創意 (3443)-群益金鼎券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1370
漲跌
▲10
漲幅
+0.74%
成交量
1,876張
產業
上市半導體類股
1112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

創意 (3443)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	18	1359.72	19.3	1357.08	1370.00	-1.2	3,297	-0.04%
2024/04/29	33.4	1368.97	22.1	1363.56	1360.00	11.3	3,352	0.34%
2024/04/26	7	1295.71	19	1259.02	1320.00	-12	3,332	-0.36%
2024/04/25	28	1198.21	18	1166.67	1200.00	10	3,360	0.30%
2024/04/24	42	1191.19	19.5	1158.42	1190.00	22.5	3,371	0.67%
2024/04/23	20	1116.75	9	1113.89	1125.00	11	3,365	0.33%
2024/04/22	23	1119.34	23.2	1141.40	1105.00	-0.2	3,378	-0.01%
2024/04/19	13.1	1151.40	28.9	1146.20	1155.00	-15.8	3,378	-0.47%
2024/04/18	3	1205.26	3	1219.95	1215.00	0	3,372	0.00%
2024/04/17	7.1	1198.32	7	1199.29	1200.00	0.1	3,447	0.00%
2024/04/16	61.1	1170.94	50	1138.29	1185.00	11.1	3,487	0.32%
2024/04/15	17	1170.64	106.5	1179.49	1160.00	-89.5	3,447	-2.60%	大賣/
2024/04/12	26.2	1275.29	40.8	1283.76	1255.00	-14.7	3,408	-0.43%
2024/04/11	4.1	1324.96	5.3	1316.41	1325.00	-1.2	3,376	-0.04%
2024/04/10	9	1319.49	8.5	1320.14	1320.00	0.5	3,377	0.01%
2024/04/09	13	1322.70	16	1329.35	1315.00	-3	3,391	-0.09%
2024/04/08	15.1	1309.71	17	1330.00	1300.00	-1.9	3,398	-0.06%
2024/04/03	11	1387.27	38.1	1387.12	1385.00	-27.1	3,365	-0.81%
2024/04/02	65.2	1378.20	49.1	1366.45	1375.00	16.1	3,355	0.48%
2024/04/01	62.2	1286.94	6.1	1281.76	1295.00	56.1	3,319	1.69%
2024/03/29	23.1	1253.73	5	1239.01	1245.00	18.1	3,311	0.55%
2024/03/28	7	1223.57	8.1	1225.17	1220.00	-1.1	3,300	-0.03%
2024/03/27	24	1241.04	52.2	1238.67	1240.00	-28.1	3,322	-0.85%
2024/03/26	10.1	1268.11	22	1272.94	1265.00	-11.9	3,318	-0.36%
2024/03/25	9	1306.11	17	1317.93	1295.00	-8	3,327	-0.24%
2024/03/22	33	1317.58	19	1309.21	1320.00	14	3,343	0.42%
2024/03/21	12.1	1301.26	11	1296.82	1300.00	1.1	3,351	0.03%
2024/03/20	1.1	1315.33	4	1310.00	1295.00	-2.9	3,375	-0.09%
2024/03/19	2.2	1315.13	69	1318.47	1320.00	-66.8	3,431	-1.95%
2024/03/18	13	1360.77	13	1346.14	1355.00	0	3,441	0.00%
2024/03/15	16	1409.69	2	1340.00	1340.00	14	3,481	0.40%
2024/03/14	14	1358.92	19	1357.95	1340.00	-5	3,549	-0.14%
2024/03/13	9.3	1362.20	56	1347.69	1330.00	-46.7	3,638	-1.28%
2024/03/12	2.2	1447.37	2	1474.85	1445.00	0.2	3,635	0.01%
2024/03/11	21	1486.91	7	1497.15	1475.00	14	3,718	0.38%
2024/03/08	7	1518.48	27	1510.75	1490.00	-20	3,733	-0.54%
2024/03/07	16	1541.17	13.1	1509.97	1550.00	2.9	3,734	0.08%
2024/03/06	9	1525.01	15	1530.34	1525.00	-6	3,714	-0.16%
2024/03/05	4	1572.46	6	1568.33	1565.00	-2	3,728	-0.05%
2024/03/04	25.2	1545.25	25	1581.00	1545.00	0.2	3,747	0.01%
2024/03/01	26	1583.46	54.1	1584.16	1580.00	-28.1	3,742	-0.75%
2024/02/29	28	1528.59	18.1	1534.73	1590.00	9.9	3,729	0.27%
2024/02/27	8	1473.13	6	1485.89	1470.00	2	3,680	0.05%
2024/02/26	12	1446.25	39	1443.59	1445.00	-27	3,694	-0.73%
2024/02/23	7	1455.73	8.1	1463.20	1455.00	-1.1	3,725	-0.03%
2024/02/22	24.2	1476.54	16	1475.94	1465.00	8.2	3,745	0.22%
2024/02/21	47.2	1494.12	30	1516.67	1470.00	17.2	3,736	0.46%
2024/02/20	51.6	1553.65	9	1553.90	1560.00	42.6	3,737	1.14%
2024/02/19	27.1	1526.86	17	1526.18	1525.00	10.1	3,744	0.27%
2024/02/16	44.1	1506.73	20.1	1504.09	1520.00	24	3,787	0.63%
2024/02/15	218.2	1441.23	49	1451.22	1460.00	169.2	3,758	4.50%	大買/鉅額交易
2024/02/05	11.6	1456.52	105	1464.66	1435.00	-93.4	3,725	-2.51%	大賣/
2024/02/02	15.1	1591.99	12	1574.61	1590.00	3.1	3,664	0.08%
2024/02/01	42.1	1541.61	192.8	1532.23	1545.00	-150.7	3,699	-4.07%	大賣/鉅額交易
2024/01/31	15	1549.34	15.2	1553.72	1545.00	-0.2	3,683	-0.01%
2024/01/30	29.1	1556.35	32.1	1558.42	1565.00	-2.9	3,686	-0.08%
2024/01/29	4.1	1556.68	6.6	1568.81	1560.00	-2.5	3,669	-0.07%
2024/01/26	38.1	1547.64	25	1534.03	1545.00	13	3,682	0.35%
2024/01/25	44.3	1573.06	35.8	1615.89	1555.00	8.5	3,671	0.23%
2024/01/24	32.1	1662.54	75.7	1678.48	1660.00	-43.6	3,599	-1.21%
2024/01/23	124.4	1729.16	45.1	1737.16	1705.00	79.3	3,610	2.20%	大買/
2024/01/22	32	1730.94	30.5	1717.72	1715.00	1.5	3,579	0.04%
2024/01/19	23.4	1686.46	21.1	1741.59	1675.00	2.3	3,564	0.06%
2024/01/18	68	1729.85	25	1719.40	1725.00	43	3,513	1.22%
2024/01/17	98.2	1699.34	18	1719.44	1680.00	80.2	3,539	2.26%
2024/01/16	29.1	1746.55	103	1750.44	1735.00	-73.9	3,557	-2.08%	大賣/
2024/01/15	75	1772.00	37.1	1799.09	1760.00	37.9	3,620	1.05%
2024/01/12	34.1	1821.74	55.2	1833.97	1810.00	-21.1	3,637	-0.58%
2024/01/11	76.7	1853.54	144	1844.06	1860.00	-67.3	3,666	-1.84%	大賣/
2024/01/10	5	1713.04	30.1	1758.31	1790.00	-25.1	3,646	-0.69%
2024/01/09	35	1702.43	31	1698.23	1690.00	4	3,656	0.11%
2024/01/08	3.1	1671.77	3	1671.64	1665.00	0.1	3,680	0.00%
2024/01/05	19.3	1659.50	21	1650.71	1655.00	-1.7	3,744	-0.05%
2024/01/04	10	1637.01	34	1636.91	1630.00	-24	3,869	-0.62%
2024/01/03	16.1	1649.38	43	1644.42	1640.00	-26.9	3,965	-0.68%
2024/01/02	46.1	1683.71	40	1701.00	1670.00	6.1	3,956	0.15%
2023/12/29	25	1727.60	16	1732.20	1740.00	9	3,939	0.23%
2023/12/28	5	1742.00	17	1763.82	1720.00	-12	3,970	-0.30%
2023/12/27	1	1760.00	3	1748.52	1760.00	-2	4,003	-0.05%
2023/12/26	6	1767.47	16	1764.38	1765.00	-10	4,021	-0.25%
2023/12/25	71	1746.41	9	1743.33	1730.00	62	4,045	1.53%
2023/12/22	8	1742.45	7	1709.34	1750.00	1	4,061	0.02%
2023/12/21	4.1	1696.67	6	1675.00	1695.00	-1.9	4,043	-0.05%
2023/12/20	21.1	1687.43	47	1687.56	1685.00	-26	4,038	-0.64%
2023/12/19	15.1	1706.76	12	1719.61	1705.00	3	4,046	0.08%
2023/12/18	24.1	1747.56	39	1742.68	1730.00	-14.9	4,053	-0.37%
2023/12/15	15	1776.35	16	1795.94	1765.00	-1	4,057	-0.02%
2023/12/14	70.1	1796.69	40.1	1814.65	1805.00	30.1	4,037	0.74%
2023/12/13	18	1809.46	68	1831.32	1810.00	-50	3,988	-1.25%
2023/12/12	60	1823.75	55	1824.73	1790.00	5	4,016	0.13%
2023/12/11	36.1	1830.02	77	1844.22	1825.00	-41	4,011	-1.02%
2023/12/08	79	1865.43	103.1	1824.93	1895.00	-24	3,964	-0.61%	大賣/
2023/12/07	32	1704.22	32.9	1680.39	1725.00	-0.9	3,850	-0.02%
2023/12/06	56	1702.50	5.1	1674.64	1680.00	50.9	3,823	1.33%
2023/12/05	44	1620.77	60	1593.68	1630.00	-16	3,747	-0.43%
2023/12/04	6.2	1604.81	84	1626.38	1595.00	-77.8	3,784	-2.06%
2023/12/01	8.1	1641.23	10	1623.51	1630.00	-2	3,779	-0.05%
2023/11/30	13	1646.52	13	1628.86	1650.00	0	3,777	0.00%
2023/11/29	33.1	1621.98	43	1613.02	1625.00	-9.9	3,771	-0.26%
2023/11/28	4	1647.50	3	1636.67	1645.00	1	3,780	0.03%
2023/11/27	33	1633.65	20.1	1636.22	1610.00	12.9	3,790	0.34%
2023/11/24	17	1657.07	44	1676.88	1655.00	-27	3,806	-0.71%
2023/11/22	42	1775.36	20.1	1761.72	1785.00	21.9	3,811	0.57%
2023/11/21	113.1	1736.28	35.9	1746.65	1740.00	77.2	3,822	2.02%	大買/
2023/11/20	8	1724.38	3.3	1728.46	1715.00	4.7	3,880	0.12%
2023/11/17	33	1731.82	37	1703.79	1735.00	-4	3,988	-0.10%
2023/11/16	3	1668.34	3	1671.65	1675.00	0	4,017	0.00%
2023/11/15	49	1682.76	66	1731.42	1675.00	-17	4,071	-0.42%
2023/11/14	25	1726.39	23.6	1722.02	1735.00	1.4	4,071	0.03%
2023/11/13	9	1713.33	33.2	1734.61	1700.00	-24.2	4,139	-0.59%
2023/11/10	20	1670.25	27	1676.85	1670.00	-7	4,131	-0.17%
2023/11/09	26	1663.65	19	1649.27	1665.00	7	4,138	0.17%
2023/11/08	16	1587.81	2	1585.17	1620.00	14	4,087	0.34%
2023/11/07	7	1560.71	11	1545.47	1555.00	-4	4,075	-0.10%
2023/11/06	23	1559.78	6	1555.83	1560.00	17	4,128	0.41%
2023/11/03	15	1524.98	7.1	1510.11	1525.00	7.9	4,176	0.19%
2023/11/02	33	1526.67	12	1519.59	1520.00	21	4,222	0.50%
2023/11/01	44	1478.75	29	1451.21	1485.00	15	4,230	0.36%
2023/10/31	30	1444.17	44	1494.20	1435.00	-14	4,254	-0.33%
2023/10/30	25	1505.00	5	1496.00	1500.00	20	4,333	0.46%
2023/10/27	74	1471.82	6	1449.17	1480.00	68	4,352	1.56%
2023/10/26	8	1431.88	18	1447.78	1425.00	-10	4,303	-0.23%
2023/10/25	39	1504.87	47.1	1504.79	1490.00	-8.1	4,292	-0.19%
2023/10/24	44	1458.86	77	1450.13	1465.00	-33	4,265	-0.77%
2023/10/23	29.1	1505.82	44	1495.46	1450.00	-14.9	4,255	-0.35%
2023/10/20	39.1	1594.88	27.1	1610.54	1590.00	12	4,216	0.28%
2023/10/19	19	1632.12	52	1650.48	1630.00	-33	4,189	-0.79%
2023/10/18	22	1640.45	42	1631.07	1635.00	-20	4,180	-0.48%
2023/10/17	51	1703.91	28.1	1716.43	1685.00	22.9	4,137	0.55%
2023/10/16	24	1715.40	35	1682.74	1715.00	-11	4,153	-0.27%
2023/10/13	44	1695.79	32	1675.78	1695.00	12	4,154	0.29%
2023/10/12	190	1661.45	45.1	1630.78	1695.00	144.9	4,135	3.50%	大買/鉅額交易
2023/10/11	25	1559.40	11.1	1535.82	1575.00	13.9	4,069	0.34%
2023/10/06	38	1430.39	14.1	1420.73	1435.00	24	4,066	0.59%
2023/10/05	23	1419.99	16	1407.22	1425.00	7	4,091	0.17%
2023/10/04	18.1	1403.64	28	1416.43	1400.00	-9.9	4,108	-0.24%
2023/10/03	7.1	1432.81	9	1421.11	1430.00	-1.9	4,088	-0.05%
2023/10/02	23	1423.91	30	1403.02	1410.00	-7	4,081	-0.17%
2023/09/28	26.1	1368.87	20	1387.25	1365.00	6.1	4,075	0.15%
2023/09/27	17	1358.83	20	1383.75	1360.00	-3	4,099	-0.07%
2023/09/26	11	1405.00	11	1403.64	1405.00	0	4,097	0.00%
2023/09/25	8	1404.38	34	1403.09	1410.00	-26	4,102	-0.63%
2023/09/22	14	1355.36	10	1381.00	1390.00	4	4,098	0.10%
2023/09/21	18	1319.72	23	1318.26	1320.00	-5	4,098	-0.12%
2023/09/20	15	1364.05	51	1370.29	1360.00	-36	4,117	-0.87%
2023/09/19	10	1439.00	8	1453.75	1425.00	2	4,127	0.05%
2023/09/18	19	1450.53	11.1	1457.27	1440.00	7.9	4,134	0.19%
2023/09/15	26	1477.32	29	1486.35	1480.00	-3	4,170	-0.07%
2023/09/14	78.1	1469.68	27	1467.24	1470.00	51	4,130	1.24%
2023/09/13	13	1456.92	4	1463.67	1460.00	9	4,127	0.22%
2023/09/12	4	1382.50	14	1388.93	1385.00	-10	4,110	-0.24%
2023/09/11	9	1363.89	8	1373.13	1360.00	1	4,173	0.02%
2023/09/08	2	1402.50	25	1397.40	1395.00	-23	4,198	-0.55%
2023/09/07	1	1399.73	4	1401.27	1415.00	-3	4,259	-0.07%
2023/09/06	3	1458.33	3	1451.71	1450.00	0	4,250	0.00%
2023/09/05	3	1438.31	3	1430.00	1440.00	0	4,269	0.00%
2023/09/04	5	1440.03	50	1434.50	1445.00	-45	4,323	-1.04%
2023/09/01	32.1	1455.59	1	1455.00	1405.00	31.1	4,332	0.72%
2023/08/31	3	1465.00	3	1456.67	1460.00	0	4,336	0.00%
2023/08/30	14	1495.00	25.3	1510.29	1485.00	-11.3	4,326	-0.26%
2023/08/29	22.1	1486.94	25	1433.19	1500.00	-3	4,352	-0.07%
2023/08/28	3	1441.49	4	1413.93	1430.00	-1	4,341	-0.02%
2023/08/25	5.2	1453.46	7.1	1437.33	1430.00	-1.9	4,452	-0.04%
2023/08/24	58.1	1520.84	19.1	1516.92	1485.00	38.9	4,433	0.88%
2023/08/23	37.1	1445.83	22.1	1445.98	1465.00	15.1	4,424	0.34%
2023/08/22	10.1	1379.48	2.1	1375.34	1370.00	8	4,425	0.18%
2023/08/21	77.1	1363.45	5	1380.81	1340.00	72.1	4,468	1.61%
2023/08/18	14	1353.55	19.2	1361.38	1345.00	-5.1	4,420	-0.12%
2023/08/17	12.2	1375.11	7	1354.29	1365.00	5.2	4,415	0.12%
2023/08/16	37	1290.27	9	1278.93	1285.00	28	4,393	0.64%
2023/08/15	28	1272.86	15	1271.00	1265.00	13	4,466	0.29%
2023/08/14	42	1273.81	0	1272.50	1265.00	42	4,463	0.94%
2023/08/11	7	1273.58	12	1288.33	1270.00	-5	4,490	-0.11%
2023/08/10	8	1284.32	8.1	1282.92	1250.00	-0.1	4,529	0.00%
2023/08/09	17	1357.96	18	1368.61	1340.00	-0.9	4,485	-0.02%
2023/08/08	27.1	1338.91	29	1364.68	1345.00	-1.9	4,499	-0.04%
2023/08/07	8	1415.00	5	1414.02	1405.00	3	4,462	0.07%
2023/08/04	12	1396.25	8	1393.19	1380.00	4	4,471	0.09%
2023/08/02	61	1436.14	101	1416.19	1405.00	-40	4,461	-0.90%	大賣/
2023/08/01	12	1493.73	17	1517.08	1475.00	-5	4,414	-0.11%
2023/07/31	1.2	1635.00	5	1635.00	1635.00	-3.9	4,443	-0.09%
2023/07/28	13.1	1812.41	27	1812.41	1815.00	-13.9	4,541	-0.31%
2023/07/27	6	1840.86	6.1	1860.07	1825.00	-0.1	4,599	0.00%
2023/07/26	4	1868.75	5	1902.01	1840.00	-1	4,641	-0.02%
2023/07/25	7	1940.00	6	1915.83	1885.00	1	4,702	0.02%
2023/07/24	10	1887.00	4	1890.00	1885.00	6	4,724	0.13%
2023/07/21	12	1887.44	6	1825.02	1905.00	6	4,778	0.13%
2023/07/20	3	1829.99	3	1833.34	1830.00	0	4,868	0.00%
2023/07/19	12	1907.91	9	1868.34	1850.00	3	4,859	0.06%
2023/07/18	3	1806.67	18	1804.72	1790.00	-15	4,850	-0.31%
2023/07/17	29	1804.86	22	1858.64	1795.00	7	4,842	0.15%
2023/07/14	110.1	1810.38	2	1785.03	1870.00	108.1	4,826	2.24%	大買/鉅額交易
2023/07/13	9	1717.79	12	1730.43	1750.00	-3	4,810	-0.06%
2023/07/12	3	1636.67	2	1652.50	1630.00	1	4,728	0.02%
2023/07/11	7	1592.14	3	1608.34	1585.00	4	4,749	0.08%
2023/07/10	3	1631.67	3	1621.67	1615.00	0	4,750	0.00%
2023/07/07	19	1625.79	18	1646.93	1600.00	1	4,775	0.02%
2023/07/06	3	1670.00	27	1657.04	1650.00	-24	4,798	-0.50%
2023/07/05	16	1641.24	1	1635.00	1635.00	15	4,824	0.31%
2023/07/04	2	1687.50	21	1675.46	1700.00	-19	4,826	-0.39%
2023/07/03	8.1	1664.18	3	1658.32	1670.00	5	4,860	0.10%
2023/06/30	1	1600.20	3	1608.33	1605.00	-2	4,914	-0.04%
2023/06/29	11	1596.82	3	1601.67	1600.00	8	4,975	0.16%
2023/06/28	7	1582.14	7	1566.43	1550.00	0	5,083	0.00%
2023/06/27	6	1572.50	25	1595.20	1560.00	-19	5,115	-0.37%
2023/06/26	4.1	1612.07	28	1594.64	1615.00	-23.9	5,116	-0.47%
2023/06/21	50.2	1628.33	24	1630.63	1625.00	26.2	5,171	0.51%
2023/06/20	3	1688.33	5	1708.00	1690.00	-2	5,237	-0.04%
2023/06/19	4	1680.00	4	1670.00	1700.00	0	5,267	0.00%
2023/06/16	62	1649.60	9	1658.34	1650.00	53	5,328	0.99%
2023/06/15	9	1647.22	20	1644.50	1645.00	-11	5,344	-0.21%
2023/06/14	45	1545.33	3	1536.67	1565.00	42	5,390	0.78%
2023/06/13	63	1554.92	2	1537.50	1545.00	61	5,427	1.12%
2023/06/12	44	1456.71	47	1455.32	1465.00	-3	5,431	-0.06%
2023/06/09	4	1417.50	11	1424.10	1405.00	-7	5,444	-0.13%
2023/06/08	2	1424.46	0	1380.00	1385.00	2	5,478	0.04%
2023/06/07	0	0.00	1	1470.00	1465.00	-1	5,482	-0.02%
2023/06/06	7	1447.86	11	1437.73	1455.00	-4	5,525	-0.07%
2023/06/05	10	1465.00	3	1456.67	1440.00	7	5,570	0.13%
2023/06/02	4	1478.74	14	1540.36	1425.00	-10	5,613	-0.18%
2023/06/01	13	1530.77	2	1490.00	1535.00	11	5,680	0.19%
2023/05/31	2	1495.00	11.3	1520.52	1495.00	-9.3	5,798	-0.16%
2023/05/30	0	0.00	56	1498.66	1490.00	-56	5,728	-0.98%
2023/05/29	18	1512.78	5	1499.00	1515.00	13	5,766	0.23%
2023/05/26	2	1425.00	59	1434.24	1435.00	-57	5,783	-0.99%
2023/05/25	31	1376.45	14	1365.44	1390.00	17	5,721	0.30%
2023/05/24	3.1	1253.36	35	1250.14	1265.00	-32	5,684	-0.56%
2023/05/23	14	1297.86	1	1290.00	1285.00	13	5,731	0.23%
2023/05/22	11	1288.18	6	1288.33	1275.00	5	5,822	0.09%
2023/05/19	11	1233.18	3.1	1230.32	1280.00	7.9	5,888	0.13%
2023/05/18	9	1180.00	17.1	1176.23	1165.00	-8.1	5,967	-0.14%
2023/05/17	17	1160.59	22	1150.23	1165.00	-5	6,047	-0.08%
2023/05/16	80.5	1145.94	3	1156.68	1130.00	77.5	6,119	1.27%
2023/05/15	9	1145.55	5	1142.00	1130.00	4	6,150	0.07%
2023/05/12	8	1163.13	9	1150.57	1170.00	-1	6,256	-0.02%
2023/05/11	4.1	1128.38	10	1126.50	1105.00	-5.9	6,376	-0.09%
2023/05/10	2	1137.45	9	1137.22	1130.00	-7	6,464	-0.11%
2023/05/09	51	1136.56	4	1139.99	1140.00	47	6,503	0.72%
2023/05/08	14.1	1138.29	44.1	1150.49	1125.00	-30	6,559	-0.46%
2023/05/05	10	1112.47	4	1126.27	1140.00	6	6,623	0.09%
2023/05/04	49.1	1109.46	4.1	1105.15	1105.00	45	6,676	0.67%
2023/05/03	15.1	1090.33	19	1090.53	1080.00	-3.9	6,633	-0.06%
2023/05/02	10	1039.10	3.1	1062.56	1095.00	6.9	6,607	0.10%
2023/04/28	40	999.03	89	992.97	996.00	-49	6,628	-0.74%
2023/04/27	17	975.36	97	959.59	970.00	-80	6,611	-1.21%
2023/04/26	81	947.02	45	938.89	957.00	36	6,598	0.55%
2023/04/25	189	938.38	13	973.76	933.00	176	6,626	2.66%	大買/鉅額交易
2023/04/24	5	1018.00	1	1020.00	1020.00	4	6,556	0.06%
2023/04/21	54	1040.27	33	1039.09	1015.00	21	6,625	0.32%
2023/04/20	22	1041.14	2	1037.50	1050.00	20	6,649	0.30%
2023/04/19	22	1040.00	216.1	1037.25	1030.00	-194.1	6,737	-2.88%	大賣/鉅額交易
2023/04/18	1.1	1025.68	1	1055.00	1025.00	0.1	6,847	0.00%
2023/04/17	3	1068.36	1	1074.99	1070.00	2	6,910	0.03%
2023/04/14	33	1079.85	6	1067.50	1085.00	27	6,975	0.39%
2023/04/13	9	1037.24	3	1031.67	1030.00	6	6,998	0.09%
2023/04/12	3	1065.00	3	1060.00	1070.00	0	7,067	0.00%
2023/04/11	4	1078.78	2	1082.51	1070.00	2	7,105	0.03%
2023/04/10	12	1107.92	8	1103.13	1100.00	4	7,221	0.06%
2023/04/07	2	1079.82	7	1068.57	1080.00	-5	7,208	-0.07%
2023/04/06	7	1057.81	4	1052.50	1070.00	3	7,232	0.04%
2023/03/31	2	1065.00	0	0.00	1085.00	2	7,240	0.03%
2023/03/30	155	1050.55	5	1044.00	1050.00	150	7,257	2.07%	大買/鉅額交易
2023/03/29	4	1057.40	112	1045.31	1010.00	-108	7,282	-1.48%	大賣/鉅額交易
2023/03/28	3	1146.67	3	1140.00	1105.00	0	7,304	0.00%
2023/03/27	2	1172.50	6	1163.33	1180.00	-4	7,304	-0.05%
2023/03/24	4	1212.50	9	1196.11	1165.00	-5	7,341	-0.07%
2023/03/23	11	1192.27	5	1188.00	1195.00	6	7,318	0.08%
2023/03/22	1	1165.00	0	0.00	1160.00	1	7,311	0.01%
2023/03/21	10	1157.94	8	1141.87	1125.00	2	7,354	0.03%
2023/03/20	8	1167.50	9	1167.22	1170.00	-1	7,337	-0.01%
2023/03/17	8	1147.50	5	1143.00	1130.00	3	7,407	0.04%
2023/03/16	1	1145.00	8	1104.38	1100.00	-7	7,351	-0.10%
2023/03/15	13	1136.92	3	1141.56	1115.00	10	7,351	0.14%
2023/03/14	6	1111.67	18	1118.62	1060.00	-12	7,388	-0.16%
2023/03/13	9	1112.78	65	1102.85	1130.00	-56	7,412	-0.76%
2023/03/10	5	1089.97	38	1081.71	1090.00	-33	7,438	-0.44%
2023/03/09	59.5	1121.34	11.5	1108.72	1110.00	48	7,436	0.65%
2023/03/08	29	1092.42	3.3	1106.92	1105.00	25.8	7,422	0.35%
2023/03/07	42.1	1073.88	3	1066.64	1075.00	39.1	7,395	0.53%
2023/03/06	42.1	1076.30	6	1075.83	1075.00	36.1	7,413	0.49%
2023/03/03	17	1183.82	10	1160.50	1080.00	7	7,356	0.10%
2023/03/02	3	1191.67	3	1190.05	1195.00	0	7,319	0.00%
2023/03/01	4	1147.50	5.1	1148.89	1180.00	-1.1	7,390	-0.01%
2023/02/24	11.1	1152.29	3	1155.00	1160.00	8.1	7,479	0.11%
2023/02/23	48	1063.75	26.1	1103.97	1115.00	21.9	7,472	0.29%
2023/02/22	13.1	1002.63	33	994.94	1015.00	-20	7,571	-0.26%
2023/02/21	11	1012.73	16	1007.81	1035.00	-5	7,661	-0.07%
2023/02/20	18	995.89	20	996.85	995.00	-2	7,762	-0.03%
2023/02/17	73	966.15	22	955.45	976.00	51	7,740	0.66%
2023/02/16	27	981.92	23	951.70	958.00	4	7,654	0.05%
2023/02/15	30	916.40	20.1	919.39	926.00	10	7,569	0.13%
2023/02/14	7	917.14	9.1	920.49	911.00	-2.1	7,512	-0.03%
2023/02/13	15	906.07	11.1	910.55	898.00	3.9	7,496	0.05%
2023/02/10	35	906.04	27.1	909.06	910.00	8	7,592	0.10%
2023/02/09	40.1	949.44	35	951.26	920.00	5.1	7,643	0.07%
2023/02/08	92	911.20	28	881.43	925.00	64	7,538	0.85%
2023/02/07	125	834.89	4	846.25	841.00	121	7,608	1.59%	大買/鉅額交易
2023/02/06	55	797.07	16.1	810.06	798.00	38.9	7,604	0.51%
2023/02/03	22.1	857.06	15	855.87	860.00	7.1	7,660	0.09%
2023/02/02	78	830.33	19	841.47	864.00	59	7,792	0.76%
2023/02/01	2	787.50	61.1	792.82	786.00	-59.1	7,945	-0.74%
2023/01/31	4	774.50	1	778.00	782.00	3	8,076	0.04%
2023/01/30	37	756.51	20	773.75	775.00	17	8,186	0.21%
2023/01/17	26	721.42	4	715.25	722.00	22	8,243	0.27%
2023/01/16	3	689.33	0	0.00	705.00	3	8,321	0.04%
2023/01/13	9	709.78	22	709.73	682.00	-13	8,430	-0.15%
2023/01/12	16	700.00	78	698.91	702.00	-62	8,549	-0.73%
2023/01/11	71	684.59	7	686.72	701.00	64	8,701	0.74%
2023/01/10	7	686.71	40	693.65	692.00	-33	8,851	-0.37%
2023/01/09	54	686.67	20	683.15	687.00	34	8,932	0.38%
2023/01/06	3	650.06	103	660.49	650.00	-100	8,989	-1.11%	大賣/
2023/01/05	18	665.02	59	690.15	650.00	-41	9,077	-0.45%
2023/01/04	6	678.17	85	679.88	685.00	-79	9,011	-0.88%
2023/01/03	98	664.00	0	647.14	684.00	98	8,930	1.10%
2022/12/30	17	647.65	64.1	653.82	641.00	-47	8,928	-0.53%
2022/12/29	128.1	639.22	2	640.50	650.00	126.1	8,960	1.41%	大買/鉅額交易
2022/12/28	116	645.89	179	668.78	636.00	-63	8,969	-0.70%	大買/大賣/
2022/12/27	4	699.00	1	698.00	702.00	3	8,856	0.03%
2022/12/26	31	704.61	14	705.36	698.00	17	8,885	0.19%
2022/12/23	17	725.18	11	724.82	726.00	6	8,863	0.07%
2022/12/22	7	738.46	14	740.13	730.00	-7	8,871	-0.08%
2022/12/21	22	751.23	40	749.18	750.00	-18	8,850	-0.20%
2022/12/20	21	763.05	28.1	785.38	745.00	-7.1	8,847	-0.08%
2022/12/19	6	776.50	17	797.92	812.00	-11	8,748	-0.13%
2022/12/16	5	779.60	27	773.81	787.00	-22	8,737	-0.25%
2022/12/15	6	782.00	4	781.00	784.00	2	8,727	0.02%
2022/12/14	13	788.77	7	789.57	790.00	6	8,697	0.07%
2022/12/13	3	775.33	5.1	771.88	767.00	-2.1	8,618	-0.02%
2022/12/12	10	764.00	16	768.69	762.00	-6	8,540	-0.07%
2022/12/09	16.1	789.85	13	790.61	794.00	3.1	8,515	0.04%
2022/12/08	0	0.00	17	743.76	763.00	-17	8,504	-0.20%
2022/12/07	11	744.41	38	756.42	742.00	-27	8,511	-0.32%
2022/12/06	14	762.68	46	768.98	764.00	-32	8,508	-0.38%
2022/12/05	63	765.60	20	770.55	761.00	43	8,527	0.50%
2022/12/02	86	748.85	39	758.51	776.00	47	8,548	0.55%
2022/12/01	66	749.77	22	752.18	740.00	44	8,524	0.52%
2022/11/30	3	736.67	2	741.01	731.00	1	8,531	0.01%
2022/11/29	14	726.93	12	723.25	727.00	2	8,517	0.02%
2022/11/28	3	735.67	55.1	738.82	732.00	-52.1	8,537	-0.61%
2022/11/25	2.1	740.42	8	734.38	740.00	-5.9	8,506	-0.07%
2022/11/24	69	732.54	40	737.80	745.00	29	8,455	0.34%
2022/11/23	8	710.38	40	715.08	706.00	-32	8,382	-0.38%
2022/11/22	29	702.62	7	710.14	718.00	22	8,293	0.27%
2022/11/21	21	735.05	30	737.70	735.00	-9	8,222	-0.11%
2022/11/18	26	740.45	56	743.14	732.00	-30	8,162	-0.37%
2022/11/17	13	720.46	8	721.38	735.00	5	8,035	0.06%
2022/11/16	20	678.30	35	663.29	694.00	-15	7,895	-0.19%
2022/11/15	43	644.70	32.3	645.52	648.00	10.7	7,755	0.14%
2022/11/14	36.2	641.93	58	643.03	644.00	-21.8	7,727	-0.28%
2022/11/11	45.1	642.92	42.1	641.90	640.00	3	7,746	0.04%
2022/11/10	5.1	594.92	26	591.00	597.00	-21	7,659	-0.27%
2022/11/09	49.4	584.52	52	583.77	591.00	-2.6	7,625	-0.03%
2022/11/08	51	581.85	50.5	588.41	575.00	0.5	7,619	0.01%
2022/11/07	23	575.57	18	553.67	575.00	5	7,477	0.07%
2022/11/04	13.7	544.18	37.7	542.75	544.00	-24	7,361	-0.33%
2022/11/03	77	530.43	16.9	522.34	544.00	60.2	7,287	0.83%
2022/11/02	27.2	501.52	34.2	494.07	508.00	-7	7,153	-0.10%
2022/11/01	40.6	485.63	31.1	488.45	493.50	9.5	7,105	0.13%
2022/10/31	60.5	479.02	35.1	478.57	487.50	25.4	7,021	0.36%
2022/10/28	29.1	448.05	220.2	462.66	470.50	-191.1	6,845	-2.79%	大賣/鉅額交易
2022/10/27	37.4	416.17	28.9	423.13	428.00	8.5	6,614	0.13%
2022/10/26	20	392.23	29	393.63	398.50	-9	6,508	-0.14%
2022/10/25	22.6	398.99	28	401.05	399.00	-5.4	6,457	-0.08%
2022/10/24	15.5	408.96	60.4	407.04	399.00	-44.9	6,438	-0.70%
2022/10/21	15.1	406.72	26.1	408.96	398.50	-11	6,349	-0.17%
2022/10/20	11.8	415.90	17.5	417.69	427.00	-5.7	6,236	-0.09%
2022/10/19	91	423.38	83.7	428.85	421.50	7.3	6,037	0.12%
2022/10/18	114	419.03	72.6	432.61	413.00	41.4	5,869	0.71%	大買/
2022/10/17	31.6	426.76	39	426.94	446.50	-7.5	5,699	-0.13%
2022/10/14	46.6	458.55	22.6	453.36	433.00	23.9	5,590	0.43%
2022/10/13	125.2	472.67	214.1	463.05	444.50	-88.9	5,502	-1.62%	大買/大賣/
2022/10/12	90	499.56	17.2	494.02	493.50	72.8	5,313	1.37%
2022/10/11	1	548.00	8.3	548.00	548.00	-7.3	5,376	-0.14%
2022/10/07	11	596.55	44	603.57	608.00	-33	5,505	-0.60%
2022/10/06	35.1	601.78	139	602.00	616.00	-103.9	5,522	-1.88%	大賣/鉅額交易
2022/10/05	61.1	570.93	45.2	593.27	573.00	15.9	5,441	0.29%
2022/10/04	7.3	588.47	10	582.30	590.00	-2.7	5,416	-0.05%
2022/10/03	28	570.07	11.2	570.15	564.00	16.8	5,396	0.31%
2022/09/30	4.9	574.23	60	580.15	589.00	-55.1	5,414	-1.02%
2022/09/29	0	0.00	31.7	584.14	576.00	-31.7	5,453	-0.58%
2022/09/28	6	576.83	47.9	569.79	560.00	-41.9	5,460	-0.77%
2022/09/27	15.2	575.95	3	575.33	585.00	12.2	5,476	0.22%
2022/09/26	27	580.07	29.6	581.30	576.00	-2.6	5,435	-0.05%
2022/09/23	12	593.08	40	595.05	583.00	-28	5,440	-0.51%
2022/09/22	25.9	597.86	13.1	596.52	606.00	12.8	5,412	0.24%
2022/09/21	197.1	592.17	4	593.46	595.00	193	5,388	3.58%	大買/鉅額交易
2022/09/20	55	587.20	14.9	585.78	588.00	40.2	5,407	0.74%
2022/09/19	26.4	571.64	2	573.00	574.00	24.4	5,413	0.45%
2022/09/16	4.7	578.94	6.2	590.35	575.00	-1.4	5,419	-0.03%
2022/09/15	4.1	601.77	21	609.05	595.00	-16.9	5,408	-0.31%
2022/09/14	18.6	591.18	7	593.86	597.00	11.6	5,350	0.22%
2022/09/13	26.5	588.72	52.2	589.17	592.00	-25.8	5,290	-0.49%
2022/09/12	56	585.22	60.4	571.65	589.00	-4.4	5,245	-0.08%
2022/09/08	66.3	555.59	5.1	550.93	562.00	61.2	5,155	1.19%
2022/09/07	6.3	528.25	2.1	527.14	530.00	4.2	5,066	0.08%
2022/09/06	10.5	537.16	5.6	540.23	535.00	5	5,009	0.10%
2022/09/05	3	527.33	7.6	525.68	524.00	-4.6	4,974	-0.09%
2022/09/02	26.3	544.92	4.7	542.06	542.00	21.6	4,948	0.44%
2022/09/01	5	537.80	130	524.54	521.00	-125	4,914	-2.54%	大賣/鉅額交易
2022/08/31	5	542.60	5	540.33	542.00	0	4,906	0.00%
2022/08/30	9	545.67	7	544.86	543.00	2	4,958	0.04%
2022/08/29	40	547.85	2	539.50	549.00	38	4,929	0.77%
2022/08/26	13	571.54	8	574.13	560.00	5	4,887	0.10%
2022/08/25	5	586.60	1.1	589.28	587.00	4	4,832	0.08%
2022/08/24	9.1	585.23	12	585.92	581.00	-3	4,837	-0.06%
2022/08/23	5	576.40	1	584.00	587.00	4	4,827	0.08%
2022/08/22	10	582.40	16	588.50	579.00	-6	4,806	-0.12%
2022/08/19	13	597.46	24	599.21	596.00	-11	4,796	-0.23%
2022/08/18	39	582.54	32.2	588.32	590.00	6.9	4,735	0.14%
2022/08/17	3	563.33	3	558.67	562.00	0	4,710	0.00%
2022/08/16	8.2	567.02	40	572.00	567.00	-31.9	4,724	-0.67%
2022/08/15	43	569.40	45	561.89	572.00	-2	4,717	-0.04%
2022/08/12	128	548.38	24	548.71	548.00	104	4,705	2.21%	大買/鉅額交易
2022/08/11	136	541.74	24.1	539.78	540.00	111.9	4,760	2.35%	大買/鉅額交易
2022/08/10	61.1	522.34	4	526.00	522.00	57.1	4,722	1.21%
2022/08/09	15	533.00	10	526.22	536.00	5	4,736	0.10%
2022/08/08	3	547.67	11	547.73	546.00	-8	4,719	-0.17%
2022/08/05	9	535.22	7	538.42	549.00	2	4,800	0.04%
2022/08/04	2	518.49	3.1	518.24	520.00	-1.1	4,856	-0.02%
2022/08/03	8.1	504.18	9.2	504.66	503.00	-1.1	4,803	-0.02%
2022/08/02	8.2	504.61	8	504.06	511.00	0.2	4,826	0.00%
2022/08/01	1	527.79	29	531.03	531.00	-28	4,782	-0.59%
2022/07/29	8	513.25	10	534.40	505.00	-2	4,755	-0.04%
2022/07/28	10	528.10	13	533.39	524.00	-3	4,692	-0.06%
2022/07/27	12	537.99	10	533.62	544.00	2	4,654	0.04%
2022/07/26	11	543.46	5	543.80	546.00	6	4,627	0.13%
2022/07/25	15	541.93	0	0.00	549.00	15	4,642	0.32%
2022/07/22	8	540.38	25	549.40	537.00	-17	4,600	-0.37%
2022/07/21	24	550.96	22	549.18	553.00	2	4,550	0.04%
2022/07/20	217	555.32	53	552.87	555.00	164	4,513	3.63%	大買/鉅額交易
2022/07/19	16	530.88	14	530.86	533.00	2	4,430	0.04%
2022/07/18	41	533.07	19	525.53	540.00	22	4,398	0.50%
2022/07/15	106	481.75	34	492.04	516.00	72	4,277	1.68%	大買/
2022/07/14	70	458.41	84	460.23	478.00	-14	4,139	-0.34%
2022/07/13	35	462.11	13	460.58	460.00	22	4,037	0.54%
2022/07/12	31	445.61	85	433.84	433.00	-54	3,986	-1.35%
2022/07/11	17	481.24	25	482.12	475.00	-8	3,923	-0.20%
2022/07/08	17	479.85	11	474.09	478.50	6	3,873	0.15%
2022/07/07	63	448.76	79	452.55	469.00	-16	3,781	-0.42%
2022/07/06	12	444.17	37	450.01	435.50	-25	3,687	-0.68%
2022/07/05	29	446.88	12	448.54	450.50	17	3,602	0.47%
2022/07/04	9	455.83	1	457.00	462.50	8	3,516	0.23%
2022/07/01	6	458.42	8	456.19	439.00	-2	3,466	-0.06%
2022/06/30	11	484.50	11	487.18	481.00	0	3,396	0.00%
2022/06/29	3	506.67	10	504.30	511.00	-7	3,361	-0.21%
2022/06/28	20	525.50	15	526.07	522.00	5	3,321	0.15%
2022/06/27	5	531.60	7	522.57	534.00	-2	3,285	-0.06%
2022/06/24	2	486.00	6	487.17	486.00	-4	3,254	-0.12%
2022/06/23	14	479.64	26	476.81	480.50	-12	3,221	-0.37%
2022/06/22	36	478.89	35	488.97	474.00	1	3,193	0.03%
2022/06/21	9	513.67	157	513.09	516.00	-148	3,152	-4.70%	大賣/鉅額交易
2022/06/20	26	513.23	64	516.06	505.00	-38	3,185	-1.19%
2022/06/17	15	529.60	36	528.06	530.00	-21	3,178	-0.66%
2022/06/16	2	545.00	32	569.28	541.00	-30	3,119	-0.96%
2022/06/15	1	564.00	11	571.00	560.00	-10	3,094	-0.32%
2022/06/14	61	557.26	11	558.00	566.00	50	3,084	1.62%
2022/06/13	53	572.08	1	571.00	573.00	52	3,037	1.71%
2022/06/10	18	577.06	5	582.40	588.00	13	3,023	0.43%
2022/06/09	12	579.92	10	579.30	575.00	2	2,962	0.07%
2022/06/08	20	576.55	39	580.08	584.00	-19	2,910	-0.65%
2022/06/07	52	546.54	49	558.10	560.00	3	2,840	0.11%
2022/06/06	9	534.11	1	536.00	538.00	8	2,818	0.28%
2022/06/02	7	550.86	150	558.42	542.00	-143	2,806	-5.09%	大賣/鉅額交易
2022/06/01	47	567.74	21	567.14	566.00	26	2,782	0.93%
2022/05/31	9	556.89	11	563.09	553.00	-2	2,738	-0.07%
2022/05/30	6	558.33	104	563.25	555.00	-98	2,725	-3.60%	大賣/
2022/05/27	21	555.76	4	558.25	555.00	17	2,706	0.63%
2022/05/26	4	567.50	51.5	573.58	563.00	-47.5	2,668	-1.78%
2022/05/25	1.5	565.56	24.5	564.56	576.00	-23	2,632	-0.87%
2022/05/24	8	558.75	21	560.38	555.00	-13	2,581	-0.50%
2022/05/23	25	565.64	13	565.62	561.00	12	2,540	0.47%
2022/05/20	3	564.33	5	558.00	573.00	-2	2,505	-0.08%
2022/05/19	9	545.33	11	542.18	547.00	-2	2,412	-0.08%
2022/05/18	2	532.00	43	530.86	535.00	-41	2,292	-1.79%
2022/05/17	6	514.50	15	520.67	529.00	-9	2,261	-0.40%
2022/05/16	15	516.73	11	522.18	517.00	4	2,238	0.18%
2022/05/13	75	518.71	70	520.73	518.00	5	2,177	0.23%
2022/05/12	117	518.90	26.1	519.85	505.00	90.9	2,042	4.45%	大買/
2022/05/11	7	493.79	5	498.00	499.00	2	1,906	0.10%
2022/05/10	23	473.57	32	472.88	497.00	-9	1,891	-0.48%
2022/05/09	21	475.50	30.1	478.36	466.00	-9.1	1,838	-0.49%
2022/05/06	13	482.23	28.1	483.91	491.00	-15.1	1,821	-0.83%
2022/05/05	22.1	466.76	14	479.21	488.00	8.1	1,794	0.45%
2022/05/04	6	445.83	5	439.90	447.00	1	1,728	0.06%
2022/05/03	3	430.17	1	414.50	432.00	2	1,708	0.12%
2022/04/29	20	405.63	26	410.08	414.50	-6	1,677	-0.36%
2022/04/28	12	386.63	21	378.98	383.00	-9	1,647	-0.55%
2022/04/27	34	372.13	150	369.46	384.00	-116	1,639	-7.07%	大賣/鉅額交易
2022/04/26	16	392.34	28	404.88	391.00	-12	1,624	-0.74%
2022/04/25	0	0.00	4.5	410.78	406.00	-4.5	1,610	-0.28%
2022/04/22	25	445.24	16	449.72	444.00	9	1,596	0.56%
2022/04/21	2	467.50	0	0.00	472.50	2	1,604	0.12%
2022/04/20	2	466.75	4	469.00	469.50	-2	1,601	-0.12%
2022/04/19	22	478.84	28	471.54	471.00	-6	1,598	-0.38%
2022/04/18	12	469.92	15	470.43	469.00	-3	1,605	-0.19%
2022/04/15	2	458.00	5	463.80	457.50	-3	1,600	-0.19%
2022/04/14	11	477.41	2	472.50	478.00	9	1,619	0.56%
2022/04/13	2	473.00	2	474.03	480.00	0	1,654	0.00%
2022/04/12	2	474.98	1	475.50	474.50	1	1,652	0.06%
2022/04/11	4	472.00	18	465.81	460.00	-14	1,644	-0.85%
2022/04/08	8	480.63	10	478.75	478.00	-2	1,636	-0.12%
2022/04/07	4	484.88	2	483.00	482.00	2	1,633	0.12%
2022/04/06	12	489.92	34	490.96	490.00	-22	1,614	-1.36%
2022/04/01	0	0.00	3	500.33	508.00	-3	1,606	-0.19%
2022/03/31	0	0.00	1	522.00	505.00	-1	1,604	-0.06%
2022/03/30	9	524.22	13	527.62	520.00	-4	1,594	-0.25%
2022/03/29	7	515.86	3	518.67	518.00	4	1,573	0.25%
2022/03/28	6	508.00	11	511.09	508.00	-5	1,561	-0.32%
2022/03/25	11	520.73	18	524.44	513.00	-7	1,556	-0.45%
2022/03/24	173	514.53	21	515.38	518.00	152	1,536	9.89%	大買/鉅額交易
2022/03/23	106	502.10	3	502.17	517.00	103	1,576	6.53%	大買/鉅額交易
2022/03/22	9	482.61	9	481.72	488.00	0	1,580	0.00%
2022/03/18	1	456.50	27	457.67	459.00	-26	1,558	-1.67%
2022/03/16	0	0.00	8	430.56	431.50	-8	1,549	-0.52%
2022/03/15	0	0.00	1	429.00	427.00	-1	1,564	-0.06%
2022/03/14	1	483.00	3	462.83	463.00	-2	1,558	-0.13%
2022/03/11	8	475.06	3	475.50	475.00	5	1,574	0.32%
2022/03/10	2	473.75	1	474.50	475.50	1	1,592	0.06%
2022/03/09	3	455.17	12	453.96	455.00	-9	1,600	-0.56%
2022/03/08	2	457.00	10	443.55	444.00	-8	1,607	-0.50%
2022/03/07	1	465.00	20.1	452.54	447.00	-19.1	1,606	-1.19%
2022/03/04	7	478.86	21	478.64	477.00	-14	1,599	-0.88%
2022/03/03	34	482.06	1.1	477.59	482.00	32.9	1,603	2.05%
2022/03/02	2.2	468.23	2	466.75	471.00	0.2	1,593	0.01%
2022/03/01	1	464.00	11	461.50	462.00	-10	1,624	-0.62%
2022/02/25	7	452.57	11	448.18	457.00	-4	1,646	-0.24%
2022/02/24	1	441.00	38	439.63	440.00	-37	1,663	-2.22%
2022/02/23	2	455.00	2	452.50	452.50	0	1,661	0.00%
2022/02/21	0	0.00	4	467.25	476.00	-4	1,689	-0.24%
2022/02/18	0	0.00	2	454.50	463.00	-2	1,717	-0.12%
2022/02/17	2	458.00	1	470.50	458.50	1	1,739	0.06%
2022/02/16	2	483.49	1	478.00	477.00	1	1,751	0.06%
2022/02/15	10	467.15	0	0.00	464.50	10	1,750	0.57%
2022/02/14	1	460.50	1	462.00	461.00	0	1,786	0.00%
2022/02/11	21	474.07	0	0.00	470.00	21	1,800	1.17%
2022/02/10	149	471.39	109	459.67	473.00	40	1,846	2.17%	大買/大賣/
2022/02/09	36	474.13	1	462.50	476.00	35	1,863	1.88%
2022/02/08	1	454.50	0	0.00	458.00	1	1,860	0.05%
2022/02/07	1	440.50	1.3	471.58	440.50	-0.3	1,861	-0.02%
2022/01/26	0	0.00	45	472.37	472.50	-45	1,828	-2.46%
2022/01/25	0	0.00	2	468.77	467.00	-2	1,855	-0.11%
2022/01/24	1	484.97	3	486.33	485.00	-2	1,888	-0.11%
2022/01/21	0	500.00	0.1	491.14	486.50	-0.1	1,924	0.00%
2022/01/20	1.1	495.79	1	504.00	495.50	0.1	1,983	0.00%
2022/01/19	0	0.00	40	516.60	504.00	-40	2,021	-1.98%
2022/01/18	0.1	527.00	0	522.57	523.00	0.1	2,067	0.00%
2022/01/17	3.1	516.87	3	509.00	517.00	0.1	2,108	0.00%
2022/01/14	0	0.00	101	493.51	507.00	-101	2,221	-4.55%	大賣/鉅額交易
2022/01/11	1	503.00	5	521.80	505.00	-4	2,362	-0.17%
2022/01/10	6	520.83	0	0.00	523.00	6	2,378	0.25%
2022/01/07	0	0.00	133	526.80	527.00	-133	2,463	-5.40%	大賣/鉅額交易
2022/01/06	22.2	550.98	22	566.95	545.00	0.2	2,478	0.01%
2022/01/05	1	588.00	0	0.00	580.00	1	2,491	0.04%
2022/01/04	2	584.00	0	0.00	582.00	2	2,535	0.08%
2022/01/03	1	590.00	0	0.00	580.00	1	2,653	0.04%
2021/12/28	2.3	599.66	1	591.00	591.00	1.3	2,895	0.04%
2021/12/27	1.1	593.27	1	601.00	595.00	0.1	2,931	0.00%
2021/12/22	20	610.35	0	609.67	606.00	20	3,060	0.65%
2021/12/21	0	611.17	0	0.00	612.00	0	3,087	0.00%
2021/12/20	0.1	602.00	1	604.10	601.00	-1	3,118	-0.03%
2021/12/17	4.1	626.00	9	628.89	604.00	-4.9	3,201	-0.15%
2021/12/16	4	628.00	12.1	632.44	661.00	-8	3,180	-0.25%
2021/12/15	5	598.40	3	599.00	601.00	2	3,171	0.06%
2021/12/14	0	0.00	12	587.33	585.00	-12	3,260	-0.37%
2021/12/10	1	580.00	13	578.00	584.00	-12	3,472	-0.35%
2021/12/09	5	586.00	1.2	576.87	587.00	3.8	3,561	0.11%
2021/12/07	0	0.00	11	567.73	568.00	-11	3,579	-0.31%
2021/12/06	1.3	573.96	6	582.50	572.00	-4.8	3,568	-0.13%
2021/12/03	11	610.36	16.1	610.15	599.00	-5.1	3,569	-0.14%
2021/12/01	1	592.00	30	587.57	592.00	-29	3,588	-0.81%
2021/11/30	2	589.00	4	583.00	589.00	-2	3,622	-0.06%
2021/11/29	1	580.00	2.1	568.33	580.00	-1.1	3,680	-0.03%
2021/11/26	0.1	563.50	0	0.00	567.00	0.1	3,708	0.00%
2021/11/25	1.1	558.36	7	571.14	560.00	-5.9	3,724	-0.16%
2021/11/24	2	580.50	80	576.75	572.00	-78	3,706	-2.10%
2021/11/23	5	588.00	7	589.42	582.00	-2	3,695	-0.05%
2021/11/22	1	610.00	2	609.97	610.00	-1	3,775	-0.03%
2021/11/19	3	615.33	6	610.67	600.00	-3	3,783	-0.08%
2021/11/18	3	600.00	2.2	601.09	598.00	0.8	3,770	0.02%
2021/11/17	8	600.75	5	589.80	604.00	3	3,763	0.08%
2021/11/15	2	569.00	1.1	582.05	570.00	1	3,718	0.03%
2021/11/12	3.2	583.64	37	586.95	578.00	-33.8	3,700	-0.91%
2021/11/11	25	584.04	43	585.40	588.00	-18	3,678	-0.49%
2021/11/10	3	587.33	11	581.91	583.00	-8	3,648	-0.22%
2021/11/09	1	584.00	71	593.34	591.00	-70	3,628	-1.93%
2021/11/08	20.1	620.30	19	602.68	598.00	1.1	3,596	0.03%
2021/11/05	14	616.07	6	613.50	618.00	8	3,552	0.23%
2021/11/04	6	603.17	3	605.67	603.00	3	3,533	0.08%
2021/11/03	15	604.87	12	599.42	605.00	3	3,518	0.09%
2021/11/02	1	605.00	3	601.67	594.00	-2	3,493	-0.06%
2021/11/01	6	616.63	6	617.50	609.00	0	3,480	0.00%
2021/10/29	2	601.00	2.2	602.73	598.00	-0.2	3,466	-0.01%
2021/10/28	7	605.14	7	608.29	599.00	0	3,456	0.00%
2021/10/27	17	590.53	3	588.00	600.00	14	3,402	0.41%
2021/10/26	14	576.86	13.1	580.47	567.00	0.9	3,366	0.03%
2021/10/25	0	0.00	3	577.00	580.00	-3	3,316	-0.09%
2021/10/22	34.2	569.39	25	550.08	572.00	9.2	3,281	0.28%
2021/10/21	29	537.14	28	527.18	532.00	1	3,229	0.03%
2021/10/20	11	519.73	58	514.12	521.00	-47	3,160	-1.49%
2021/10/19	38	517.74	6	511.50	517.00	32	3,136	1.02%
2021/10/18	2	506.00	3	505.67	505.00	-1	3,103	-0.03%
2021/10/15	10	522.10	6	519.17	502.00	4	3,085	0.13%
2021/10/14	6	503.33	10	499.15	505.00	-4	3,006	-0.13%
2021/10/13	3	508.83	9	509.56	496.50	-6	2,973	-0.20%
2021/10/12	8	528.50	23	529.00	519.00	-15	2,946	-0.51%
2021/10/08	22	531.59	10	530.00	532.00	12	2,914	0.41%
2021/10/07	30	514.60	10	516.60	528.00	20	2,796	0.72%
2021/10/06	13	492.31	10	492.62	480.00	3	2,746	0.11%
2021/10/05	8	466.56	13	467.38	483.50	-5	2,717	-0.18%
2021/10/04	2	482.00	4	477.00	464.00	-2	2,661	-0.08%
2021/10/01	100	487.84	22	485.66	481.50	78	2,650	2.94%
2021/09/30	71	492.65	12	490.50	501.00	59	2,630	2.24%
2021/09/29	3	491.17	9	494.39	483.00	-6	2,602	-0.23%
2021/09/28	80	501.51	15	501.00	500.00	65	2,680	2.42%
2021/09/27	102	500.24	16	498.06	504.00	86	2,748	3.13%	大買/
2021/09/24	16	503.75	23	498.54	499.50	-7	2,727	-0.26%
2021/09/23	15	481.03	13	476.81	488.00	2	2,636	0.08%
2021/09/22	8	469.81	22	482.00	464.50	-14	2,601	-0.54%
2021/09/17	36	493.39	32	484.19	494.50	4	2,551	0.16%
2021/09/16	44	486.73	185	483.90	472.50	-141	2,466	-5.72%	大賣/鉅額交易
2021/09/15	21	480.02	51	476.19	476.00	-30	2,368	-1.27%
2021/09/14	27	478.50	58.4	481.20	474.00	-31.4	2,293	-1.37%
2021/09/13	30	459.27	23	456.59	462.00	7	2,228	0.31%
2021/09/10	25	457.32	6.1	448.63	456.00	18.9	2,253	0.84%
2021/09/09	4	441.38	4	437.88	443.00	0	2,307	0.00%
2021/09/08	9.1	440.79	11	442.68	433.00	-1.9	2,346	-0.08%
2021/09/07	10	442.75	11	442.32	449.00	-1	2,360	-0.04%
2021/09/06	8	454.63	20	454.85	446.00	-12	2,397	-0.50%
2021/09/03	49	461.87	28	457.13	464.50	21	2,456	0.86%
2021/09/02	24	455.02	55.1	456.99	452.00	-31.1	2,430	-1.28%
2021/09/01	216	446.24	29	435.03	446.00	187	2,368	7.90%	大買/鉅額交易
2021/08/31	24	431.79	2.2	426.91	432.50	21.8	2,327	0.94%
2021/08/30	3	415.83	3	417.87	415.00	0	2,315	0.00%
2021/08/27	3	422.31	5	421.23	422.50	-2	2,300	-0.09%
2021/08/26	49	430.75	27	428.22	422.50	22	2,281	0.96%
2021/08/25	13	416.08	6	408.17	417.00	7	2,186	0.32%
2021/08/24	12	411.42	1	409.50	409.50	11	2,193	0.50%
2021/08/20	0	387.50	0.1	384.50	387.00	0	2,184	0.00%
2021/08/19	3	387.00	0	0.00	383.00	3	2,192	0.14%
2021/08/18	3	379.33	0	0.00	388.00	3	2,203	0.14%
2021/08/17	0	0.00	2	377.00	375.50	-2	2,235	-0.09%
2021/08/16	2	383.75	2	385.50	384.50	0	2,250	0.00%
2021/08/13	31	384.02	4	382.75	380.00	27	2,271	1.19%
2021/08/12	0	0.00	6	384.00	387.50	-6	2,285	-0.26%
2021/08/11	1	376.00	1	374.00	376.00	0	2,296	0.00%
2021/08/10	5	377.00	0.1	375.00	377.00	4.9	2,318	0.21%
2021/08/09	0	0.00	0	371.50	367.00	0	2,327	0.00%
2021/08/06	8	376.50	2	375.25	375.00	6	2,361	0.25%
2021/08/05	0	0.00	1	381.00	381.00	-1	2,389	-0.04%
2021/08/04	4	384.88	11	383.59	384.50	-7	2,414	-0.29%
2021/08/03	2	397.00	2	404.75	393.00	0	2,420	0.00%
2021/08/02	32	408.50	7	407.21	408.50	25	2,406	1.04%
2021/07/30	2	418.50	0	0.00	411.50	2	2,418	0.08%
2021/07/29	0	0.00	3	417.65	420.00	-3	2,442	-0.12%
2021/07/28	0.1	406.86	4	405.75	408.00	-3.9	2,456	-0.16%
2021/07/27	4	448.75	22	450.11	428.00	-18	2,497	-0.72%
2021/07/26	0	0.00	4	439.00	441.00	-4	2,461	-0.16%
2021/07/23	2	436.00	7	433.21	433.50	-5	2,510	-0.20%
2021/07/22	18	440.72	0	0.00	440.50	18	2,504	0.72%
2021/07/21	0	0.00	6	424.50	424.50	-6	2,528	-0.24%
2021/07/20	0	0.00	88	434.10	427.50	-88	2,545	-3.46%
2021/07/19	4	445.50	1	438.50	447.50	3	2,542	0.12%
2021/07/16	5	441.00	28	440.32	438.50	-23	2,586	-0.89%
2021/07/15	12	451.50	54	449.92	453.00	-42	2,609	-1.61%
2021/07/14	11	448.91	1	442.00	448.00	10	2,628	0.38%
2021/07/13	10	457.95	37	455.19	446.00	-27	2,663	-1.01%
2021/07/12	87	460.57	8.2	451.62	463.00	78.8	2,742	2.87%
2021/07/09	36	441.04	2.1	442.28	440.00	33.9	2,842	1.19%
2021/07/08	7.1	444.52	0	0.00	438.50	7.1	2,854	0.25%
2021/07/07	1	435.50	11	433.86	433.50	-10	2,858	-0.35%
2021/07/06	0	0.00	2	446.50	438.00	-2	2,879	-0.07%
2021/07/05	37.1	454.99	7	458.36	445.00	30.1	2,914	1.03%
2021/07/02	22	432.82	0.3	442.50	448.50	21.8	2,826	0.77%
2021/06/30	1	414.00	1	413.00	413.00	0	2,800	0.00%
2021/06/29	5	415.70	39	413.24	412.00	-34	2,871	-1.18%
2021/06/28	1	422.00	1	414.50	414.00	0	2,874	0.00%
2021/06/25	6.3	420.47	14.1	422.07	418.50	-7.8	2,885	-0.27%
2021/06/24	6.1	423.46	1.1	420.17	424.50	5	2,911	0.17%
2021/06/23	3.1	416.95	3	412.83	417.00	0.1	2,929	0.00%
2021/06/22	1	405.50	10	406.15	405.50	-9	2,980	-0.30%
2021/06/21	0	0.00	2.1	417.71	417.00	-2.1	3,003	-0.07%
2021/06/18	20	414.15	14.1	416.41	410.00	5.9	2,976	0.20%
2021/06/17	18	413.61	9.2	410.78	415.00	8.8	2,919	0.30%
2021/06/16	8	407.25	8	404.62	408.00	0	2,910	0.00%
2021/06/15	90.1	399.21	20.2	394.43	403.00	70	2,885	2.42%
2021/06/11	15.2	385.86	5.2	378.38	389.00	10	2,856	0.35%
2021/06/10	2.2	364.56	19	361.37	365.50	-16.8	2,787	-0.60%
2021/06/09	15	358.63	2	354.25	354.00	13	2,813	0.46%
2021/06/08	1	352.00	1	349.50	354.00	0	2,857	0.00%
2021/06/07	12	350.33	4	356.00	351.50	8	2,913	0.27%
2021/06/04	4	351.50	0	0.00	351.50	4	2,919	0.14%
2021/05/28	2	357.00	1	357.00	357.00	1	3,126	0.03%
2021/05/26	8	349.19	0	0.00	346.50	8	3,237	0.25%
2021/05/25	11	349.00	1	355.50	347.50	10	3,345	0.30%
2021/05/24	9	349.56	9	336.33	352.00	0	3,494	0.00%
2021/05/21	7	339.43	7	336.57	340.50	0	3,556	0.00%
2021/05/20	7	317.36	7	321.71	325.00	0	3,657	0.00%
2021/05/19	8	321.75	8	326.69	320.50	0	3,700	0.00%
2021/05/18	0	0.00	2	325.00	331.00	-2	3,776	-0.05%
2021/05/17	1	319.00	2	312.50	304.50	-1	3,830	-0.03%
2021/05/14	14.1	330.84	13	329.23	331.00	1.1	3,849	0.03%
2021/05/13	0	0.00	0.1	320.00	312.00	-0.1	3,830	0.00%
2021/05/12	1	320.50	12	315.17	319.50	-11	3,873	-0.28%
2021/05/11	0	0.00	1	355.50	333.00	-1	3,910	-0.03%
2021/05/10	3	369.98	3	369.67	369.50	0	3,964	0.00%
2021/05/07	0	0.00	2	364.75	364.50	-2	4,065	-0.05%
2021/05/06	2	355.50	3	361.30	352.50	-1	4,089	-0.02%
2021/05/05	2	363.00	9	369.28	360.00	-7	4,102	-0.17%
2021/05/04	5.1	370.14	11	370.82	377.00	-5.9	4,152	-0.14%
2021/05/03	4.1	395.16	17	390.47	387.00	-12.9	4,178	-0.31%
2021/04/29	19	409.26	7	412.00	402.50	12	4,239	0.28%
2021/04/28	2	406.00	2	407.50	405.00	0	4,253	0.00%
2021/04/26	5	399.90	9	401.60	400.00	-4	4,366	-0.09%
2021/04/23	1	400.00	1	400.50	405.00	0	4,395	0.00%
2021/04/22	5	403.80	48	402.83	395.50	-43	4,510	-0.95%
2021/04/21	8	413.69	10	413.95	409.50	-2	4,604	-0.04%
2021/04/20	6	412.67	11	416.36	422.50	-5	4,788	-0.10%
2021/04/19	8.1	409.29	5	409.20	406.50	3.1	4,889	0.06%
2021/04/16	25	427.09	47	427.37	417.50	-22	4,960	-0.44%
2021/04/15	65	420.63	8.1	422.59	440.00	56.9	5,031	1.13%
2021/04/14	3	394.67	17	395.41	400.00	-14	5,071	-0.28%
2021/04/13	5.1	404.07	3	400.33	399.50	2.1	5,307	0.04%
2021/04/12	4	398.63	5	397.50	395.00	-1	5,572	-0.02%
2021/04/09	11	409.05	13	408.04	405.00	-2	5,684	-0.04%
2021/04/08	20	413.78	37	405.49	413.50	-17	5,670	-0.30%
2021/04/07	13	412.38	6.1	414.11	411.00	7	5,725	0.12%
2021/04/06	28.1	415.81	31	415.24	413.50	-3	5,725	-0.05%
2021/04/01	60	411.35	14	404.59	413.50	46	5,764	0.80%
2021/03/31	1	398.50	1	398.50	398.50	0	5,713	0.00%
2021/03/30	1	393.54	1.1	399.92	395.50	-0.1	5,713	0.00%
2021/03/29	7.1	398.24	5	399.80	395.50	2.1	5,729	0.04%
2021/03/26	10	392.20	10	390.00	393.50	0	5,743	0.00%
2021/03/25	8	384.19	13	382.88	386.50	-5	5,724	-0.09%
2021/03/24	3	384.54	17	386.94	382.50	-14	5,689	-0.25%
2021/03/23	7	403.36	22	401.02	399.50	-15	5,729	-0.26%
2021/03/22	3	402.67	4	401.25	401.00	-1	5,773	-0.02%
2021/03/19	5	406.20	2	414.00	400.00	3	5,785	0.05%
2021/03/18	2	417.75	10.1	418.38	418.00	-8.1	5,774	-0.14%
2021/03/17	5.1	421.11	91	421.43	416.50	-85.9	5,876	-1.46%
2021/03/16	2	418.00	0	0.00	411.00	2	5,953	0.03%
2021/03/15	4	424.50	11	425.27	416.50	-7	6,147	-0.11%
2021/03/12	10	421.20	23	422.11	419.50	-13	6,163	-0.21%
2021/03/11	11	417.71	6	415.57	420.00	5	6,169	0.08%
2021/03/10	6	398.60	6	401.92	396.50	0	6,138	0.00%
2021/03/09	2	399.00	3	398.00	399.50	-1	6,145	-0.02%
2021/03/08	4	402.88	6	404.42	395.00	-2	6,165	-0.03%
2021/03/05	5	408.30	3	408.33	405.00	2	6,199	0.03%
2021/03/04	4	424.63	84	419.87	420.00	-80	6,167	-1.30%
2021/03/03	2.1	429.23	2.1	429.67	427.00	0	6,131	0.00%
2021/03/02	12	438.92	20.5	445.05	430.00	-8.5	6,088	-0.14%
2021/02/26	13	460.38	8	458.31	449.00	5	6,070	0.08%
2021/02/25	47	486.91	35	492.96	475.00	12	6,036	0.20%
2021/02/24	32	484.81	30.1	487.20	478.50	1.9	5,961	0.03%
2021/02/23	12	467.78	21	469.79	461.00	-9	5,894	-0.15%
2021/02/22	41	462.41	27.1	465.12	480.00	13.9	5,856	0.24%
2021/02/19	21	432.48	58	430.52	436.50	-37	5,812	-0.64%
2021/02/18	12	428.04	9	426.94	426.50	3	5,892	0.05%
2021/02/17	13	418.88	8.2	417.66	421.00	4.8	6,034	0.08%
2021/02/05	33	399.30	2	398.75	397.50	31	6,238	0.50%
2021/02/04	4	407.88	4	410.75	406.00	0	6,291	0.00%
2021/02/03	9	419.06	10	418.05	417.00	-1	6,317	-0.02%
2021/02/02	14	416.11	58	417.10	417.00	-44	6,387	-0.69%
2021/02/01	7	392.79	7.2	398.86	408.00	-0.2	6,444	0.00%
2021/01/29	10	426.80	10	418.40	395.00	0	6,406	0.00%
2021/01/28	15	415.30	7	412.71	415.00	8	6,299	0.13%
2021/01/27	21	411.07	24.8	412.71	417.00	-3.8	6,256	-0.06%
2021/01/26	10	407.10	9	416.28	400.00	1	6,204	0.02%
2021/01/25	21	414.52	18	415.06	411.50	3	6,135	0.05%
2021/01/22	51	418.29	17.1	414.43	413.50	33.9	6,044	0.56%
2021/01/21	6.1	404.45	6	404.28	410.00	0.1	5,956	0.00%
2021/01/20	9.2	408.07	23	404.33	399.00	-13.8	5,884	-0.23%
2021/01/19	17	408.65	18	409.58	413.00	-1	5,780	-0.02%
2021/01/18	10	400.15	9	401.28	407.00	1	5,725	0.02%
2021/01/15	19.3	419.36	96.1	427.61	407.00	-76.8	5,672	-1.35%
2021/01/14	28	427.34	59.1	429.48	423.50	-31.1	5,550	-0.56%
2021/01/13	157	420.54	38	419.13	437.50	119	5,409	2.20%	大買/鉅額交易
2021/01/12	20	398.48	67	402.99	398.00	-47	5,200	-0.90%
2021/01/11	83	398.10	57.3	396.89	401.50	25.7	5,071	0.51%
2021/01/08	32.5	394.38	18	390.53	388.00	14.5	4,979	0.29%
2021/01/07	25	389.84	17	384.44	385.50	8	4,812	0.17%
2021/01/06	39.2	382.07	31	399.76	373.50	8.2	4,647	0.18%
2021/01/05	36	390.96	20	391.40	399.50	16	4,403	0.36%
2021/01/04	2	368.25	12	361.46	372.50	-10	4,126	-0.24%
2020/12/31	5	338.50	7	339.50	339.00	-2	3,991	-0.05%
2020/12/30	31	338.45	42	337.64	336.00	-11	3,963	-0.28%
2020/12/29	8	329.31	4	328.88	330.00	4	3,958	0.10%
2020/12/28	22	328.27	12	327.00	323.00	10	3,922	0.25%
2020/12/25	16	318.56	8	316.81	319.00	8	3,839	0.21%
2020/12/24	4	315.25	34	315.16	313.50	-30	3,836	-0.78%
2020/12/23	6	310.25	6	311.50	314.50	0	3,849	0.00%
2020/12/22	5	317.10	13	316.88	309.50	-8	3,847	-0.21%
2020/12/21	3	320.67	12.1	320.67	323.00	-9.1	3,809	-0.24%
2020/12/18	20	325.67	21.1	322.84	321.00	-1.1	3,830	-0.03%
2020/12/17	35	331.60	37.2	330.28	328.00	-2.2	3,824	-0.06%
2020/12/16	26.1	327.35	6	327.50	325.00	20.1	3,742	0.54%
2020/12/15	6	320.75	48	320.52	320.50	-42	3,694	-1.14%
2020/12/14	5	320.20	12	320.21	319.00	-7	3,670	-0.19%
2020/12/11	40.2	325.29	56	324.02	322.50	-15.8	3,665	-0.43%
2020/12/10	31.1	342.72	33	344.71	340.50	-1.9	3,550	-0.05%
2020/12/09	57	342.86	62.5	339.22	347.50	-5.4	3,451	-0.16%
2020/12/08	6	314.75	4	318.50	316.00	2	3,244	0.06%
2020/12/07	32.1	322.74	38	316.20	326.00	-5.9	3,191	-0.18%
2020/12/04	24	323.19	25	320.56	317.00	-1	3,151	-0.03%
2020/12/03	3	320.67	3	324.83	321.00	0	3,129	0.00%
2020/12/02	14	326.36	45	325.68	325.00	-31	3,122	-0.99%
2020/12/01	56	335.59	53	331.23	329.50	3	3,090	0.10%
2020/11/30	16	331.78	6	331.42	330.00	10	3,020	0.33%
2020/11/27	23	328.15	5	331.20	329.50	18	3,008	0.60%
2020/11/26	22	333.00	18	334.19	334.00	4	3,006	0.13%
2020/11/25	50.2	329.07	20	331.88	331.00	30.2	3,020	1.00%
2020/11/24	17	338.41	14	341.25	338.00	3	3,006	0.10%
2020/11/23	24	342.13	54.1	343.20	340.00	-30.1	3,001	-1.00%
2020/11/20	69.1	347.33	50	345.95	339.50	19.1	2,953	0.65%
2020/11/19	11.1	339.40	21	338.88	339.00	-10	2,840	-0.35%
2020/11/18	25	339.34	25	337.64	343.00	0	2,847	0.00%
2020/11/17	63	339.74	90	342.76	335.50	-27	2,810	-0.96%
2020/11/16	119.1	340.05	100	340.72	344.00	19.1	2,729	0.70%	大買/
2020/11/13	42	322.17	66	315.92	322.00	-24	2,512	-0.96%
2020/11/12	57	302.24	35	301.21	303.00	22	2,245	0.98%
2020/11/11	12	293.83	26	293.38	294.00	-14	2,168	-0.65%
2020/11/10	31.2	291.72	49	291.09	290.00	-17.8	2,135	-0.83%
2020/11/09	89.2	287.86	36	282.46	292.50	53.2	1,998	2.66%
2020/11/06	63	272.59	29	270.22	266.00	34	1,868	1.82%
2020/11/05	4	265.50	13	262.08	267.00	-9	1,825	-0.49%
2020/11/04	29	263.83	3	255.33	265.50	26	1,831	1.42%
2020/11/02	0	0.00	2	259.00	253.00	-2	1,902	-0.11%
2020/10/29	0	0.00	5	257.00	260.00	-5	2,049	-0.24%
2020/10/28	3	263.50	3	264.50	262.00	0	2,116	0.00%
2020/10/26	2	267.00	2	269.00	265.00	0	2,150	0.00%
2020/10/23	2	270.00	8	268.25	269.00	-6	2,191	-0.27%
2020/10/22	5	264.80	5	269.10	267.00	0	2,338	0.00%
2020/10/21	3	271.17	8	269.38	270.50	-5	2,413	-0.21%
2020/10/20	0	0.00	1	270.00	268.00	-1	2,496	-0.04%
2020/10/19	7	263.86	12	264.92	263.00	-5	2,524	-0.20%
2020/10/16	4	269.13	3	275.50	264.50	1	2,584	0.04%
2020/10/15	11	275.32	47	272.47	276.00	-36	2,653	-1.36%
2020/10/14	5	273.00	56	274.07	272.50	-51	2,713	-1.88%
2020/10/13	10	274.50	2	269.00	278.00	8	2,812	0.28%
2020/10/12	11	270.32	4	271.50	269.50	7	2,900	0.24%
2020/10/08	29	271.28	2	270.50	272.00	27	3,018	0.89%
2020/10/07	1	273.50	12	271.50	272.00	-11	3,117	-0.35%
2020/10/06	22	274.14	37	270.47	271.00	-15	3,174	-0.47%
2020/10/05	26	260.60	3	259.33	260.50	23	3,209	0.72%
2020/09/30	8	260.00	4	261.38	260.00	4	3,406	0.12%
2020/09/29	0	0.00	19	262.37	257.00	-19	3,662	-0.52%
2020/09/28	13	264.66	4	263.13	265.00	9	3,916	0.23%
2020/09/25	10	261.60	7	261.86	258.00	3	4,019	0.07%
2020/09/24	0	0.00	46	260.12	258.50	-46	4,134	-1.11%
2020/09/23	39	266.03	11	255.19	267.00	28	4,217	0.66%
2020/09/22	4	259.00	25	260.68	257.50	-21	4,264	-0.49%
2020/09/21	38	265.92	0	0.00	266.00	38	4,371	0.87%
2020/09/18	7	261.29	2	264.00	261.00	5	4,550	0.11%
2020/09/17	3	265.17	17	268.26	264.50	-14	4,781	-0.29%
2020/09/16	8	272.38	0	0.00	269.00	8	4,908	0.16%
2020/09/15	20	266.80	62	266.92	266.50	-42	4,897	-0.86%
2020/09/14	39	267.19	5	267.00	268.50	34	4,950	0.69%
2020/09/11	4	254.75	10	254.00	259.00	-6	4,932	-0.12%
2020/09/10	0	0.00	3	260.83	257.00	-3	4,921	-0.06%
2020/09/09	1	257.00	3	260.33	258.00	-2	4,915	-0.04%
2020/09/08	13	264.85	0	267.00	265.50	13	4,902	0.26%
2020/09/07	5	266.30	25	265.50	261.50	-20	4,908	-0.41%
2020/09/04	5	269.30	14	263.32	271.50	-9	4,900	-0.18%
2020/09/03	25	274.44	12	270.00	268.00	13	4,884	0.27%
2020/09/02	6	268.50	16	270.72	268.50	-10	4,903	-0.20%
2020/09/01	11	270.28	0	0.00	272.00	11	4,926	0.22%
2020/08/31	7	265.29	24	264.38	264.50	-17	4,940	-0.34%
2020/08/28	20	272.28	77	278.91	271.50	-57	4,953	-1.15%
2020/08/27	7	287.71	9	287.78	283.50	-2	4,931	-0.04%
2020/08/26	9	287.11	14	286.25	289.00	-5	4,915	-0.10%
2020/08/25	9	284.56	25	284.86	288.50	-16	4,930	-0.32%
2020/08/24	27	288.56	14	284.25	283.50	13	4,927	0.26%
2020/08/21	10	276.25	3	277.33	277.50	7	4,898	0.14%
2020/08/20	9	282.17	34	276.57	267.50	-25	4,857	-0.51%
2020/08/19	30	300.82	10	301.80	296.00	20	4,798	0.42%
2020/08/18	13	297.08	25	296.62	300.50	-12	4,773	-0.25%
2020/08/17	13	301.81	7	299.36	301.00	6	4,775	0.13%
2020/08/14	12	300.54	6	291.25	301.50	6	4,801	0.12%
2020/08/13	8	294.56	12	294.50	292.00	-4	4,788	-0.08%
2020/08/12	14	295.04	12	296.92	294.00	2	4,788	0.04%
2020/08/11	80	302.13	8	300.25	301.50	72	4,795	1.50%
2020/08/10	13	301.81	21	303.74	301.00	-8	4,785	-0.17%
2020/08/07	14	306.00	44	304.07	306.50	-30	4,771	-0.63%
2020/08/06	20	304.88	15	310.20	302.50	5	4,746	0.11%
2020/08/05	8	313.75	79	317.55	313.00	-71	4,707	-1.51%
2020/08/04	102	314.00	20	310.08	315.50	82	4,674	1.75%	大買/
2020/08/03	17	301.32	63	300.87	304.50	-46	4,627	-0.99%
2020/07/31	32	290.67	8	286.88	292.50	24	4,578	0.52%
2020/07/30	5	290.30	6	290.42	291.00	-1	4,574	-0.02%
2020/07/29	11	288.41	9	287.61	292.00	2	4,565	0.04%
2020/07/28	14	302.00	38	301.95	289.00	-24	4,531	-0.53%
2020/07/27	5	306.70	8	307.13	307.00	-3	4,400	-0.07%
2020/07/24	14	309.18	39	305.08	299.00	-25	4,337	-0.58%
2020/07/23	19	306.66	12	304.08	309.50	7	4,253	0.16%
2020/07/22	30	302.83	25	304.10	305.50	5	4,219	0.12%
2020/07/21	30	302.08	5	296.22	298.50	25	4,180	0.60%
2020/07/20	21	287.05	11	286.36	291.50	10	4,097	0.24%
2020/07/17	15	286.00	2	291.75	284.00	13	4,029	0.32%
2020/07/16	23	292.87	13	293.77	290.00	10	3,920	0.26%
2020/07/15	36	310.00	77	313.25	299.00	-41	3,816	-1.07%
2020/07/14	199	315.54	61	312.83	317.50	138	3,739	3.69%	大買/鉅額交易
2020/07/13	25	310.14	35	312.81	311.00	-10	3,633	-0.28%
2020/07/10	46	313.47	149	313.98	306.50	-103	3,577	-2.88%	大賣/鉅額交易
2020/07/09	92	329.51	37	333.61	322.00	55	3,474	1.58%
2020/07/08	95	319.28	72	313.19	323.50	23	3,286	0.70%
2020/07/07	80	332.65	73	325.77	321.50	7	3,039	0.23%
2020/07/06	12	304.21	19.1	310.62	312.50	-7.1	2,812	-0.25%
2020/07/03	12	272.33	15	282.17	284.50	-3	2,700	-0.11%
2020/07/02	47.1	259.03	44.1	257.88	259.00	3	2,580	0.12%
2020/07/01	33	257.61	13	257.50	253.50	20	2,497	0.80%
2020/06/30	43.1	259.25	55	257.35	252.50	-11.9	2,416	-0.49%
2020/06/29	54	255.35	264	255.63	260.00	-210	2,287	-9.18%	大賣/鉅額交易
2020/06/24	67	254.26	60	251.24	242.50	7	2,105	0.33%
2020/06/23	38	236.26	26	239.08	242.50	12	1,877	0.64%
2020/06/22	7	220.29	8	217.19	220.50	-1	1,757	-0.06%
2020/06/19	24	219.75	2	220.00	217.00	22	1,768	1.24%
2020/06/17	1	221.50	1	222.00	220.50	0	1,740	0.00%
2020/06/11	0	0.00	28	223.14	220.50	-28	1,803	-1.55%
2020/06/09	22	230.05	5	224.01	224.00	17	1,825	0.93%
2020/06/08	0	0.00	13	234.23	231.00	-13	1,817	-0.72%
2020/06/05	14	228.46	23	228.98	229.00	-9	1,780	-0.51%
2020/06/04	25	235.56	2	230.00	233.00	23	1,757	1.31%
2020/06/03	8	227.50	0	0.00	229.00	8	1,711	0.47%
2020/06/02	8	225.75	0	0.00	223.50	8	1,696	0.47%
2020/06/01	22	227.75	48	226.60	227.50	-26	1,685	-1.54%
2020/05/27	1	228.00	0	0.00	228.00	1	1,642	0.06%
2020/05/26	10	231.00	0	229.00	229.00	10	1,643	0.61%
2020/05/25	0	0.00	2	223.00	229.50	-2	1,640	-0.12%
2020/05/22	0	0.00	34.1	226.38	224.00	-34.1	1,635	-2.08%
2020/05/21	29	232.95	0	0.00	234.00	29	1,606	1.81%
2020/05/20	24	224.98	11	223.91	224.50	13	1,565	0.83%
2020/05/19	1.1	225.02	0	0.00	223.50	1.1	1,555	0.07%
2020/05/18	22	220.52	0	0.00	221.00	22	1,549	1.42%
2020/05/15	35	219.43	0	0.00	216.00	35	1,527	2.29%
2020/05/14	0	0.00	6	217.42	217.50	-6	1,528	-0.39%
2020/05/13	17	221.44	0	0.00	221.50	17	1,543	1.10%
2020/05/11	2	219.00	106	218.37	218.00	-104	1,622	-6.41%	大賣/鉅額交易
2020/05/08	1	223.50	97	224.14	222.50	-96	1,618	-5.93%
2020/05/07	0	0.00	493	228.98	230.00	-493	1,577	-31.25%	大賣/鉅額交易
2020/05/06	1	228.50	180	231.55	228.50	-179	1,560	-11.47%	大賣/鉅額交易
2020/05/05	0	0.00	5	235.60	233.50	-5	1,551	-0.32%
2020/05/04	0	0.00	27	235.65	234.50	-27	1,544	-1.75%
2020/04/30	35	242.27	10	241.70	242.50	25	1,541	1.62%
2020/04/29	0	0.00	2	238.00	238.00	-2	1,534	-0.13%
2020/04/24	0	0.00	162	231.06	228.00	-162	1,518	-10.67%	大賣/鉅額交易
2020/04/23	0	0.00	200	239.86	237.50	-200	1,509	-13.25%	大賣/鉅額交易
2020/04/21	1	236.50	1	242.00	236.50	0	1,547	0.00%
2020/04/20	1	243.50	1	243.00	245.00	0	1,542	0.00%
2020/04/17	7	245.07	4	244.88	243.50	3	1,560	0.19%
2020/04/16	1	238.00	6	235.58	238.00	-5	1,540	-0.32%
2020/04/15	2	235.50	25	234.24	236.50	-23	1,576	-1.46%
2020/04/14	7	231.21	5	227.30	231.50	2	1,572	0.13%
2020/04/13	1	220.00	3	221.83	221.50	-2	1,557	-0.13%
2020/04/10	8	221.88	18	218.47	222.00	-10	1,542	-0.65%
2020/04/09	0	0.00	1	215.50	216.00	-1	1,537	-0.07%
2020/04/08	0	0.00	6	207.42	211.00	-6	1,493	-0.40%
2020/04/07	19	204.37	0	0.00	205.00	19	1,480	1.28%
2020/04/06	1	194.00	0	0.00	194.00	1	1,471	0.07%
2020/03/31	1	185.00	1	186.00	183.50	0	1,484	0.00%
2020/03/26	1	182.50	1	181.00	182.50	0	1,461	0.00%
2020/03/20	0	0.00	9	171.00	170.00	-9	1,424	-0.63%
2020/03/19	5	174.00	13	172.50	160.00	-8	1,427	-0.56%
2020/03/18	0	0.00	9	179.83	177.50	-9	1,418	-0.63%
2020/03/17	2	183.50	13	169.27	185.00	-11	1,439	-0.76%
2020/03/16	0	0.00	2	191.00	181.50	-2	1,457	-0.14%
2020/03/13	0	0.00	12	176.29	186.00	-12	1,458	-0.82%
2020/03/12	0	0.00	16	202.34	194.00	-16	1,478	-1.08%
2020/03/11	0	0.00	5	221.00	214.00	-5	1,531	-0.33%
2020/03/10	0	0.00	134	218.00	219.00	-134	1,532	-8.74%	大賣/鉅額交易
2020/03/09	0	0.00	6	226.15	222.00	-6	1,534	-0.39%
2020/03/06	6	234.50	90	232.53	235.00	-84	1,535	-5.47%
2020/03/05	0	0.00	83	230.95	229.50	-83	1,543	-5.38%
2020/03/04	0	229.50	19	228.76	229.00	-19	1,556	-1.22%
2020/03/02	19	226.68	0	0.00	222.00	19	1,609	1.18%
2020/02/26	2	231.00	21	235.26	230.00	-19	1,720	-1.10%
2020/02/25	20	233.00	0	0.00	232.00	20	1,729	1.16%
2020/02/21	0	0.00	10	234.75	234.00	-10	1,755	-0.57%
2020/02/20	30	239.27	0	0.00	238.50	30	1,758	1.71%
2020/02/19	2	240.00	0	0.00	238.00	2	1,769	0.11%
2020/02/17	30	236.40	5	236.00	236.00	25	1,785	1.40%
2020/02/14	1	245.00	0	0.00	241.00	1	1,772	0.06%
2020/02/13	88	243.96	43	244.27	242.00	45	1,751	2.57%
2020/02/12	0.3	248.00	130	247.35	249.00	-129.7	1,720	-7.54%	大賣/鉅額交易
2020/02/11	76	254.14	1	254.00	255.00	75	1,686	4.45%
2020/02/10	2	243.50	0	0.00	244.00	2	1,682	0.12%
2020/02/07	0	0.00	3	241.33	241.50	-3	1,713	-0.18%
2020/02/06	8	243.94	0	242.50	244.50	8	1,729	0.46%
2020/02/04	1	237.47	101	233.37	237.50	-100	1,784	-5.60%	大賣/
2020/02/03	0	0.00	1	227.00	229.00	-1	1,790	-0.06%
2020/01/31	0	0.00	2	238.75	238.50	-2	1,778	-0.11%
2020/01/20	2	260.00	15	259.33	260.00	-13	1,809	-0.72%
2020/01/17	10	260.50	0	0.00	258.50	10	1,807	0.55%
2020/01/16	0	0.00	1	253.00	255.00	-1	1,790	-0.06%
2020/01/15	15	258.33	10	261.00	259.50	5	1,784	0.28%
2020/01/14	1	253.00	16	255.40	253.00	-15	1,747	-0.86%
2020/01/13	0	255.50	11	255.73	255.50	-11	1,749	-0.63%
2020/01/10	11	250.64	28	248.36	250.50	-17	1,737	-0.98%
2020/01/09	53	248.12	4	243.75	247.00	49	1,720	2.85%
2020/01/08	0	0.00	8	233.88	233.50	-8	1,760	-0.45%
2020/01/07	1	243.00	0	0.00	238.50	1	1,781	0.06%
2020/01/06	0	0.00	2	242.50	241.00	-2	1,853	-0.11%
2020/01/03	1	246.00	0	0.00	243.00	1	1,882	0.05%
2020/01/02	7	245.57	1	241.50	245.00	6	1,911	0.31%
2019/12/31	30	242.02	0	0.00	241.00	30	1,952	1.54%
2019/12/30	2	244.00	8	242.25	241.00	-6	2,034	-0.29%
2019/12/27	9	250.17	1	245.00	248.00	8	2,018	0.40%
2019/12/26	1	243.50	0	0.00	243.50	1	1,987	0.05%
2019/12/24	0	0.00	5	241.80	242.50	-5	1,998	-0.25%
2019/12/19	0	0.00	5	244.30	243.50	-5	2,028	-0.25%
2019/12/18	0	0.00	2	242.50	242.00	-2	2,040	-0.10%
2019/12/17	0	0.00	1	244.00	244.50	-1	2,094	-0.05%
2019/12/16	2	245.50	36	245.03	243.50	-34	2,191	-1.55%
2019/12/13	1	245.00	3	242.17	240.00	-2	2,201	-0.09%
2019/12/12	1	242.00	1	239.00	242.00	0	2,195	0.00%
2019/12/11	1	241.00	297	239.84	239.00	-296	2,165	-13.67%	大賣/鉅額交易
2019/12/10	0	0.00	14	245.00	244.00	-14	2,145	-0.65%
2019/12/09	3	248.00	168	245.85	244.50	-165	2,131	-7.74%	大賣/鉅額交易
2019/12/06	1	263.50	130	252.98	250.00	-129	2,090	-6.17%	大賣/鉅額交易
2019/12/05	1	257.50	1	256.00	256.00	0	2,014	0.00%
2019/12/04	3	256.50	40	254.59	253.50	-37	2,019	-1.83%
2019/12/03	1	257.50	1	256.00	260.50	0	2,015	0.00%
2019/12/02	2	258.00	1	260.00	258.50	1	2,019	0.05%
2019/11/29	2	263.25	8	264.63	266.50	-6	2,017	-0.30%
2019/11/28	0	0.00	1	267.50	267.50	-1	2,024	-0.05%
2019/11/27	1	269.50	9	272.72	269.00	-8	2,024	-0.40%
2019/11/26	39	276.41	0	0.00	278.50	39	2,001	1.95%
2019/11/25	1	267.00	1.1	279.73	267.00	-0.1	2,021	0.00%
2019/11/22	5	271.80	0	0.00	273.00	5	1,968	0.25%
2019/11/21	1	269.50	1	264.50	271.00	0	1,973	0.00%
2019/11/20	10.1	271.40	2	272.00	271.00	8.1	1,973	0.41%
2019/11/18	0	0.00	3	268.00	270.00	-3	2,020	-0.15%
2019/11/15	3	268.00	0	0.00	266.50	3	2,054	0.15%
2019/11/11	0	0.00	14	265.64	267.00	-14	2,112	-0.66%
2019/11/08	47	266.73	5	264.50	269.00	42	2,175	1.93%
2019/11/07	1	262.50	5	265.10	266.00	-4	2,234	-0.18%
2019/11/06	5	272.50	6	272.25	272.50	-1	2,256	-0.04%
2019/11/05	16	269.63	11	264.00	270.50	5	2,297	0.22%
2019/11/01	1	259.50	142	257.89	260.00	-141	2,442	-5.77%	大賣/鉅額交易
2019/10/31	1	272.00	1	272.50	267.50	0	2,484	0.00%
2019/10/30	2	276.25	2	273.50	277.50	0	2,502	0.00%
2019/10/29	4	274.75	0	274.00	274.00	4	2,521	0.16%
2019/10/28	2	285.75	2	280.25	276.50	0	2,559	0.00%
2019/10/25	1	277.00	1	274.00	275.50	0	2,568	0.00%
2019/10/23	0	0.00	0	271.00	272.00	0	2,657	0.00%
2019/10/22	0	276.00	0	0.00	276.00	0	2,812	0.00%
2019/10/21	177	277.62	3	278.00	274.50	174	2,885	6.03%	大買/鉅額交易
2019/10/18	0	0.00	4	276.75	280.00	-4	2,999	-0.13%
2019/10/17	2	277.25	5	276.90	276.50	-3	2,996	-0.10%
2019/10/16	0	0.00	1	295.00	277.00	-1	2,989	-0.03%
2019/10/15	4	276.63	10	273.00	277.00	-6	2,912	-0.21%
2019/10/14	4	276.88	4	272.50	277.00	0	2,899	0.00%
2019/10/09	1	259.50	12	262.00	258.50	-11	2,840	-0.39%
2019/10/08	4	263.13	1	262.00	263.50	3	2,917	0.10%
2019/10/07	1	261.00	25	253.48	261.00	-24	2,905	-0.83%
2019/10/04	342	263.93	11	264.73	260.50	331	2,882	11.48%	大買/鉅額交易
2019/10/03	2	254.50	0	0.00	254.00	2	2,799	0.07%
2019/10/02	2	256.50	1	255.50	256.50	1	2,805	0.04%
2019/09/26	4	248.50	5	252.80	248.50	-1	2,834	-0.04%
2019/09/25	7	251.79	0	0.00	250.00	7	2,845	0.25%
2019/09/24	12	258.50	16	258.66	256.00	-4	2,869	-0.14%
2019/09/23	3	262.50	5	261.30	262.00	-2	2,882	-0.07%
2019/09/20	1,230	260.81	65	257.68	259.00	1,165	2,897	40.20%	大買/鉅額交易
2019/09/19	86	256.54	6	255.25	257.00	80	2,857	2.80%
2019/09/17	22	232.82	2	234.25	233.00	20	2,855	0.70%
2019/09/16	3	233.67	11	234.91	233.00	-8	2,964	-0.27%
2019/09/12	1	239.00	11	239.14	238.00	-10	3,028	-0.33%
2019/09/11	12	242.58	0	0.00	242.50	12	3,038	0.39%
2019/09/10	2	236.00	3	239.33	240.00	-1	3,049	-0.03%
2019/09/09	43	237.97	0	0.00	238.50	43	3,081	1.40%
2019/09/06	1	237.00	3	237.50	237.00	-2	3,089	-0.06%
2019/09/05	7	241.71	0	0.00	241.00	7	3,096	0.23%
2019/09/02	0	0.00	5	239.00	238.00	-5	3,129	-0.16%
2019/08/30	2	242.00	8	237.25	237.00	-6	3,153	-0.19%
2019/08/29	1	238.00	2	238.00	237.50	-1	3,167	-0.03%
2019/08/28	2	236.00	3	238.67	236.00	-1	3,183	-0.03%
2019/08/27	26	232.35	21	227.64	230.50	5	3,152	0.16%
2019/08/23	10	228.90	2	230.25	228.50	8	3,166	0.25%
2019/08/22	3	228.50	15	230.40	232.00	-12	3,217	-0.37%
2019/08/21	1	222.00	2	223.50	222.00	-1	3,234	-0.03%
2019/08/20	44	224.15	23	222.48	224.00	21	3,255	0.65%
2019/08/19	24	218.85	15	217.57	218.00	9	3,240	0.28%
2019/08/16	13	215.50	14	215.75	215.00	-1	3,243	-0.03%
2019/08/15	1	210.00	19	212.39	215.50	-18	3,271	-0.55%
2019/08/14	6	218.75	10	217.70	215.00	-4	3,308	-0.12%
2019/08/13	122	218.82	11	218.05	215.00	111	3,318	3.34%	大買/鉅額交易
2019/08/12	23	215.85	9	212.72	215.00	14	3,316	0.42%
2019/08/08	6	206.58	0	0.00	204.50	6	3,351	0.18%
2019/08/07	3	207.83	8	203.06	203.00	-5	3,391	-0.15%
2019/08/06	4	211.00	0	0.00	212.00	4	3,401	0.12%
2019/08/05	2	214.25	2.1	220.54	212.00	-0.1	3,423	0.00%
2019/08/02	6	243.50	78.1	236.33	235.50	-72.1	3,359	-2.15%
2019/08/01	3	255.00	1	256.50	256.50	2	3,319	0.06%
2019/07/31	1	255.50	0	0.00	256.50	1	3,328	0.03%
2019/07/30	0.1	252.00	6	252.83	251.50	-6	3,372	-0.18%
2019/07/29	3	267.76	7	266.93	260.00	-4	3,374	-0.12%
2019/07/26	1	262.00	1	265.00	268.00	0	3,402	0.00%
2019/07/25	8	265.62	19	263.58	265.50	-11	3,417	-0.32%
2019/07/24	3	260.83	15	261.83	265.00	-12	3,393	-0.35%
2019/07/23	50	249.04	53	247.58	249.00	-3	3,294	-0.09%
2019/07/22	29.1	247.47	3	244.83	248.50	26.1	3,285	0.79%
2019/07/19	0	0.00	141	226.99	226.00	-141	3,293	-4.28%	大賣/鉅額交易
2019/07/18	0	0.00	7	224.43	223.50	-7	3,350	-0.21%
2019/07/17	0	0.00	21	227.57	228.00	-21	3,433	-0.61%
2019/07/16	2	231.50	14	231.54	231.50	-12	3,507	-0.34%
2019/07/15	0	0.00	3	234.00	235.50	-3	3,691	-0.08%
2019/07/12	8	236.44	5	236.30	234.50	3	3,815	0.08%
2019/07/10	0	0.00	26	224.17	226.50	-26	3,765	-0.69%
2019/07/09	1	224.00	1	221.50	222.00	0	3,767	0.00%
2019/07/04	106	226.99	0	0.00	227.00	106	3,890	2.72%	大買/鉅額交易
2019/07/03	0	0.00	215	224.05	222.50	-215	3,974	-5.41%	大賣/鉅額交易
2019/07/01	2	229.50	0	0.00	230.00	2	4,215	0.05%
2019/06/27	2	230.50	2	227.75	226.00	0	4,330	0.00%
2019/06/26	0	227.00	0	0.00	227.50	0	4,302	0.00%
2019/06/25	1	223.50	2	224.25	223.00	-1	4,289	-0.02%
2019/06/24	41	232.10	4	231.25	229.00	37	4,237	0.87%
2019/06/21	11	229.68	6	229.08	229.00	5	4,172	0.12%
2019/06/20	14	222.93	14	216.18	224.00	0	4,066	0.00%
2019/06/19	0	0.00	16	215.47	214.00	-16	4,024	-0.40%
2019/06/18	1	214.50	1	213.00	211.50	0	4,015	0.00%
2019/06/17	27	211.87	7	210.86	211.50	20	4,047	0.49%
2019/06/14	1	209.00	2	207.75	207.00	-1	4,070	-0.02%
2019/06/13	0	0.00	1	207.50	207.50	-1	4,078	-0.02%
2019/06/12	1	214.50	1	213.50	211.50	0	4,081	0.00%
2019/06/11	1	213.00	1	211.50	212.00	0	4,082	0.00%
2019/06/10	1	206.50	35	204.83	210.00	-34	4,090	-0.83%
2019/06/06	3	204.33	27	202.65	204.50	-24	4,077	-0.59%
2019/06/05	0	0.00	6	214.67	209.50	-6	4,047	-0.15%
2019/06/04	2	217.75	16	216.56	211.00	-14	4,045	-0.35%
2019/06/03	2	224.50	7.1	224.25	219.50	-5.1	4,042	-0.13%
2019/05/31	20	227.45	68	226.67	228.50	-48	4,041	-1.19%
2019/05/30	41	225.44	1	226.00	226.50	40	4,030	0.99%
2019/05/29	38	225.97	45	229.36	220.00	-7	4,024	-0.17%
2019/05/28	55	223.82	0	0.00	227.00	55	4,015	1.37%
2019/05/27	12	216.13	2	219.75	216.50	10	4,130	0.24%
2019/05/24	0	0.00	10	213.50	213.50	-10	4,137	-0.24%
2019/05/21	22	214.19	20	220.10	224.00	2	4,462	0.05%
2019/05/20	4	213.63	4	211.38	214.00	0	4,488	0.00%
2019/05/17	103	218.06	20	221.50	213.00	83	4,475	1.85%	大買/
2019/05/16	7	229.07	2	230.25	218.50	5	4,455	0.11%
2019/05/15	3	223.33	42	222.65	222.50	-39	4,479	-0.87%
2019/05/14	26	213.58	9	211.11	218.50	17	4,524	0.38%
2019/05/13	6	210.25	21	211.36	208.00	-15	4,581	-0.33%
2019/05/10	1	200.00	0	0.00	204.50	1	4,552	0.02%
2019/05/09	2	207.25	3	212.50	204.00	-1	4,525	-0.02%
2019/05/08	4	215.25	1	215.00	214.00	3	4,487	0.07%
2019/05/07	24	223.83	75	221.85	217.50	-51	4,476	-1.14%
2019/05/06	8	216.19	9	220.17	222.50	-1	4,462	-0.02%
2019/05/03	35	226.76	23	225.78	224.00	12	4,473	0.27%
2019/05/02	23	226.89	23	220.33	221.50	0	4,437	0.00%
2019/04/30	1	228.00	3	226.50	227.00	-2	4,426	-0.05%
2019/04/29	23	227.50	6	228.50	224.00	17	4,469	0.38%
2019/04/26	42	237.13	23	237.87	235.00	19	4,501	0.42%
2019/04/25	5	245.20	13	246.92	241.50	-8	4,458	-0.18%
2019/04/24	4	237.88	27	239.85	238.50	-23	4,351	-0.53%
2019/04/23	15	238.77	2	237.75	243.00	13	4,302	0.30%
2019/04/22	1	237.00	33	238.76	232.50	-32	4,229	-0.76%
2019/04/19	7	238.36	30	238.08	237.50	-23	4,190	-0.55%
2019/04/18	23	228.39	2	227.50	225.50	21	4,011	0.52%
2019/04/17	4	219.75	17	219.24	219.00	-13	3,927	-0.33%
2019/04/16	40	220.99	22	222.20	218.50	18	3,971	0.45%
2019/04/15	5	214.20	0	0.00	216.50	5	4,001	0.12%
2019/04/12	4	213.00	11	213.09	213.00	-7	4,109	-0.17%
2019/04/11	10	218.95	22	217.93	218.00	-12	4,222	-0.28%
2019/04/10	6	221.08	31	221.48	222.00	-25	4,226	-0.59%
2019/04/09	7	232.79	25	229.58	228.50	-18	4,186	-0.43%
2019/04/08	74	228.94	9	232.28	229.00	65	4,150	1.57%
2019/04/03	32	225.11	35	225.20	221.00	-3	4,072	-0.07%
2019/04/02	20	218.10	13	219.73	226.00	7	3,996	0.18%
2019/04/01	6	207.17	5	206.40	205.50	1	3,934	0.03%
2019/03/29	0	0.00	4	205.50	205.50	-4	3,983	-0.10%
2019/03/28	4	205.88	0	0.00	206.00	4	4,091	0.10%
2019/03/27	1	203.00	0	0.00	203.00	1	4,140	0.02%
2019/03/25	0	0.00	2	202.00	202.50	-2	4,266	-0.05%
2019/03/22	3	210.00	12	211.25	208.50	-9	4,298	-0.21%
2019/03/21	1	213.50	18	212.00	212.50	-17	4,347	-0.39%
2019/03/20	27	214.22	24	213.06	211.00	3	4,400	0.07%
2019/03/19	29	211.88	1	209.50	207.50	28	4,418	0.63%
2019/03/18	14	207.43	1	208.00	205.50	13	4,404	0.30%
2019/03/14	2	205.25	4	204.50	202.50	-2	4,502	-0.04%
2019/03/13	2	203.50	0	0.00	203.50	2	4,587	0.04%
2019/03/12	2	208.00	2	204.50	202.00	0	4,657	0.00%
2019/03/11	1	207.00	1	206.90	201.00	0	4,709	0.00%
2019/03/08	0	0.00	1	204.51	206.50	-1	4,835	-0.02%
2019/03/07	2	200.75	12.1	202.20	199.00	-10.1	4,961	-0.20%
2019/03/05	4	206.50	5	206.70	206.00	-1	5,229	-0.02%
2019/03/04	1	213.00	0	0.00	209.50	1	5,346	0.02%
2019/02/27	6	210.67	16	210.78	211.50	-10	5,619	-0.18%
2019/02/26	28	222.76	21	217.48	209.00	7	5,739	0.12%
2019/02/25	7.1	217.49	7	216.93	217.00	0.1	5,631	0.00%
2019/02/22	47	217.87	21	217.86	215.50	26	5,641	0.46%
2019/02/21	154	221.17	53	223.25	215.50	101	5,616	1.80%	大買/鉅額交易
2019/02/20	77	217.10	47	220.60	223.00	30	5,461	0.55%
2019/02/19	84	202.46	46	203.37	203.00	38	5,481	0.69%
2019/02/18	12	199.58	108	197.54	196.00	-96	5,462	-1.76%	大賣/
2019/02/15	4	196.38	57	198.39	196.00	-53	5,475	-0.97%
2019/02/14	68	198.96	16	197.53	202.50	52	5,478	0.95%
2019/02/13	527	193.87	41	194.15	192.00	486	5,386	9.02%	大買/鉅額交易
2019/02/12	92	192.06	144	193.91	193.00	-52	5,327	-0.98%	大賣/
2019/02/11	50	207.00	24	204.15	203.00	26	5,303	0.49%
2019/01/30	2	200.50	100	200.72	198.00	-98	5,408	-1.81%
2019/01/29	1	198.00	7	200.07	202.00	-6	5,500	-0.11%
2019/01/28	57	205.30	1	204.50	202.50	56	5,654	0.99%
2019/01/25	10	202.65	25	204.48	203.00	-15	5,757	-0.26%
2019/01/24	6	201.58	31	200.48	198.00	-25	5,846	-0.43%
2019/01/23	8	202.44	5	203.20	203.50	3	5,862	0.05%
2019/01/22	1	201.00	17	201.00	201.00	-16	5,908	-0.27%
2019/01/21	10	201.15	8	200.13	200.00	2	5,997	0.03%
2019/01/18	39	195.54	24	193.88	194.00	15	6,006	0.25%
2019/01/17	1	188.50	3	187.17	187.50	-2	6,030	-0.03%
2019/01/16	2	190.50	12	190.83	189.50	-10	6,157	-0.16%
2019/01/15	0	190.00	5	185.30	189.00	-5	6,210	-0.08%
2019/01/14	5	187.30	11	186.73	187.50	-6	6,281	-0.10%
2019/01/11	4	189.88	4	188.75	185.00	0	6,415	0.00%
2019/01/10	2	185.50	7	185.00	184.50	-5	6,467	-0.08%
2019/01/09	2	186.25	2	188.25	185.50	0	6,548	0.00%
2019/01/08	23	181.11	11	181.55	184.00	12	6,644	0.18%
2019/01/07	24	185.85	11	185.05	183.00	13	6,701	0.19%
2019/01/04	8	174.06	21	175.12	183.00	-13	6,844	-0.19%
2019/01/03	22	191.11	12	192.83	183.50	10	6,720	0.15%
2019/01/02	7	206.64	6	205.00	203.50	1	6,715	0.01%
2018/12/28	12	206.25	11	206.14	206.00	1	6,832	0.01%
2018/12/27	4	211.38	2	207.25	207.00	2	6,909	0.03%
2018/12/26	8	206.94	6	208.75	202.00	2	6,898	0.03%
2018/12/25	14	206.36	20	207.25	204.50	-6	6,909	-0.09%
2018/12/24	14	213.46	12	212.00	212.50	2	6,928	0.03%
2018/12/22	16	209.38	5	206.50	208.00	11	6,924	0.16%
2018/12/21	12	202.63	5	200.40	206.00	7	6,978	0.10%
2018/12/20	5	200.50	31	198.69	196.00	-26	6,938	-0.37%
2018/12/19	22	205.23	2	202.25	205.00	20	6,950	0.29%
2018/12/18	10	197.05	2	202.25	195.00	8	6,949	0.12%
2018/12/17	3	205.17	3	206.17	204.00	0	7,029	0.00%
2018/12/14	9	203.50	23	201.39	204.00	-14	7,142	-0.20%
2018/12/13	11	202.55	37	203.26	203.00	-26	7,180	-0.36%
2018/12/12	35	200.03	9	196.17	201.50	26	7,173	0.36%
2018/12/11	8	188.94	3	188.33	190.50	5	7,146	0.07%
2018/12/10	13	184.08	12	183.04	186.00	1	7,176	0.01%
2018/12/07	26	200.12	15	200.37	192.50	11	7,198	0.15%
2018/12/06	5	195.20	5	191.60	196.00	0	7,229	0.00%
2018/12/05	9	206.44	24	205.08	199.00	-15	7,210	-0.21%
2018/12/04	14	215.50	30	213.88	216.00	-16	7,193	-0.22%
2018/12/03	81	211.51	18	213.61	216.00	63	7,295	0.86%
2018/11/30	23	201.57	14	200.04	199.50	9	7,318	0.12%
2018/11/29	29	196.57	30	197.28	196.50	-1	7,318	-0.01%
2018/11/28	54	190.67	14	187.75	189.50	40	7,192	0.56%
2018/11/27	28	178.27	8	179.56	181.00	20	7,049	0.28%
2018/11/26	49	171.22	48	170.28	180.50	1	6,944	0.01%
2018/11/23	22	170.80	42	170.03	164.50	-20	6,693	-0.30%
2018/11/22	6	184.42	7	184.86	177.50	-1	6,602	-0.02%
2018/11/21	16	188.66	3	187.83	191.00	13	6,585	0.20%
2018/11/20	8	187.06	5	186.80	187.00	3	6,554	0.05%
2018/11/19	27	184.91	23	183.57	187.00	4	6,538	0.06%
2018/11/16	35	176.56	40	175.84	181.00	-5	6,540	-0.08%
2018/11/15	33	181.92	34	179.72	180.50	-1	6,414	-0.02%
2018/11/14	11	189.14	14	189.57	182.00	-3	6,397	-0.05%
2018/11/13	28	180.84	28	181.82	186.50	0	6,380	0.00%
2018/11/12	6	185.92	6	185.42	189.50	0	6,392	0.00%
2018/11/09	10	188.20	12	188.17	188.00	-2	6,415	-0.03%
2018/11/08	42	197.21	33	198.79	188.00	9	6,375	0.14%
2018/11/07	27	186.96	21	188.67	190.50	6	6,288	0.10%
2018/11/06	55	191.57	53	191.65	188.00	2	6,195	0.03%
2018/11/05	37	209.23	133	205.11	199.50	-96	6,119	-1.57%	大賣/
2018/11/02	43	224.50	54	222.96	221.50	-11	5,993	-0.18%
2018/11/01	30	221.17	41	221.48	216.00	-11	5,921	-0.19%
2018/10/31	24	204.50	35	198.30	210.00	-11	5,873	-0.19%
2018/10/30	47	192.78	14	190.04	191.00	33	5,893	0.56%
2018/10/29	31	185.71	34	186.46	187.50	-3	5,875	-0.05%
2018/10/26	1	195.00	2	194.75	190.00	-1	5,821	-0.02%
2018/10/25	19	195.29	18	195.83	194.00	1	5,890	0.02%
2018/10/24	29	203.24	24	203.71	206.50	5	5,865	0.09%
2018/10/23	18	205.06	40	205.39	202.00	-22	5,789	-0.38%
2018/10/22	15	213.63	1	210.00	214.50	14	5,784	0.24%
2018/10/19	45	201.38	28	200.11	215.00	17	5,716	0.30%
2018/10/18	15	215.50	20	213.58	208.00	-5	5,595	-0.09%
2018/10/17	19	224.82	23	225.83	225.00	-4	5,547	-0.07%
2018/10/16	36	218.79	29	218.16	220.00	7	5,492	0.13%
2018/10/15	30	211.17	35	209.10	211.50	-5	5,402	-0.09%
2018/10/12	34	198.82	149	199.23	201.00	-115	5,388	-2.13%	大賣/鉅額交易
2018/10/11	1	203.50	4	203.50	203.50	-3	5,300	-0.06%
2018/10/09	20	233.58	64	231.88	226.00	-44	5,440	-0.81%
2018/10/08	14	246.86	7	243.21	241.00	7	5,336	0.13%
2018/10/05	7	249.07	210	246.62	242.50	-203	5,232	-3.88%	大賣/鉅額交易
2018/10/04	21	266.14	20	265.28	269.00	1	5,180	0.02%
2018/10/03	117	267.30	15	264.70	265.00	102	5,155	1.98%	大買/鉅額交易
2018/10/02	8	274.44	22	271.64	269.00	-14	5,138	-0.27%
2018/10/01	28	270.64	19	268.53	280.50	9	5,084	0.18%
2018/09/28	109	278.69	114	276.31	271.00	-5	5,065	-0.10%	大買/大賣/
2018/09/27	15	281.20	49	279.96	282.00	-34	4,981	-0.68%
2018/09/26	44	291.26	12	295.42	288.00	32	4,961	0.65%
2018/09/25	11	293.32	16	292.72	290.50	-5	4,923	-0.10%
2018/09/21	54	276.94	47	276.66	300.00	7	4,910	0.14%
2018/09/20	20	285.88	33	285.67	282.00	-13	4,785	-0.27%
2018/09/19	59	294.86	78	290.60	294.50	-19	4,683	-0.41%
2018/09/18	5	301.10	19	295.84	293.00	-14	4,599	-0.30%
2018/09/17	4	309.63	4	303.88	312.00	0	4,608	0.00%
2018/09/14	17	303.62	1	295.50	306.50	16	4,647	0.34%
2018/09/13	46	298.76	163	294.45	290.50	-117	4,647	-2.52%	大賣/鉅額交易
2018/09/12	11	301.50	41	300.34	295.00	-30	4,605	-0.65%
2018/09/11	6	321.17	22	318.14	313.50	-16	4,575	-0.35%
2018/09/10	13	333.12	111	330.07	319.00	-98	4,609	-2.13%	大賣/
2018/09/07	18	334.94	28	330.50	345.00	-10	4,646	-0.22%
2018/09/06	7	329.50	27	324.06	339.00	-20	4,517	-0.44%
2018/09/05	24	318.58	7	321.71	335.00	17	4,416	0.38%
2018/09/04	7	306.21	4	306.25	305.00	3	4,313	0.07%
2018/09/03	5	313.50	11	297.82	300.00	-6	4,350	-0.14%
2018/08/31	16	310.88	11	306.55	313.00	5	4,399	0.11%
2018/08/30	3	314.17	1	306.00	303.50	2	4,430	0.05%
2018/08/29	11	306.95	5	307.40	312.50	6	4,515	0.13%
2018/08/28	39	306.81	4	305.88	306.00	35	4,593	0.76%
2018/08/27	0	294.50	3	286.50	294.50	-3	4,619	-0.06%
2018/08/24	2	283.00	8	287.00	283.50	-6	4,657	-0.13%
2018/08/23	18	295.94	11	293.36	288.00	7	4,657	0.15%
2018/08/22	9	291.33	96	290.49	287.00	-87	4,618	-1.88%
2018/08/21	92	290.32	13	284.81	293.00	79	4,608	1.71%
2018/08/20	6	280.00	1	279.00	282.50	5	4,603	0.11%
2018/08/17	6	279.17	26	280.92	278.00	-20	4,605	-0.43%
2018/08/16	36	283.17	4	276.25	284.00	32	4,569	0.70%
2018/08/15	0	0.00	2	289.00	284.50	-2	4,545	-0.04%
2018/08/14	6	294.25	1	294.00	297.50	5	4,553	0.11%
2018/08/13	6	291.50	39	291.14	288.00	-33	4,549	-0.73%
2018/08/10	8	305.06	1	303.50	303.50	7	4,528	0.15%
2018/08/09	2	304.25	11	306.09	312.00	-9	4,528	-0.20%
2018/08/08	32	311.89	45	310.02	305.00	-13	4,545	-0.29%
2018/08/07	12	309.96	20	308.68	318.00	-8	4,557	-0.18%
2018/08/06	61	320.67	73	324.67	316.00	-12	4,499	-0.27%
2018/08/03	2	355.00	53	343.99	342.00	-51	4,450	-1.15%
2018/08/02	48	349.73	45	352.99	355.00	3	4,433	0.07%
2018/08/01	110	350.94	100	348.44	358.50	10	4,424	0.23%	大買/
2018/07/31	41	319.57	13	316.38	331.50	28	4,315	0.65%
2018/07/30	25	303.14	52	313.59	306.00	-27	4,291	-0.63%
2018/07/27	33	329.03	41	328.99	328.50	-8	4,291	-0.19%
2018/07/26	15	321.07	7	320.93	318.50	8	4,297	0.19%
2018/07/25	31	320.32	28	321.88	319.00	3	4,396	0.07%
2018/07/24	52	319.64	32	322.36	326.00	20	4,498	0.44%
2018/07/23	5	317.70	11	310.18	313.50	-6	4,562	-0.13%
2018/07/20	2	321.00	5	323.80	323.00	-3	4,627	-0.06%
2018/07/19	11	321.64	42	316.11	327.00	-31	4,693	-0.66%
2018/07/18	59	315.51	114	318.20	312.50	-55	4,682	-1.17%	大賣/
2018/07/17	112	307.79	65	308.58	308.00	47	4,652	1.01%	大買/
2018/07/16	1	297.50	1	297.43	293.00	0	4,679	0.00%
2018/07/13	17	291.24	19	291.66	292.50	-2	4,867	-0.04%
2018/07/12	68	280.20	4	276.63	288.00	64	4,962	1.29%
2018/07/11	45	274.24	1	276.50	278.00	44	4,942	0.89%
2018/07/10	13	271.28	4	270.50	273.50	9	4,937	0.18%
2018/07/09	2	268.00	7	267.93	267.00	-5	4,931	-0.10%
2018/07/06	7	277.07	13	269.96	276.00	-6	4,960	-0.12%
2018/07/05	1	268.50	12	272.58	273.00	-11	4,916	-0.22%
2018/07/04	15	277.83	1	279.00	280.00	14	4,913	0.28%
2018/07/03	6	279.33	10	274.35	268.50	-4	4,893	-0.08%
2018/07/02	9	277.17	3	269.27	277.50	6	4,891	0.12%
2018/06/29	11	273.78	1	273.50	273.50	10	4,874	0.21%
2018/06/28	6	278.75	0	0.00	269.00	6	4,856	0.12%
2018/06/27	11	287.09	60	285.91	278.50	-49	4,850	-1.01%
2018/06/26	5	279.80	7	278.71	283.00	-2	4,867	-0.04%
2018/06/25	60	296.77	26	298.60	288.50	34	4,837	0.70%
2018/06/22	15	304.50	4	300.50	309.00	11	4,808	0.23%
2018/06/21	13	305.23	20	298.70	304.00	-7	4,773	-0.15%
2018/06/20	37	299.61	38	304.01	294.50	-1	4,767	-0.02%
2018/06/19	80	307.26	55	305.27	310.00	25	4,775	0.52%
2018/06/15	40	291.99	39	292.21	298.50	1	4,727	0.02%
2018/06/14	20	285.68	30	284.40	280.00	-10	4,625	-0.22%
2018/06/13	32	291.48	109	292.40	286.00	-77	4,630	-1.66%	大賣/
2018/06/12	4	291.13	0	0.00	288.00	4	4,577	0.09%
2018/06/11	7	296.51	4	297.25	301.00	3	4,540	0.07%
2018/06/08	14	316.25	11	308.59	301.50	3	4,509	0.07%
2018/06/07	5	309.99	10	311.90	310.00	-5	4,455	-0.11%
2018/06/06	4	306.88	19	308.84	313.00	-15	4,466	-0.34%
2018/06/05	693	294.75	56	299.13	298.00	637	4,398	14.48%	大買/鉅額交易
2018/06/04	1	272.50	112	278.05	278.50	-111	4,303	-2.58%	大賣/鉅額交易
2018/06/01	36	266.44	4	264.25	264.00	32	4,296	0.74%
2018/05/31	2	254.75	0	0.00	255.00	2	4,340	0.05%
2018/05/28	11	271.55	9	274.22	266.00	2	4,513	0.04%
2018/05/25	17	272.15	3	272.17	275.50	14	4,517	0.31%
2018/05/24	65	269.86	0	0.00	272.00	65	4,566	1.42%
2018/05/23	8	266.75	6	260.58	268.50	2	4,656	0.04%
2018/05/22	9	266.89	7	263.79	262.00	2	4,769	0.04%
2018/05/21	3	264.17	2	263.75	266.50	1	4,771	0.02%
2018/05/18	3	261.00	155	260.05	258.50	-152	4,815	-3.16%	大賣/鉅額交易
2018/05/17	7	270.71	21	268.12	264.00	-14	4,921	-0.28%
2018/05/16	15	266.33	26	267.21	267.50	-11	5,044	-0.22%
2018/05/15	7	285.93	50	283.67	273.50	-43	5,159	-0.83%
2018/05/14	1	282.50	1	283.50	281.50	0	5,116	0.00%
2018/05/11	15	285.40	4	283.13	284.00	11	5,148	0.21%
2018/05/10	5	284.30	3	286.33	280.00	2	5,170	0.04%
2018/05/09	10	280.85	9	278.44	285.00	1	5,170	0.02%
2018/05/08	12	276.54	13	276.31	274.50	-1	5,180	-0.02%
2018/05/07	4	278.13	3	275.83	281.50	1	5,191	0.02%
2018/05/04	14	266.75	31	262.10	269.50	-17	5,205	-0.33%
2018/05/03	11	268.50	51	265.62	259.00	-40	5,252	-0.76%
2018/05/02	15	275.87	43	276.73	269.50	-28	5,325	-0.53%
2018/04/30	10	266.85	15	263.00	282.00	-5	5,354	-0.09%
2018/04/27	46	251.90	11	251.82	258.00	35	5,359	0.65%
2018/04/26	29	246.97	13	247.73	241.00	16	5,446	0.29%
2018/04/25	44	234.51	36	232.24	241.00	8	5,440	0.15%
2018/04/24	7	243.14	15	240.47	238.50	-8	5,486	-0.15%
2018/04/23	55	251.31	45	244.83	244.50	10	5,427	0.18%
2018/04/20	54	254.63	10	246.05	244.00	44	5,419	0.81%
2018/04/19	35	267.57	24	264.79	260.50	11	5,317	0.21%
2018/04/18	61	294.48	40	279.94	269.50	21	5,135	0.41%
2018/04/17	14	307.79	15	312.00	299.00	-1	5,031	-0.02%
2018/04/16	6	315.00	10	315.15	316.00	-4	5,051	-0.08%
2018/04/13	6	306.83	7	302.93	315.00	-1	5,058	-0.02%
2018/04/12	29	308.98	4	298.63	299.50	25	5,042	0.50%
2018/04/11	8	312.94	6	310.00	306.00	2	5,064	0.04%
2018/04/10	19	314.08	131	312.31	310.00	-112	5,136	-2.18%	大賣/鉅額交易
2018/04/09	6	306.58	6	308.17	309.00	0	5,144	0.00%
2018/04/03	21	303.98	10	303.00	312.50	11	5,161	0.21%
2018/03/31	1	317.00	1	318.00	318.00	0	5,160	0.00%
2018/03/30	2	317.75	10	317.05	317.00	-8	5,260	-0.15%
2018/03/29	3	318.67	2	323.00	319.00	1	5,297	0.02%
2018/03/28	5	326.90	15	325.54	325.50	-10	5,267	-0.19%
2018/03/27	29	335.66	3	334.00	335.50	26	5,268	0.49%
2018/03/26	1	324.50	8	327.50	323.50	-7	5,276	-0.13%
2018/03/23	1	325.00	20	327.40	330.00	-19	5,281	-0.36%
2018/03/22	21	344.71	11	342.82	336.00	10	5,272	0.19%
2018/03/21	32	338.75	23	336.46	339.50	9	5,229	0.17%
2018/03/20	1	323.50	13	325.31	322.00	-12	5,226	-0.23%
2018/03/19	12	329.04	4	327.50	328.50	8	5,243	0.15%
2018/03/16	11	322.27	3	327.17	322.00	8	5,272	0.15%
2018/03/15	4	329.50	1	327.00	324.50	3	5,405	0.06%
2018/03/14	0	0.00	2	340.25	324.00	-2	5,511	-0.04%
2018/03/13	6	332.67	3	333.50	332.00	3	5,558	0.05%
2018/03/12	28	344.64	9	338.78	320.50	19	5,613	0.34%
2018/03/09	4	336.50	8	338.81	348.00	-4	5,583	-0.07%
2018/03/08	10	338.10	10	335.30	335.50	0	5,567	0.00%
2018/03/07	8	336.56	10	335.30	338.00	-2	5,548	-0.04%
2018/03/06	59	330.73	15	331.36	327.00	44	5,495	0.80%
2018/03/05	28	321.73	11	322.23	324.00	17	5,434	0.31%
2018/03/02	31	314.24	18	317.25	314.00	13	5,371	0.24%
2018/03/01	5.1	307.43	6	305.50	310.00	-1	5,311	-0.02%
2018/02/27	5	310.80	5	310.10	310.00	0	5,304	0.00%
2018/02/26	26	313.25	25	312.66	309.00	1	5,276	0.02%
2018/02/23	20	321.60	16	320.84	308.50	4	5,212	0.08%
2018/02/22	28	305.55	20	309.95	318.00	8	5,135	0.16%
2018/02/21	6	291.75	3	295.00	297.00	3	5,005	0.06%
2018/02/12	10	280.80	5	274.00	270.00	5	5,018	0.10%
2018/02/09	21	272.05	21	271.60	282.00	0	5,026	0.00%
2018/02/08	41	286.62	141	278.54	275.50	-100	4,905	-2.04%	大賣/
2018/02/07	48	311.83	61	312.10	295.00	-13	4,837	-0.27%
2018/02/06	63	307.06	60	307.00	307.00	3	4,718	0.06%
2018/02/05	4	339.75	3	338.17	341.00	1	4,763	0.02%
2018/02/02	14	349.00	2	350.00	354.00	12	4,822	0.25%
2018/01/31	3	352.50	1	356.00	359.50	2	4,802	0.04%
2018/01/30	3	355.83	3	355.00	348.50	0	4,760	0.00%
2018/01/29	3	361.33	2	360.75	356.00	1	4,764	0.02%
2018/01/26	16	353.03	14	355.25	360.00	2	4,799	0.04%
2018/01/25	9	357.11	14	365.75	341.50	-5	4,769	-0.10%
2018/01/24	8	348.81	15	343.70	359.00	-7	4,685	-0.15%
2018/01/23	48	347.39	29	339.29	340.00	19	4,583	0.41%
2018/01/22	72	314.62	10	327.30	337.00	62	4,547	1.36%
2018/01/19	102	305.40	17	304.38	306.50	85	4,566	1.86%	大買/
2018/01/18	16	302.78	14	305.50	297.00	2	4,559	0.04%
2018/01/17	2	285.75	10	284.40	288.00	-8	4,478	-0.18%
2018/01/16	45	289.47	35	290.39	293.00	10	4,589	0.22%
2018/01/15	8	276.69	2	278.25	281.00	6	4,637	0.13%
2018/01/12	2	258.50	1	255.00	262.50	1	4,772	0.02%
2018/01/09	0	0.00	7	281.50	281.00	-7	5,105	-0.14%
2018/01/05	239	286.30	7	284.00	289.50	232	5,321	4.36%	大買/鉅額交易
2018/01/04	10	285.75	5	280.70	278.00	5	5,308	0.09%
2018/01/02	2	264.00	3	257.83	264.50	-1	5,300	-0.02%