穩懋 (3105)-群益金鼎券商分點個股進出

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
146.0
漲跌
▲1.0
漲幅
+0.69%
成交量
3,658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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	20	147.23	10	147.60	146.00	10	3,387	0.30%
2024/04/29	37.1	146.19	15.1	146.59	145.00	22.1	3,355	0.66%
2024/04/26	13	142.50	18	142.08	142.50	-5	3,319	-0.15%
2024/04/25	18.3	142.69	21	142.10	143.00	-2.7	3,331	-0.08%
2024/04/24	6	144.33	8.1	143.99	145.00	-2.1	3,330	-0.06%
2024/04/23	7	139.21	3	138.67	140.00	4	3,352	0.12%
2024/04/22	8.3	137.28	10	138.35	137.00	-1.7	3,364	-0.05%
2024/04/19	20	140.18	21	141.14	140.00	-1	3,365	-0.03%
2024/04/18	5.1	144.90	6	144.25	145.50	-0.9	3,305	-0.03%
2024/04/17	2	143.50	8.3	143.58	143.50	-6.3	3,315	-0.19%
2024/04/16	18.1	142.84	17.3	143.76	143.00	0.8	3,304	0.02%
2024/04/15	12	147.54	11.1	148.06	147.00	0.9	3,283	0.03%
2024/04/12	25.1	151.20	14.1	152.78	150.50	10.9	3,307	0.33%
2024/04/11	5.1	154.74	35	154.04	154.50	-29.9	3,291	-0.91%
2024/04/10	7	153.50	21.1	148.85	153.50	-14.1	3,328	-0.42%
2024/04/09	4	147.38	8.1	147.94	148.50	-4.1	3,360	-0.12%
2024/04/08	23.1	144.09	25.1	145.18	143.50	-2	3,327	-0.06%
2024/04/03	0	0.00	4	147.50	147.50	-4	3,286	-0.12%
2024/04/02	5	148.60	11	148.23	149.00	-6	3,290	-0.18%
2024/04/01	0	0.00	3.1	146.73	148.00	-3.1	3,291	-0.09%
2024/03/29	0	0.00	3.2	146.19	146.00	-3.2	3,290	-0.10%
2024/03/28	1.1	147.02	3.2	146.00	145.50	-2.2	3,312	-0.07%
2024/03/27	1.1	147.55	85	148.01	147.00	-83.9	3,315	-2.53%
2024/03/26	5	149.60	8	151.31	149.00	-3	3,324	-0.09%
2024/03/25	8.1	154.44	7.1	153.72	153.50	1.1	3,337	0.03%
2024/03/22	20	153.28	20	152.45	153.50	0	3,451	0.00%
2024/03/21	17	154.15	7	153.86	154.50	10	3,496	0.29%
2024/03/20	62.1	153.34	5.1	155.19	153.00	57	3,576	1.59%
2024/03/19	0.1	156.58	7.2	153.64	157.00	-7.1	3,580	-0.20%
2024/03/18	5	148.40	5	146.50	149.00	0	3,510	0.00%
2024/03/15	28	144.89	27	144.31	145.50	1	3,527	0.03%
2024/03/14	29.1	145.67	29	146.40	145.50	0.1	3,504	0.00%
2024/03/13	52.1	148.36	80.1	150.02	147.50	-28	3,524	-0.79%
2024/03/12	36	152.03	16	152.22	153.00	20	3,528	0.57%
2024/03/11	18.1	153.53	14	154.86	153.00	4.1	3,532	0.11%
2024/03/08	21	154.00	51.9	154.70	153.00	-30.9	3,645	-0.85%
2024/03/07	13	157.96	40.1	156.22	156.50	-27.1	3,738	-0.72%
2024/03/06	8.2	152.52	29	153.03	152.50	-20.8	3,665	-0.57%
2024/03/05	36.2	156.31	58	157.65	155.00	-21.8	3,851	-0.57%
2024/03/04	11	156.14	12.1	156.38	156.00	-1	3,876	-0.03%
2024/03/01	2.1	156.26	3	154.50	155.50	-0.9	3,952	-0.02%
2024/02/29	12	152.25	11	151.91	152.00	1	4,142	0.02%
2024/02/27	15	152.20	15	156.37	152.00	0	4,486	0.00%
2024/02/26	16.2	157.00	15	156.90	157.00	1.2	4,737	0.02%
2024/02/23	17.2	158.48	16.1	161.03	158.00	1.1	4,751	0.02%
2024/02/22	18.2	162.60	18.1	161.28	162.50	0.1	4,741	0.00%
2024/02/21	20	161.05	24.1	160.92	161.00	-4.1	4,732	-0.09%
2024/02/20	14	161.57	17.1	160.08	161.00	-3.1	4,712	-0.07%
2024/02/19	17	160.88	21.7	162.76	160.50	-4.7	4,675	-0.10%
2024/02/16	4.1	157.50	80	157.44	157.50	-76	4,620	-1.64%
2024/02/15	7.6	158.72	92	158.39	156.00	-84.4	4,683	-1.80%
2024/02/05	72.5	159.54	15	159.60	159.50	57.5	4,758	1.21%
2024/02/02	59.6	156.71	20.1	156.95	158.50	39.5	4,806	0.82%
2024/02/01	43	154.00	6	155.00	152.50	37	4,827	0.77%
2024/01/31	28.2	156.68	4	156.00	155.00	24.2	4,873	0.50%
2024/01/30	37.1	155.38	32.1	153.50	156.00	5	4,966	0.10%
2024/01/29	20.1	156.12	14	155.75	155.50	6.1	5,030	0.12%
2024/01/26	21	154.43	6.1	154.75	154.50	14.9	5,231	0.28%
2024/01/25	15.1	151.23	15	152.60	151.00	0.1	5,359	0.00%
2024/01/24	11.4	154.72	10.2	154.58	154.50	1.2	5,627	0.02%
2024/01/23	218	150.68	9	150.00	151.00	209	6,409	3.26%	大買/鉅額交易
2024/01/22	12	150.88	12	149.88	151.00	0	6,477	0.00%
2024/01/19	1	150.50	10	151.10	150.50	-9	6,583	-0.14%
2024/01/18	13.2	145.78	9	145.33	145.50	4.2	6,627	0.06%
2024/01/17	35.5	147.18	48	149.94	146.00	-12.5	6,639	-0.19%
2024/01/16	207	152.12	18.2	151.45	152.50	188.8	6,607	2.86%	大買/鉅額交易
2024/01/15	7	150.71	7	150.14	151.00	0	6,614	0.00%
2024/01/12	14	150.89	4	151.75	151.00	10	6,674	0.15%
2024/01/11	20	150.40	22	148.57	150.50	-2	6,724	-0.03%
2024/01/10	3	148.17	3.2	147.91	148.00	-0.2	6,775	0.00%
2024/01/09	5	149.80	5.1	150.11	149.00	-0.1	6,851	0.00%
2024/01/08	19	150.74	26.9	151.55	149.50	-7.9	6,929	-0.11%
2024/01/05	1.1	147.55	0.2	149.75	148.00	0.9	6,927	0.01%
2024/01/04	36.1	146.07	37.1	145.92	146.00	-1.1	6,933	-0.02%
2024/01/03	42.2	148.48	33.2	150.85	148.00	9	6,875	0.13%
2024/01/02	13	156.12	10	156.85	156.00	3	6,836	0.04%
2023/12/29	5	158.50	1	157.50	159.00	4	6,862	0.06%
2023/12/28	6	157.50	0.2	157.50	157.50	5.9	6,899	0.08%
2023/12/27	19	159.00	2	158.75	159.50	17	6,930	0.25%
2023/12/26	16.1	158.07	4.1	158.00	158.50	12.1	6,974	0.17%
2023/12/25	16.2	157.19	3	159.00	157.50	13.2	7,028	0.19%
2023/12/22	8.1	154.56	27	154.50	154.50	-18.9	7,032	-0.27%
2023/12/21	0.1	152.75	0.6	152.00	152.00	-0.5	7,027	-0.01%
2023/12/20	11.2	153.96	29	153.83	153.50	-17.9	6,999	-0.26%
2023/12/19	49.2	153.79	392	156.10	153.50	-342.8	6,969	-4.92%	大賣/鉅額交易
2023/12/18	55	162.55	47.3	165.74	161.50	7.7	6,880	0.11%
2023/12/15	5	171.10	18.7	169.27	170.00	-13.7	6,817	-0.20%
2023/12/14	25	168.76	17.1	169.49	169.00	7.9	6,756	0.12%
2023/12/13	24	166.73	22	165.93	167.00	2	6,777	0.03%
2023/12/12	6.1	167.34	14.1	168.29	167.00	-8	6,836	-0.12%
2023/12/11	8	166.32	6.2	167.01	166.00	1.9	6,823	0.03%
2023/12/08	16	168.22	23.4	168.09	167.50	-7.4	6,802	-0.11%
2023/12/07	23.1	166.31	38.3	168.79	166.00	-15.2	6,782	-0.22%
2023/12/06	11	171.59	18.4	170.30	170.00	-7.4	6,750	-0.11%
2023/12/05	49	170.57	61.3	171.10	171.50	-12.3	6,759	-0.18%
2023/12/04	88	170.84	81.2	171.29	169.50	6.8	6,704	0.10%
2023/12/01	34	168.65	26.1	169.11	167.50	7.9	6,587	0.12%
2023/11/30	93.1	171.01	136.5	169.02	172.00	-43.4	6,610	-0.66%	大賣/
2023/11/29	103.3	166.54	38	166.74	168.00	65.3	6,503	1.00%	大買/
2023/11/28	69.1	161.99	19.3	161.53	163.50	49.8	6,526	0.76%
2023/11/27	100.5	159.31	80.1	162.94	157.00	20.4	6,965	0.29%
2023/11/24	118.2	165.73	84	164.38	167.00	34.2	6,829	0.50%	大買/
2023/11/22	3	151.33	4	151.75	151.50	-1	6,247	-0.02%
2023/11/21	8.2	153.10	164.2	151.74	153.00	-156	6,253	-2.49%	大賣/鉅額交易
2023/11/20	2	152.50	11	154.14	152.00	-9	6,277	-0.14%
2023/11/17	24	152.58	17	152.18	152.50	7	6,286	0.11%
2023/11/16	2	153.75	2	154.00	153.50	0	6,303	0.00%
2023/11/15	16	154.50	17	154.18	154.50	-1	6,332	-0.02%
2023/11/14	50	153.26	59	151.33	154.00	-9	6,304	-0.14%
2023/11/13	76	151.91	68	153.90	152.00	8	6,369	0.13%
2023/11/10	21	154.71	31	153.89	156.50	-10	6,263	-0.16%
2023/11/09	15	154.33	15	152.74	154.50	0	6,241	0.00%
2023/11/08	17	152.82	11	152.55	152.00	6	6,221	0.10%
2023/11/07	60	153.33	47	155.62	153.00	13	6,276	0.21%
2023/11/06	24	154.90	22	153.55	155.00	2	6,175	0.03%
2023/11/03	46	152.46	49.3	152.22	150.50	-3.3	6,090	-0.05%
2023/11/02	45	148.11	41.2	146.19	149.50	3.8	5,899	0.06%
2023/11/01	225	148.00	104.3	148.10	147.00	120.7	5,764	2.09%	大買/大賣/鉅額交易
2023/10/31	771	145.42	1,221.5	144.89	145.00	-450.5	5,542	-8.13%	大買/大賣/鉅額交易
2023/10/30	840	140.00	9.1	140.00	140.00	830.9	4,808	17.28%	大買/鉅額交易
2023/10/27	17	127.41	87	126.36	127.50	-70	4,977	-1.41%
2023/10/26	33	121.83	39	123.17	121.00	-6	4,942	-0.12%
2023/10/25	9	127.56	8	127.75	127.50	1	4,950	0.02%
2023/10/24	23	126.26	23	125.67	127.00	0	4,970	0.00%
2023/10/23	14.2	125.44	16	125.13	125.50	-1.9	5,039	-0.04%
2023/10/20	34	126.97	110	126.63	126.50	-76	5,102	-1.49%	大賣/
2023/10/19	28	130.63	28	130.84	130.50	0	5,160	0.00%
2023/10/18	33.1	134.51	21	136.93	134.00	12.1	5,171	0.23%
2023/10/17	19.2	139.17	20	139.68	139.00	-0.8	5,267	-0.02%
2023/10/16	12	139.17	11.1	137.97	138.00	0.9	5,362	0.02%
2023/10/13	11	134.27	15	134.07	137.00	-4	5,319	-0.08%
2023/10/12	8	134.44	9	133.33	134.50	-1	5,329	-0.02%
2023/10/11	22.1	133.14	22	134.27	133.00	0.1	5,376	0.00%
2023/10/06	14	134.79	15.1	135.44	134.50	-1.1	5,465	-0.02%
2023/10/05	7	134.79	6	134.67	135.00	1	5,470	0.02%
2023/10/04	1	133.50	1	134.00	134.50	0	5,497	0.00%
2023/10/03	25	132.74	27	134.06	132.50	-2	5,507	-0.04%
2023/10/02	11	134.36	12	132.54	134.50	-1	5,573	-0.02%
2023/09/28	22	129.23	20	129.55	129.00	2	5,718	0.03%
2023/09/27	255	130.50	5	129.50	130.50	250	5,746	4.35%	大買/鉅額交易
2023/09/26	18	132.69	11	133.59	132.00	7	5,774	0.12%
2023/09/25	3	135.83	2	135.50	135.50	1	5,790	0.02%
2023/09/22	14	134.93	24	135.83	136.00	-10	5,810	-0.17%
2023/09/21	41	135.29	26	136.98	135.00	15	5,844	0.26%
2023/09/20	11	139.82	10	140.75	139.50	1	5,817	0.02%
2023/09/19	32	140.45	21	141.57	140.00	11	5,830	0.19%
2023/09/18	22	144.00	26.3	145.07	144.00	-4.3	5,842	-0.07%
2023/09/15	0	0.00	3.4	145.26	145.50	-3.4	5,838	-0.06%
2023/09/14	1	142.50	3.1	141.67	142.50	-2.1	5,779	-0.04%
2023/09/13	8	139.13	8	138.75	139.00	0	5,784	0.00%
2023/09/12	3	139.50	3.2	138.16	139.50	-0.2	5,816	0.00%
2023/09/11	11.1	139.63	11	140.32	137.50	0	5,875	0.00%
2023/09/08	11.4	139.17	13	140.08	138.00	-1.6	5,914	-0.03%
2023/09/07	8	143.25	4	144.25	143.00	4	5,929	0.07%
2023/09/06	3	142.67	1	143.50	143.50	2	5,936	0.03%
2023/09/05	12	142.46	13	143.73	143.00	-1	5,980	-0.02%
2023/09/04	8	142.13	5.2	141.40	144.00	2.8	6,023	0.05%
2023/09/01	9	143.61	8	139.75	140.50	1	6,125	0.02%
2023/08/31	5.3	135.09	5	133.50	136.00	0.3	6,007	0.00%
2023/08/30	5	135.00	7	135.71	134.00	-2	5,511	-0.04%
2023/08/29	2	130.00	0	0.00	131.00	2	5,456	0.04%
2023/08/28	2	129.50	3	131.50	129.50	-1	5,422	-0.02%
2023/08/25	0	0.00	0	129.50	128.00	0	5,428	0.00%
2023/08/24	0	0.00	0	129.00	129.50	0	5,412	0.00%
2023/08/23	4	128.25	4	128.50	128.50	0	5,392	0.00%
2023/08/22	3	128.67	2	129.50	128.50	1	5,365	0.02%
2023/08/21	0.1	130.00	0	0.00	129.00	0.1	5,350	0.00%
2023/08/18	0	0.00	0	133.00	132.00	0	5,331	0.00%
2023/08/17	1	129.03	3	130.50	130.00	-2	5,344	-0.04%
2023/08/16	2	137.00	0	0.00	135.50	2	5,261	0.04%
2023/08/15	0.1	137.62	0	0.00	135.00	0.1	5,227	0.00%
2023/08/14	3	139.50	3	137.68	138.50	0	5,183	0.00%
2023/08/11	5.6	144.71	0	0.00	143.50	5.6	5,165	0.11%
2023/08/10	2	148.76	112.2	149.08	150.50	-110.2	5,128	-2.15%	大賣/鉅額交易
2023/08/08	6	149.33	30	150.48	151.00	-24	5,248	-0.46%
2023/08/07	3	153.33	6.1	153.84	152.00	-3.1	5,226	-0.06%
2023/08/04	19.2	155.09	0.1	155.50	154.50	19.1	5,214	0.37%
2023/08/02	4	151.89	5.1	153.40	153.00	-1.1	5,157	-0.02%
2023/08/01	26.3	152.04	8	152.56	150.00	18.3	5,078	0.36%
2023/07/31	1.1	165.00	0	0.00	164.00	1.1	4,837	0.02%
2023/07/28	2	165.50	1	169.50	166.50	1	4,759	0.02%
2023/07/26	2.1	164.55	267.4	164.51	162.50	-265.3	4,712	-5.63%	大賣/鉅額交易
2023/07/25	9	170.39	13	174.27	168.00	-4	4,801	-0.08%
2023/07/24	29.3	175.36	28	180.00	172.50	1.3	4,784	0.03%
2023/07/21	20.3	177.88	16.2	177.54	178.00	4.1	4,743	0.09%
2023/07/20	20.1	178.94	25	177.12	177.50	-4.9	4,731	-0.10%
2023/07/19	94.7	178.35	12.1	177.91	171.50	82.5	4,573	1.80%
2023/07/18	1.5	175.50	1	173.97	174.50	0.5	4,427	0.01%
2023/07/17	8.1	172.68	8.4	173.50	173.50	-0.3	4,414	-0.01%
2023/07/14	20.9	176.02	13	174.81	176.50	7.9	4,411	0.18%
2023/07/13	2	177.49	4.1	175.57	173.50	-2.1	4,409	-0.05%
2023/07/12	4	171.25	2.2	171.15	170.50	1.9	4,324	0.04%
2023/07/11	10.2	168.03	0	0.00	170.50	10.2	4,289	0.24%
2023/07/10	2.6	170.13	0.2	171.20	167.00	2.4	4,272	0.06%
2023/07/07	8.3	166.25	9.1	167.23	167.50	-0.8	4,255	-0.02%
2023/07/06	57.1	173.16	9.6	173.90	171.50	47.5	4,203	1.13%
2023/07/05	83	171.81	4	170.50	167.00	79	4,044	1.95%
2023/07/04	5	167.30	2	166.75	168.00	3	3,990	0.08%
2023/07/03	0.1	165.50	0	0.00	164.00	0.1	4,004	0.00%
2023/06/29	3	165.67	0	0.00	165.00	3	4,089	0.07%
2023/06/28	0	0.00	11.8	167.16	167.00	-11.8	4,294	-0.27%
2023/06/27	7.1	166.85	6.4	168.08	166.00	0.7	4,471	0.02%
2023/06/26	49	166.37	1.2	166.83	165.50	47.8	4,585	1.04%
2023/06/21	7.2	170.19	1	170.50	170.00	6.2	4,663	0.13%
2023/06/20	0.5	175.82	7.1	174.44	173.50	-6.6	4,626	-0.14%
2023/06/19	1.3	178.49	16.1	178.81	178.00	-14.8	4,615	-0.32%
2023/06/16	19.2	179.25	20.1	181.52	179.50	-0.8	4,641	-0.02%
2023/06/15	22.6	181.93	24.3	182.79	181.50	-1.7	4,649	-0.04%
2023/06/14	110.2	180.17	6.1	177.37	180.00	104.1	4,613	2.26%	大買/鉅額交易
2023/06/13	11	177.05	12.3	179.91	176.00	-1.3	4,556	-0.03%
2023/06/12	25.1	178.51	16.1	180.13	177.00	9	4,501	0.20%
2023/06/09	10.5	175.57	4	176.00	175.50	6.5	4,419	0.15%
2023/06/08	282	177.06	62.2	177.12	175.00	219.8	4,386	5.01%	大買/鉅額交易
2023/06/07	42.9	176.57	22.2	171.74	177.00	20.7	4,363	0.47%
2023/06/06	4.1	160.89	23	162.28	161.00	-18.9	4,185	-0.45%
2023/06/05	1	164.50	7	163.50	164.00	-6	4,202	-0.14%
2023/06/02	5.1	160.00	4	159.75	160.00	1.1	4,214	0.03%
2023/06/01	2.3	158.02	0	0.00	158.00	2.3	4,268	0.05%
2023/05/31	5	159.70	0	0.00	159.50	5	4,308	0.12%
2023/05/30	284	158.67	2	158.00	159.00	282	4,288	6.58%	大買/鉅額交易
2023/05/29	14	159.64	18.1	158.64	159.00	-4.1	4,334	-0.09%
2023/05/26	24.2	155.83	15.1	154.84	155.00	9.1	4,342	0.21%
2023/05/25	12	153.75	4	153.63	152.50	8	4,347	0.18%
2023/05/24	4	152.75	2	152.50	153.00	2	4,359	0.05%
2023/05/23	23	155.33	0	0.00	156.50	23	4,415	0.52%
2023/05/22	5	149.60	8	148.06	150.00	-3	4,418	-0.07%
2023/05/19	0.1	149.00	0	0.00	151.50	0.1	4,421	0.00%
2023/05/18	0.1	149.50	0.2	151.50	150.50	-0.1	4,460	0.00%
2023/05/17	35.2	151.39	16.6	150.14	151.50	18.6	4,560	0.41%
2023/05/16	14	147.10	1	146.00	148.00	13	4,586	0.28%
2023/05/15	12.6	147.69	12	151.95	144.00	0.6	4,618	0.01%
2023/05/12	6	158.50	0	0.00	159.00	6	4,752	0.13%
2023/05/11	7.1	159.33	2	160.00	157.00	5.1	4,784	0.11%
2023/05/10	8	163.56	6	164.75	163.00	2	4,864	0.04%
2023/05/09	2	165.50	2	165.00	166.00	0	4,957	0.00%
2023/05/08	0	0.00	5	167.50	166.50	-5	5,034	-0.10%
2023/05/05	10	165.25	0	0.00	165.00	10	5,110	0.20%
2023/05/04	1	165.00	1	164.00	165.00	0	5,181	0.00%
2023/05/02	0.5	168.00	0.2	167.75	167.50	0.3	5,342	0.01%
2023/04/28	110.2	160.04	30	164.75	163.50	80.2	5,481	1.46%	大買/
2023/04/27	2	154.00	79	159.42	160.00	-77	5,404	-1.42%
2023/04/26	3	159.67	87.9	161.13	160.00	-84.9	5,480	-1.55%
2023/04/25	5	166.90	33.5	166.87	165.00	-28.5	5,583	-0.51%
2023/04/24	6	170.50	10.2	171.54	170.50	-4.2	5,698	-0.07%
2023/04/21	8	170.13	6.9	171.97	169.00	1.1	5,933	0.02%
2023/04/20	0	175.00	1.6	174.72	173.00	-1.6	6,205	-0.03%
2023/04/19	12	178.29	3	180.00	176.00	9	6,377	0.14%
2023/04/18	9	182.17	13.8	183.47	182.00	-4.8	6,430	-0.08%
2023/04/17	1	185.50	0	0.00	185.50	1	6,424	0.02%
2023/04/14	0	0.00	35	182.20	183.00	-35	6,413	-0.55%
2023/04/13	0	0.00	27.4	182.56	182.00	-27.4	6,426	-0.43%
2023/04/12	2	183.50	2.1	183.55	183.50	-0.1	6,422	0.00%
2023/04/11	3.1	184.08	29.5	184.26	184.50	-26.4	6,426	-0.41%
2023/04/10	8	183.38	15	183.67	185.00	-7	6,388	-0.11%
2023/04/07	16.1	184.21	15	182.00	182.00	1.1	6,379	0.02%
2023/04/06	7.2	183.18	6	183.42	184.50	1.2	6,335	0.02%
2023/03/31	11.2	182.15	19.6	181.05	182.50	-8.4	6,287	-0.13%
2023/03/30	5	180.10	28.9	180.32	181.50	-23.9	6,254	-0.38%
2023/03/29	42.1	183.82	37.5	182.27	178.50	4.6	6,181	0.07%
2023/03/28	37.8	183.11	9	182.83	186.00	28.8	5,953	0.48%
2023/03/27	74.6	182.72	69.2	180.70	181.00	5.4	5,780	0.09%
2023/03/24	40.9	178.16	0	0.00	179.50	40.9	5,711	0.72%
2023/03/23	11.2	173.23	4	173.63	173.50	7.2	5,597	0.13%
2023/03/22	3	171.34	5.3	172.51	171.50	-2.3	5,604	-0.04%
2023/03/21	1.5	172.76	3	170.11	172.00	-1.6	5,625	-0.03%
2023/03/20	29.3	171.35	1.1	170.31	171.00	28.1	5,601	0.50%
2023/03/17	21	167.62	14.2	167.78	168.00	6.8	5,550	0.12%
2023/03/16	0	0.00	18.8	165.19	165.50	-18.8	5,513	-0.34%
2023/03/15	2	165.75	12	166.50	165.50	-10	5,549	-0.18%
2023/03/14	16	162.94	6.4	164.32	162.50	9.6	5,550	0.17%
2023/03/13	7.1	164.27	14.7	164.11	165.00	-7.6	5,584	-0.14%
2023/03/10	26	166.52	84.6	168.22	164.50	-58.6	5,589	-1.05%
2023/03/09	25	174.04	20.5	174.63	174.00	4.5	5,537	0.08%
2023/03/08	14.3	175.02	18	175.14	176.50	-3.7	5,521	-0.07%
2023/03/07	18.1	174.50	4.5	174.99	173.00	13.6	5,514	0.25%
2023/03/06	6.9	172.85	12	171.88	175.50	-5.1	5,485	-0.09%
2023/03/03	5.2	168.31	3.2	168.87	167.00	2	5,445	0.04%
2023/03/02	0	0.00	9.6	165.67	167.00	-9.6	5,562	-0.17%
2023/03/01	15	165.14	20	165.68	166.50	-5	5,585	-0.09%
2023/02/24	16	172.38	27	172.43	170.00	-11	5,534	-0.20%
2023/02/23	35	174.77	1	174.50	174.50	34	5,504	0.62%
2023/02/22	29	172.93	18	173.92	172.00	11	5,511	0.20%
2023/02/21	24.4	181.06	14.6	177.79	177.00	9.8	5,501	0.18%
2023/02/20	18	176.39	14.6	177.35	178.00	3.4	5,513	0.06%
2023/02/17	8.2	171.90	4.1	174.20	173.00	4.1	5,504	0.07%
2023/02/16	13	171.62	2.2	171.54	171.00	10.8	5,525	0.20%
2023/02/15	235.3	174.55	7.1	174.21	173.00	228.2	5,596	4.08%	大買/鉅額交易
2023/02/14	118	170.62	11	169.86	170.50	107	5,514	1.94%	大買/鉅額交易
2023/02/13	21.5	169.60	18.1	168.14	169.00	3.4	5,559	0.06%
2023/02/10	14.1	164.26	20.9	164.37	171.00	-6.8	5,535	-0.12%
2023/02/09	6	172.42	4.9	172.98	172.50	1.1	5,319	0.02%
2023/02/08	10	174.45	17.9	174.81	175.50	-7.9	5,338	-0.15%
2023/02/07	14	173.13	4.7	172.33	173.00	9.3	5,296	0.18%
2023/02/06	8.6	179.62	6.2	179.57	176.00	2.4	5,253	0.05%
2023/02/03	11.1	186.05	14	187.19	183.00	-2.9	5,302	-0.05%
2023/02/02	35.5	188.56	12.1	189.55	187.50	23.4	5,419	0.43%
2023/02/01	78.3	191.70	23.8	191.65	191.50	54.5	5,543	0.98%
2023/01/31	4.7	190.50	10.1	190.60	192.00	-5.4	5,462	-0.10%
2023/01/30	48	191.32	29.1	192.29	194.00	18.9	5,495	0.34%
2023/01/17	14.7	176.36	1.1	177.50	180.00	13.6	5,448	0.25%
2023/01/16	36.9	176.64	13	174.15	179.00	23.9	5,451	0.44%
2023/01/13	30.2	171.06	1	173.00	170.50	29.2	5,386	0.54%
2023/01/12	2.7	182.82	0	0.00	183.50	2.7	5,283	0.05%
2023/01/11	10.6	177.91	157.3	177.02	183.00	-146.7	5,164	-2.84%	大賣/鉅額交易
2023/01/10	71.5	173.04	18.3	173.14	176.00	53.2	5,045	1.05%
2023/01/09	52.8	164.29	5.1	162.97	170.50	47.7	4,797	0.99%
2023/01/06	24.7	150.70	7.2	152.21	155.00	17.4	4,662	0.37%
2023/01/05	4.2	147.98	11.6	146.38	146.00	-7.4	4,635	-0.16%
2023/01/04	12	143.50	14.9	144.97	143.00	-2.9	4,643	-0.06%
2023/01/03	8	143.00	0	0.00	143.00	8	4,716	0.17%
2022/12/30	2.1	142.79	17	137.39	136.50	-14.9	4,778	-0.31%
2022/12/29	1	136.00	2.9	138.17	141.50	-1.9	4,994	-0.04%
2022/12/28	2	140.50	4.3	140.95	140.00	-2.3	5,058	-0.05%
2022/12/27	15	140.67	7	141.07	140.00	8	5,073	0.16%
2022/12/26	0	0.00	7.2	136.99	135.50	-7.2	5,085	-0.14%
2022/12/23	0	0.00	3	138.39	138.00	-3	5,193	-0.06%
2022/12/22	2	137.00	7.4	137.90	137.50	-5.4	5,241	-0.10%
2022/12/21	2.1	137.05	52	138.02	136.00	-49.9	5,285	-0.94%
2022/12/20	3	140.04	24.4	143.06	137.00	-21.3	5,293	-0.40%
2022/12/19	2	146.50	1.3	145.98	146.50	0.7	5,304	0.01%
2022/12/16	6.1	146.14	8.9	147.13	146.00	-2.8	5,386	-0.05%
2022/12/15	1.1	152.50	3.2	152.74	152.00	-2.2	5,411	-0.04%
2022/12/14	24	152.54	6.3	152.81	154.00	17.7	5,419	0.33%
2022/12/13	2.1	149.02	50.8	151.67	148.50	-48.7	5,411	-0.90%
2022/12/12	0.2	150.00	3.2	148.02	150.50	-3	5,371	-0.06%
2022/12/09	1.2	151.08	46	151.94	149.50	-44.8	5,376	-0.83%
2022/12/08	0.1	151.09	12.5	151.65	150.50	-12.4	5,383	-0.23%
2022/12/07	2.1	152.05	172.5	153.03	151.50	-170.4	5,378	-3.17%	大賣/鉅額交易
2022/12/06	2.1	161.40	11.8	159.48	157.50	-9.7	5,334	-0.18%
2022/12/05	45.2	164.82	4.1	165.13	163.00	41	5,329	0.77%
2022/12/02	173	166.10	10.8	163.74	164.50	162.2	5,278	3.07%	大買/鉅額交易
2022/12/01	2.1	162.28	3.5	161.42	162.50	-1.3	5,249	-0.02%
2022/11/30	0	0.00	18.4	155.80	156.00	-18.4	5,218	-0.35%
2022/11/29	4.3	154.15	5.5	155.06	155.00	-1.2	5,224	-0.02%
2022/11/28	3.1	158.71	9.2	158.15	159.50	-6.1	5,255	-0.12%
2022/11/25	12.1	158.88	17.2	161.60	158.50	-5.1	5,388	-0.09%
2022/11/24	92.4	162.49	49.7	161.94	162.50	42.7	5,463	0.78%
2022/11/23	13.2	155.66	13.1	156.90	157.00	0.1	5,314	0.00%
2022/11/22	0	0.00	51.3	150.33	153.50	-51.3	5,319	-0.96%
2022/11/21	1	152.50	15.1	152.93	152.50	-14.1	5,329	-0.26%
2022/11/18	7.5	158.63	7.1	155.84	156.00	0.4	5,325	0.01%
2022/11/17	21	158.19	1.2	153.92	158.00	19.8	5,309	0.37%
2022/11/16	15	153.10	9.8	154.16	156.00	5.2	5,273	0.10%
2022/11/15	13	152.23	1.3	152.63	154.50	11.7	5,199	0.22%
2022/11/14	0	0.00	1.2	151.92	152.00	-1.2	5,180	-0.02%
2022/11/11	46	153.13	12.1	149.23	146.50	33.9	5,134	0.66%
2022/11/10	29	140.83	2.1	140.81	142.00	26.9	5,007	0.54%
2022/11/09	5	140.70	0.2	140.25	141.00	4.8	4,990	0.10%
2022/11/08	11	132.82	13.4	134.28	134.00	-2.4	4,925	-0.05%
2022/11/07	27	131.83	0.1	129.50	133.00	26.9	4,884	0.55%
2022/11/04	38.6	127.43	8	126.19	128.50	30.6	4,849	0.63%
2022/11/03	48.1	125.66	6	126.50	129.50	42.1	4,785	0.88%
2022/11/02	19	126.37	6	124.50	126.50	13	4,750	0.27%
2022/11/01	220	122.99	117.6	121.57	124.00	102.4	4,722	2.17%	大買/大賣/鉅額交易
2022/10/31	20	119.73	11.9	118.43	122.00	8.1	4,630	0.18%
2022/10/28	7	113.64	64	111.92	114.00	-57	4,484	-1.27%
2022/10/27	0.1	116.00	57.1	116.66	117.00	-57	4,318	-1.32%
2022/10/26	13	114.54	64.3	114.62	115.00	-51.3	4,321	-1.19%
2022/10/25	58	120.18	3	118.67	115.00	55	4,258	1.29%
2022/10/24	41	127.60	9.4	124.68	125.00	31.6	4,231	0.75%
2022/10/21	12	123.21	33.9	123.47	121.50	-21.9	4,304	-0.51%
2022/10/20	31	123.50	19.4	123.90	123.00	11.6	4,460	0.26%
2022/10/19	0	0.00	63.2	127.27	127.00	-63.2	4,490	-1.41%
2022/10/18	20.1	128.64	11.9	127.33	128.00	8.2	4,502	0.18%
2022/10/17	3.1	125.23	12.1	127.94	131.50	-9	4,413	-0.20%
2022/10/14	2	128.25	3	128.67	128.50	-1	4,445	-0.02%
2022/10/13	5	122.40	4.1	123.72	123.00	0.9	4,393	0.02%
2022/10/12	5.1	123.38	7.1	123.07	122.00	-2	4,339	-0.05%
2022/10/11	17	121.65	14.2	121.28	119.00	2.8	4,282	0.07%
2022/10/07	24	126.73	26.9	128.99	127.00	-2.9	4,233	-0.07%
2022/10/06	59.1	132.35	114.2	131.20	131.50	-55.1	4,182	-1.32%	大賣/
2022/10/05	0	0.00	2	134.50	140.00	-2	3,972	-0.05%
2022/10/04	2.4	127.67	2	128.00	127.50	0.4	3,964	0.01%
2022/10/03	0	125.00	0.1	124.00	123.50	0	3,958	0.00%
2022/09/30	15.1	120.53	5	122.50	123.50	10.1	3,964	0.25%
2022/09/29	11	127.45	5.9	128.21	123.00	5.1	3,916	0.13%
2022/09/28	16	128.28	5	128.80	126.00	11	3,929	0.28%
2022/09/27	8.3	135.56	80	134.57	136.00	-71.7	3,895	-1.84%
2022/09/26	6	139.58	0	0.00	135.50	6	3,919	0.15%
2022/09/23	3	142.67	155	142.79	144.00	-152	3,936	-3.86%	大賣/鉅額交易
2022/09/22	11	145.45	18.8	146.45	146.00	-7.8	3,865	-0.20%
2022/09/21	105	155.66	2	153.25	155.00	103	3,778	2.73%	大買/鉅額交易
2022/09/20	23	156.78	3	156.83	156.50	20	3,785	0.53%
2022/09/19	1	158.50	0	0.00	158.50	1	3,792	0.03%
2022/09/16	5	159.90	5.3	161.03	159.50	-0.3	3,808	-0.01%
2022/09/15	0	0.00	1.3	165.27	163.50	-1.3	3,800	-0.03%
2022/09/14	10	161.50	7	161.93	162.50	3	3,815	0.08%
2022/09/13	5	165.10	2.3	165.26	165.50	2.7	3,825	0.07%
2022/09/12	12.2	167.01	5	166.70	166.00	7.2	3,850	0.19%
2022/09/08	48	162.60	8	162.04	163.00	40	3,871	1.03%
2022/09/07	49	157.61	3	157.18	159.00	46	3,887	1.18%
2022/09/06	11.1	161.88	8.6	162.09	160.50	2.5	3,885	0.06%
2022/09/05	4	161.00	22.5	162.77	161.00	-18.5	3,918	-0.47%
2022/09/02	10	165.30	8.5	164.71	165.00	1.5	3,940	0.04%
2022/09/01	12	168.88	89	174.20	167.00	-77	3,896	-1.98%
2022/08/31	37.3	170.65	7	173.57	178.50	30.3	3,774	0.80%
2022/08/30	2	163.50	5	161.80	162.50	-3	3,705	-0.08%
2022/08/29	4	161.00	17	161.38	160.50	-13	3,759	-0.35%
2022/08/26	14	171.82	6	170.17	169.50	8	3,908	0.20%
2022/08/25	23	168.41	0	0.00	167.50	23	3,921	0.59%
2022/08/24	37	166.86	7	167.71	166.00	30	4,011	0.75%
2022/08/23	17	169.18	1	169.50	170.50	16	4,178	0.38%
2022/08/22	27	171.91	5	171.80	170.00	22	4,325	0.51%
2022/08/19	17	173.53	0	0.00	174.00	17	4,424	0.38%
2022/08/18	55	170.81	13	171.62	170.00	42	4,416	0.95%
2022/08/17	2	175.00	94	175.23	176.50	-92	4,374	-2.10%
2022/08/16	18	178.92	0	0.00	174.00	18	4,372	0.41%
2022/08/15	73	175.12	10	173.65	176.50	63	4,347	1.45%
2022/08/12	5	171.70	1	170.50	173.50	4	4,307	0.09%
2022/08/11	8	167.25	32.2	166.42	167.50	-24.2	4,296	-0.56%
2022/08/10	0	0.00	2	162.00	162.00	-2	4,311	-0.05%
2022/08/09	4	163.50	4	164.50	164.00	0	4,338	0.00%
2022/08/08	0	0.00	79	160.96	167.00	-79	4,333	-1.82%
2022/08/05	2	161.00	28	163.25	165.00	-26	4,327	-0.60%
2022/08/02	7	156.36	9.1	154.74	158.00	-2.1	4,251	-0.05%
2022/08/01	2	158.50	15	157.77	158.50	-13	4,240	-0.31%
2022/07/29	25	156.12	10.1	155.48	159.00	14.9	4,244	0.35%
2022/07/28	115	152.78	64	154.59	157.00	51	4,189	1.22%	大買/
2022/07/27	338.1	152.69	107.1	152.11	153.00	231	4,114	5.61%	大買/大賣/鉅額交易
2022/07/26	33	170.05	286	170.12	168.50	-253	3,994	-6.33%	大賣/鉅額交易
2022/07/25	1.1	181.09	125	180.24	179.50	-123.9	4,059	-3.05%	大賣/鉅額交易
2022/07/22	17	186.24	127	186.42	185.00	-110	4,026	-2.73%	大賣/鉅額交易
2022/07/21	17	184.74	75	185.57	188.50	-58	4,019	-1.44%
2022/07/20	4	181.00	9	181.28	181.00	-5	3,960	-0.13%
2022/07/19	1	180.00	4	176.38	179.00	-3	3,951	-0.08%
2022/07/18	6	177.00	4	175.00	178.00	2	3,977	0.05%
2022/07/15	11	175.09	1	173.50	176.00	10	3,980	0.25%
2022/07/14	22	169.84	7	164.50	174.50	15	3,970	0.38%
2022/07/13	12	168.50	11	169.23	166.50	1	3,941	0.03%
2022/07/12	10	161.30	46	163.95	165.00	-36	3,903	-0.92%
2022/07/11	4	170.00	31	170.11	169.50	-27	3,813	-0.71%
2022/07/08	7	171.79	126	167.18	171.50	-119	3,795	-3.14%	大賣/鉅額交易
2022/07/07	9	160.33	73	159.72	162.00	-64	3,757	-1.70%
2022/07/06	8	168.19	6	169.08	161.50	2	3,713	0.05%
2022/07/05	2	177.00	3	178.00	178.00	-1	3,657	-0.03%
2022/07/04	18	181.08	19	182.34	173.50	-1	3,675	-0.03%
2022/07/01	23	193.41	30	193.97	185.50	-7	3,694	-0.19%
2022/06/30	19	194.55	5	196.20	192.50	14	3,690	0.38%
2022/06/29	6	199.00	6	198.33	201.00	0	3,717	0.00%
2022/06/28	4	200.88	6	203.42	201.00	-2	3,750	-0.05%
2022/06/27	3	209.33	1	213.00	209.00	2	3,814	0.05%
2022/06/24	0	0.00	0.1	203.00	204.00	-0.1	3,791	0.00%
2022/06/23	3	199.83	1	199.50	200.50	2	3,808	0.05%
2022/06/22	0	0.00	32.2	202.24	199.50	-32.2	3,864	-0.83%
2022/06/21	4.2	210.84	0	0.00	211.00	4.2	3,831	0.11%
2022/06/20	0	0.00	7	204.07	203.00	-7	3,800	-0.18%
2022/06/17	5	205.40	11	208.27	203.00	-6	3,753	-0.16%
2022/06/16	9	215.83	15	216.53	212.00	-6	3,709	-0.16%
2022/06/15	1	218.50	12	217.21	218.50	-11	3,710	-0.30%
2022/06/14	41	213.49	16	213.16	218.00	25	3,700	0.68%
2022/06/13	41.1	217.01	40	219.16	215.00	1.1	3,654	0.03%
2022/06/10	1	227.00	7	224.71	228.00	-6	3,624	-0.17%
2022/06/09	10	225.30	75	222.15	225.00	-65	3,603	-1.80%
2022/06/08	43	225.29	14.1	224.76	223.00	28.9	3,583	0.81%
2022/06/07	38	228.37	4	230.38	228.00	34	3,544	0.96%
2022/06/06	83	232.23	72	233.44	234.00	11	3,492	0.31%
2022/06/02	90.2	222.93	8	222.31	221.00	82.2	3,334	2.47%
2022/06/01	61	227.40	31	226.71	227.00	30	3,312	0.91%
2022/05/31	102	221.45	26	224.85	225.00	76	3,214	2.36%	大買/
2022/05/30	285	217.90	46	217.30	218.00	239	3,035	7.87%	大買/鉅額交易
2022/05/27	23	216.89	8	212.69	217.00	15	2,889	0.52%
2022/05/26	1.1	199.18	4	198.00	199.00	-2.9	2,781	-0.10%
2022/05/25	1	193.50	1	194.00	195.50	0	2,785	0.00%
2022/05/24	1	195.00	16	194.16	192.00	-15	2,796	-0.54%
2022/05/19	1	199.00	32	198.50	198.50	-31	2,822	-1.10%
2022/05/18	49	205.93	36	205.75	205.50	13	2,792	0.47%
2022/05/17	30	202.72	8	202.63	205.00	22	2,753	0.80%
2022/05/16	9	197.00	27	197.93	196.50	-18	2,736	-0.66%
2022/05/13	5	194.90	64	193.11	198.00	-59	2,745	-2.15%
2022/05/12	1	189.00	0	0.00	189.00	1	2,816	0.04%
2022/05/11	3	195.00	2	195.00	194.00	1	2,891	0.03%
2022/05/10	5.1	191.80	1	191.00	193.50	4.1	2,910	0.14%
2022/05/09	5	194.50	5	195.00	193.50	0	2,914	0.00%
2022/05/06	5	198.00	5	192.50	198.50	0	2,896	0.00%
2022/05/05	1	195.50	5.1	198.18	198.50	-4.1	2,864	-0.14%
2022/05/04	7	193.21	8	193.19	193.50	-1	2,809	-0.04%
2022/05/03	27	194.96	165	194.25	195.00	-138	2,752	-5.01%	大賣/鉅額交易
2022/04/29	62.3	202.07	23	199.67	195.50	39.3	2,666	1.47%
2022/04/28	234	212.49	22	212.14	211.00	212	2,515	8.43%	大買/鉅額交易
2022/04/27	17.3	207.27	60	209.99	214.00	-42.7	2,511	-1.70%
2022/04/26	10	217.75	16	217.84	217.00	-6	2,525	-0.24%
2022/04/25	4	221.50	0	0.00	221.50	4	2,546	0.16%
2022/04/22	18	228.03	22	229.34	226.00	-4	2,586	-0.15%
2022/04/21	8	232.00	6	231.17	233.00	2	2,559	0.08%
2022/04/20	0	0.00	60	227.05	228.00	-60	2,561	-2.34%
2022/04/19	20	229.40	9	230.06	228.50	11	2,616	0.42%
2022/04/18	0	0.00	125	226.93	226.00	-125	2,646	-4.72%	大賣/鉅額交易
2022/04/15	1	229.00	4	229.00	230.00	-3	2,669	-0.11%
2022/04/14	0.1	231.50	10	231.70	230.00	-9.9	2,728	-0.36%
2022/04/13	1	236.50	1	238.00	237.50	0	2,765	0.00%
2022/04/12	3	234.50	18	231.31	231.00	-15	2,835	-0.53%
2022/04/11	111.2	233.03	24	235.13	233.00	87.2	2,837	3.07%	大買/
2022/04/08	17	240.62	60	243.08	240.50	-43	2,810	-1.53%
2022/04/07	31.2	246.23	6	247.33	243.00	25.2	2,792	0.90%
2022/04/06	0	258.00	2	257.00	258.00	-2	2,719	-0.07%
2022/04/01	11	260.32	9	258.83	263.00	2	2,668	0.07%
2022/03/31	18.2	266.67	6	265.50	266.00	12.2	2,618	0.47%
2022/03/30	17	268.21	35	270.23	271.50	-18	2,593	-0.69%
2022/03/29	4	279.50	5	278.70	282.00	-1	2,519	-0.04%
2022/03/28	22	274.50	34.1	275.09	276.50	-12.1	2,536	-0.48%
2022/03/25	10	282.55	17	282.50	280.50	-7	2,552	-0.27%
2022/03/24	5	289.50	5	291.00	293.00	0	2,506	0.00%
2022/03/22	0	0.00	2	293.50	292.50	-2	2,582	-0.08%
2022/03/21	0.1	293.50	0	0.00	291.50	0.1	2,668	0.00%
2022/03/18	1.1	291.05	22	292.43	292.50	-20.9	2,737	-0.76%
2022/03/17	1	297.00	0	0.00	296.50	1	2,857	0.03%
2022/03/16	80	286.67	37	286.66	287.00	43	2,929	1.47%
2022/03/15	6	285.33	12	286.25	285.50	-6	3,040	-0.20%
2022/03/14	1	288.00	22	288.32	289.00	-21	3,050	-0.69%
2022/03/11	0.1	290.50	14	290.36	290.50	-13.9	3,074	-0.45%
2022/03/10	1	295.00	9	295.89	295.50	-8	3,066	-0.26%
2022/03/09	10	287.05	2	287.50	286.50	8	3,078	0.26%
2022/03/08	20.2	289.82	4	287.75	286.00	16.2	3,107	0.52%
2022/03/07	0	292.50	0	0.00	292.50	0	3,105	0.00%
2022/03/04	0.1	305.45	0	0.00	303.00	0.1	3,178	0.00%
2022/03/03	4	311.00	14	312.07	310.50	-10	3,325	-0.30%
2022/03/02	0.1	308.00	0	0.00	309.50	0.1	3,340	0.00%
2022/02/25	3.4	304.05	5.3	304.31	302.00	-2	3,351	-0.06%
2022/02/24	0.2	303.00	0	0.00	302.50	0.2	3,345	0.01%
2022/02/23	0	0.00	5	310.00	310.50	-5	3,342	-0.15%
2022/02/22	2.2	312.51	26	307.23	310.00	-23.8	3,353	-0.71%
2022/02/21	3	317.83	3	316.00	321.00	0	3,347	0.00%
2022/02/18	0	0.00	2	312.00	316.00	-2	3,386	-0.06%
2022/02/17	2	315.50	6.1	319.51	318.00	-4.1	3,428	-0.12%
2022/02/16	500	315.74	29	315.47	316.00	471	3,422	13.76%	大買/鉅額交易
2022/02/15	7.1	308.45	9	309.94	308.00	-1.9	3,405	-0.06%
2022/02/14	128.1	306.56	200	310.79	312.50	-71.9	3,376	-2.13%	大買/大賣/
2022/02/11	9.2	325.36	38	323.29	320.00	-28.8	3,274	-0.88%
2022/02/10	0	0.00	8	338.94	341.00	-8	3,178	-0.25%
2022/02/09	6	338.17	0	0.00	344.00	6	3,185	0.19%
2022/02/08	9	344.28	0	0.00	343.00	9	3,174	0.28%
2022/01/26	1	335.00	3	336.34	335.50	-2	3,278	-0.06%
2022/01/25	0	0.00	8	340.19	336.00	-8	3,345	-0.24%
2022/01/24	0	0.00	2	330.50	343.50	-2	3,423	-0.06%
2022/01/21	601	338.92	0	0.00	338.50	601	3,748	16.03%	大買/鉅額交易
2022/01/20	0	0.00	6	335.17	340.00	-6	3,771	-0.16%
2022/01/19	2	339.00	0	0.00	333.00	2	3,853	0.05%
2022/01/18	1	344.50	1.2	342.17	344.50	-0.2	3,822	-0.01%
2022/01/17	0.1	337.00	12	336.79	340.50	-11.9	3,781	-0.31%
2022/01/14	2	336.00	4	332.50	331.00	-2	3,745	-0.05%
2022/01/13	0.3	336.00	2	338.50	336.00	-1.7	3,734	-0.05%
2022/01/12	6.1	332.30	17	335.79	337.00	-10.9	3,739	-0.29%
2022/01/11	6.2	343.63	6	344.33	343.00	0.2	3,665	0.01%
2022/01/10	0	0.00	12	353.50	354.50	-12	3,617	-0.33%
2022/01/07	10	360.10	6.1	357.40	355.00	4	3,593	0.11%
2022/01/06	10.2	373.97	10	374.05	375.00	0.1	3,528	0.00%
2022/01/05	7.1	379.79	50	385.39	385.50	-42.9	3,486	-1.23%
2022/01/04	0	0.00	2	379.50	379.50	-2	3,406	-0.06%
2022/01/03	30	372.80	0	0.00	372.00	30	3,396	0.88%
2021/12/30	6	375.50	0	376.00	374.50	6	3,401	0.18%
2021/12/29	14	371.50	0	0.00	371.00	14	3,393	0.41%
2021/12/28	0.1	372.00	0	0.00	371.50	0.1	3,407	0.00%
2021/12/24	3	370.67	0	0.00	370.00	3	3,423	0.09%
2021/12/23	2	376.75	1	372.50	372.50	1	3,422	0.03%
2021/12/22	1	376.00	4	380.50	376.00	-3	3,471	-0.09%
2021/12/21	2	371.00	12	375.38	380.00	-10	3,471	-0.29%
2021/12/20	1.1	365.19	4	374.75	367.00	-2.9	3,446	-0.08%
2021/12/17	0	0.00	1	376.00	376.00	-1	3,419	-0.03%
2021/12/15	3	382.83	4	385.25	380.50	-1	3,368	-0.03%
2021/12/14	2	381.75	2	383.25	385.00	0	3,329	0.00%
2021/12/13	5	388.50	8.2	385.80	382.50	-3.2	3,263	-0.10%
2021/12/10	26	372.02	13	373.12	374.00	13	3,130	0.42%
2021/12/09	19	367.47	14.2	372.92	377.00	4.8	3,055	0.16%
2021/12/08	0	0.00	100	361.92	362.00	-100	2,991	-3.34%
2021/12/06	0.2	356.50	0	0.00	355.00	0.2	2,948	0.01%
2021/12/02	43.1	351.19	3	352.00	352.00	40.1	3,000	1.34%
2021/12/01	0.1	356.00	0	0.00	358.00	0.1	3,036	0.00%
2021/11/30	6	368.83	4.1	366.14	362.50	1.9	3,072	0.06%
2021/11/29	6	357.08	11.6	359.68	364.50	-5.6	3,017	-0.19%
2021/11/26	5.1	343.90	0	0.00	340.50	5.1	2,913	0.18%
2021/11/25	0	0.00	4	351.50	351.00	-4	2,917	-0.14%
2021/11/24	1	360.98	0	0.00	356.00	1	2,905	0.03%
2021/11/23	151	356.05	9	353.72	353.50	142	2,883	4.92%	大買/鉅額交易
2021/11/22	1	358.00	0	0.00	356.00	1	2,874	0.03%
2021/11/19	2	350.00	2	354.50	351.50	0	2,886	0.00%
2021/11/18	15	356.20	2	353.75	352.50	13	2,902	0.45%
2021/11/17	11	360.36	12	361.92	361.00	-1	2,905	-0.03%
2021/11/16	3	360.33	2	362.75	357.50	1	2,909	0.03%
2021/11/12	0.1	351.00	0	0.00	349.50	0.1	2,922	0.00%
2021/11/11	10.1	352.19	0	0.00	348.00	10.1	2,935	0.34%
2021/11/10	2.1	350.48	0	0.00	350.50	2.1	2,968	0.07%
2021/11/08	2	345.09	5	350.00	347.00	-3	3,013	-0.10%
2021/11/05	0	0.00	1	352.49	356.00	-1	2,990	-0.03%
2021/11/04	1	364.01	40.1	350.01	354.00	-39	2,994	-1.30%
2021/11/03	52.1	359.63	19.2	355.68	358.00	32.9	2,962	1.11%
2021/11/02	9	348.83	1.2	359.83	346.50	7.8	2,937	0.27%
2021/11/01	3.2	357.16	2.2	357.98	358.50	1	2,913	0.03%
2021/10/29	19	350.00	47.1	355.19	357.50	-28.1	2,823	-1.00%
2021/10/28	5.2	326.81	2.1	327.09	325.00	3.2	2,515	0.13%
2021/10/27	34.2	314.48	9.1	323.57	329.00	25.1	2,537	0.99%
2021/10/26	0	0.00	1	309.00	305.00	-1	2,596	-0.04%
2021/10/22	0	303.00	0	0.00	305.00	0	2,734	0.00%
2021/10/18	0	0.00	0	305.00	300.00	0	2,874	0.00%
2021/10/15	0	304.00	0	0.00	304.00	0	2,889	0.00%
2021/10/14	0.1	300.50	0	0.00	298.50	0.1	2,925	0.00%
2021/10/13	1	296.02	1	297.00	295.50	0	2,955	0.00%
2021/10/07	1	311.50	0	0.00	311.50	1	3,154	0.03%
2021/10/06	1	301.00	2	302.25	301.00	-1	3,220	-0.03%
2021/10/05	0	300.50	0	0.00	299.50	0	3,278	0.00%
2021/10/04	10	297.30	25	297.18	297.00	-15	3,320	-0.45%
2021/09/30	6	310.00	2	310.50	310.00	4	3,377	0.12%
2021/09/29	29	301.38	5	302.90	301.50	24	3,393	0.71%
2021/09/28	1	314.50	1.1	315.55	314.50	-0.1	3,384	0.00%
2021/09/27	5.1	323.70	46	324.84	323.50	-41	3,394	-1.21%
2021/09/24	2	320.50	0	0.00	319.50	2	3,409	0.06%
2021/09/23	0.1	321.06	0	0.00	319.50	0.1	3,487	0.00%
2021/09/17	0	0.00	1	323.50	323.50	-1	3,712	-0.03%
2021/09/16	0	318.50	0	0.00	317.00	0	3,697	0.00%
2021/09/15	0.1	318.50	0	0.00	316.00	0.1	3,745	0.00%
2021/09/14	18	321.86	0	0.00	320.50	18	3,785	0.48%
2021/09/13	2.1	321.33	1.1	320.22	319.00	1	3,835	0.03%
2021/09/10	0.1	332.41	0.1	333.00	334.00	0	3,807	0.00%
2021/09/09	0.1	327.66	0.1	329.83	327.50	0	3,861	0.00%
2021/09/08	0.1	331.71	2.1	333.83	326.50	-2	3,895	-0.05%
2021/09/07	0.1	342.46	0	0.00	339.00	0.1	3,929	0.00%
2021/09/06	0	354.50	2	357.98	355.00	-2	3,984	-0.05%
2021/09/03	0	350.50	1.2	350.04	351.00	-1.2	4,103	-0.03%
2021/09/02	12	339.79	2.1	344.47	340.00	9.9	4,294	0.23%
2021/09/01	2.2	343.42	96	339.92	344.00	-93.8	4,272	-2.20%
2021/08/31	6	328.50	6	330.50	330.50	0	4,243	0.00%
2021/08/30	15	327.40	0	0.00	327.50	15	4,231	0.35%
2021/08/26	4	326.00	204	324.33	326.00	-200	4,241	-4.72%	大賣/鉅額交易
2021/08/25	6	326.33	5.2	321.13	328.00	0.9	4,264	0.02%
2021/08/24	2	319.50	2	322.00	319.50	0	4,280	0.00%
2021/08/23	9	321.22	29.1	320.10	321.00	-20.1	4,264	-0.47%
2021/08/20	5.1	318.89	23	310.26	310.00	-17.9	4,262	-0.42%
2021/08/19	0	324.50	0	0.00	324.50	0	4,276	0.00%
2021/08/18	151	324.59	60	317.00	328.00	91	4,304	2.11%	大買/
2021/08/17	1	324.50	21	324.74	319.50	-20	4,320	-0.46%
2021/08/16	3.3	329.62	3	321.00	321.00	0.3	4,328	0.01%
2021/08/13	5	336.40	2	332.00	331.50	3	4,375	0.07%
2021/08/10	1	337.00	0	0.00	337.00	1	4,482	0.02%
2021/08/09	5	339.80	0	0.00	338.00	5	4,528	0.11%
2021/08/06	1.1	346.10	0	0.00	348.50	1.1	4,603	0.02%
2021/08/05	1	343.50	5	345.60	350.00	-4	4,629	-0.09%
2021/08/04	0	0.00	77	338.19	337.00	-77	4,707	-1.64%
2021/08/03	2.1	335.10	0	0.00	336.50	2.1	4,743	0.04%
2021/08/02	0.1	342.00	0	0.00	338.50	0.1	4,717	0.00%
2021/07/30	337	344.24	130	343.27	346.00	207	4,676	4.43%	大買/大賣/鉅額交易
2021/07/29	4	345.13	0	0.00	347.50	4	4,532	0.09%
2021/07/28	11	339.10	112	346.63	344.50	-101	4,562	-2.21%	大賣/
2021/07/27	0.1	359.50	17	356.71	356.00	-16.9	4,648	-0.36%
2021/07/26	5	363.20	341	363.80	363.00	-336	4,752	-7.07%	大賣/鉅額交易
2021/07/23	0.1	372.00	847	372.84	370.00	-846.9	4,753	-17.82%	大賣/鉅額交易
2021/07/22	9	374.83	4	374.00	372.50	5	4,756	0.11%
2021/07/21	15	375.60	5	379.50	376.00	10	4,725	0.21%
2021/07/20	5	374.50	8	379.75	375.00	-3	4,741	-0.06%
2021/07/19	2	383.00	1	381.50	381.50	1	4,715	0.02%
2021/07/16	5	386.50	15.1	386.53	390.00	-10.1	4,728	-0.21%
2021/07/15	1	393.50	94	394.35	392.50	-93	4,731	-1.97%
2021/07/14	7	389.79	31.1	388.46	395.00	-24.1	4,677	-0.52%
2021/07/13	0	0.00	1	388.00	381.00	-1	4,599	-0.02%
2021/07/12	20	376.48	7.1	380.87	381.00	12.9	4,558	0.28%
2021/07/09	9.1	365.88	0	0.00	370.00	9.1	4,501	0.20%
2021/07/08	100	371.88	26	370.58	370.00	74	4,514	1.64%
2021/07/07	3	369.00	121	368.85	371.00	-118	4,520	-2.61%	大賣/鉅額交易
2021/07/06	5	381.90	4.2	379.28	376.00	0.9	4,489	0.02%
2021/07/05	3.2	381.95	2.7	380.87	382.00	0.5	4,512	0.01%
2021/07/02	1	373.52	1	371.50	374.50	0	4,491	0.00%
2021/07/01	7	371.29	321	369.39	366.00	-314	4,530	-6.93%	大賣/鉅額交易
2021/06/30	18	377.83	12	379.79	375.00	6	4,535	0.13%
2021/06/29	241.1	379.39	48.2	378.29	375.00	192.9	4,487	4.30%	大買/鉅額交易
2021/06/28	461.2	370.54	20	378.88	380.00	441.2	4,418	9.99%	大買/鉅額交易
2021/06/24	3.1	369.02	2	369.25	366.00	1.1	4,362	0.02%
2021/06/23	0	370.00	2	373.25	373.50	-2	4,387	-0.04%
2021/06/22	0	0.00	1.1	368.05	368.00	-1.1	4,348	-0.02%
2021/06/21	0.1	364.00	3	366.67	363.00	-3	4,326	-0.07%
2021/06/18	3	364.00	6.1	369.75	364.00	-3.1	4,329	-0.07%
2021/06/17	5.1	363.71	2	364.50	369.00	3.1	4,306	0.07%
2021/06/16	7	367.43	2	367.25	364.50	5	4,289	0.12%
2021/06/15	21	374.50	11	374.27	376.00	10	4,251	0.24%
2021/06/11	77	370.06	16	372.12	373.50	61	4,181	1.46%
2021/06/10	12	361.88	9.5	358.08	358.00	2.5	4,006	0.06%
2021/06/09	0	335.00	0	0.00	332.00	0	3,776	0.00%
2021/06/04	6	327.00	0	0.00	326.50	6	3,909	0.15%
2021/06/02	10	322.20	0	0.00	320.00	10	4,071	0.25%
2021/06/01	0	0.00	0.1	329.50	329.00	-0.1	4,099	0.00%
2021/05/31	4.2	326.84	0	0.00	326.00	4.2	4,147	0.10%
2021/05/28	2	326.00	2.1	324.11	326.00	-0.1	4,201	0.00%
2021/05/27	16.2	320.10	5	320.01	321.00	11.1	4,277	0.26%
2021/05/26	15	326.47	12	325.96	323.00	3	4,298	0.07%
2021/05/25	3	325.33	3	318.67	328.00	0	4,318	0.00%
2021/05/24	7	312.71	6	305.67	312.50	1	4,372	0.02%
2021/05/21	5	306.20	10	304.40	307.50	-5	4,449	-0.11%
2021/05/20	11.4	301.26	6	306.33	299.00	5.4	4,524	0.12%
2021/05/19	8	314.00	9	310.33	314.00	-1	4,618	-0.02%
2021/05/18	4	314.00	4	304.00	314.00	0	4,656	0.00%
2021/05/17	0	0.00	3	291.33	300.00	-3	4,788	-0.06%
2021/05/14	9	318.22	17	302.62	302.50	-8	4,979	-0.16%
2021/05/12	157	329.63	11.1	312.58	328.50	146	5,329	2.74%	大買/鉅額交易
2021/05/11	7	321.57	207.1	324.71	322.50	-200.1	5,286	-3.78%	大賣/鉅額交易
2021/05/10	4	336.00	4	339.25	338.50	0	5,285	0.00%
2021/05/07	34	335.62	11	335.18	337.50	23	5,327	0.43%
2021/05/06	1	325.00	0.1	325.00	326.00	0.9	5,365	0.02%
2021/05/05	36.2	334.52	12	329.71	326.00	24.2	5,423	0.45%
2021/05/04	178	324.59	3	322.00	322.00	175	5,473	3.20%	大買/鉅額交易
2021/05/03	3.1	343.27	59	348.30	350.00	-56	5,365	-1.04%
2021/04/29	1	368.00	170	367.65	366.50	-169	5,312	-3.18%	大賣/鉅額交易
2021/04/28	11	365.05	0	0.00	365.00	11	5,387	0.20%
2021/04/27	1	371.50	0	372.00	370.50	1	5,591	0.02%
2021/04/26	4	369.00	1	372.00	372.00	3	5,676	0.05%
2021/04/23	5.2	370.65	0	0.00	372.00	5.2	5,735	0.09%
2021/04/22	1	371.00	0	0.00	367.50	1	5,873	0.02%
2021/04/21	11.1	371.97	1	379.00	371.50	10.1	6,144	0.16%
2021/04/20	1.1	379.23	1	381.00	381.00	0.1	6,408	0.00%
2021/04/19	1	379.50	0	0.00	379.50	1	6,503	0.02%
2021/04/16	1	383.00	1.1	377.20	383.00	-0.1	6,764	0.00%
2021/04/15	5	370.70	5	373.00	376.50	0	6,849	0.00%
2021/04/14	2	367.00	1	364.50	369.50	1	7,039	0.01%
2021/04/13	0.1	377.00	0	0.00	375.50	0.1	7,131	0.00%
2021/04/12	0	0.00	0.3	380.50	381.50	-0.3	7,168	0.00%
2021/04/09	10.1	381.15	0	0.00	379.00	10.1	7,375	0.14%
2021/04/08	0	0.00	2	385.00	385.50	-2	7,377	-0.03%
2021/04/07	7.1	384.79	1	383.50	384.50	6.1	7,368	0.08%
2021/04/06	6	395.00	7.3	391.10	390.00	-1.3	7,314	-0.02%
2021/04/01	9	393.83	10	390.95	389.50	-1	7,298	-0.01%
2021/03/31	9	391.50	8	394.00	391.00	1	7,273	0.01%
2021/03/30	6	392.58	6	391.42	395.00	0	7,251	0.00%
2021/03/29	9.1	393.19	3.1	395.57	390.50	6	7,230	0.08%
2021/03/26	12.2	394.42	18.1	392.05	397.00	-5.9	7,177	-0.08%
2021/03/25	1	383.00	1	386.00	386.00	0	7,131	0.00%
2021/03/24	9.1	385.57	6.2	384.52	384.00	2.9	7,141	0.04%
2021/03/23	1.3	385.12	1	385.50	385.00	0.3	7,115	0.00%
2021/03/22	3.1	385.67	3.1	380.92	384.00	0	7,134	0.00%
2021/03/19	34	379.91	5.1	379.32	380.00	28.9	7,152	0.40%
2021/03/18	10.2	387.50	6.1	390.17	384.50	4.1	7,251	0.06%
2021/03/17	4	390.50	7	388.64	389.50	-3	7,331	-0.04%
2021/03/16	0	392.50	3	390.50	389.50	-3	7,354	-0.04%
2021/03/15	2	392.50	0.1	393.05	392.00	1.9	7,417	0.03%
2021/03/12	10	397.70	8	394.88	393.50	2	7,427	0.03%
2021/03/11	11	385.55	16.1	385.57	386.50	-5.1	7,369	-0.07%
2021/03/10	11	381.00	9.1	378.74	381.00	2	7,382	0.03%
2021/03/09	24	373.63	12	373.25	375.50	12	7,422	0.16%
2021/03/08	1	380.50	30	382.83	380.00	-29	7,506	-0.39%
2021/03/05	2	358.00	11.1	368.93	371.00	-9.1	7,430	-0.12%
2021/03/04	163.3	371.01	1	366.50	369.00	162.3	7,423	2.19%	大買/鉅額交易
2021/03/03	3	369.67	17	374.35	380.50	-14	7,351	-0.19%
2021/03/02	27.1	374.82	3	384.00	371.50	24.1	7,307	0.33%
2021/02/26	12	380.54	1	386.00	380.50	11	7,252	0.15%
2021/02/25	2	396.00	56	394.11	393.00	-54	7,230	-0.75%
2021/02/24	3	401.01	71	400.08	400.50	-68	7,278	-0.93%
2021/02/23	3	407.34	2.1	407.95	406.50	0.9	7,217	0.01%
2021/02/22	5.1	407.41	9.1	412.21	413.50	-4	7,196	-0.06%
2021/02/19	415	392.55	29	393.59	398.00	386	7,124	5.42%	大買/鉅額交易
2021/02/18	14	380.86	0	0.00	381.00	14	7,100	0.20%
2021/02/17	1	379.98	26	384.25	379.50	-25	7,226	-0.35%
2021/02/05	52.5	374.04	234	371.29	370.50	-181.5	7,066	-2.57%	大賣/鉅額交易
2021/02/04	12.6	389.04	115	388.84	388.00	-102.4	6,827	-1.50%	大賣/鉅額交易
2021/02/03	21.1	432.39	1	438.98	425.50	20.1	6,458	0.31%
2021/02/02	4.1	432.33	10	436.30	434.50	-5.9	6,391	-0.09%
2021/02/01	17.1	416.25	1	420.50	420.50	16.1	6,381	0.25%
2021/01/29	2	420.00	1	427.00	414.00	1	6,363	0.02%
2021/01/28	59.1	420.46	1	422.00	418.00	58.1	6,359	0.91%
2021/01/27	0	0.00	48.1	434.06	435.00	-48.1	6,321	-0.76%
2021/01/26	16.1	442.17	6	439.33	435.00	10.1	6,263	0.16%
2021/01/25	13.1	454.92	8	458.94	451.00	5.1	6,183	0.08%
2021/01/22	23	459.11	1	457.50	457.50	22	6,156	0.36%
2021/01/20	24	451.23	8	451.00	446.00	16	6,149	0.26%
2021/01/19	12	430.17	6.1	436.02	445.00	5.9	5,938	0.10%
2021/01/18	3.1	423.19	1	422.50	424.50	2.1	5,865	0.03%
2021/01/15	16	421.09	3	427.00	419.50	13	5,817	0.22%
2021/01/14	42	428.45	29	442.32	424.00	13	5,717	0.23%
2021/01/13	29	411.46	14	417.90	423.50	15	5,467	0.27%
2021/01/12	11	390.82	0	0.00	385.00	11	5,281	0.21%
2021/01/11	107	373.54	12	380.75	394.00	95	5,196	1.83%	大買/
2021/01/08	103.1	363.21	15	355.17	363.00	88.1	4,960	1.78%	大買/
2021/01/07	34.1	355.29	214	354.05	355.00	-179.9	4,890	-3.68%	大賣/鉅額交易
2021/01/06	17.1	372.38	60	374.91	371.00	-43	4,831	-0.89%
2021/01/05	1	367.00	33	371.89	369.00	-32	4,874	-0.66%
2021/01/04	17	362.24	12.1	355.03	364.50	4.9	5,050	0.10%
2020/12/31	1	347.00	1	349.00	346.00	0	4,850	0.00%
2020/12/30	8	342.69	13	343.38	344.00	-5	4,814	-0.10%
2020/12/29	2	346.50	0	0.00	345.50	2	4,815	0.04%
2020/12/28	0	0.00	1	346.50	344.50	-1	4,809	-0.02%
2020/12/25	2	344.75	3	348.83	344.00	-1	4,793	-0.02%
2020/12/24	1	349.50	3	349.00	347.00	-2	4,805	-0.04%
2020/12/23	1	344.00	7	346.79	348.50	-6	4,814	-0.12%
2020/12/22	2	344.50	2	351.00	342.50	0	4,845	0.00%
2020/12/18	1	342.00	0	0.00	343.00	1	4,866	0.02%
2020/12/16	0	0.00	3	347.17	346.00	-3	4,918	-0.06%
2020/12/15	3	339.00	47	338.61	340.50	-44	4,891	-0.90%
2020/12/14	6	343.36	55	346.80	337.50	-49	4,897	-1.00%
2020/12/11	9.1	342.85	27	345.93	339.00	-17.9	4,832	-0.37%
2020/12/10	71.1	349.80	6	349.58	350.00	65.1	4,778	1.36%
2020/12/09	135	353.23	8	354.00	358.00	127	4,798	2.65%	大買/鉅額交易
2020/12/08	7	341.21	16	343.28	345.00	-9	4,774	-0.19%
2020/12/07	30	340.42	11	341.05	340.00	19	4,827	0.39%
2020/12/04	1	350.50	3	347.67	347.50	-2	4,786	-0.04%
2020/12/03	8	347.00	8	346.38	350.00	0	4,756	0.00%
2020/12/02	44	348.75	43	348.86	347.00	1	4,735	0.02%
2020/12/01	0.1	330.00	0	0.00	336.50	0.1	4,650	0.00%
2020/11/30	3	334.33	2.1	335.10	335.00	0.9	4,699	0.02%
2020/11/27	2	333.00	101	331.27	333.00	-99	4,671	-2.12%	大賣/
2020/11/26	20.1	333.50	60	333.46	331.50	-39.9	4,699	-0.85%
2020/11/25	7.1	329.69	51	330.59	329.00	-43.9	4,728	-0.93%
2020/11/24	9.1	334.81	2.1	335.48	337.00	7	4,750	0.15%
2020/11/23	19.1	337.28	59.1	346.89	334.50	-40	4,819	-0.83%
2020/11/20	1	336.50	5	337.00	338.00	-4	4,863	-0.08%
2020/11/19	10.1	337.94	0	0.00	336.00	10.1	4,921	0.21%
2020/11/18	5	334.50	8	332.00	334.50	-3	4,929	-0.06%
2020/11/17	17.1	334.16	9	334.78	327.00	8.1	4,936	0.16%
2020/11/16	28	331.97	35.1	331.90	332.00	-7.1	5,054	-0.14%
2020/11/13	0	0.00	4	317.50	318.50	-4	4,944	-0.08%
2020/11/12	3	316.17	2	316.00	314.00	1	5,113	0.02%
2020/11/11	5	317.40	8	319.44	318.50	-3	5,115	-0.06%
2020/11/10	10	318.15	33	316.68	315.00	-23	5,088	-0.45%
2020/11/09	5	322.30	11	321.50	321.00	-6	5,127	-0.12%
2020/11/06	22.1	317.15	14	316.79	314.00	8.1	5,152	0.16%
2020/11/05	3	312.33	4	313.63	316.00	-1	5,164	-0.02%
2020/11/04	10	308.25	5	306.30	310.00	5	5,164	0.10%
2020/11/03	1	306.50	0	0.00	306.00	1	5,201	0.02%
2020/11/02	2	302.00	4	306.88	302.50	-2	5,250	-0.04%
2020/10/30	1	308.50	4	308.88	311.00	-3	5,242	-0.06%
2020/10/29	18	309.61	47	309.40	309.50	-29	5,309	-0.55%
2020/10/28	15	319.83	18	320.52	319.50	-3	5,415	-0.06%
2020/10/27	0	311.50	0	0.00	314.50	0	5,412	0.00%
2020/10/26	19	311.82	5	316.00	310.50	14	5,480	0.26%
2020/10/23	2	311.25	3	312.00	312.00	-1	5,715	-0.02%
2020/10/22	30	309.17	0	0.00	310.00	30	5,896	0.51%
2020/10/21	13	318.38	18	317.83	314.50	-5	5,982	-0.08%
2020/10/20	18	317.00	5	314.80	315.50	13	6,028	0.22%
2020/10/19	11	311.00	0	0.00	310.00	11	5,975	0.18%
2020/10/16	1	308.00	68	310.11	309.00	-67	5,999	-1.12%
2020/10/15	17	313.79	1	314.00	313.50	16	6,078	0.26%
2020/10/14	3	319.17	81	318.90	314.50	-78	6,227	-1.25%
2020/10/13	166	312.31	48	313.36	317.50	118	6,344	1.86%	大買/鉅額交易
2020/10/12	53	304.29	69.4	305.88	310.00	-16.4	6,226	-0.26%
2020/10/07	1	287.00	0	0.00	285.00	1	6,154	0.02%
2020/10/06	6	292.83	18	292.31	288.50	-12	6,195	-0.19%
2020/10/05	0	0.00	11	288.68	288.50	-11	6,318	-0.17%
2020/09/29	0	0.00	1	289.00	288.50	-1	6,728	-0.01%
2020/09/28	1	279.00	0	0.00	284.00	1	6,934	0.01%
2020/09/25	10.1	281.94	1	280.00	278.00	9.1	7,068	0.13%
2020/09/24	163	288.81	0	0.00	287.00	163	7,096	2.30%	大買/鉅額交易
2020/09/23	1	293.50	205	293.60	297.50	-204	7,090	-2.88%	大賣/鉅額交易
2020/09/22	18	294.36	448	294.22	292.50	-430	7,152	-6.01%	大賣/鉅額交易
2020/09/21	1	304.50	0	0.00	299.00	1	7,186	0.01%
2020/09/17	51	300.85	1	299.50	299.50	50	7,280	0.69%
2020/09/16	4	303.38	19	303.13	303.00	-15	7,335	-0.20%
2020/09/15	1	300.50	2	301.00	298.50	-1	7,428	-0.01%
2020/09/14	19	297.63	1	299.00	297.00	18	7,570	0.24%
2020/09/11	10	293.50	31	294.95	295.00	-21	7,641	-0.27%
2020/09/10	27	294.19	59	293.29	289.50	-32	7,673	-0.42%
2020/09/09	3	286.33	0	0.00	287.50	3	7,761	0.04%
2020/09/08	3	286.00	3	287.00	287.00	0	7,911	0.00%
2020/09/07	10	288.20	8	290.67	285.50	2	8,049	0.02%
2020/09/04	1.1	288.86	4	287.25	292.00	-2.9	8,172	-0.04%
2020/09/03	57	290.86	2	291.75	287.50	55	8,358	0.66%
2020/09/02	98	288.99	0	0.00	291.00	98	8,352	1.17%
2020/09/01	28	288.82	1	288.50	288.50	27	8,549	0.32%
2020/08/31	2	291.75	3	294.00	286.00	-1	8,586	-0.01%
2020/08/28	1	290.00	3	292.50	291.00	-2	8,624	-0.02%
2020/08/27	0	0.00	9	293.11	296.00	-9	8,689	-0.10%
2020/08/26	25.1	287.18	13	287.50	290.50	12.1	8,739	0.14%
2020/08/25	6	273.67	3	274.83	280.00	3	8,704	0.03%
2020/08/24	6	269.58	22	270.43	275.00	-16	8,806	-0.18%
2020/08/21	3	264.67	42	265.02	266.00	-39	8,783	-0.44%
2020/08/20	50.1	262.77	27	264.09	260.00	23.1	8,803	0.26%
2020/08/19	52	284.78	12	283.21	281.50	40	8,640	0.46%
2020/08/18	40.1	282.87	57	289.10	284.50	-17	8,670	-0.20%
2020/08/17	10.1	301.15	0	0.00	300.50	10.1	8,682	0.12%
2020/08/14	1	301.00	0	0.00	303.00	1	8,791	0.01%
2020/08/12	1,017	300.40	16	297.25	303.00	1,001	9,009	11.11%	大買/鉅額交易
2020/08/11	103	295.40	2	299.50	294.00	101	9,200	1.10%	大買/鉅額交易
2020/08/10	200	297.15	1	296.50	298.00	199	9,239	2.15%	大買/鉅額交易
2020/08/07	16	304.19	0	0.00	303.50	16	9,257	0.17%
2020/08/06	16	305.44	79	302.78	302.50	-63	9,324	-0.68%
2020/08/05	26	303.17	13	303.81	304.50	13	9,388	0.14%
2020/08/04	13	304.38	3	304.33	302.00	10	9,594	0.10%
2020/08/03	41	304.13	250	308.86	299.00	-209	9,723	-2.15%	大賣/鉅額交易
2020/07/31	30	317.47	0	0.00	317.00	30	9,641	0.31%
2020/07/30	1	320.00	196	322.66	322.00	-195	9,631	-2.02%	大賣/鉅額交易
2020/07/29	66	320.23	71	323.06	318.50	-5	9,633	-0.05%
2020/07/28	69	345.08	106	349.29	334.00	-37	9,465	-0.39%	大賣/
2020/07/27	30	332.15	42	332.20	339.00	-12	9,463	-0.13%
2020/07/24	27	326.67	25	323.76	321.00	2	9,566	0.02%
2020/07/23	25	322.56	115	321.08	326.00	-90	9,641	-0.93%	大賣/
2020/07/22	37	326.34	15	326.23	327.00	22	9,728	0.23%
2020/07/21	7	326.50	10	327.15	330.50	-3	9,809	-0.03%
2020/07/20	64	321.20	501	320.66	317.50	-437	9,774	-4.47%	大賣/鉅額交易
2020/07/17	8.1	327.72	42	325.10	331.00	-33.9	9,753	-0.35%
2020/07/16	107	318.05	28	318.36	315.00	79	9,581	0.82%	大買/
2020/07/15	12	318.75	420	314.72	311.50	-408	9,571	-4.26%	大賣/鉅額交易
2020/07/14	11	320.45	33	319.39	321.50	-22	9,645	-0.23%
2020/07/13	10	318.10	41	317.91	319.00	-31	9,632	-0.32%
2020/07/10	15	315.33	125	314.64	311.50	-110	9,654	-1.14%	大賣/鉅額交易
2020/07/09	72	331.76	135	330.45	326.00	-63	9,583	-0.66%	大賣/
2020/07/08	118	315.64	133	319.70	326.00	-15	9,438	-0.16%	大買/大賣/
2020/07/07	74	312.02	139	310.85	306.00	-65	9,258	-0.70%	大賣/
2020/07/06	108	303.67	54	304.13	306.00	54	9,098	0.59%	大買/
2020/07/03	19	292.47	11	293.55	293.00	8	9,016	0.09%
2020/07/02	80	293.06	22	292.82	292.00	58	9,058	0.64%
2020/07/01	40	294.94	42	295.36	292.50	-2	9,165	-0.02%
2020/06/30	6	297.92	5	298.20	299.00	1	9,209	0.01%
2020/06/29	2	295.50	27	291.74	291.00	-25	9,242	-0.27%
2020/06/24	6	298.25	3	298.00	295.00	3	9,271	0.03%
2020/06/23	61	299.44	3	302.17	299.00	58	9,363	0.62%
2020/06/22	9	307.44	130.1	303.75	305.00	-121.1	9,378	-1.29%	大賣/鉅額交易
2020/06/19	62	296.56	46	296.98	297.00	16	9,436	0.17%
2020/06/18	13	291.85	66	294.67	291.50	-53	9,362	-0.57%
2020/06/17	12	294.00	23	292.83	293.50	-11	9,370	-0.12%
2020/06/16	50	294.47	100	293.60	296.50	-50	9,445	-0.53%
2020/06/15	11	292.68	87	292.72	283.00	-76	9,512	-0.80%
2020/06/12	19	284.16	38	283.51	289.00	-19	9,518	-0.20%
2020/06/11	407	291.22	55	290.08	288.50	352	9,579	3.67%	大買/鉅額交易
2020/06/10	141	290.20	163	288.78	294.50	-22	9,617	-0.23%	大買/大賣/
2020/06/09	1	283.00	46	283.14	282.00	-45	9,584	-0.47%
2020/06/08	8	281.56	107	286.10	282.00	-99	9,739	-1.02%	大賣/
2020/06/05	0	0.00	10	279.20	278.00	-10	9,588	-0.10%
2020/06/04	0	0.00	29.1	278.17	278.00	-29.1	9,615	-0.30%
2020/06/03	226	276.88	69	278.99	277.00	157	9,657	1.63%	大買/鉅額交易
2020/06/02	15	270.33	49	271.50	272.50	-34	9,590	-0.35%
2020/06/01	8	261.13	19	264.34	264.00	-11	9,515	-0.12%
2020/05/29	8	250.88	13	251.19	257.00	-5	9,450	-0.05%
2020/05/28	1	246.00	8	248.25	247.00	-7	9,314	-0.08%
2020/05/27	3	247.83	40	248.73	247.00	-37	9,339	-0.40%
2020/05/26	35	247.73	92	246.28	244.00	-57	9,312	-0.61%
2020/05/25	37	243.96	5	243.00	250.00	32	9,277	0.34%
2020/05/22	62	239.82	176	238.79	239.50	-114	9,252	-1.23%	大賣/鉅額交易
2020/05/21	2	249.00	0	253.50	251.00	2	9,151	0.02%
2020/05/20	22	246.66	48	245.80	246.00	-26	9,136	-0.28%
2020/05/19	52	249.96	70	250.83	252.00	-18	9,144	-0.20%
2020/05/18	97	254.72	105.1	256.17	248.00	-8.1	9,138	-0.09%	大賣/
2020/05/15	243	270.53	14	269.86	268.50	229	9,067	2.53%	大買/鉅額交易
2020/05/14	34	268.71	7	269.14	267.00	27	9,246	0.29%
2020/05/13	28	270.27	149	270.81	272.50	-121	9,401	-1.29%	大賣/鉅額交易
2020/05/12	85	279.42	220	281.88	274.50	-135	9,597	-1.41%	大賣/鉅額交易
2020/05/11	23.1	283.61	498	283.83	282.50	-475	9,749	-4.87%	大賣/鉅額交易
2020/05/08	74	279.78	33	279.44	281.50	41	9,658	0.42%
2020/05/07	113.1	272.28	25	270.80	272.50	88.1	9,485	0.93%	大買/
2020/05/06	72	263.96	8	263.50	262.50	64	9,424	0.68%
2020/05/05	61	267.98	45	264.76	262.50	16	9,461	0.17%
2020/05/04	5	263.00	3	263.67	264.00	2	9,599	0.02%
2020/04/30	15	269.03	36	269.13	269.00	-21	9,591	-0.22%
2020/04/29	180	257.85	44	260.09	261.50	136	9,507	1.43%	大買/鉅額交易
2020/04/28	63	245.73	233	243.80	247.00	-170	9,371	-1.81%	大賣/鉅額交易
2020/04/27	25	251.52	7	250.64	251.50	18	9,332	0.19%
2020/04/24	11	252.77	37	255.50	251.00	-26	9,223	-0.28%
2020/04/23	6	259.25	13	261.27	260.00	-7	9,121	-0.08%
2020/04/22	18.1	258.43	92	257.95	259.00	-73.9	9,150	-0.81%
2020/04/21	16	270.19	144	271.31	265.50	-128	9,047	-1.41%	大賣/鉅額交易
2020/04/20	17	270.50	4	271.88	274.00	13	9,040	0.14%
2020/04/17	30	278.37	121	280.75	274.00	-91	9,030	-1.01%	大賣/
2020/04/16	11	269.27	15.1	268.48	270.00	-4.1	8,957	-0.05%
2020/04/15	3	274.33	12	272.79	272.00	-9	8,998	-0.10%
2020/04/14	2.1	270.11	4	269.88	273.00	-1.9	9,145	-0.02%
2020/04/13	33	264.94	5	265.50	263.00	28	9,200	0.30%
2020/04/10	5	268.70	37	268.49	268.50	-32	9,301	-0.34%
2020/04/09	45	277.31	80	276.59	269.00	-35	9,423	-0.37%
2020/04/08	13	277.12	12	278.25	275.00	1	9,461	0.01%
2020/04/07	169	282.46	54	286.21	278.00	115	9,453	1.22%	大買/鉅額交易
2020/04/06	50	269.17	56	272.55	278.00	-6	9,400	-0.06%
2020/04/01	37	264.39	7	264.50	262.00	30	9,386	0.32%
2020/03/31	2	261.75	4	264.50	263.50	-2	9,358	-0.02%
2020/03/30	30	251.45	28	255.43	260.50	2	9,283	0.02%
2020/03/27	269	259.61	37	262.19	254.50	232	9,259	2.51%	大買/鉅額交易
2020/03/26	13	249.50	15	251.67	256.00	-2	9,139	-0.02%
2020/03/25	61	257.16	117	256.28	256.50	-56	9,217	-0.61%	大賣/
2020/03/24	160	239.97	28	239.97	242.50	132	9,130	1.45%	大買/鉅額交易
2020/03/23	2	213.50	123	215.82	222.50	-121	9,079	-1.33%	大賣/鉅額交易
2020/03/20	236.1	214.83	47	213.70	215.00	189.1	9,071	2.08%	大買/鉅額交易
2020/03/19	379	199.88	145	196.35	195.50	234	8,953	2.61%	大買/大賣/鉅額交易
2020/03/18	11	220.05	161	220.71	217.00	-150	8,882	-1.69%	大賣/鉅額交易
2020/03/17	103	234.06	126	232.69	219.00	-23	8,936	-0.26%	大買/大賣/
2020/03/16	111	246.78	25	245.34	236.00	86	8,824	0.97%	大買/
2020/03/13	43	216.43	25	229.54	249.50	18	8,770	0.21%
2020/03/12	29	240.31	50	243.80	238.00	-21	8,578	-0.24%
2020/03/11	10	275.40	19	267.42	264.00	-9	8,451	-0.11%
2020/03/10	48	268.79	23	270.67	273.50	25	8,562	0.29%
2020/03/09	13	281.00	41	280.05	274.50	-28	8,710	-0.32%
2020/03/06	11	287.41	55	287.73	288.50	-44	8,735	-0.50%
2020/03/05	6.1	286.03	21	285.88	290.00	-15	8,898	-0.17%
2020/03/04	12	278.75	11.1	279.70	279.50	0.9	8,940	0.01%
2020/03/03	2	279.25	8.9	279.39	277.50	-6.9	8,979	-0.08%
2020/03/02	6	266.92	16	273.38	272.50	-10	8,958	-0.11%
2020/02/27	34	276.84	10	280.89	273.50	24	8,954	0.27%
2020/02/26	157	283.80	12	284.54	284.00	145	8,910	1.63%	大買/鉅額交易
2020/02/25	52	286.07	49	285.74	286.50	3	8,915	0.03%
2020/02/24	56	280.87	13	282.04	285.50	43	8,919	0.48%
2020/02/21	45	287.36	1.1	290.24	283.00	43.9	8,925	0.49%
2020/02/20	94	287.14	31.1	284.55	289.50	62.9	8,875	0.71%
2020/02/19	229	284.72	273	280.15	280.50	-44	8,745	-0.50%	大買/大賣/
2020/02/18	124	284.92	16	283.78	280.00	108	8,692	1.24%	大買/鉅額交易
2020/02/17	261.1	294.37	95	296.59	291.00	166.1	8,523	1.95%	大買/鉅額交易
2020/02/14	175	309.26	20	309.75	307.00	155	8,304	1.87%	大買/鉅額交易
2020/02/13	96	323.19	128	323.02	315.50	-32	8,115	-0.39%	大賣/
2020/02/12	84	306.45	48	309.75	316.00	36	7,839	0.46%
2020/02/11	19.1	297.38	8	300.56	302.00	11.1	7,658	0.14%
2020/02/10	3	289.67	6	294.67	290.50	-3	7,652	-0.04%
2020/02/07	182	296.66	10	296.05	293.50	172	7,716	2.23%	大買/鉅額交易
2020/02/06	26.1	294.23	200	293.58	295.00	-174	7,813	-2.23%	大賣/鉅額交易
2020/02/05	401	290.36	27	290.43	292.50	374	7,736	4.83%	大買/鉅額交易
2020/02/04	308	276.43	65	276.58	275.00	243	7,620	3.19%	大買/鉅額交易
2020/02/03	89	271.38	6	267.08	270.50	83	7,671	1.08%
2020/01/31	384	279.21	109	280.70	282.00	275	7,660	3.59%	大買/大賣/鉅額交易
2020/01/30	157	275.00	28	275.66	275.50	129	7,732	1.67%	大買/鉅額交易
2020/01/20	1	287.00	0	0.00	286.00	1	7,977	0.01%
2020/01/17	10	285.50	19	284.95	285.50	-9	8,044	-0.11%
2020/01/16	43	281.91	14	283.32	284.50	29	8,130	0.36%
2020/01/15	3	292.17	307	291.04	288.00	-304	8,123	-3.74%	大賣/鉅額交易
2020/01/14	22	286.00	0	0.00	288.00	22	8,121	0.27%
2020/01/13	41	285.45	1	286.00	285.00	40	8,103	0.49%
2020/01/10	108	283.14	26	280.56	286.50	82	8,123	1.01%	大買/
2020/01/09	19	280.00	50	281.61	284.50	-31	8,179	-0.38%
2020/01/08	32	278.02	16	280.81	275.00	16	8,426	0.19%
2020/01/07	15	288.97	33	284.62	288.00	-18	8,359	-0.22%
2020/01/06	111	288.27	4	286.13	285.00	107	8,408	1.27%	大買/鉅額交易
2020/01/03	65	296.52	3	300.00	295.00	62	8,387	0.74%
2020/01/02	14	303.00	6	303.17	305.00	8	8,316	0.10%
2019/12/31	20	297.78	2	294.00	294.00	18	8,276	0.22%
2019/12/30	1	297.00	10	299.00	297.50	-9	8,278	-0.11%
2019/12/27	74	304.04	10	303.45	298.50	64	8,317	0.77%
2019/12/26	6	299.25	11	298.32	300.00	-5	8,232	-0.06%
2019/12/25	170	294.09	0	0.00	295.00	170	8,188	2.08%	大買/鉅額交易
2019/12/24	6	293.92	204	291.23	293.50	-198	8,252	-2.40%	大賣/鉅額交易
2019/12/23	12	287.63	12	286.08	288.00	0	8,281	0.00%
2019/12/20	104	284.16	367	286.32	283.00	-263	8,319	-3.16%	大買/大賣/鉅額交易
2019/12/19	108	293.99	1	301.78	291.50	107	8,349	1.28%	大買/鉅額交易
2019/12/18	1	298.50	8	300.38	301.00	-7	8,266	-0.08%
2019/12/17	3	301.00	113	302.94	300.50	-110	8,325	-1.32%	大賣/鉅額交易
2019/12/16	92	297.25	1	296.50	295.50	91	8,315	1.09%
2019/12/13	169	296.03	91	296.92	296.00	78	8,740	0.89%	大買/
2019/12/12	47	295.07	166	294.42	298.00	-119	8,808	-1.35%	大賣/鉅額交易
2019/12/11	132	286.99	120	286.34	286.00	12	8,621	0.14%	大買/大賣/
2019/12/10	191	286.50	279	285.59	285.00	-88	8,648	-1.02%	大買/大賣/
2019/12/09	1	294.50	1	294.00	294.50	0	8,555	0.00%
2019/12/06	9	292.44	82	294.83	290.00	-73	8,608	-0.85%
2019/12/05	5	287.40	35	289.36	292.00	-30	8,593	-0.35%
2019/12/04	65	284.86	137	283.88	282.00	-72	8,496	-0.85%	大賣/
2019/12/03	12	295.54	7	297.71	291.00	5	8,496	0.06%
2019/12/02	117	287.44	70	295.60	298.00	47	8,433	0.56%	大買/
2019/11/29	16	299.38	124	300.63	302.50	-108	8,333	-1.30%	大賣/鉅額交易
2019/11/28	76	307.32	2	309.99	306.00	74	8,233	0.90%
2019/11/27	3	314.50	14	315.07	315.00	-11	8,196	-0.13%
2019/11/26	33	312.38	5	313.80	311.50	28	8,258	0.34%
2019/11/25	1	307.00	1	308.00	306.50	0	8,364	0.00%
2019/11/22	5	307.00	10	307.95	305.50	-5	8,450	-0.06%
2019/11/21	78	310.55	10	311.00	314.50	68	8,476	0.80%
2019/11/20	46	316.25	37	315.65	308.50	9	8,492	0.11%
2019/11/19	20	319.55	10	316.22	325.00	10	8,573	0.12%
2019/11/18	3	322.67	0	0.00	324.00	3	8,600	0.03%
2019/11/15	2	326.00	5	326.97	321.00	-3	8,751	-0.03%
2019/11/14	2	316.00	8	316.38	318.00	-6	8,767	-0.07%
2019/11/12	1.1	307.22	0	0.00	310.00	1.1	8,971	0.01%
2019/11/11	11	304.59	5	304.10	305.00	6	9,139	0.07%
2019/11/08	119	305.45	13	305.35	312.50	106	9,242	1.15%	大買/鉅額交易
2019/11/07	91	307.47	102	312.54	307.00	-11	9,307	-0.12%	大賣/
2019/11/06	79	327.20	18	327.50	323.00	61	9,373	0.65%
2019/11/05	34	335.63	14	334.68	335.50	20	9,407	0.21%
2019/11/04	9	325.17	7	325.43	323.50	2	9,536	0.02%
2019/11/01	6	319.83	6	321.83	324.50	0	9,647	0.00%
2019/10/31	10	324.95	7	329.14	318.00	3	9,814	0.03%
2019/10/30	4.1	330.93	103	328.97	333.00	-98.9	9,822	-1.01%	大賣/
2019/10/29	15	336.43	27	338.33	330.00	-12	9,969	-0.12%
2019/10/28	53	333.19	33	337.35	343.50	20	10,054	0.20%
2019/10/25	10	316.30	83	317.45	315.00	-73	9,834	-0.74%
2019/10/24	21	314.14	15	314.50	320.00	6	9,891	0.06%
2019/10/23	1	313.00	6	312.08	313.00	-5	9,982	-0.05%
2019/10/22	10	308.30	24	307.38	305.50	-14	10,155	-0.14%
2019/10/21	5	303.10	0	0.00	302.50	5	10,384	0.05%
2019/10/18	36	309.67	162	310.40	307.00	-126	10,715	-1.18%	大賣/鉅額交易
2019/10/17	21	308.52	36	307.32	314.50	-15	10,907	-0.14%
2019/10/16	634	308.65	66	310.39	306.00	568	10,850	5.23%	大買/鉅額交易
2019/10/15	17	295.65	31	297.37	299.00	-14	10,647	-0.13%
2019/10/14	69	295.70	6	294.00	294.00	63	10,584	0.59%
2019/10/09	35	289.86	14	283.89	284.50	21	10,522	0.20%
2019/10/08	10	292.20	2.2	290.58	285.00	7.9	10,511	0.07%
2019/10/07	11	285.00	0	0.00	290.50	11	10,610	0.10%
2019/10/04	5	286.00	0	0.00	284.00	5	10,666	0.05%
2019/10/03	0.1	287.00	11	285.18	287.00	-10.9	10,718	-0.10%
2019/10/02	6	281.75	6	281.17	282.00	0	10,728	0.00%
2019/10/01	5	279.00	0	0.00	279.00	5	10,883	0.05%
2019/09/27	0	0.00	40	277.65	278.50	-40	11,085	-0.36%
2019/09/26	6	285.92	51	286.75	284.00	-45	11,160	-0.40%
2019/09/25	4	287.75	7	284.57	289.00	-3	11,294	-0.03%
2019/09/24	24	292.45	26	292.73	285.00	-2	11,350	-0.02%
2019/09/23	1	290.00	4	291.38	292.50	-3	11,256	-0.03%
2019/09/20	17	290.06	84	291.24	291.50	-67	11,284	-0.59%
2019/09/19	20	289.65	15	290.17	289.50	5	11,245	0.04%
2019/09/18	105	289.27	75	286.01	290.50	30	11,228	0.27%	大買/
2019/09/17	75	270.92	44	270.55	274.00	31	10,850	0.29%
2019/09/16	4	262.02	1	262.00	264.00	3	10,820	0.03%
2019/09/12	8	265.44	4	268.63	265.50	4	10,913	0.04%
2019/09/11	3	262.67	10	261.80	265.00	-7	11,178	-0.06%
2019/09/10	9	256.67	8	260.00	257.50	1	11,418	0.01%
2019/09/09	22	264.39	21	266.48	264.50	1	11,531	0.01%
2019/09/06	19	269.68	18	270.11	266.00	1	11,785	0.01%
2019/09/05	18	273.58	27	273.11	269.00	-9	11,818	-0.08%
2019/09/04	16	268.16	11	266.00	269.50	5	11,793	0.04%
2019/09/03	15	265.50	3	265.33	262.00	12	11,966	0.10%
2019/09/02	207	258.73	12	259.83	262.00	195	12,073	1.62%	大買/鉅額交易
2019/08/30	2	262.00	12	262.17	260.50	-10	12,209	-0.08%
2019/08/29	41	256.87	23	257.46	259.00	18	12,400	0.15%
2019/08/28	42	255.94	62	255.81	253.00	-20	12,711	-0.16%
2019/08/27	15	263.23	8	264.75	259.00	7	12,796	0.05%
2019/08/26	7	262.64	15	262.47	264.50	-8	12,990	-0.06%
2019/08/23	18	264.50	48	263.20	269.00	-30	13,110	-0.23%
2019/08/22	6	269.75	219	275.79	266.00	-213	13,276	-1.60%	大賣/鉅額交易
2019/08/21	9	269.17	10	271.85	274.50	-1	13,266	-0.01%
2019/08/20	11	273.86	6	275.23	268.50	5	13,378	0.04%
2019/08/19	249	268.67	8	269.94	270.00	241	13,476	1.79%	大買/鉅額交易
2019/08/16	89	263.88	4	263.00	262.50	85	13,655	0.62%
2019/08/15	9	258.67	3	261.17	259.50	6	14,022	0.04%
2019/08/14	36	269.90	13	271.19	265.50	23	14,290	0.16%
2019/08/13	9	266.11	9	265.22	260.50	0	14,414	0.00%
2019/08/12	48	271.18	241.1	270.93	265.50	-193.1	14,829	-1.30%	大賣/鉅額交易
2019/08/08	53	269.59	2	267.06	274.00	51	14,978	0.34%
2019/08/07	12	267.00	21.1	264.47	262.00	-9.1	14,928	-0.06%
2019/08/06	78.1	254.44	102	260.24	263.50	-23.9	14,924	-0.16%	大賣/
2019/08/05	160	253.61	136	253.55	250.00	24	14,769	0.16%	大買/大賣/
2019/08/02	30	255.63	23	253.67	251.00	7	14,735	0.05%
2019/08/01	4	269.24	5	266.80	268.00	-1	14,604	-0.01%
2019/07/31	15	266.97	127	266.55	268.00	-112	14,598	-0.77%	大賣/鉅額交易
2019/07/30	21	268.07	26	264.45	272.00	-5	14,394	-0.03%
2019/07/29	24	271.79	284	272.33	266.00	-260	14,304	-1.82%	大賣/鉅額交易
2019/07/26	8	274.50	216	271.46	275.00	-208	14,248	-1.46%	大賣/鉅額交易
2019/07/25	22	272.14	43	272.23	272.50	-21	14,173	-0.15%
2019/07/24	17	271.68	32	270.84	276.00	-15	14,131	-0.11%
2019/07/23	14	262.57	10	265.65	262.50	4	14,172	0.03%
2019/07/22	31	252.11	32	241.28	260.00	-1	14,277	-0.01%
2019/07/19	255	235.40	20	235.78	236.50	235	13,962	1.68%	大買/鉅額交易
2019/07/18	29	224.95	47	224.88	227.00	-18	13,819	-0.13%
2019/07/17	17	227.91	10	226.10	227.00	7	13,893	0.05%
2019/07/16	7	224.64	23	222.57	224.00	-16	13,923	-0.11%
2019/07/15	26	222.85	15	219.93	221.50	11	14,157	0.08%
2019/07/12	52	220.32	32	223.45	220.00	20	14,556	0.14%
2019/07/11	9	227.11	17	225.24	223.50	-8	14,620	-0.05%
2019/07/10	11	222.50	1	220.00	222.00	10	14,533	0.07%
2019/07/09	14	219.21	3	220.67	222.00	11	14,529	0.08%
2019/07/08	37	213.82	32	212.69	218.00	5	14,503	0.03%
2019/07/05	18	218.61	15	218.66	216.50	3	14,567	0.02%
2019/07/04	146	220.70	141	223.15	221.00	5	14,438	0.03%	大買/大賣/
2019/07/03	31	214.11	9.1	212.82	217.00	21.9	14,300	0.15%
2019/07/02	8	216.01	3	216.50	218.00	5	14,320	0.04%
2019/07/01	1	213.00	2	211.75	213.00	-1	14,185	-0.01%
2019/06/28	7.1	199.78	11	199.27	199.00	-3.9	14,232	-0.03%
2019/06/27	20	201.90	12	199.00	197.00	8	14,323	0.06%
2019/06/26	10	201.00	6	200.25	195.50	4	14,513	0.03%
2019/06/25	3	199.00	7	199.35	198.50	-4	14,654	-0.03%
2019/06/24	19	197.34	26	196.92	198.50	-7	14,845	-0.05%
2019/06/21	24	199.63	20	200.00	197.00	4	14,913	0.03%
2019/06/20	20	199.88	41	199.88	200.50	-21	14,858	-0.14%
2019/06/19	49	196.76	52	196.79	200.00	-3	14,992	-0.02%
2019/06/18	66	186.38	42	185.42	187.50	24	14,709	0.16%
2019/06/17	16	178.04	18	179.03	183.50	-2	14,636	-0.01%
2019/06/14	10	183.25	7	183.21	176.50	3	14,765	0.02%
2019/06/13	27	187.78	29	185.69	188.50	-2	14,969	-0.01%
2019/06/12	78	184.79	37	186.04	187.00	41	15,425	0.27%
2019/06/11	445	184.53	9	185.06	187.00	436	15,519	2.81%	大買/鉅額交易
2019/06/10	21	176.41	12	176.54	180.50	9	15,322	0.06%
2019/06/06	29	172.91	33	171.59	169.50	-4	15,190	-0.03%
2019/06/05	43	183.29	29	179.78	175.50	14	15,103	0.09%
2019/06/04	48	180.23	15	180.40	178.00	33	15,102	0.22%
2019/06/03	54	174.90	7	175.43	176.00	47	14,898	0.32%
2019/05/31	8	170.75	32	170.13	174.50	-24	14,748	-0.16%
2019/05/30	161	164.67	43	165.06	164.50	118	14,567	0.81%	大買/鉅額交易
2019/05/29	30	159.45	443	158.07	163.50	-413	14,555	-2.84%	大賣/鉅額交易
2019/05/28	101	159.96	33	160.00	159.00	68	14,412	0.47%	大買/
2019/05/27	118	159.01	53	160.29	157.50	65	14,533	0.45%	大買/
2019/05/24	17	165.41	12	165.04	160.50	5	14,667	0.03%
2019/05/23	61	160.90	67	159.62	167.00	-6	14,503	-0.04%
2019/05/22	124	168.44	112	166.38	163.50	12	14,386	0.08%	大買/大賣/
2019/05/21	41	159.24	75	160.15	160.00	-34	14,157	-0.24%
2019/05/20	58	164.55	45	164.50	168.50	13	14,024	0.09%
2019/05/17	56	171.69	626	169.89	165.00	-570	13,853	-4.11%	大賣/鉅額交易
2019/05/16	54	192.75	18	192.19	181.00	36	13,720	0.26%
2019/05/15	12	197.88	14	197.04	200.50	-2	13,730	-0.01%
2019/05/14	20	189.63	16	189.03	194.00	4	13,889	0.03%
2019/05/13	33	196.76	251	200.63	193.00	-218	14,082	-1.55%	大賣/鉅額交易
2019/05/10	16	201.25	16	202.22	204.50	0	14,213	0.00%
2019/05/09	52	199.10	11	199.23	200.00	41	14,204	0.29%
2019/05/08	16	204.09	13	200.73	206.00	3	14,171	0.02%
2019/05/07	2	204.75	2	205.00	203.50	0	14,258	0.00%
2019/05/06	24	201.19	332	198.99	201.00	-308	14,669	-2.10%	大賣/鉅額交易
2019/05/03	10	209.80	3	207.67	213.00	7	14,718	0.05%
2019/05/02	62	207.23	21	206.64	208.00	41	14,752	0.28%
2019/04/30	287	202.21	85	202.56	207.00	202	14,893	1.36%	大買/鉅額交易
2019/04/29	15	200.47	32	197.88	204.00	-17	15,028	-0.11%
2019/04/26	23	211.93	98	212.23	207.00	-75	14,775	-0.51%
2019/04/25	15	227.57	8	223.25	229.50	7	14,433	0.05%
2019/04/24	17	227.32	19	228.47	227.00	-2	14,532	-0.01%
2019/04/23	29	223.83	32	224.77	229.50	-3	14,473	-0.02%
2019/04/22	42	221.93	17	223.35	225.50	25	14,383	0.17%
2019/04/19	290	226.48	51	223.93	220.00	239	14,337	1.67%	大買/鉅額交易
2019/04/18	57	232.45	51	236.36	229.00	6	14,102	0.04%
2019/04/17	145	217.95	19	218.32	219.00	126	13,675	0.92%	大買/鉅額交易
2019/04/16	18	215.17	5	215.40	213.00	13	13,623	0.10%
2019/04/15	4	213.13	19	212.39	213.00	-15	13,594	-0.11%
2019/04/12	6	207.50	2	208.00	205.00	4	13,628	0.03%
2019/04/11	2	217.75	0	212.50	211.00	2	13,675	0.01%
2019/04/10	20	213.13	1	216.00	212.00	19	13,565	0.14%
2019/04/09	101	214.61	28	216.16	211.00	73	13,622	0.54%	大買/
2019/04/08	63	215.70	12	212.29	219.50	51	13,591	0.38%
2019/04/03	26	204.54	22	206.39	205.00	4	13,535	0.03%
2019/04/02	142	209.12	18	212.86	207.50	124	13,598	0.91%	大買/鉅額交易
2019/04/01	184	213.93	15	214.30	211.00	169	13,493	1.25%	大買/鉅額交易
2019/03/29	100	214.95	35	214.54	217.50	65	13,295	0.49%
2019/03/28	47	210.49	25	206.00	211.50	22	13,237	0.17%
2019/03/27	34	208.72	34	209.00	204.00	0	13,144	0.00%
2019/03/26	87	199.41	156	199.15	205.00	-69	12,973	-0.53%	大賣/
2019/03/25	25	193.32	35	194.33	194.00	-10	13,026	-0.08%
2019/03/22	58	205.20	59	206.20	200.50	-1	13,000	-0.01%
2019/03/21	167	199.37	3	200.17	199.50	164	12,818	1.28%	大買/鉅額交易
2019/03/20	17	201.41	22	199.89	199.50	-5	12,832	-0.04%
2019/03/19	88	202.44	35	198.16	204.50	53	12,748	0.42%
2019/03/18	242	200.69	69.1	200.39	197.50	172.9	12,509	1.38%	大買/鉅額交易
2019/03/15	685	191.42	42.5	191.88	192.50	642.5	12,094	5.31%	大買/鉅額交易
2019/03/14	285	170.00	14	167.79	175.00	271	11,692	2.32%	大買/鉅額交易
2019/03/13	20	163.98	19	163.50	164.50	1	11,596	0.01%
2019/03/12	21	165.12	21	163.48	162.00	0	11,693	0.00%
2019/03/11	59	163.08	21	160.81	161.00	38	11,801	0.32%
2019/03/08	45	159.63	38	155.30	162.50	7	12,010	0.06%
2019/03/07	32	163.66	47	168.14	160.00	-15	12,103	-0.12%
2019/03/06	9	172.39	6	172.50	172.00	3	12,101	0.02%
2019/03/05	21	174.55	18	176.19	173.00	3	12,181	0.02%
2019/03/04	52	178.10	12	178.83	180.00	40	12,413	0.32%
2019/02/27	22	173.36	27	173.61	175.00	-5	12,395	-0.04%
2019/02/26	43	182.99	62	183.94	175.00	-19	12,504	-0.15%
2019/02/25	143	178.47	137	179.95	177.50	6	12,357	0.05%	大買/大賣/
2019/02/22	6	167.58	22	167.80	168.00	-16	12,141	-0.13%
2019/02/21	40	170.10	23	169.15	171.00	17	12,142	0.14%
2019/02/20	53	172.73	82	173.60	168.00	-29	12,042	-0.24%
2019/02/19	38	170.58	29	168.98	171.00	9	11,894	0.08%
2019/02/18	13.6	162.56	13	161.92	163.00	0.6	11,787	0.01%
2019/02/15	32	161.38	75	162.56	160.50	-43	11,927	-0.36%
2019/02/14	234	160.05	183	169.02	158.00	51	11,517	0.44%	大買/大賣/
2019/02/13	39	177.10	72	179.28	166.50	-33	11,357	-0.29%
2019/02/12	48	173.25	48	163.79	174.00	0	11,184	0.00%
2019/02/11	109	160.47	32	158.22	161.50	77	11,073	0.70%	大買/
2019/01/30	1	151.00	4	148.63	149.50	-3	11,009	-0.03%
2019/01/29	13	146.08	43	145.53	148.00	-30	11,194	-0.27%
2019/01/28	17	150.74	28	152.36	150.00	-11	11,379	-0.10%
2019/01/25	469	151.89	40	151.23	152.00	429	11,487	3.73%	大買/鉅額交易
2019/01/24	64	140.80	61	140.68	142.00	3	11,255	0.03%
2019/01/23	8	135.81	22.1	136.55	138.50	-14.1	11,247	-0.13%
2019/01/22	16	136.41	98	136.28	136.50	-82	11,231	-0.73%
2019/01/21	126	132.13	192	132.05	135.00	-66	11,220	-0.59%	大買/大賣/
2019/01/18	17	126.12	7	124.29	126.00	10	11,252	0.09%
2019/01/17	10.2	122.30	9	121.33	123.50	1.2	11,384	0.01%
2019/01/16	22	126.27	23	124.09	122.00	-1	11,694	-0.01%
2019/01/15	15.1	125.77	1	125.50	126.00	14.1	11,801	0.12%
2019/01/14	4	125.25	35	124.91	124.00	-31	11,890	-0.26%
2019/01/11	56	123.54	58	122.12	123.00	-2	12,077	-0.02%
2019/01/10	16	122.81	56	122.20	120.00	-40	12,032	-0.33%
2019/01/09	42	119.85	77	119.10	120.00	-35	12,092	-0.29%
2019/01/08	113	119.51	19.1	118.52	116.50	93.9	12,231	0.77%	大買/
2019/01/07	68	117.07	41	117.37	115.50	27	12,366	0.22%
2019/01/04	37	113.68	21	111.21	114.00	16	12,554	0.13%
2019/01/03	33	116.70	12	116.79	114.00	21	12,783	0.16%
2019/01/02	12	120.54	58	120.33	121.00	-46	12,917	-0.36%
2018/12/28	44	122.48	8	120.63	118.00	36	12,977	0.28%
2018/12/27	3	119.50	5	120.00	119.00	-2	13,015	-0.02%
2018/12/26	7	119.43	49	122.14	115.00	-42	12,998	-0.32%
2018/12/25	107	120.88	81	118.38	121.50	26	12,931	0.20%	大買/
2018/12/24	46	119.80	3	119.00	118.00	43	12,826	0.34%
2018/12/22	2	116.25	3	117.50	117.00	-1	12,832	-0.01%
2018/12/21	4	113.88	5	114.60	119.50	-1	12,907	-0.01%
2018/12/20	26	117.71	26	118.23	116.50	0	12,820	0.00%
2018/12/19	6	128.50	44	128.17	124.00	-38	12,767	-0.30%
2018/12/18	80	126.11	80	125.34	126.00	0	12,794	0.00%
2018/12/17	46	121.87	8	121.69	123.50	38	12,817	0.30%
2018/12/14	13	117.42	16	118.31	118.00	-3	12,938	-0.02%
2018/12/13	13	122.31	37	122.24	121.50	-24	13,086	-0.18%
2018/12/12	32	123.09	22	121.68	122.50	10	13,197	0.08%
2018/12/11	23	117.96	6	117.42	118.00	17	13,201	0.13%
2018/12/10	9	112.72	15	113.07	115.00	-6	13,562	-0.04%
2018/12/07	9	118.72	129.1	117.72	116.50	-120.1	13,730	-0.87%	大賣/鉅額交易
2018/12/06	72.1	115.06	130	116.85	114.00	-58	13,749	-0.42%	大賣/
2018/12/05	5	124.59	6	124.58	122.50	-1	13,691	-0.01%
2018/12/04	11	132.41	10.1	136.78	131.00	1	13,700	0.01%
2018/12/03	28	136.04	99	135.40	137.00	-71	13,658	-0.52%
2018/11/30	201.2	126.24	139	126.76	126.50	62.2	13,512	0.46%	大買/大賣/
2018/11/29	83	124.60	74	124.62	120.00	9	13,689	0.07%
2018/11/28	4	119.88	61	119.84	120.50	-57	13,647	-0.42%
2018/11/27	309	117.57	267	117.64	119.00	42	13,506	0.31%	大買/大賣/
2018/11/26	13	107.81	36	107.33	109.00	-23	13,183	-0.17%
2018/11/23	66	108.45	75	107.18	104.00	-9	13,101	-0.07%
2018/11/22	21	106.29	19	106.16	103.00	2	12,887	0.02%
2018/11/21	3	101.00	20	103.10	105.50	-17	12,829	-0.13%
2018/11/20	28	102.46	7	101.57	102.50	21	12,779	0.16%
2018/11/19	4	101.50	6	100.67	102.00	-2	12,766	-0.02%
2018/11/16	10	100.29	14	99.36	97.00	-4	12,801	-0.03%
2018/11/15	6	95.63	3	95.80	97.50	3	12,877	0.02%
2018/11/14	24	99.60	8	100.39	95.80	16	12,790	0.13%
2018/11/13	1	97.70	0	0.00	97.70	1	12,579	0.01%
2018/11/12	10	108.55	31	107.76	108.50	-21	12,658	-0.17%
2018/11/09	10	113.25	9	110.78	113.50	1	12,623	0.01%
2018/11/08	13	119.04	4	116.38	113.50	9	12,628	0.07%
2018/11/07	18	116.86	30	116.10	117.00	-12	12,431	-0.10%
2018/11/06	17.1	114.09	17	115.47	109.50	0.1	12,296	0.00%
2018/11/05	70	114.46	23	112.04	121.50	47	12,065	0.39%
2018/11/02	43	109.16	43	108.52	110.50	0	11,790	0.00%
2018/11/01	13	101.48	16	98.98	104.50	-3	11,553	-0.03%
2018/10/31	14	94.51	16.6	95.38	95.00	-2.6	11,393	-0.02%
2018/10/30	20	90.63	20	91.34	90.00	0	11,235	0.00%
2018/10/29	29	91.07	30	91.06	91.60	-1	11,178	-0.01%
2018/10/26	29	94.14	114	88.47	88.00	-85	11,006	-0.77%	大賣/
2018/10/25	40	93.25	8	92.10	95.20	32	10,771	0.30%
2018/10/24	14	99.81	3	99.30	97.20	11	10,657	0.10%
2018/10/23	94	111.20	109	112.17	108.00	-15	10,437	-0.14%	大賣/
2018/10/22	25	121.56	14	120.18	120.00	11	10,230	0.11%
2018/10/19	21	118.21	17	119.88	120.50	4	10,509	0.04%
2018/10/18	34	117.82	35.9	117.98	116.00	-1.9	11,083	-0.02%
2018/10/17	65	119.10	48	119.57	118.00	17	10,978	0.15%
2018/10/16	33	121.11	44	119.99	116.50	-11	10,808	-0.10%
2018/10/15	10	122.00	16	122.13	125.00	-6	10,732	-0.06%
2018/10/12	16	113.91	18	115.00	119.00	-2	10,562	-0.02%
2018/10/11	17	99.36	13	100.96	109.00	4	10,393	0.04%
2018/10/09	53	109.43	56	110.52	107.00	-3	10,149	-0.03%
2018/10/08	3	118.50	2	118.25	118.50	1	10,009	0.01%
2018/10/05	56	125.70	55	125.31	119.00	1	10,126	0.01%
2018/10/04	21	132.45	13	132.77	132.00	8	10,030	0.08%
2018/10/03	20	135.25	20	134.50	134.50	0	10,065	0.00%
2018/10/01	5	137.80	4	139.13	140.00	1	10,039	0.01%
2018/09/28	8	135.25	16	133.66	134.50	-8	10,031	-0.08%
2018/09/27	5	132.80	10	133.35	133.00	-5	9,983	-0.05%
2018/09/26	5	131.30	4	130.13	131.00	1	9,934	0.01%
2018/09/25	11	133.18	12	132.92	133.50	-1	9,985	-0.01%
2018/09/21	19	130.11	29	128.90	131.00	-10	9,863	-0.10%
2018/09/20	10	125.40	9	125.33	124.00	1	9,651	0.01%
2018/09/19	11	137.18	97	135.93	133.50	-86	9,449	-0.91%
2018/09/18	3	140.17	67	137.96	142.00	-64	9,250	-0.69%
2018/09/17	3	138.67	9	140.33	143.00	-6	9,089	-0.07%
2018/09/14	342	135.11	133	132.92	138.50	209	9,021	2.32%	大買/大賣/鉅額交易
2018/09/13	69	137.93	75	138.02	136.00	-6	8,593	-0.07%
2018/09/12	71	143.52	105	143.50	143.50	-34	8,338	-0.41%	大賣/
2018/09/11	9	158.28	10	155.71	159.00	-1	8,200	-0.01%
2018/09/10	26	159.87	7	161.43	155.50	19	8,100	0.23%
2018/09/07	4	175.12	10	174.50	172.50	-6	7,982	-0.07%
2018/09/06	207	186.87	6	184.50	183.00	201	7,840	2.56%	大買/鉅額交易
2018/09/05	97	179.22	167	179.49	187.00	-70	7,694	-0.91%	大賣/
2018/09/04	156	176.40	40	176.76	177.00	116	7,238	1.60%	大買/鉅額交易
2018/09/03	31	162.27	23.1	161.98	161.00	8	7,171	0.11%
2018/08/31	0	166.50	0	0.00	166.50	0	7,261	0.00%
2018/08/30	4	166.00	3	165.67	166.00	1	7,253	0.01%
2018/08/29	23	162.45	4	161.00	161.00	19	7,211	0.26%
2018/08/28	137	165.14	13	163.00	161.00	124	7,219	1.72%	大買/鉅額交易
2018/08/27	2.4	162.50	2	162.50	162.50	0.4	7,197	0.01%
2018/08/24	8	158.44	23	158.35	162.00	-15	7,176	-0.21%
2018/08/23	6	161.00	7.1	161.77	160.00	-1.1	7,222	-0.02%
2018/08/22	29	164.53	35	165.47	162.50	-6	7,268	-0.08%
2018/08/21	6	157.00	5	156.51	158.50	1	7,117	0.01%
2018/08/20	0	0.00	0	152.00	151.00	0	7,064	0.00%
2018/08/17	4	147.88	3	148.67	146.50	1	6,996	0.01%
2018/08/16	55	137.56	55	137.47	144.00	0	6,930	0.00%
2018/08/15	216	146.09	471	146.34	145.50	-255	6,820	-3.74%	大買/大賣/鉅額交易
2018/08/14	1	156.96	0	0.00	156.00	1	6,756	0.02%
2018/08/13	11	153.73	3	152.50	153.50	8	6,797	0.12%
2018/08/10	2	166.75	1	168.00	165.00	1	6,750	0.01%
2018/08/09	1	165.00	3	162.50	165.00	-2	6,737	-0.03%
2018/08/08	12	172.13	4	172.00	169.00	8	6,766	0.12%
2018/08/07	2	169.25	3	167.33	170.50	-1	6,795	-0.01%
2018/08/03	6	161.67	0	0.00	162.00	6	6,882	0.09%
2018/08/02	0	0.00	12	155.50	156.00	-12	6,867	-0.17%
2018/08/01	30	156.97	4	156.13	156.00	26	6,847	0.38%
2018/07/31	15	148.07	16	147.81	148.00	-1	6,786	-0.01%
2018/07/30	25	145.88	1	148.50	146.00	24	6,718	0.36%
2018/07/27	10	163.15	121	165.95	161.00	-111	6,580	-1.69%	大賣/鉅額交易
2018/07/26	81	166.03	72	167.03	166.00	9	6,546	0.14%
2018/07/25	163	166.58	81	167.01	165.00	82	6,133	1.34%	大買/
2018/07/24	2	182.50	0	0.00	182.50	2	5,292	0.04%
2018/07/23	10	202.50	6	202.50	202.50	4	5,335	0.07%
2018/07/20	86	235.41	26	225.19	225.00	60	5,591	1.07%
2018/07/19	17	230.06	4	227.75	229.50	13	5,767	0.23%
2018/07/18	5	227.00	17	222.53	222.00	-12	5,691	-0.21%
2018/07/17	14	230.50	46	228.80	228.50	-32	5,695	-0.56%
2018/07/16	1	243.00	36	239.28	239.00	-35	5,621	-0.62%
2018/07/13	162	238.97	195	235.80	241.00	-33	5,534	-0.60%	大買/大賣/
2018/07/12	17	220.44	2	220.25	221.00	15	5,439	0.28%
2018/07/11	13	215.62	1	215.51	215.00	12	5,479	0.22%
2018/07/10	21.2	207.10	5	204.00	207.50	16.2	5,510	0.29%
2018/07/09	2	197.50	11	197.82	196.50	-9	5,570	-0.16%
2018/07/06	6	201.67	6	199.92	202.50	0	5,543	0.00%
2018/07/05	4	204.88	4	199.13	200.50	0	5,499	0.00%
2018/07/04	2	194.75	90	198.40	199.50	-88	5,465	-1.61%
2018/07/03	13	198.85	14	204.46	194.50	-1	5,445	-0.02%
2018/07/02	3	221.67	42.3	220.18	217.00	-39.3	5,376	-0.73%
2018/06/29	41	218.78	1	219.50	219.50	40	5,384	0.74%
2018/06/28	1	220.50	15	219.77	216.00	-14	5,355	-0.26%
2018/06/27	6	229.17	4	225.63	219.50	2	5,370	0.04%
2018/06/26	12	224.42	17	213.76	228.00	-5	5,397	-0.09%
2018/06/25	4	222.75	15	226.70	220.00	-11	5,449	-0.20%
2018/06/22	1	236.50	1	233.00	233.00	0	5,465	0.00%
2018/06/21	26	243.23	1	243.50	238.50	25	5,495	0.45%
2018/06/20	8	232.63	1	228.00	238.00	7	5,581	0.13%
2018/06/19	11	239.68	67	240.82	236.00	-56	5,585	-1.00%
2018/06/15	93	249.68	14	247.82	245.50	79	5,595	1.41%
2018/06/14	24	241.13	9	239.94	241.50	15	5,617	0.27%
2018/06/13	0	0.00	46	246.74	244.50	-46	5,659	-0.81%
2018/06/12	228	249.20	20	247.95	247.00	208	5,734	3.63%	大買/鉅額交易
2018/06/11	41	244.17	32	243.05	242.50	9	5,828	0.15%
2018/06/08	2	254.00	56	250.10	251.00	-54	5,864	-0.92%
2018/06/07	7	270.79	1	272.50	269.50	6	6,026	0.10%
2018/06/06	3	270.67	6	271.33	273.00	-3	6,164	-0.05%
2018/06/05	3	260.17	4	262.88	264.00	-1	6,168	-0.02%
2018/06/04	0	0.00	7	261.36	263.50	-7	6,255	-0.11%
2018/06/01	12	249.04	12	248.21	251.50	0	6,236	0.00%
2018/05/31	11	249.82	8	243.50	243.50	3	6,277	0.05%
2018/05/30	13	251.85	16	249.28	248.00	-3	6,181	-0.05%
2018/05/29	10	270.95	83	271.10	268.50	-73	6,082	-1.20%
2018/05/28	61	279.17	3	279.33	279.00	58	6,078	0.95%
2018/05/25	2	271.50	6	274.58	274.00	-4	6,135	-0.07%
2018/05/24	95	277.69	1	279.50	273.50	94	6,193	1.52%
2018/05/23	4	269.50	9	272.06	271.50	-5	6,232	-0.08%
2018/05/22	4	274.63	5	277.40	274.00	-1	6,319	-0.02%
2018/05/21	0	0.00	1	268.50	268.50	-1	6,363	-0.02%
2018/05/18	73	261.05	5	261.90	257.00	68	6,358	1.07%
2018/05/17	8	265.38	5	264.90	265.00	3	6,502	0.05%
2018/05/16	8	269.56	5	271.40	265.00	3	6,546	0.05%
2018/05/15	23	272.83	76	271.50	269.00	-53	6,644	-0.80%
2018/05/14	72	270.26	12	273.29	286.50	60	6,681	0.90%
2018/05/11	21	266.48	2	261.75	263.00	19	6,557	0.29%
2018/05/10	2	248.25	9	254.33	257.00	-7	6,655	-0.11%
2018/05/09	1	241.50	5	243.00	243.00	-4	6,712	-0.06%
2018/05/08	17	240.09	23	239.17	240.00	-6	6,785	-0.09%
2018/05/07	7	231.50	1	233.00	230.00	6	6,956	0.09%
2018/05/04	13	235.27	3	236.50	236.50	10	7,036	0.14%
2018/05/02	19	235.47	7	235.29	232.00	12	7,288	0.16%
2018/04/30	28	224.68	0	0.00	224.50	28	7,445	0.38%
2018/04/27	5	219.50	1	221.50	222.50	4	7,569	0.05%
2018/04/26	47	222.61	50	223.84	218.00	-3	7,697	-0.04%
2018/04/25	277	231.23	120	230.43	231.00	157	7,572	2.07%	大買/大賣/鉅額交易
2018/04/24	4	254.50	55.2	254.50	254.50	-51.2	7,352	-0.70%
2018/04/23	0	0.00	102	289.17	282.50	-102	7,457	-1.37%	大賣/鉅額交易
2018/04/20	5	302.20	47	299.84	297.50	-42	7,500	-0.56%
2018/04/19	3	310.67	1.1	310.12	312.00	1.9	7,684	0.03%
2018/04/18	14	301.11	30	303.44	306.00	-16	7,953	-0.20%
2018/04/17	42	319.68	21	322.33	311.50	21	7,957	0.26%
2018/04/16	25.1	329.34	10.1	330.41	331.00	15	8,085	0.19%
2018/04/13	95.1	320.36	80	318.74	318.50	15.1	8,134	0.19%
2018/04/12	18	312.67	6	311.50	309.50	12	8,079	0.15%
2018/04/11	2	309.50	0	0.00	306.50	2	8,184	0.02%
2018/04/10	11	306.45	6	308.00	306.00	5	8,247	0.06%
2018/04/03	7	307.29	1	310.00	308.00	6	8,408	0.07%
2018/04/02	6	311.08	2	316.00	310.50	4	8,435	0.05%
2018/03/31	6	314.50	1	315.00	314.50	5	8,487	0.06%
2018/03/30	24	317.67	9	316.44	314.00	15	8,593	0.17%
2018/03/29	1	310.00	8	312.31	313.00	-7	8,684	-0.08%
2018/03/28	15	312.60	15.1	317.67	308.00	-0.1	8,665	0.00%
2018/03/27	2	315.00	61.1	311.41	313.00	-59.1	8,632	-0.68%
2018/03/26	83.1	301.87	3	303.67	302.00	80.1	8,615	0.93%
2018/03/23	29	294.14	15	297.67	295.00	14	8,722	0.16%
2018/03/22	15.1	309.80	60	306.37	305.00	-44.9	8,841	-0.51%
2018/03/21	3	316.65	8	317.94	315.00	-5	8,986	-0.06%
2018/03/20	6	307.17	19	308.74	315.00	-13	9,121	-0.14%
2018/03/19	73	317.80	48	314.79	311.00	25	9,411	0.27%
2018/03/16	23	315.43	43	315.51	315.00	-20	9,524	-0.21%
2018/03/13	1	306.00	0	0.00	315.50	1	9,762	0.01%
2018/03/08	1	270.50	0	0.00	272.50	1	9,865	0.01%
2018/03/06	11	260.00	0	0.00	264.50	11	9,941	0.11%
2018/03/05	19	253.92	0	0.00	250.50	19	10,400	0.18%
2018/03/02	6	262.50	0	0.00	260.50	6	10,514	0.06%
2018/03/01	3	271.00	0	0.00	270.00	3	10,555	0.03%
2018/02/23	5	262.00	0	0.00	262.50	5	10,717	0.05%
2018/02/21	7	255.71	0	0.00	256.00	7	10,886	0.06%
2018/02/09	5	249.50	0	0.00	249.50	5	11,078	0.05%
2018/02/07	3	254.00	0	0.00	242.50	3	10,967	0.03%
2018/02/05	0	0.00	3	252.50	256.50	-3	10,879	-0.03%
2018/02/02	6	263.92	0	0.00	263.00	6	10,909	0.06%
2018/01/29	2	246.00	0	0.00	252.00	2	10,798	0.02%
2018/01/26	5	240.40	0	0.00	239.50	5	10,843	0.05%
2018/01/24	111	248.13	0	0.00	249.50	111	10,780	1.03%	大買/鉅額交易
2018/01/23	0	0.00	51	262.60	255.00	-51	10,753	-0.47%
2018/01/22	12	268.46	1	254.00	269.50	11	10,826	0.10%
2018/01/19	0	0.00	28	264.84	259.50	-28	10,818	-0.26%
2018/01/18	0	0.00	1	275.00	272.50	-1	10,773	-0.01%
2018/01/17	0	0.00	1	267.50	269.00	-1	10,754	-0.01%
2018/01/16	30	270.00	71	267.11	269.00	-41	10,768	-0.38%
2018/01/15	44	262.84	0	0.00	265.00	44	10,666	0.41%
2018/01/12	18	253.50	0	0.00	252.50	18	10,467	0.17%
2018/01/10	0	0.00	4	271.13	270.00	-4	10,133	-0.04%
2018/01/09	0	0.00	38	288.55	280.00	-38	10,013	-0.38%
2018/01/08	0	0.00	16	299.75	299.00	-16	9,879	-0.16%
2018/01/02	0	0.00	12	276.42	283.00	-12	9,872	-0.12%