00	-2.1	4,656	-0.04%
2021/05/17	4	297.62	6	293.33	300.00	-2	4,788	-0.04%
2021/05/14	16.2	306.45	11	310.86	302.50	5.2	4,979	0.10%
2021/05/13	4	327.13	22.1	322.12	322.50	-18.1	5,298	-0.34%
2021/05/12	31	324.76	15.2	316.16	328.50	15.8	5,329	0.30%
2021/05/11	3.1	321.36	7.1	324.59	322.50	-4.1	5,286	-0.08%
2021/05/10	17.4	336.04	12.1	338.70	338.50	5.3	5,285	0.10%
2021/05/07	7	332.71	7.6	333.57	337.50	-0.6	5,327	-0.01%
2021/05/06	18	325.56	11	324.59	326.00	7	5,365	0.13%
2021/05/05	7.2	328.73	4.3	331.06	326.00	2.9	5,423	0.05%
2021/05/04	14.5	335.84	16	322.38	322.00	-1.5	5,473	-0.03%
2021/05/03	18.2	340.27	19	348.47	350.00	-0.8	5,365	-0.02%
2021/04/29	14.2	369.87	78	371.53	366.50	-63.8	5,312	-1.20%
2021/04/28	9.2	366.53	1.1	364.83	365.00	8.1	5,387	0.15%
2021/04/27	1	371.00	2	370.26	370.50	-1	5,591	-0.02%
2021/04/26	4	368.63	1	370.50	372.00	3	5,676	0.05%
2021/04/23	2	370.00	2	372.00	372.00	0	5,735	0.00%
2021/04/22	9.1	369.78	4	367.88	367.50	5.1	5,873	0.09%
2021/04/21	0.1	376.00	7	375.29	371.50	-6.9	6,144	-0.11%
2021/04/20	4	380.50	4.2	380.79	381.00	-0.2	6,408	0.00%
2021/04/19	119	379.17	2	380.25	379.50	117	6,503	1.80%	大買/鉅額交易
2021/04/16	7.1	381.44	16	381.50	383.00	-8.9	6,764	-0.13%
2021/04/15	4.1	375.72	7	376.00	376.50	-2.9	6,849	-0.04%
2021/04/14	24.5	370.77	31.1	366.83	369.50	-6.6	7,039	-0.09%
2021/04/13	57.4	377.81	13	378.31	375.50	44.3	7,131	0.62%
2021/04/12	0.1	380.70	33.2	379.99	381.50	-33.2	7,168	-0.46%
2021/04/09	9.5	380.93	4	379.13	379.00	5.5	7,375	0.07%
2021/04/08	18	385.11	1	385.50	385.50	17	7,377	0.23%
2021/04/07	23.1	387.24	4	386.25	384.50	19.1	7,368	0.26%
2021/04/06	50.1	389.94	4	394.38	390.00	46.1	7,314	0.63%
2021/04/01	7	392.36	4.3	395.59	389.50	2.7	7,298	0.04%
2021/03/31	6	392.00	1	396.00	391.00	5	7,273	0.07%
2021/03/30	3	389.00	7.6	393.58	395.00	-4.6	7,251	-0.06%
2021/03/29	8	395.25	2.3	397.43	390.50	5.7	7,230	0.08%
2021/03/26	6	392.01	9	393.39	397.00	-3	7,177	-0.04%
2021/03/25	2.1	384.78	2	385.25	386.00	0.1	7,131	0.00%
2021/03/24	9	386.00	12	387.88	384.00	-3	7,141	-0.04%
2021/03/23	3	383.50	2.1	385.38	385.00	0.9	7,115	0.01%
2021/03/22	8	383.88	5	385.20	384.00	3	7,134	0.04%
2021/03/19	4	380.13	4	380.38	380.00	0	7,152	0.00%
2021/03/18	3	388.82	1	392.50	384.50	2	7,251	0.03%
2021/03/17	3.1	389.69	3	391.50	389.50	0.1	7,331	0.00%
2021/03/16	5	389.11	1	394.50	389.50	4	7,354	0.05%
2021/03/15	19.2	391.85	20	393.33	392.00	-0.8	7,417	-0.01%
2021/03/12	18	395.61	3.5	398.09	393.50	14.5	7,427	0.20%
2021/03/11	11.2	386.26	16.1	385.53	386.50	-4.9	7,369	-0.07%
2021/03/10	15.3	381.20	12	381.29	381.00	3.3	7,382	0.04%
2021/03/09	4	375.38	6.1	378.96	375.50	-2.1	7,422	-0.03%
2021/03/08	10	379.15	10.3	381.17	380.00	-0.3	7,506	0.00%
2021/03/05	15.4	370.64	2.1	365.58	371.00	13.3	7,430	0.18%
2021/03/04	64.8	371.99	34.5	370.24	369.00	30.3	7,423	0.41%
2021/03/03	2.1	367.57	4.5	373.17	380.50	-2.4	7,351	-0.03%
2021/03/02	5.3	381.23	15	376.53	371.50	-9.8	7,307	-0.13%
2021/02/26	78.8	380.97	19	383.00	380.50	59.8	7,252	0.82%
2021/02/25	9.1	396.79	8	405.38	393.00	1.1	7,230	0.01%
2021/02/24	5.1	404.48	23.1	404.27	400.50	-18	7,278	-0.25%
2021/02/23	16.1	408.82	13.1	409.22	406.50	3	7,217	0.04%
2021/02/22	33	411.71	16	412.00	413.50	17	7,196	0.24%
2021/02/19	15.2	391.35	36.5	392.77	398.00	-21.3	7,124	-0.30%
2021/02/18	15.1	380.28	2.2	381.05	381.00	12.9	7,100	0.18%
2021/02/17	520.4	380.91	55.5	379.46	379.50	464.9	7,226	6.43%	大買/鉅額交易
2021/02/05	65.1	375.25	177.1	373.12	370.50	-112	7,066	-1.58%	大賣/鉅額交易
2021/02/04	79.2	388.33	356	388.51	388.00	-276.8	6,827	-4.05%	大賣/鉅額交易
2021/02/03	10.1	433.27	4.4	432.66	425.50	5.7	6,458	0.09%
2021/02/02	22.4	436.50	21.3	435.53	434.50	1.1	6,391	0.02%
2021/02/01	29.5	417.59	24	418.92	420.50	5.5	6,381	0.09%
2021/01/29	13.2	420.83	11.5	416.52	414.00	1.7	6,363	0.03%
2021/01/28	28.5	422.03	24	418.54	418.00	4.5	6,359	0.07%
2021/01/27	33	433.92	176.2	432.55	435.00	-143.2	6,321	-2.26%	大賣/鉅額交易
2021/01/26	29	448.66	47.1	455.67	435.00	-18.1	6,263	-0.29%
2021/01/25	49.2	457.33	69	457.19	451.00	-19.8	6,183	-0.32%
2021/01/22	66	459.53	60	458.27	457.50	6	6,156	0.10%
2021/01/21	55	456.81	34.1	458.20	458.00	20.9	6,176	0.34%
2021/01/20	70	451.76	67	453.53	446.00	3	6,149	0.05%
2021/01/19	34.2	433.71	27	436.41	445.00	7.2	5,938	0.12%
2021/01/18	24.3	423.43	29.3	423.53	424.50	-5	5,865	-0.09%
2021/01/15	56	423.56	32.2	424.53	419.50	23.8	5,817	0.41%
2021/01/14	88.4	434.21	75	437.77	424.00	13.4	5,717	0.23%
2021/01/13	37.4	410.42	61.6	408.54	423.50	-24.2	5,467	-0.44%
2021/01/12	50.1	390.47	44	390.72	385.00	6.1	5,281	0.11%
2021/01/11	77	384.89	110	382.85	394.00	-33	5,196	-0.63%	大賣/
2021/01/08	37	359.24	12	358.13	363.00	25	4,960	0.50%
2021/01/07	65	354.59	66	355.08	355.00	-1	4,890	-0.02%
2021/01/06	59	376.77	47	376.98	371.00	12	4,831	0.25%
2021/01/05	43.1	368.66	31	367.84	369.00	12.1	4,874	0.25%
2021/01/04	18.5	365.56	41.7	364.89	364.50	-23.2	5,050	-0.46%
2020/12/31	14	350.11	100.1	348.62	346.00	-86.1	4,850	-1.77%
2020/12/30	7.5	345.07	5	344.30	344.00	2.5	4,814	0.05%
2020/12/29	20.1	347.50	0	0.00	345.50	20.1	4,815	0.42%
2020/12/25	3	346.00	1.1	347.82	344.00	1.9	4,793	0.04%
2020/12/23	1	348.50	11	344.41	348.50	-10	4,814	-0.21%
2020/12/22	6	347.00	21	344.67	342.50	-15	4,845	-0.31%
2020/12/21	15	346.50	20.3	343.76	348.00	-5.3	4,870	-0.11%
2020/12/18	1	343.00	1	340.50	343.00	0	4,866	0.00%
2020/12/17	10	344.25	14	342.07	341.50	-4	4,892	-0.08%
2020/12/16	13	345.42	13	346.04	346.00	0	4,918	0.00%
2020/12/15	45.1	337.89	26	336.37	340.50	19.1	4,891	0.39%
2020/12/14	79	348.10	58.1	343.81	337.50	20.9	4,897	0.43%
2020/12/11	9	341.06	32	339.27	339.00	-23	4,832	-0.48%
2020/12/10	37	350.14	13	348.88	350.00	24	4,778	0.50%
2020/12/09	20	357.60	31.2	356.20	358.00	-11.2	4,798	-0.23%
2020/12/08	3	340.17	24	340.29	345.00	-21	4,774	-0.44%
2020/12/07	34	341.03	7.1	339.95	340.00	27	4,827	0.56%
2020/12/04	15.1	349.72	15	347.80	347.50	0.1	4,786	0.00%
2020/12/03	26.1	347.86	29	347.17	350.00	-2.9	4,756	-0.06%
2020/12/02	83	345.70	56.1	347.82	347.00	26.9	4,735	0.57%
2020/12/01	3	333.83	2	335.50	336.50	1	4,650	0.02%
2020/11/30	5	335.40	16.1	335.47	335.00	-11.1	4,699	-0.24%
2020/11/27	3	330.83	7	331.50	333.00	-4	4,671	-0.09%
2020/11/26	5	333.80	16	332.50	331.50	-11	4,699	-0.23%
2020/11/25	18	332.97	27	330.17	329.00	-9	4,728	-0.19%
2020/11/24	516	335.85	36	336.16	337.00	480	4,750	10.10%	大買/鉅額交易
2020/11/23	56	343.14	57	341.39	334.50	-1	4,819	-0.02%
2020/11/20	18.1	336.40	14	337.50	338.00	4.1	4,863	0.08%
2020/11/19	50	338.32	55	339.52	336.00	-5	4,921	-0.10%
2020/11/18	26	332.98	11	331.05	334.50	15	4,929	0.30%
2020/11/17	31.1	335.64	97	327.04	327.00	-65.9	4,936	-1.33%
2020/11/16	197.1	332.36	74.1	331.23	332.00	122.9	5,054	2.43%	大買/鉅額交易
2020/11/13	1	314.01	2	318.00	318.50	-1	4,944	-0.02%
2020/11/12	7	316.43	5	316.40	314.00	2	5,113	0.04%
2020/11/11	19.1	318.97	38	319.22	318.50	-18.9	5,115	-0.37%
2020/11/10	32	315.66	9.1	316.62	315.00	22.9	5,088	0.45%
2020/11/09	25	321.52	15	320.43	321.00	10	5,127	0.20%
2020/11/06	16	317.84	3	317.33	314.00	13	5,152	0.25%
2020/11/05	40.1	312.45	14	314.00	316.00	26.1	5,164	0.51%
2020/11/04	7	307.14	4.3	308.37	310.00	2.7	5,164	0.05%
2020/11/03	4	304.00	56	304.38	306.00	-52	5,201	-1.00%
2020/11/02	7.1	304.77	5	305.80	302.50	2.1	5,250	0.04%
2020/10/30	11	310.09	10	308.40	311.00	1	5,242	0.02%
2020/10/29	29	309.12	49	310.92	309.50	-20	5,309	-0.38%
2020/10/28	17.1	317.26	11	317.45	319.50	6.1	5,415	0.11%
2020/10/27	12.1	312.09	7	312.93	314.50	5.1	5,412	0.09%
2020/10/26	5.1	311.80	107	313.36	310.50	-101.9	5,480	-1.86%	大賣/鉅額交易
2020/10/23	95	311.88	6	311.42	312.00	89	5,715	1.56%
2020/10/22	14	310.75	9	310.00	310.00	5	5,896	0.08%
2020/10/21	3	315.50	6	317.58	314.50	-3	5,982	-0.05%
2020/10/20	54	316.86	38	315.93	315.50	16	6,028	0.27%
2020/10/19	18	309.36	62	308.44	310.00	-44	5,975	-0.74%
2020/10/16	23	311.30	10	313.50	309.00	13	5,999	0.22%
2020/10/15	4	311.25	7	313.93	313.50	-3	6,078	-0.05%
2020/10/14	342.3	318.83	19	318.50	314.50	323.3	6,227	5.19%	大買/鉅額交易
2020/10/13	65	315.82	30	314.55	317.50	35	6,344	0.55%
2020/10/12	169	307.18	46	305.12	310.00	123	6,226	1.98%	大買/鉅額交易
2020/10/08	1	291.00	22	289.55	289.50	-21	6,091	-0.34%
2020/10/07	241	288.01	0	0.00	285.00	241	6,154	3.92%	大買/鉅額交易
2020/10/06	201	292.86	0	0.00	288.50	201	6,195	3.24%	大買/鉅額交易
2020/10/05	0.1	289.50	1.2	288.22	288.50	-1.1	6,318	-0.02%
2020/09/30	2	287.00	0.5	288.50	286.50	1.5	6,498	0.02%
2020/09/29	0	0.00	1	289.00	288.50	-1	6,728	-0.01%
2020/09/28	1	279.50	2	283.75	284.00	-1	6,934	-0.01%
2020/09/25	4.1	282.44	9.5	280.37	278.00	-5.4	7,068	-0.08%
2020/09/24	8	289.69	7	289.71	287.00	1	7,096	0.01%
2020/09/23	4	293.50	7	295.57	297.50	-3	7,090	-0.04%
2020/09/22	5	297.10	5	296.30	292.50	0	7,152	0.00%
2020/09/21	9	303.83	7	304.36	299.00	2	7,186	0.03%
2020/09/18	2	300.25	7	300.71	302.50	-5	7,237	-0.07%
2020/09/17	4	301.00	3	302.00	299.50	1	7,280	0.01%
2020/09/16	15	303.40	6	303.42	303.00	9	7,335	0.12%
2020/09/15	3	301.67	7	301.50	298.50	-4	7,428	-0.05%
2020/09/14	3	299.00	146	297.94	297.00	-143	7,570	-1.89%	大賣/鉅額交易
2020/09/11	9.1	293.90	21	292.71	295.00	-11.9	7,641	-0.16%
2020/09/10	20	291.70	16	292.59	289.50	4	7,673	0.05%
2020/09/09	5	283.70	4	286.13	287.50	1	7,761	0.01%
2020/09/08	43	287.15	22	286.55	287.00	21	7,911	0.27%
2020/09/07	18	287.81	10	288.40	285.50	8	8,049	0.10%
2020/09/04	38	290.16	43	287.58	292.00	-5	8,172	-0.06%
2020/09/03	10	289.35	2	292.25	287.50	8	8,358	0.10%
2020/09/02	6	290.25	12	291.08	291.00	-6	8,352	-0.07%
2020/09/01	18	288.31	9	288.33	288.50	9	8,549	0.11%
2020/08/31	6	289.17	6	290.33	286.00	0	8,586	0.00%
2020/08/28	27	290.46	13	292.27	291.00	14	8,624	0.16%
2020/08/27	9	292.94	16	295.03	296.00	-7	8,689	-0.08%
2020/08/26	52	287.20	47	287.38	290.50	5	8,739	0.06%
2020/08/25	4	274.25	231.3	274.32	280.00	-227.3	8,704	-2.61%	大賣/鉅額交易
2020/08/24	11	271.59	11.2	272.61	275.00	-0.2	8,806	0.00%
2020/08/21	13	264.58	6	265.00	266.00	7	8,783	0.08%
2020/08/20	82	262.40	8	266.44	260.00	74	8,803	0.84%
2020/08/19	4	284.38	9	286.44	281.50	-5	8,640	-0.06%
2020/08/18	29	288.19	91	293.02	284.50	-62	8,670	-0.72%
2020/08/17	6	299.92	21	302.12	300.50	-15	8,682	-0.17%
2020/08/14	30	301.28	6	302.08	303.00	24	8,791	0.27%
2020/08/13	15	299.60	25	301.56	299.50	-10	8,922	-0.11%
2020/08/12	17	299.44	33	294.36	303.00	-16	9,009	-0.18%
2020/08/11	57	295.90	13	295.50	294.00	44	9,200	0.48%
2020/08/10	32	296.88	18	297.44	298.00	14	9,239	0.15%
2020/08/07	4.1	302.64	204	303.39	303.50	-200	9,257	-2.16%	大賣/鉅額交易
2020/08/06	17	306.24	11	307.64	302.50	6	9,324	0.06%
2020/08/05	72	303.98	125.5	303.35	304.50	-53.5	9,388	-0.57%	大賣/
2020/08/04	53	304.31	35.5	304.37	302.00	17.5	9,594	0.18%
2020/08/03	43	304.29	2.1	302.57	299.00	40.9	9,723	0.42%
2020/07/31	14	317.79	38	316.28	317.00	-24	9,641	-0.25%
2020/07/30	4	322.25	11	321.45	322.00	-7	9,631	-0.07%
2020/07/29	59	323.33	252	322.27	318.50	-193	9,633	-2.00%	大賣/鉅額交易
2020/07/28	50	345.22	20	345.80	334.00	30	9,465	0.32%
2020/07/27	28	332.96	24	331.54	339.00	4	9,463	0.04%
2020/07/24	71	326.42	62	322.97	321.00	9	9,566	0.09%
2020/07/23	10	322.70	69	322.12	326.00	-59	9,641	-0.61%
2020/07/22	11	326.09	12	325.88	327.00	-1	9,728	-0.01%
2020/07/21	32	326.94	55	326.58	330.50	-23	9,809	-0.23%
2020/07/20	33	321.85	12	326.42	317.50	21	9,774	0.21%
2020/07/17	105	329.40	62	329.67	331.00	43	9,753	0.44%	大買/
2020/07/16	34	318.10	22	317.45	315.00	12	9,581	0.13%
2020/07/15	18	317.69	56	317.45	311.50	-38	9,571	-0.40%
2020/07/14	37	320.65	82	319.27	321.50	-45	9,645	-0.47%
2020/07/13	31	318.31	36	318.25	319.00	-5	9,632	-0.05%
2020/07/10	34	314.07	150	315.40	311.50	-116	9,654	-1.20%	大賣/鉅額交易
2020/07/09	35	328.24	133	329.59	326.00	-98	9,583	-1.02%	大賣/
2020/07/08	69	322.14	32.1	319.63	326.00	36.9	9,438	0.39%
2020/07/07	38	310.29	66	307.39	306.00	-28	9,258	-0.30%
2020/07/06	30	302.20	15.1	303.94	306.00	14.9	9,098	0.16%
2020/07/03	5	292.00	22	292.52	293.00	-17	9,016	-0.19%
2020/07/02	10	292.75	5	292.50	292.00	5	9,058	0.06%
2020/07/01	37	293.61	19	294.92	292.50	18	9,165	0.20%
2020/06/30	33	298.35	137	297.48	299.00	-104	9,209	-1.13%	大賣/鉅額交易
2020/06/29	6	293.50	24	294.19	291.00	-18	9,242	-0.19%
2020/06/24	12	298.58	5	296.90	295.00	7	9,271	0.08%
2020/06/23	24	300.79	22	301.82	299.00	2	9,363	0.02%
2020/06/22	54	304.06	45.2	305.54	305.00	8.8	9,378	0.09%
2020/06/19	21	297.29	22.2	297.81	297.00	-1.2	9,436	-0.01%
2020/06/18	11	292.86	27	293.61	291.50	-16	9,362	-0.17%
2020/06/17	120	293.03	19	291.92	293.50	101	9,370	1.08%	大買/鉅額交易
2020/06/16	94	293.34	53.2	291.70	296.50	40.8	9,445	0.43%
2020/06/15	33.2	292.25	45	289.23	283.00	-11.8	9,512	-0.12%
2020/06/12	60.7	289.03	26	287.54	289.00	34.7	9,518	0.36%
2020/06/11	55.3	292.50	287	290.91	288.50	-231.7	9,579	-2.42%	大賣/鉅額交易
2020/06/10	292	291.61	26.5	291.63	294.50	265.5	9,617	2.76%	大買/鉅額交易
2020/06/09	97	282.37	25.1	283.93	282.00	71.9	9,584	0.75%
2020/06/08	232	285.70	78	283.58	282.00	154	9,739	1.58%	大買/鉅額交易
2020/06/05	40.3	278.55	73.5	277.91	278.00	-33.3	9,588	-0.35%
2020/06/04	21	276.79	89	276.69	278.00	-68	9,615	-0.71%
2020/06/03	238	276.84	7	277.93	277.00	231	9,657	2.39%	大買/鉅額交易
2020/06/02	136	270.41	35.1	271.72	272.50	100.9	9,590	1.05%	大買/
2020/06/01	31	263.24	274	262.59	264.00	-243	9,515	-2.55%	大賣/鉅額交易
2020/05/29	127	253.37	19	254.32	257.00	108	9,450	1.14%	大買/鉅額交易
2020/05/28	100	247.21	5.1	247.22	247.00	95	9,314	1.02%
2020/05/27	4	249.13	9	247.61	247.00	-5	9,339	-0.05%
2020/05/26	35.2	249.83	1	245.50	244.00	34.2	9,312	0.37%
2020/05/25	47	247.84	4	248.25	250.00	43	9,277	0.46%
2020/05/22	9.3	239.54	78.2	237.13	239.50	-68.9	9,252	-0.74%
2020/05/21	37	250.54	15	250.37	251.00	22	9,151	0.24%
2020/05/20	8.2	246.61	38	245.54	246.00	-29.8	9,136	-0.33%
2020/05/19	4	246.75	445	249.20	252.00	-441	9,144	-4.82%	大賣/鉅額交易
2020/05/18	65.2	250.25	116	251.92	248.00	-50.8	9,138	-0.56%	大賣/
2020/05/15	4	270.13	16	269.94	268.50	-12	9,067	-0.13%
2020/05/14	11	268.64	24	268.60	267.00	-13	9,246	-0.14%
2020/05/13	55	271.95	25.2	270.99	272.50	29.8	9,401	0.32%
2020/05/12	19	277.89	60	277.12	274.50	-41	9,597	-0.43%
2020/05/11	218	284.38	534	284.02	282.50	-316	9,749	-3.24%	大買/大賣/鉅額交易
2020/05/08	162	279.75	19	280.05	281.50	143	9,658	1.48%	大買/鉅額交易
2020/05/07	13	268.50	17	270.09	272.50	-4	9,485	-0.04%
2020/05/06	27	263.57	4	262.88	262.50	23	9,424	0.24%
2020/05/05	16	266.88	13	263.77	262.50	3	9,461	0.03%
2020/05/04	6	262.83	15	262.77	264.00	-9	9,599	-0.09%
2020/04/30	44	269.14	25	268.64	269.00	19	9,591	0.20%
2020/04/29	24	258.71	24	258.79	261.50	0	9,507	0.00%
2020/04/28	33	245.26	20	244.58	247.00	13	9,371	0.14%
2020/04/27	92	250.66	26	250.56	251.50	66	9,332	0.71%
2020/04/24	16	253.81	88	253.56	251.00	-72	9,223	-0.78%
2020/04/23	26	258.88	31	256.79	260.00	-5	9,121	-0.05%
2020/04/22	19	257.71	79	259.61	259.00	-60	9,150	-0.66%
2020/04/21	7.1	270.38	8	268.44	265.50	-0.9	9,047	-0.01%
2020/04/20	70	270.83	8	271.13	274.00	62	9,040	0.69%
2020/04/17	33	276.95	101	275.52	274.00	-68	9,030	-0.75%	大賣/
2020/04/16	78	269.76	99	268.67	270.00	-21	8,957	-0.23%
2020/04/15	517	274.96	12	273.63	272.00	505	8,998	5.61%	大買/鉅額交易
2020/04/14	13.1	272.46	8	272.13	273.00	5.1	9,145	0.06%
2020/04/13	4	265.38	9	264.61	263.00	-5	9,200	-0.05%
2020/04/10	2	269.00	2	269.50	268.50	0	9,301	0.00%
2020/04/09	5	273.10	68	270.74	269.00	-63	9,423	-0.67%
2020/04/08	4	276.25	17	277.03	275.00	-13	9,461	-0.14%
2020/04/07	29	285.02	4	280.75	278.00	25	9,453	0.26%
2020/04/06	16	272.81	15	272.37	278.00	1	9,400	0.01%
2020/04/01	55.1	264.17	23	263.48	262.00	32.1	9,386	0.34%
2020/03/31	12	263.50	10	262.45	263.50	2	9,358	0.02%
2020/03/30	15	257.13	14.1	254.90	260.50	0.9	9,283	0.01%
2020/03/27	267.1	259.37	19	257.58	254.50	248.1	9,259	2.68%	大買/鉅額交易
2020/03/26	26	253.12	26	254.67	256.00	0	9,139	0.00%
2020/03/25	87	256.33	32	256.02	256.50	55	9,217	0.60%
2020/03/24	42	239.54	66	240.70	242.50	-24	9,130	-0.26%
2020/03/23	18	218.00	19	216.97	222.50	-1	9,079	-0.01%
2020/03/20	17	214.35	23	212.89	215.00	-6	9,071	-0.07%
2020/03/19	46	202.47	49	200.94	195.50	-3	8,953	-0.03%
2020/03/18	17	221.15	14	223.00	217.00	3	8,882	0.03%
2020/03/17	37	227.41	45	229.51	219.00	-8	8,936	-0.09%
2020/03/16	35	248.86	34	251.47	236.00	1	8,824	0.01%
2020/03/13	18	231.69	50	227.36	249.50	-32	8,770	-0.36%
2020/03/12	17	239.91	7	240.00	238.00	10	8,578	0.12%
2020/03/11	12	266.63	1	271.00	264.00	11	8,451	0.13%
2020/03/10	17	272.41	49	269.49	273.50	-32	8,562	-0.37%
2020/03/09	25.1	276.96	19	279.55	274.50	6.1	8,710	0.07%
2020/03/06	5	286.50	156	287.53	288.50	-151	8,735	-1.73%	大賣/鉅額交易
2020/03/05	14	287.93	29	287.02	290.00	-15	8,898	-0.17%
2020/03/04	42	279.75	10	278.95	279.50	32	8,940	0.36%
2020/03/03	25	279.22	9	277.83	277.50	16	8,979	0.18%
2020/03/02	15	272.53	3	266.50	272.50	12	8,958	0.13%
2020/02/27	6	277.83	28	279.09	273.50	-22	8,954	-0.25%
2020/02/26	53	283.85	27	284.19	284.00	26	8,910	0.29%
2020/02/25	26	286.62	8	284.50	286.50	18	8,915	0.20%
2020/02/24	29	282.05	42	283.32	285.50	-13	8,919	-0.15%
2020/02/21	21	285.14	14	284.18	283.00	7	8,925	0.08%
2020/02/20	24	286.79	69	287.66	289.50	-45	8,875	-0.51%
2020/02/19	42	283.73	73	282.02	280.50	-31	8,745	-0.35%
2020/02/18	98	284.35	84	284.90	280.00	14	8,692	0.16%
2020/02/17	97	293.35	128	295.79	291.00	-31	8,523	-0.36%	大賣/
2020/02/14	72	308.57	79	309.25	307.00	-7	8,304	-0.08%
2020/02/13	111	320.68	146	318.50	315.50	-35	8,115	-0.43%	大買/大賣/
2020/02/12	124	313.03	96	312.35	316.00	28	7,839	0.36%	大買/
2020/02/11	62	296.89	36	298.60	302.00	26	7,658	0.34%
2020/02/10	19	291.32	19	292.68	290.50	0	7,652	0.00%
2020/02/07	68	295.11	53	294.05	293.50	15	7,716	0.19%
2020/02/06	19	294.00	72	293.08	295.00	-53	7,813	-0.68%
2020/02/05	68	289.74	288	290.54	292.50	-220	7,736	-2.84%	大賣/鉅額交易
2020/02/04	169	275.30	106	275.36	275.00	63	7,620	0.83%	大買/大賣/
2020/02/03	19.2	268.67	12	268.79	270.50	7.2	7,671	0.09%
2020/01/31	34	280.47	83	275.16	282.00	-49	7,660	-0.64%
2020/01/30	23.1	273.37	21	273.07	275.50	2.1	7,732	0.03%
2020/01/20	4	287.00	3	286.50	286.00	1	7,977	0.01%
2020/01/17	10	285.55	7	285.07	285.50	3	8,044	0.04%
2020/01/16	14	280.93	57	281.04	284.50	-43	8,130	-0.53%
2020/01/15	28	291.27	16.7	290.11	288.00	11.4	8,123	0.14%
2020/01/14	31	289.52	7	288.86	288.00	24	8,121	0.30%
2020/01/13	4.1	284.40	8	283.44	285.00	-4	8,103	-0.05%
2020/01/10	8.1	282.16	21	282.12	286.50	-13	8,123	-0.16%
2020/01/09	36.1	281.83	48	281.27	284.50	-12	8,179	-0.15%
2020/01/08	41.2	279.42	141	277.02	275.00	-99.8	8,426	-1.18%	大賣/
2020/01/07	37.1	284.75	190	286.50	288.00	-153	8,359	-1.83%	大賣/鉅額交易
2020/01/06	12.1	288.45	24	288.17	285.00	-11.9	8,408	-0.14%
2020/01/03	32	297.70	97	295.41	295.00	-65	8,387	-0.77%
2020/01/02	79	302.71	30	303.05	305.00	49	8,316	0.59%
2019/12/31	8	295.50	11	294.50	294.00	-3	8,276	-0.04%
2019/12/30	43	299.40	25	299.26	297.50	18	8,278	0.22%
2019/12/27	48	304.39	41	305.55	298.50	7	8,317	0.08%
2019/12/26	14	297.96	17	299.29	300.00	-3	8,232	-0.04%
2019/12/25	15	294.83	18	296.03	295.00	-3	8,188	-0.04%
2019/12/24	24.1	291.35	31	292.47	293.50	-7	8,252	-0.08%
2019/12/23	12.1	286.27	19.3	286.36	288.00	-7.2	8,281	-0.09%
2019/12/20	29.3	288.20	174	285.75	283.00	-144.7	8,319	-1.74%	大賣/鉅額交易
2019/12/19	53	296.31	22	292.82	291.50	31	8,349	0.37%
2019/12/18	125	298.82	14	300.11	301.00	111	8,266	1.34%	大買/鉅額交易
2019/12/17	50	302.26	37	301.00	300.50	13	8,325	0.16%
2019/12/16	7	295.93	32	296.58	295.50	-25	8,315	-0.30%
2019/12/13	138.2	300.87	864	295.58	296.00	-725.8	8,740	-8.30%	大買/大賣/鉅額交易
2019/12/12	111	296.79	56	295.54	298.00	55	8,808	0.62%	大買/
2019/12/11	18	287.56	12	286.96	286.00	6	8,621	0.07%
2019/12/10	36	285.97	246	284.54	285.00	-210	8,648	-2.43%	大賣/鉅額交易
2019/12/09	11.5	294.11	9	294.28	294.50	2.5	8,555	0.03%
2019/12/06	39	290.40	9	291.83	290.00	30	8,608	0.35%
2019/12/05	20	291.53	117	287.29	292.00	-97	8,593	-1.13%	大賣/
2019/12/04	147.1	282.50	50	282.40	282.00	97.1	8,496	1.14%	大買/
2019/12/03	109	292.38	210	293.28	291.00	-101	8,496	-1.19%	大買/大賣/鉅額交易
2019/12/02	10	293.35	29	293.86	298.00	-19	8,433	-0.23%
2019/11/29	25	301.74	21	300.19	302.50	4	8,333	0.05%
2019/11/28	29	309.31	28	306.05	306.00	1	8,233	0.01%
2019/11/27	7	314.86	28	314.09	315.00	-21	8,196	-0.26%
2019/11/26	14	312.54	7	312.86	311.50	7	8,258	0.08%
2019/11/25	5.1	308.08	0	0.00	306.50	5.1	8,364	0.06%
2019/11/22	3	307.67	136	306.20	305.50	-133	8,450	-1.57%	大賣/鉅額交易
2019/11/21	16	306.22	27	305.04	314.50	-11	8,476	-0.13%
2019/11/20	19	310.53	220	313.07	308.50	-201	8,492	-2.37%	大賣/鉅額交易
2019/11/18	0.1	323.00	1	323.50	324.00	-0.9	8,600	-0.01%
2019/11/15	10	323.05	8	320.63	321.00	2	8,751	0.02%
2019/11/14	2	316.75	7	315.86	318.00	-5	8,767	-0.06%
2019/11/13	1	316.00	9	313.61	316.00	-8	8,857	-0.09%
2019/11/12	12	308.50	10	307.80	310.00	2	8,971	0.02%
2019/11/11	5	305.80	54	304.93	305.00	-49	9,139	-0.54%
2019/11/08	3	307.67	23	307.37	312.50	-20	9,242	-0.22%
2019/11/07	17	312.03	989	309.98	307.00	-972	9,307	-10.44%	大賣/鉅額交易
2019/11/06	60	325.67	20	325.63	323.00	40	9,373	0.43%
2019/11/05	130	329.65	38	333.84	335.50	92	9,407	0.98%	大買/
2019/11/04	28	325.66	23	324.91	323.50	5	9,536	0.05%
2019/11/01	13	318.88	14	320.39	324.50	-1	9,647	-0.01%
2019/10/31	22	321.75	16	321.97	318.00	6	9,814	0.06%
2019/10/30	28	328.46	19	328.34	333.00	9	9,822	0.09%
2019/10/29	63.2	336.94	105	329.95	330.00	-41.8	9,969	-0.42%	大賣/
2019/10/28	109	335.53	105	337.34	343.50	4	10,054	0.04%	大買/大賣/
2019/10/25	51	316.94	21	317.21	315.00	30	9,834	0.31%
2019/10/24	6	316.33	19	314.97	320.00	-13	9,891	-0.13%
2019/10/23	12.3	311.19	23	311.76	313.00	-10.7	9,982	-0.11%
2019/10/22	20	308.00	8	308.38	305.50	12	10,155	0.12%
2019/10/21	6	305.00	11	304.73	302.50	-5	10,384	-0.05%
2019/10/18	27.1	308.87	10	309.20	307.00	17.1	10,715	0.16%
2019/10/17	53	307.14	77	308.69	314.50	-24	10,907	-0.22%
2019/10/16	77	308.95	65	308.77	306.00	12	10,850	0.11%
2019/10/15	28	298.45	18	299.81	299.00	10	10,647	0.09%
2019/10/14	17	295.71	26	295.38	294.00	-9	10,584	-0.09%
2019/10/09	37	287.32	86	288.51	284.50	-49	10,522	-0.47%
2019/10/08	11.1	288.96	246	290.38	285.00	-234.9	10,511	-2.23%	大賣/鉅額交易
2019/10/07	10	287.85	4	289.38	290.50	6	10,610	0.06%
2019/10/04	37	285.58	6	286.00	284.00	31	10,666	0.29%
2019/10/03	20	284.75	27	284.19	287.00	-7	10,718	-0.07%
2019/10/02	13	280.31	3	282.50	282.00	10	10,728	0.09%
2019/10/01	2	279.25	8	280.38	279.00	-6	10,883	-0.06%
2019/09/27	8	277.69	8	278.56	278.50	0	11,085	0.00%
2019/09/26	13	288.96	6	288.00	284.00	7	11,160	0.06%
2019/09/25	24	286.79	23	287.28	289.00	1	11,294	0.01%
2019/09/24	69.1	291.13	190	291.73	285.00	-121	11,350	-1.07%	大賣/鉅額交易
2019/09/23	7	290.43	6	292.00	292.50	1	11,256	0.01%
2019/09/20	14	291.61	17.8	291.79	291.50	-3.8	11,284	-0.03%
2019/09/19	32	290.52	29	290.48	289.50	3	11,245	0.03%
2019/09/18	107.1	289.63	70	288.75	290.50	37.1	11,228	0.33%	大買/
2019/09/17	36	270.57	22	271.43	274.00	14	10,850	0.13%
2019/09/16	7	262.79	9	263.39	264.00	-2	10,820	-0.02%
2019/09/12	18	267.19	18	266.42	265.50	0	10,913	0.00%
2019/09/11	3	261.33	27	262.94	265.00	-24	11,178	-0.21%
2019/09/10	27	258.70	3	257.50	257.50	24	11,418	0.21%
2019/09/09	18	266.61	14	265.21	264.50	4	11,531	0.03%
2019/09/06	13	267.04	2	272.00	266.00	11	11,785	0.09%
2019/09/05	40.1	272.56	49	273.73	269.00	-9	11,818	-0.08%
2019/09/04	3	266.33	10	267.90	269.50	-7	11,793	-0.06%
2019/09/03	20	267.10	33	268.41	262.00	-13	11,966	-0.11%
2019/09/02	201	258.79	6	260.50	262.00	195	12,073	1.62%	大買/鉅額交易
2019/08/30	23	261.65	5	262.40	260.50	18	12,209	0.15%
2019/08/29	12	255.13	260	255.05	259.00	-248	12,400	-2.00%	大賣/鉅額交易
2019/08/28	26	255.92	32	255.08	253.00	-6	12,711	-0.05%
2019/08/27	99	263.81	11	264.73	259.00	88	12,796	0.69%
2019/08/26	7	261.07	17.1	260.49	264.50	-10.1	12,990	-0.08%
2019/08/23	7	262.71	54	264.31	269.00	-47	13,110	-0.36%
2019/08/22	64	270.37	167	269.81	266.00	-103	13,276	-0.78%	大賣/鉅額交易
2019/08/21	15	270.33	10	270.25	274.50	5	13,266	0.04%
2019/08/20	23	272.41	24	271.52	268.50	-1	13,378	-0.01%
2019/08/19	496	269.29	23	268.85	270.00	473	13,476	3.51%	大買/鉅額交易
2019/08/16	25	264.42	19	264.61	262.50	6	13,655	0.04%
2019/08/15	24	259.00	26	258.67	259.50	-2	14,022	-0.01%
2019/08/14	49	271.06	50	268.45	265.50	-1	14,290	-0.01%
2019/08/13	20	264.50	9	264.28	260.50	11	14,414	0.08%
2019/08/12	105	270.74	94	268.69	265.50	11	14,829	0.07%	大買/
2019/08/08	32	272.70	43	272.65	274.00	-11	14,978	-0.07%
2019/08/07	50	266.34	59	266.17	262.00	-9	14,928	-0.06%
2019/08/06	67	258.19	305	260.48	263.50	-238	14,924	-1.59%	大賣/鉅額交易
2019/08/05	74	253.99	39	253.27	250.00	35	14,769	0.24%
2019/08/02	39	255.86	91	254.01	251.00	-52	14,735	-0.35%
2019/08/01	33	269.24	35	268.24	268.00	-2	14,604	-0.01%
2019/07/31	70	268.04	98	267.35	268.00	-28	14,598	-0.19%
2019/07/30	35	264.43	26	268.06	272.00	9	14,394	0.06%
2019/07/29	80	272.53	16	270.13	266.00	64	14,304	0.45%
2019/07/26	32	270.36	30	270.68	275.00	2	14,248	0.01%
2019/07/25	24	271.83	13	273.92	272.50	11	14,173	0.08%
2019/07/24	297	271.44	68	272.55	276.00	229	14,131	1.62%	大買/鉅額交易
2019/07/23	78	263.98	50	263.13	262.50	28	14,172	0.20%
2019/07/22	123	252.98	107	254.48	260.00	16	14,277	0.11%	大買/大賣/
2019/07/19	267	235.86	32	235.88	236.50	235	13,962	1.68%	大買/鉅額交易
2019/07/18	14	225.71	9	226.11	227.00	5	13,819	0.04%
2019/07/17	14	226.25	24	226.52	227.00	-10	13,893	-0.07%
2019/07/16	20.1	223.12	19	223.58	224.00	1.1	13,923	0.01%
2019/07/15	10	220.60	148	221.81	221.50	-138	14,157	-0.97%	大賣/鉅額交易
2019/07/12	37	219.82	81	220.30	220.00	-44	14,556	-0.30%
2019/07/11	26	226.81	32	226.89	223.50	-6	14,620	-0.04%
2019/07/10	26	222.40	24	221.81	222.00	2	14,533	0.01%
2019/07/09	78	219.74	66	220.61	222.00	12	14,529	0.08%
2019/07/08	8	213.13	10	214.75	218.00	-2	14,503	-0.01%
2019/07/05	53	218.58	51	217.18	216.50	2	14,567	0.01%
2019/07/04	70	221.93	78	221.76	221.00	-8	14,438	-0.06%
2019/07/03	20	213.23	23.1	215.94	217.00	-3.1	14,300	-0.02%
2019/07/02	27	215.72	38	216.71	218.00	-11	14,320	-0.08%
2019/07/01	22	212.55	42	212.74	213.00	-20	14,185	-0.14%
2019/06/28	33	200.30	14	201.29	199.00	19	14,232	0.13%
2019/06/27	16	199.69	11	200.36	197.00	5	14,323	0.03%
2019/06/26	12	198.96	22	199.75	195.50	-10	14,513	-0.07%
2019/06/25	10	198.75	18	200.17	198.50	-8	14,654	-0.05%
2019/06/24	7	196.29	6	196.58	198.50	1	14,845	0.01%
2019/06/21	40	201.14	32	202.31	197.00	8	14,913	0.05%
2019/06/20	10	200.05	4	200.13	200.50	6	14,858	0.04%
2019/06/19	165	196.00	66	197.23	200.00	99	14,992	0.66%	大買/
2019/06/18	102	186.24	76	185.79	187.50	26	14,709	0.18%	大買/
2019/06/17	31	178.68	33	180.35	183.50	-2	14,636	-0.01%
2019/06/14	46	182.72	30	182.08	176.50	16	14,765	0.11%
2019/06/13	31	188.02	37	187.38	188.50	-6	14,969	-0.04%
2019/06/12	50	186.21	42	185.88	187.00	8	15,425	0.05%
2019/06/11	45	184.46	39	185.45	187.00	6	15,519	0.04%
2019/06/10	101	177.61	32	177.50	180.50	69	15,322	0.45%	大買/
2019/06/06	38	172.41	30	171.48	169.50	8	15,190	0.05%
2019/06/05	100	180.40	85	176.94	175.50	15	15,103	0.10%
2019/06/04	103	180.15	76	180.78	178.00	27	15,102	0.18%	大買/
2019/06/03	85	175.86	51	174.93	176.00	34	14,898	0.23%
2019/05/31	94	172.94	78	171.52	174.50	16	14,748	0.11%
2019/05/30	37	164.92	34	164.68	164.50	3	14,567	0.02%
2019/05/29	35	155.43	36	157.67	163.50	-1	14,555	-0.01%
2019/05/28	30	160.07	29	159.34	159.00	1	14,412	0.01%
2019/05/27	138	159.16	31	159.58	157.50	107	14,533	0.74%	大買/鉅額交易
2019/05/24	48	165.60	57	163.89	160.50	-9	14,667	-0.06%
2019/05/23	28	162.68	22	163.32	167.00	6	14,503	0.04%
2019/05/22	85	168.98	88	167.85	163.50	-3	14,386	-0.02%
2019/05/21	32	158.53	34	159.01	160.00	-2	14,157	-0.01%
2019/05/20	31	164.77	22	165.07	168.50	9	14,024	0.06%
2019/05/17	91	167.93	156	169.49	165.00	-65	13,853	-0.47%	大賣/
2019/05/16	54	190.11	35	185.96	181.00	19	13,720	0.14%
2019/05/15	14	196.43	11	196.00	200.50	3	13,730	0.02%
2019/05/14	13	190.04	12	189.29	194.00	1	13,889	0.01%
2019/05/13	19	197.29	49	198.98	193.00	-30	14,082	-0.21%
2019/05/10	42	200.96	24	200.19	204.50	18	14,213	0.13%
2019/05/09	20	200.10	13	201.00	200.00	7	14,204	0.05%
2019/05/08	13	204.69	20	206.25	206.00	-7	14,171	-0.05%
2019/05/07	29	204.72	11	204.41	203.50	18	14,258	0.13%
2019/05/06	22	201.66	318	201.71	201.00	-296	14,669	-2.02%	大賣/鉅額交易
2019/05/03	43	211.95	25	209.42	213.00	18	14,718	0.12%
2019/05/02	6	206.58	11	205.82	208.00	-5	14,752	-0.03%
2019/04/30	23	204.41	15	202.20	207.00	8	14,893	0.05%
2019/04/29	73	198.36	82	196.70	204.00	-9	15,028	-0.06%
2019/04/26	53	212.56	48	211.41	207.00	5	14,775	0.03%
2019/04/25	25	226.94	28	226.32	229.50	-3	14,433	-0.02%
2019/04/24	32	227.81	27.1	227.85	227.00	4.9	14,532	0.03%
2019/04/23	21	223.00	25	226.46	229.50	-4	14,473	-0.03%
2019/04/22	33	221.50	41	223.50	225.50	-8	14,383	-0.06%
2019/04/19	218	225.29	151	221.34	220.00	67	14,337	0.47%	大買/大賣/
2019/04/18	33	234.23	39	235.36	229.00	-6	14,102	-0.04%
2019/04/17	10	218.00	19	218.66	219.00	-9	13,675	-0.07%
2019/04/16	16	214.75	209	214.89	213.00	-193	13,623	-1.42%	大賣/鉅額交易
2019/04/15	15	211.50	25	212.70	213.00	-10	13,594	-0.07%
2019/04/12	9	207.50	5	207.00	205.00	4	13,628	0.03%
2019/04/11	59	218.93	40.1	217.41	211.00	18.9	13,675	0.14%
2019/04/10	9	213.67	10	214.60	212.00	-1	13,565	-0.01%
2019/04/09	21	215.36	21	217.88	211.00	0	13,622	0.00%
2019/04/08	50	212.89	27	213.35	219.50	23	13,591	0.17%
2019/04/03	272	206.10	12	205.83	205.00	260	13,535	1.92%	大買/鉅額交易
2019/04/02	15.1	210.06	7	209.57	207.50	8.1	13,598	0.06%
2019/04/01	100	214.67	18.1	213.32	211.00	81.9	13,493	0.61%
2019/03/29	68	215.95	51	215.61	217.50	17	13,295	0.13%
2019/03/28	29	209.41	36	208.89	211.50	-7	13,237	-0.05%
2019/03/27	45	208.87	45	206.43	204.00	0	13,144	0.00%
2019/03/26	6	196.67	12	199.33	205.00	-6	12,973	-0.05%
2019/03/25	18	194.83	9	194.78	194.00	9	13,026	0.07%
2019/03/22	42	206.25	36	206.17	200.50	6	13,000	0.05%
2019/03/21	40	199.66	17.1	199.70	199.50	22.9	12,818	0.18%
2019/03/20	116	200.34	29	199.78	199.50	87	12,832	0.68%	大買/
2019/03/19	109	203.06	59	200.77	204.50	50	12,748	0.39%	大買/
2019/03/18	367	201.96	56	201.60	197.50	311	12,509	2.49%	大買/鉅額交易
2019/03/15	177	191.34	339	187.29	192.50	-162	12,094	-1.34%	大買/大賣/鉅額交易
2019/03/14	66	171.96	46	173.43	175.00	20	11,692	0.17%
2019/03/13	20	164.40	21	164.36	164.50	-1	11,596	-0.01%
2019/03/12	12	164.42	15	164.13	162.00	-3	11,693	-0.03%
2019/03/11	4	161.75	4	162.50	161.00	0	11,801	0.00%
2019/03/08	40	159.63	33	160.08	162.50	7	12,010	0.06%
2019/03/07	33	164.67	173	161.22	160.00	-140	12,103	-1.16%	大賣/鉅額交易
2019/03/06	19	171.29	7	172.36	172.00	12	12,101	0.10%
2019/03/05	23	174.80	12	173.75	173.00	11	12,181	0.09%
2019/03/04	3	178.33	513	178.25	180.00	-510	12,413	-4.11%	大賣/鉅額交易
2019/02/27	6	172.33	6.1	173.45	175.00	-0.1	12,395	0.00%
2019/02/26	27	179.67	104.1	178.80	175.00	-77.1	12,504	-0.62%	大賣/
2019/02/25	26	176.08	46	176.80	177.50	-20	12,357	-0.16%
2019/02/22	14	167.75	4	167.63	168.00	10	12,141	0.08%
2019/02/21	71	169.82	17	170.41	171.00	54	12,142	0.44%
2019/02/20	78	169.22	82	168.78	168.00	-4	12,042	-0.03%
2019/02/19	26	170.31	51	170.15	171.00	-25	11,894	-0.21%
2019/02/18	19	162.05	21	163.21	163.00	-2	11,787	-0.02%
2019/02/15	34	162.32	111	163.68	160.50	-77	11,927	-0.65%	大賣/
2019/02/14	65	162.92	58	159.93	158.00	7	11,517	0.06%
2019/02/13	311	173.16	122.1	174.24	166.50	188.9	11,357	1.66%	大買/大賣/鉅額交易
2019/02/12	483	173.30	65	171.25	174.00	418	11,184	3.74%	大買/鉅額交易
2019/02/11	66	157.74	62	158.77	161.50	4	11,073	0.04%
2019/01/30	17	150.26	16	150.25	149.50	1	11,009	0.01%
2019/01/29	16	146.88	329	145.84	148.00	-313	11,194	-2.80%	大賣/鉅額交易
2019/01/28	14	152.43	22	151.09	150.00	-8	11,379	-0.07%
2019/01/25	158	151.40	83	150.51	152.00	75	11,487	0.65%	大買/
2019/01/24	18	140.22	99	141.72	142.00	-81	11,255	-0.72%
2019/01/23	17	136.29	14	137.04	138.50	3	11,247	0.03%
2019/01/22	63	136.79	46	137.11	136.50	17	11,231	0.15%
2019/01/21	86	132.14	73	133.38	135.00	13	11,220	0.12%
2019/01/18	5	124.80	16	125.91	126.00	-11	11,252	-0.10%
2019/01/17	19	122.11	6	122.42	123.50	13	11,384	0.11%
2019/01/16	30	125.03	30	123.38	122.00	0	11,694	0.00%
2019/01/15	27	125.74	18	125.92	126.00	9	11,801	0.08%
2019/01/14	56	125.57	32	124.22	124.00	24	11,890	0.20%
2019/01/11	18	122.86	20	122.65	123.00	-2	12,077	-0.02%
2019/01/10	8	122.06	9	120.56	120.00	-1	12,032	-0.01%
2019/01/09	8	119.25	10	119.55	120.00	-2	12,092	-0.02%
2019/01/08	19	118.74	51	118.67	116.50	-32	12,231	-0.26%
2019/01/07	22	116.70	41	117.28	115.50	-19	12,366	-0.15%
2019/01/04	3	113.17	2	111.25	114.00	1	12,554	0.01%
2019/01/03	8	115.88	4	116.63	114.00	4	12,783	0.03%
2019/01/02	1	119.50	8	119.63	121.00	-7	12,917	-0.05%
2018/12/28	9	120.78	15	120.60	118.00	-6	12,977	-0.05%
2018/12/27	8	119.44	6	119.42	119.00	2	13,015	0.02%
2018/12/26	15	118.40	15	117.03	115.00	0	12,998	0.00%
2018/12/25	3	120.33	5	120.60	121.50	-2	12,931	-0.02%
2018/12/24	10	119.10	8	118.13	118.00	2	12,826	0.02%
2018/12/22	9	116.78	1	116.50	117.00	8	12,832	0.06%
2018/12/21	22	114.57	62	114.36	119.50	-40	12,907	-0.31%
2018/12/20	8	119.81	12	121.25	116.50	-4	12,820	-0.03%
2018/12/19	75	126.36	55	126.10	124.00	20	12,767	0.16%
2018/12/18	57	125.39	55	125.59	126.00	2	12,794	0.02%
2018/12/17	9	121.72	47	122.00	123.50	-38	12,817	-0.30%
2018/12/14	12	117.54	8	115.88	118.00	4	12,938	0.03%
2018/12/13	225	122.31	11	121.41	121.50	214	13,086	1.64%	大買/鉅額交易
2018/12/12	5	121.30	3	123.33	122.50	2	13,197	0.02%
2018/12/11	2	117.75	3	116.83	118.00	-1	13,201	-0.01%
2018/12/10	3	113.50	1	111.50	115.00	2	13,562	0.01%
2018/12/07	29	118.10	32	118.27	116.50	-3	13,730	-0.02%
2018/12/06	39	115.73	34	116.85	114.00	5	13,749	0.04%
2018/12/05	14	123.75	9	123.11	122.50	5	13,691	0.04%
2018/12/04	11	133.68	5	134.60	131.00	6	13,700	0.04%
2018/12/03	95	135.55	121	135.57	137.00	-26	13,658	-0.19%	大賣/
2018/11/30	102	124.32	207	124.61	126.50	-105	13,512	-0.78%	大買/大賣/鉅額交易
2018/11/29	23	121.02	17	121.56	120.00	6	13,689	0.04%
2018/11/28	37.1	120.03	32	119.58	120.50	5.1	13,647	0.04%
2018/11/27	49	113.68	53	115.78	119.00	-4	13,506	-0.03%
2018/11/26	57	107.07	17	108.29	109.00	40	13,183	0.30%
2018/11/23	77	108.33	79	105.18	104.00	-2	13,101	-0.02%
2018/11/22	15	106.40	29	106.67	103.00	-14	12,887	-0.11%
2018/11/21	17	102.62	15	103.47	105.50	2	12,829	0.02%
2018/11/20	14.1	103.60	3.4	103.39	102.50	10.7	12,779	0.08%
2018/11/19	10	101.50	12.3	101.12	102.00	-2.3	12,766	-0.02%
2018/11/16	5	100.62	6	99.47	97.00	-1	12,801	-0.01%
2018/11/15	14	95.29	31.3	94.27	97.50	-17.3	12,877	-0.13%
2018/11/14	28	98.30	35	98.72	95.80	-7	12,790	-0.05%
2018/11/13	0	0.00	1	97.70	97.70	-1	12,579	-0.01%
2018/11/12	9	108.83	6	108.50	108.50	3	12,658	0.02%
2018/11/09	40	112.99	33.1	110.50	113.50	6.9	12,623	0.05%
2018/11/08	97	117.37	13	115.73	113.50	84	12,628	0.67%
2018/11/07	10	116.85	18	117.56	117.00	-8	12,431	-0.06%
2018/11/06	38	118.62	21	112.17	109.50	17	12,296	0.14%
2018/11/05	827	115.09	30	115.67	121.50	797	12,065	6.61%	大買/鉅額交易
2018/11/02	166	110.52	73	110.38	110.50	93	11,790	0.79%	大買/
2018/11/01	17	100.53	27	103.17	104.50	-10	11,553	-0.09%
2018/10/31	29.1	95.40	23	96.43	95.00	6.1	11,393	0.05%
2018/10/30	14	91.39	13	90.30	90.00	1	11,235	0.01%
2018/10/29	17	91.04	20	91.34	91.60	-3	11,178	-0.03%
2018/10/26	39	90.02	40	88.92	88.00	-1	11,006	-0.01%
2018/10/25	133	92.79	58	91.91	95.20	75	10,771	0.70%	大買/
2018/10/24	126	98.86	113	99.36	97.20	13	10,657	0.12%	大買/大賣/
2018/10/23	103	110.68	49	110.49	108.00	54	10,437	0.52%	大買/
2018/10/22	172	121.57	40	119.73	120.00	132	10,230	1.29%	大買/鉅額交易
2018/10/19	78	119.69	88	118.63	120.50	-10	10,509	-0.10%
2018/10/18	38	119.21	37	116.34	116.00	1	11,083	0.01%
2018/10/17	87	121.29	93	118.20	118.00	-6	10,978	-0.05%
2018/10/16	43	119.37	37	120.24	116.50	6	10,808	0.06%
2018/10/15	17	120.38	17	120.91	125.00	0	10,732	0.00%
2018/10/12	45	114.98	46	113.22	119.00	-1	10,562	-0.01%
2018/10/11	36	102.49	109	101.53	109.00	-73	10,393	-0.70%	大賣/
2018/10/09	64	110.74	65	108.25	107.00	-1	10,149	-0.01%
2018/10/08	48.1	117.65	297	117.82	118.50	-248.9	10,009	-2.49%	大賣/鉅額交易
2018/10/05	19	119.74	53	123.38	119.00	-34	10,126	-0.34%
2018/10/04	17	132.12	12	132.83	132.00	5	10,030	0.05%
2018/10/03	0.1	135.00	1	139.50	134.50	-0.9	10,065	-0.01%
2018/10/02	47	138.23	42	138.57	138.00	5	10,057	0.05%
2018/10/01	37	139.00	7	138.21	140.00	30	10,039	0.30%
2018/09/28	26	134.48	15	135.17	134.50	11	10,031	0.11%
2018/09/27	14	133.54	10	130.85	133.00	4	9,983	0.04%
2018/09/26	38	131.07	41	130.93	131.00	-3	9,934	-0.03%
2018/09/25	19	132.92	15	131.93	133.50	4	9,985	0.04%
2018/09/21	33	126.24	36	127.96	131.00	-3	9,863	-0.03%
2018/09/20	50	127.79	80	128.08	124.00	-30	9,651	-0.31%
2018/09/19	34	138.76	20	137.05	133.50	14	9,449	0.15%
2018/09/18	46	137.74	39	138.67	142.00	7	9,250	0.08%
2018/09/17	21.1	141.02	28	139.45	143.00	-6.9	9,089	-0.08%
2018/09/14	83	134.99	68	134.11	138.50	15	9,021	0.17%
2018/09/13	31	138.68	31	137.68	136.00	0	8,593	0.00%
2018/09/12	52	143.89	240	144.46	143.50	-188	8,338	-2.25%	大賣/鉅額交易
2018/09/11	148	158.70	41	160.13	159.00	107	8,200	1.30%	大買/鉅額交易
2018/09/10	49	161.96	27	159.69	155.50	22	8,100	0.27%
2018/09/07	17	174.71	50	176.82	172.50	-33	7,982	-0.41%
2018/09/06	51	184.62	52	184.53	183.00	-1	7,840	-0.01%
2018/09/05	200	185.84	71	186.94	187.00	129	7,694	1.68%	大買/鉅額交易
2018/09/04	16	177.00	28	176.38	177.00	-12	7,238	-0.17%
2018/09/03	20	163.83	12	163.17	161.00	8	7,171	0.11%
2018/08/31	10	165.65	13	165.27	166.50	-3	7,261	-0.04%
2018/08/30	212	165.29	66	164.94	166.00	146	7,253	2.01%	大買/鉅額交易
2018/08/29	39	161.06	52	162.17	161.00	-13	7,211	-0.18%
2018/08/28	38	162.33	44	164.82	161.00	-6	7,219	-0.08%
2018/08/27	44	162.24	9	162.56	162.50	35	7,197	0.49%
2018/08/24	29.1	160.26	26	160.19	162.00	3.1	7,176	0.04%
2018/08/23	15	159.90	19	160.21	160.00	-4	7,222	-0.06%
2018/08/22	37	164.28	65	164.62	162.50	-28	7,268	-0.39%
2018/08/21	6	158.17	54	157.20	158.50	-48	7,117	-0.67%
2018/08/20	11	148.91	65	148.94	151.00	-54	7,064	-0.76%
2018/08/17	92	149.94	15	148.37	146.50	77	6,996	1.10%
2018/08/16	8	139.88	6	140.42	144.00	2	6,930	0.03%
2018/08/15	19	146.16	45	146.43	145.50	-26	6,820	-0.38%
2018/08/14	10	156.00	5.1	155.90	156.00	4.9	6,756	0.07%
2018/08/13	25	153.06	14	153.43	153.50	11	6,797	0.16%
2018/08/10	10	164.40	5	164.60	165.00	5	6,750	0.07%
2018/08/09	3	164.67	7	163.21	165.00	-4	6,737	-0.06%
2018/08/08	12	170.50	14	173.11	169.00	-2	6,766	-0.03%
2018/08/07	20	169.68	14	168.96	170.50	6	6,795	0.09%
2018/08/06	45	164.98	7	164.71	165.00	38	6,891	0.55%
2018/08/03	3	159.00	31	160.29	162.00	-28	6,882	-0.41%
2018/08/02	32	154.16	50	154.74	156.00	-18	6,867	-0.26%
2018/08/01	90.1	156.36	68.2	153.81	156.00	22	6,847	0.32%
2018/07/31	25	149.00	71	147.35	148.00	-46	6,786	-0.68%
2018/07/30	83	156.21	55	148.05	146.00	28	6,718	0.42%
2018/07/27	34	162.62	36	163.33	161.00	-2	6,580	-0.03%
2018/07/26	389	166.00	309.7	166.02	166.00	79.3	6,546	1.21%	大買/大賣/
2018/07/25	250	169.08	204	169.06	165.00	46	6,133	0.75%	大買/大賣/
2018/07/24	2	182.50	3	182.50	182.50	-1	5,292	-0.02%
2018/07/23	2	202.50	12	202.50	202.50	-10	5,335	-0.19%
2018/07/20	59	230.46	382	225.46	225.00	-323	5,591	-5.78%	大賣/鉅額交易
2018/07/19	30	226.45	9	228.22	229.50	21	5,767	0.36%
2018/07/18	52	225.34	7.1	223.85	222.00	44.9	5,691	0.79%
2018/07/17	133	230.30	35	234.86	228.50	98	5,695	1.72%	大買/
2018/07/16	86	241.59	21.1	242.32	239.00	64.9	5,621	1.15%
2018/07/13	62	234.56	48	238.32	241.00	14	5,534	0.25%
2018/07/12	7	218.14	7	219.29	221.00	0	5,439	0.00%
2018/07/11	3	214.33	7	215.50	215.00	-4	5,479	-0.07%
2018/07/10	4	202.50	10	204.25	207.50	-6	5,510	-0.11%
2018/07/09	11.1	197.56	7	197.93	196.50	4.1	5,570	0.07%
2018/07/06	6.1	202.69	5	202.30	202.50	1.1	5,543	0.02%
2018/07/05	29	204.48	11	204.45	200.50	18	5,499	0.33%
2018/07/04	3	197.00	128	198.08	199.50	-125	5,465	-2.29%	大賣/鉅額交易
2018/07/03	22	204.25	28	194.68	194.50	-6	5,445	-0.11%
2018/07/02	2	221.75	139	219.61	217.00	-137	5,376	-2.55%	大賣/鉅額交易
2018/06/29	6	219.58	290	219.49	219.50	-284	5,384	-5.27%	大賣/鉅額交易
2018/06/28	6	218.42	126	220.07	216.00	-120	5,355	-2.24%	大賣/鉅額交易
2018/06/27	22	222.73	6	220.42	219.50	16	5,370	0.30%
2018/06/26	7	216.64	111	219.10	228.00	-104	5,397	-1.93%	大賣/鉅額交易
2018/06/25	17	225.12	43	223.14	220.00	-26	5,449	-0.48%
2018/06/22	3	235.00	6	233.25	233.00	-3	5,465	-0.05%
2018/06/21	1	238.50	33	241.73	238.50	-32	5,495	-0.58%
2018/06/20	11	232.55	11	231.73	238.00	0	5,581	0.00%
2018/06/19	14	239.36	5	240.00	236.00	9	5,585	0.16%
2018/06/15	9.1	247.12	6	249.42	245.50	3.1	5,595	0.05%
2018/06/14	5	240.90	14	240.96	241.50	-9	5,617	-0.16%
2018/06/13	4.1	246.26	2	249.50	244.50	2.1	5,659	0.04%
2018/06/12	3	247.50	7	249.00	247.00	-4	5,734	-0.07%
2018/06/11	18	242.94	30	242.92	242.50	-12	5,828	-0.21%
2018/06/08	22.4	254.06	30.1	254.25	251.00	-7.8	5,864	-0.13%
2018/06/07	5	274.40	23	274.02	269.50	-18	6,026	-0.30%
2018/06/06	3	271.50	8	272.00	273.00	-5	6,164	-0.08%
2018/06/05	6	262.50	14	261.14	264.00	-8	6,168	-0.13%
2018/06/04	21	261.90	3	262.33	263.50	18	6,255	0.29%
2018/06/01	2	247.75	12	250.67	251.50	-10	6,236	-0.16%
2018/05/31	21	244.74	74	248.19	243.50	-53	6,277	-0.84%
2018/05/30	23	255.61	31	248.97	248.00	-8	6,181	-0.13%
2018/05/29	91	271.16	11	269.86	268.50	80	6,082	1.32%
2018/05/28	16.1	280.00	2	279.75	279.00	14.1	6,078	0.23%
2018/05/25	135	273.49	4	273.75	274.00	131	6,135	2.14%	大買/鉅額交易
2018/05/24	29	275.69	29	274.86	273.50	0	6,193	0.00%
2018/05/23	55	270.07	11	271.95	271.50	44	6,232	0.71%
2018/05/22	44	274.33	12	275.38	274.00	32	6,319	0.51%
2018/05/21	5.1	270.75	10	271.35	268.50	-4.9	6,363	-0.08%
2018/05/18	6	258.33	15	260.00	257.00	-9	6,358	-0.14%
2018/05/17	26	264.56	16	264.84	265.00	10	6,502	0.15%
2018/05/16	6	267.75	7	270.29	265.00	-1	6,546	-0.02%
2018/05/15	107	273.48	21	274.60	269.00	86	6,644	1.29%	大買/
2018/05/14	64	273.95	69	272.93	286.50	-5	6,681	-0.07%
2018/05/11	29	260.29	15	263.37	263.00	14	6,557	0.21%
2018/05/10	3	259.50	1	253.00	257.00	2	6,655	0.03%
2018/05/09	2	242.25	1	236.00	243.00	1	6,712	0.01%
2018/05/08	1	239.00	5	239.50	240.00	-4	6,785	-0.06%
2018/05/07	10	232.15	1	231.50	230.00	9	6,956	0.13%
2018/05/04	12	234.33	3	238.67	236.50	9	7,036	0.13%
2018/05/03	8	234.50	2	236.25	232.00	6	7,172	0.08%
2018/05/02	4	233.50	11	234.73	232.00	-7	7,288	-0.10%
2018/04/30	6	225.58	1	228.00	224.50	5	7,445	0.07%
2018/04/27	23	222.00	58	221.60	222.50	-35	7,569	-0.46%
2018/04/26	469	226.64	51	224.43	218.00	418	7,697	5.43%	大買/鉅額交易
2018/04/25	238	229.93	556	230.21	231.00	-318	7,572	-4.20%	大買/大賣/鉅額交易
2018/04/24	3	254.50	19	254.50	254.50	-16	7,352	-0.22%
2018/04/23	22	285.61	190	284.26	282.50	-168	7,457	-2.25%	大賣/鉅額交易
2018/04/20	9	301.56	0	0.00	297.50	9	7,500	0.12%
2018/04/19	10	310.65	42	310.12	312.00	-32	7,684	-0.42%
2018/04/18	19	303.84	65	301.55	306.00	-46	7,953	-0.58%
2018/04/17	192	318.08	17.1	318.74	311.50	174.9	7,957	2.20%	大買/鉅額交易
2018/04/16	122	327.28	24	330.17	331.00	98	8,085	1.21%	大買/
2018/04/13	17	319.38	29	319.98	318.50	-12	8,134	-0.15%
2018/04/12	7	310.29	56	311.88	309.50	-49	8,079	-0.61%
2018/04/11	2	310.00	4	307.25	306.50	-2	8,184	-0.02%
2018/04/10	2	307.25	7	309.07	306.00	-5	8,247	-0.06%
2018/04/09	19	308.32	217	308.95	305.50	-198	8,381	-2.36%	大賣/鉅額交易
2018/04/03	22	307.27	6	308.50	308.00	16	8,408	0.19%
2018/04/02	4	311.38	20	320.00	310.50	-16	8,435	-0.19%
2018/03/31	3	315.83	1	316.00	314.50	2	8,487	0.02%
2018/03/30	25.1	318.90	16	317.50	314.00	9.1	8,593	0.11%
2018/03/29	6	312.17	14	311.29	313.00	-8	8,684	-0.09%
2018/03/28	27	314.41	15	314.37	308.00	12	8,665	0.14%
2018/03/27	9	312.11	79	312.32	313.00	-70	8,632	-0.81%
2018/03/26	14	302.61	8	303.63	302.00	6	8,615	0.07%
2018/03/23	67	296.64	35	298.81	295.00	32	8,722	0.37%
2018/03/22	14	308.46	5	311.00	305.00	9	8,841	0.10%
2018/03/21	1	318.00	12	317.00	315.00	-11	8,986	-0.12%
2018/03/20	17	306.79	220	309.68	315.00	-203	9,121	-2.23%	大賣/鉅額交易
2018/03/19	15	315.97	16	312.94	311.00	-1	9,411	-0.01%
2018/03/16	36	315.50	8	316.00	315.00	28	9,524	0.29%
2018/03/15	48	315.68	35	316.49	321.50	13	9,732	0.13%
2018/03/14	41	312.95	13	312.50	309.50	28	9,709	0.29%
2018/03/13	49	312.54	53	312.74	315.50	-4	9,762	-0.04%
2018/03/12	15	291.70	73	293.56	297.00	-58	9,644	-0.60%
2018/03/09	9	273.72	12	274.58	270.00	-3	9,732	-0.03%
2018/03/08	20	273.15	21	274.05	272.50	-1	9,865	-0.01%
2018/03/07	16	264.09	9	264.56	265.00	7	9,809	0.07%
2018/03/06	17	258.59	21.9	261.10	264.50	-4.9	9,941	-0.05%
2018/03/05	43.1	255.63	9.1	254.90	250.50	34	10,400	0.33%
2018/03/02	49	263.48	6	261.92	260.50	43	10,514	0.41%
2018/03/01	7	267.43	7	269.50	270.00	0	10,555	0.00%
2018/02/27	14	272.18	22	271.36	268.50	-8	10,655	-0.08%
2018/02/26	22	265.34	7	267.50	268.00	15	10,686	0.14%
2018/02/23	6	262.08	9	262.50	262.50	-3	10,717	-0.03%
2018/02/22	9	258.67	14	257.86	256.50	-5	10,835	-0.05%
2018/02/21	19	255.16	104	252.18	256.00	-85	10,886	-0.78%	大賣/
2018/02/12	7	248.79	22	246.98	243.00	-15	10,927	-0.14%
2018/02/09	22	238.91	26	241.50	249.50	-4	11,078	-0.04%
2018/02/08	19	237.47	12.1	237.88	238.00	6.9	11,004	0.06%
2018/02/07	14	246.89	16	253.19	242.50	-2	10,967	-0.02%
2018/02/06	8	240.00	81	242.44	235.00	-73	10,913	-0.67%
2018/02/05	30	255.92	9	256.06	256.50	21	10,879	0.19%
2018/02/02	37	263.43	23	262.76	263.00	14	10,909	0.13%
2018/02/01	95	258.98	30	258.78	258.50	65	10,886	0.60%
2018/01/31	21	254.48	13	256.19	261.00	8	10,866	0.07%
2018/01/30	28	258.70	18	258.69	252.00	10	10,866	0.09%
2018/01/29	168	243.80	13	247.77	252.00	155	10,798	1.44%	大買/鉅額交易
2018/01/26	40	240.10	23	240.15	239.50	17	10,843	0.16%
2018/01/25	13	244.58	3	245.33	240.00	10	10,798	0.09%
2018/01/24	26	249.15	11	247.91	249.50	15	10,780	0.14%
2018/01/23	218	262.74	13.1	258.41	255.00	204.9	10,753	1.91%	大買/鉅額交易
2018/01/22	50	258.65	54	264.10	269.50	-4	10,826	-0.04%
2018/01/19	22	264.09	18	261.64	259.50	4	10,818	0.04%
2018/01/18	12	275.25	60	275.35	272.50	-48	10,773	-0.45%
2018/01/17	10	269.70	2.1	269.98	269.00	7.9	10,754	0.07%
2018/01/16	64	269.70	16	269.09	269.00	48	10,768	0.45%
2018/01/15	8	259.06	21	261.21	265.00	-13	10,666	-0.12%
2018/01/12	82	261.30	148	259.74	252.50	-66	10,467	-0.63%	大賣/
2018/01/11	36	269.65	17	269.91	269.00	19	10,245	0.19%
2018/01/10	47.1	274.32	54	273.16	270.00	-6.9	10,133	-0.07%
2018/01/09	24	284.94	20	286.38	280.00	4	10,013	0.04%
2018/01/08	3	302.17	9	301.83	299.00	-6	9,879	-0.06%
2018/01/05	30	305.95	18	310.17	303.00	12	9,898	0.12%
2018/01/04	2	305.25	7	304.21	303.50	-5	9,955	-0.05%
2018/01/03	40	301.95	4	301.13	304.00	36	9,950	0.36%
2018/01/02	3	279.50	59	276.77	283.00	-56	9,872	-0.57%