華碩 (2357)-中國信託券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
575
漲跌
--
漲幅
0.00%
成交量
3,393張
產業
上市電腦週邊類股
1308人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華碩 (2357)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/10/30	49.4	576.93	1.1	575.27	575.00	48.3	3,923	1.23%
2024/10/29	3.5	581.29	3.1	582.68	584.00	0.4	3,987	0.01%
2024/10/28	32.1	595.31	1	594.94	595.00	31.1	4,015	0.77%
2024/10/25	41	591.41	1.4	592.86	591.00	39.6	4,058	0.97%
2024/10/24	34.1	589.17	2.1	587.60	584.00	32.1	4,092	0.78%
2024/10/23	0.4	593.12	1	591.03	591.00	-0.6	4,160	-0.01%
2024/10/22	87.1	596.32	0.4	597.66	600.00	86.7	4,149	2.09%
2024/10/21	84.2	595.38	3.2	590.31	590.00	81	4,140	1.96%
2024/10/18	52.8	606.68	11.3	603.96	596.00	41.4	4,122	1.01%
2024/10/17	39.1	594.91	30	593.67	596.00	9.1	4,091	0.22%
2024/10/16	12.4	591.91	64.4	592.49	591.00	-52	4,095	-1.27%
2024/10/15	18.4	594.94	11.5	599.01	599.00	6.9	4,081	0.17%
2024/10/14	11.8	584.77	149.4	583.07	583.00	-137.6	4,048	-3.40%	大賣/鉅額交易
2024/10/11	72.2	588.22	20.3	585.28	585.00	51.9	4,070	1.28%
2024/10/09	94.1	579.84	21.2	579.16	577.00	73	4,109	1.78%
2024/10/08	6.2	576.19	7.1	574.44	577.00	-0.8	4,240	-0.02%
2024/10/07	13.2	581.10	24.5	577.44	579.00	-11.3	4,232	-0.27%
2024/10/04	25.4	562.03	8.2	561.81	562.00	17.2	4,192	0.41%
2024/10/01	9.4	567.64	0.2	570.50	572.00	9.2	4,171	0.22%
2024/09/30	67	553.88	1	560.00	553.00	66	4,188	1.58%
2024/09/27	11.4	569.05	3.2	569.41	568.00	8.3	4,325	0.19%
2024/09/26	4.4	576.19	1.2	579.28	575.00	3.3	4,356	0.07%
2024/09/25	0.3	585.96	1	586.04	586.00	-0.7	4,338	-0.02%
2024/09/24	2.1	593.16	3.6	585.21	594.00	-1.5	4,323	-0.03%
2024/09/23	41	583.93	8.7	587.42	589.00	32.4	4,327	0.75%
2024/09/20	55.5	593.19	110.8	593.27	591.00	-55.3	4,297	-1.29%	大賣/
2024/09/19	14.6	562.70	9	564.16	569.00	5.6	4,229	0.13%
2024/09/18	20.1	547.67	17.1	547.65	547.00	3	4,204	0.07%
2024/09/16	135	543.95	2.1	543.40	544.00	132.9	4,233	3.14%	大買/鉅額交易
2024/09/13	2	541.00	2	543.00	543.00	0	4,268	0.00%
2024/09/12	5	535.60	0.1	540.09	539.00	4.9	4,306	0.11%
2024/09/11	4	525.25	7	523.00	523.00	-3	4,311	-0.07%
2024/09/10	9.7	529.32	3.1	526.98	527.00	6.6	4,310	0.15%
2024/09/09	14.7	527.04	13.1	530.45	533.00	1.6	4,316	0.04%
2024/09/06	15	526.11	0.1	521.00	527.00	14.9	4,358	0.34%
2024/09/05	56.2	525.11	6.5	521.72	521.00	49.7	4,389	1.13%
2024/09/04	19.2	529.79	16.4	528.32	528.00	2.8	4,398	0.06%
2024/09/03	60	552.82	12	550.34	550.00	47.9	4,429	1.08%
2024/09/02	2.2	547.01	8.4	558.28	556.00	-6.2	4,461	-0.14%
2024/08/30	12	544.67	11.5	539.67	537.00	0.5	4,492	0.01%
2024/08/29	0.2	549.74	0	547.00	548.00	0.2	4,585	0.00%
2024/08/28	2.2	549.93	7.1	550.98	552.00	-4.9	4,654	-0.10%
2024/08/27	83.4	555.26	12.7	554.57	554.00	70.6	4,865	1.45%
2024/08/26	40.2	551.68	20.2	549.10	546.00	20	4,952	0.40%
2024/08/23	2	516.97	0.5	510.64	519.00	1.5	4,924	0.03%
2024/08/22	2.1	516.05	2	518.00	518.00	0.1	5,144	0.00%
2024/08/21	3.2	523.33	69.3	520.22	517.00	-66.2	5,339	-1.24%
2024/08/20	5.1	522.76	56.2	523.27	519.00	-51.1	5,466	-0.94%
2024/08/19	2	522.51	18.9	525.25	524.00	-16.9	5,637	-0.30%
2024/08/16	142	518.76	7.2	517.37	519.00	134.8	5,917	2.28%	大買/鉅額交易
2024/08/15	1	510.02	13.1	511.47	513.00	-12.1	6,037	-0.20%
2024/08/14	40.1	506.89	42	507.05	510.00	-2	6,115	-0.03%
2024/08/13	7.5	499.56	8.7	504.15	500.00	-1.1	6,144	-0.02%
2024/08/12	12.9	501.93	3.8	504.25	499.00	9.1	6,247	0.15%
2024/08/09	8.1	505.22	9	505.92	505.00	-0.9	6,350	-0.01%
2024/08/08	59.1	502.22	106.8	501.71	502.00	-47.8	6,571	-0.73%	大賣/
2024/08/07	5.3	453.02	5.1	469.23	469.50	0.2	6,346	0.00%
2024/08/06	8.3	435.69	2.5	429.95	435.50	5.8	6,324	0.09%
2024/08/05	2.8	439.00	28.4	438.52	433.00	-25.6	6,381	-0.40%
2024/08/02	0.6	472.42	6.1	472.05	472.00	-5.5	6,377	-0.09%
2024/08/01	6.5	482.31	232.1	484.75	492.00	-225.6	6,412	-3.52%	大賣/鉅額交易
2024/07/31	2.4	453.40	6.4	453.89	456.00	-4	6,364	-0.06%
2024/07/30	1.5	437.94	13	440.46	447.00	-11.5	6,335	-0.18%
2024/07/29	4.5	448.30	0	455.50	444.50	4.5	6,312	0.07%
2024/07/26	7.5	458.28	1.1	456.02	458.00	6.4	6,289	0.10%
2024/07/23	0.2	475.70	0.1	477.71	478.50	0.1	6,219	0.00%
2024/07/22	3.3	467.89	3.1	465.69	468.00	0.2	6,227	0.00%
2024/07/19	1.9	485.77	1.7	483.31	481.50	0.2	6,210	0.00%
2024/07/18	2.3	491.59	5.1	494.10	494.50	-2.9	6,204	-0.05%
2024/07/17	7.7	494.64	2	496.25	493.50	5.7	6,198	0.09%
2024/07/16	2.2	495.87	26.2	497.17	502.00	-24	6,199	-0.39%
2024/07/15	37.7	498.30	2	500.25	498.50	35.7	6,247	0.57%
2024/07/12	32.3	509.10	184.1	510.94	509.00	-151.8	6,250	-2.43%	大賣/鉅額交易
2024/07/11	15.6	514.97	15.7	512.68	513.00	-0.1	6,244	0.00%
2024/07/10	13.4	503.76	164.8	508.70	508.00	-151.4	6,230	-2.43%	大賣/鉅額交易
2024/07/09	16.8	486.56	4	485.88	486.50	12.8	6,100	0.21%
2024/07/08	7.4	483.98	1.5	485.67	486.00	5.9	6,141	0.10%
2024/07/05	2.6	484.41	0	0.00	483.00	2.6	6,213	0.04%
2024/07/04	5.2	489.10	1.1	487.25	482.00	4.1	6,255	0.07%
2024/07/03	3,724.6	478.11	53.9	469.42	479.50	3,670.7	6,217	59.03%	大買/鉅額交易
2024/07/02	6.3	489.18	15	489.63	490.00	-8.7	6,043	-0.14%
2024/07/01	51.8	499.06	2.2	497.22	495.50	49.6	6,004	0.83%
2024/06/28	0.6	500.02	0	0.00	498.00	0.6	5,989	0.01%
2024/06/27	9.1	502.21	7	502.21	503.00	2	5,964	0.03%
2024/06/26	4.6	505.90	11.8	507.05	506.00	-7.2	5,943	-0.12%
2024/06/25	5.2	503.08	0.3	503.78	506.00	5	5,953	0.08%
2024/06/24	2.6	514.24	1.3	511.38	513.00	1.3	5,919	0.02%
2024/06/21	3.1	513.35	155.5	515.91	512.00	-152.4	5,912	-2.58%	大賣/鉅額交易
2024/06/20	2.6	508.70	16.4	512.57	512.00	-13.8	5,875	-0.24%
2024/06/19	4.5	503.06	30.7	504.38	502.00	-26.2	5,911	-0.44%
2024/06/18	0	0.00	17.3	494.54	496.00	-17.3	5,915	-0.29%
2024/06/17	0.3	491.40	1.5	493.58	489.00	-1.2	5,929	-0.02%
2024/06/14	3.3	492.17	3.4	493.40	493.50	-0.1	6,002	0.00%
2024/06/13	7.3	484.76	70.2	485.35	487.00	-62.9	6,127	-1.03%
2024/06/12	4.4	480.26	2	478.75	480.50	2.4	6,144	0.04%
2024/06/11	28.4	481.96	9.7	480.93	481.50	18.7	6,133	0.30%
2024/06/07	7.8	481.40	2	487.00	484.00	5.8	6,151	0.09%
2024/06/06	33.2	497.68	5.1	495.60	493.00	28.1	6,104	0.46%
2024/06/05	7.9	489.28	1.2	489.24	488.50	6.7	6,110	0.11%
2024/06/04	18.6	498.34	10.1	497.51	496.00	8.5	6,046	0.14%
2024/06/03	170.5	510.51	9.1	514.86	509.00	161.4	5,920	2.73%	大買/鉅額交易
2024/05/31	9.5	509.65	5.3	511.21	513.00	4.2	5,832	0.07%
2024/05/30	14.7	511.47	7	511.57	515.00	7.7	5,638	0.14%
2024/05/29	8.1	518.25	8.1	521.66	524.00	0	5,493	0.00%
2024/05/28	24.2	521.96	5.6	522.76	527.00	18.6	5,371	0.35%
2024/05/27	17.3	529.30	607.5	527.64	540.00	-590.3	5,237	-11.27%	大賣/鉅額交易
2024/05/24	10.1	516.09	3.2	515.89	519.00	7	5,147	0.14%
2024/05/23	206.7	518.14	19.1	519.42	520.00	187.6	5,008	3.75%	大買/鉅額交易
2024/05/22	113.8	503.97	38.4	520.39	522.00	75.4	4,837	1.56%	大買/
2024/05/21	9.6	491.79	1.5	489.42	489.00	8.1	4,557	0.18%
2024/05/20	36.3	505.31	9.8	506.43	506.00	26.5	4,441	0.60%
2024/05/17	23.3	508.79	79.8	509.66	516.00	-56.5	4,345	-1.30%
2024/05/16	20.2	511.48	44.8	512.05	516.00	-24.6	4,290	-0.57%
2024/05/15	40.5	502.60	18.9	507.55	498.00	21.6	4,240	0.51%
2024/05/14	15	510.30	104.6	509.64	512.00	-89.6	4,152	-2.16%	大賣/
2024/05/13	7.5	464.37	5.1	462.83	466.00	2.4	3,837	0.06%
2024/05/10	6.1	468.20	3	469.67	470.50	3.1	3,840	0.08%
2024/05/09	12.6	475.53	14.4	476.06	475.00	-1.8	3,790	-0.05%
2024/05/08	23.2	459.04	11.2	456.29	458.50	12	3,725	0.32%
2024/05/07	15.1	461.46	28	460.00	460.00	-12.9	3,694	-0.35%
2024/05/06	10.7	445.40	3.1	442.15	448.50	7.7	3,600	0.21%
2024/05/03	27.4	430.88	1.1	430.99	429.00	26.3	3,611	0.73%
2024/05/02	11.1	427.37	8	429.50	427.50	3.1	3,607	0.09%
2024/04/30	3.8	430.42	4.3	431.29	430.00	-0.4	3,596	-0.01%
2024/04/29	4.2	424.97	0.2	425.58	426.00	4	3,597	0.11%
2024/04/26	2.2	420.22	0.1	420.50	419.00	2.1	3,638	0.06%
2024/04/25	6.2	413.49	16.1	412.53	412.00	-10	3,660	-0.27%
2024/04/24	1	419.95	1.1	420.00	420.50	0	3,692	0.00%
2024/04/23	4.1	412.29	4.1	411.01	409.50	0	3,739	0.00%
2024/04/22	6.2	414.86	4.1	413.68	413.50	2.1	3,758	0.06%
2024/04/19	9.5	413.11	3	413.83	413.50	6.5	3,769	0.17%
2024/04/18	12.5	427.50	1.9	426.68	427.00	10.6	3,771	0.28%
2024/04/17	1.1	428.11	1	430.00	428.50	0.1	3,769	0.00%
2024/04/16	4.1	427.98	4.2	432.02	425.50	-0.2	3,796	0.00%
2024/04/15	0	443.00	4.1	439.93	440.50	-4.1	3,792	-0.11%
2024/04/12	6.3	444.81	3.7	444.95	443.50	2.6	3,817	0.07%
2024/04/11	3.8	444.06	18.7	444.98	453.50	-14.9	3,815	-0.39%
2024/04/10	98	441.59	27.1	441.67	435.00	70.8	3,840	1.84%
2024/04/09	1	424.50	1.5	424.45	425.00	-0.5	3,928	-0.01%
2024/04/08	1.1	421.52	1.5	425.92	426.00	-0.3	3,980	-0.01%
2024/04/03	6.4	423.13	2.8	422.80	422.50	3.6	4,027	0.09%
2024/04/02	2.5	422.81	1.6	423.83	423.00	0.9	4,119	0.02%
2024/04/01	6.2	426.35	1.5	428.31	423.00	4.7	4,245	0.11%
2024/03/29	33.1	427.38	21.1	428.71	429.50	12.1	4,283	0.28%
2024/03/28	31.5	424.10	7	423.07	423.50	24.5	4,393	0.56%
2024/03/27	2.4	421.11	20.3	424.19	424.50	-17.9	4,433	-0.40%
2024/03/26	4.1	419.43	1.8	419.75	417.00	2.3	4,571	0.05%
2024/03/25	102.3	423.78	15	423.50	423.50	87.3	4,795	1.82%	大買/
2024/03/22	7.9	425.52	10.5	428.35	421.50	-2.6	4,875	-0.05%
2024/03/21	5.5	414.73	6	420.00	420.00	-0.5	4,920	-0.01%
2024/03/20	10.8	415.09	59.8	415.26	414.00	-49.1	4,950	-0.99%
2024/03/19	21.3	410.27	11.2	412.20	407.50	10.1	4,959	0.20%
2024/03/18	101.8	407.93	12.3	411.06	408.50	89.6	4,989	1.79%	大買/
2024/03/15	3.4	432.15	7	429.72	429.00	-3.6	4,836	-0.07%
2024/03/14	1.1	433.80	4.2	432.88	433.50	-3.1	4,770	-0.06%
2024/03/13	4.3	440.25	7	440.29	436.00	-2.7	4,775	-0.06%
2024/03/12	2.2	444.08	1	441.51	441.00	1.2	4,735	0.03%
2024/03/11	7.7	442.79	30	442.33	444.00	-22.4	4,728	-0.47%
2024/03/08	8.3	454.42	30.4	456.95	452.50	-22.1	4,714	-0.47%
2024/03/07	1.2	462.62	2.4	465.08	462.00	-1.2	4,712	-0.03%
2024/03/06	1.2	464.40	9.3	468.33	471.00	-8.1	4,743	-0.17%
2024/03/05	7.6	466.25	21.8	466.64	466.00	-14.2	4,858	-0.29%
2024/03/04	3.2	460.49	1.1	457.18	457.00	2.2	4,889	0.04%
2024/03/01	8.2	457.66	2.1	457.83	457.00	6.2	4,918	0.13%
2024/02/29	0.2	452.06	4	450.93	455.00	-3.8	4,952	-0.08%
2024/02/27	9.9	457.06	13.6	455.84	454.50	-3.7	4,896	-0.08%
2024/02/26	1.2	470.68	14.3	470.04	470.50	-13.1	4,825	-0.27%
2024/02/23	29.8	479.11	3.1	476.99	474.00	26.8	4,846	0.55%
2024/02/22	9.4	465.47	37	466.85	469.00	-27.6	4,865	-0.57%
2024/02/21	9.2	472.83	29.9	470.99	469.00	-20.8	4,870	-0.43%
2024/02/20	5.4	471.72	13	472.35	473.00	-7.6	4,942	-0.15%
2024/02/19	17.1	474.19	19	473.08	477.50	-2	5,000	-0.04%
2024/02/16	38.9	482.02	28.4	483.27	479.50	10.4	5,085	0.20%
2024/02/15	14.3	463.91	11.5	463.85	464.00	2.8	5,204	0.05%
2024/02/05	5.1	452.52	3.1	452.34	452.00	2	5,142	0.04%
2024/02/02	28.5	454.28	7.1	453.76	455.00	21.4	5,119	0.42%
2024/02/01	4.4	445.46	7.6	444.75	447.00	-3.2	5,091	-0.06%
2024/01/31	3	447.50	1.9	443.96	445.50	1.2	5,090	0.02%
2024/01/30	4.1	450.23	2.5	449.22	447.50	1.6	5,053	0.03%
2024/01/29	0.1	441.93	2	441.32	444.00	-1.9	5,036	-0.04%
2024/01/26	7.6	441.19	27.7	440.81	439.00	-20	5,032	-0.40%
2024/01/25	5	458.80	11.1	457.46	458.00	-6.1	4,986	-0.12%
2024/01/24	15.5	459.12	24.7	455.82	455.00	-9.2	4,978	-0.18%
2024/01/23	2.2	455.66	62	455.85	456.50	-59.8	4,994	-1.20%
2024/01/22	34.2	459.33	13.1	459.35	459.50	21.1	4,992	0.42%
2024/01/19	25.4	450.11	4.1	452.93	455.00	21.3	4,991	0.43%
2024/01/18	4.2	445.22	3.2	448.27	445.00	1.1	4,973	0.02%
2024/01/17	3	440.81	26.1	440.15	439.00	-23.1	4,938	-0.47%
2024/01/16	8	442.19	6.1	441.59	440.50	1.9	4,893	0.04%
2024/01/15	7	449.07	3.1	449.63	447.00	3.9	4,876	0.08%
2024/01/12	4.3	448.11	12.3	450.17	448.50	-8	4,950	-0.16%
2024/01/11	12.2	458.16	11.2	458.10	461.00	1.1	4,942	0.02%
2024/01/10	47.7	461.01	18	459.11	461.00	29.7	5,046	0.59%
2024/01/09	19.1	460.47	9.1	456.23	455.00	10	5,028	0.20%
2024/01/08	22.3	459.37	9	454.89	453.50	13.3	5,006	0.27%
2024/01/05	12.3	455.65	4	455.38	454.00	8.3	5,020	0.16%
2024/01/04	27.1	456.41	26.3	457.44	454.00	0.9	5,018	0.02%
2024/01/03	20.6	466.91	106.4	471.88	465.00	-85.8	4,963	-1.73%	大賣/
2024/01/02	20.6	488.02	18	482.70	485.00	2.6	4,821	0.05%
2023/12/29	11.6	492.34	58.8	492.07	489.50	-47.2	4,807	-0.98%
2023/12/28	37.5	495.04	49.3	492.79	492.00	-11.8	4,790	-0.25%
2023/12/27	47.8	484.02	21.4	488.32	491.50	26.4	4,704	0.56%
2023/12/26	13.2	471.17	26.2	470.92	472.00	-13	4,594	-0.28%
2023/12/25	62.3	472.13	53	472.89	471.50	9.3	4,568	0.20%
2023/12/22	34.2	449.55	20.5	449.33	453.50	13.6	4,482	0.30%
2023/12/21	177.2	455.32	71.1	448.77	453.50	106.1	4,442	2.39%	大買/鉅額交易
2023/12/20	97.1	445.17	40.7	448.29	450.00	56.4	4,300	1.31%
2023/12/19	68.1	432.83	62.5	427.61	424.50	5.6	4,074	0.14%
2023/12/18	14.4	428.58	12.8	425.59	428.50	1.5	4,019	0.04%
2023/12/15	5.1	407.00	8.8	408.56	406.00	-3.7	3,923	-0.09%
2023/12/14	15.7	409.94	13.3	408.60	411.00	2.5	3,868	0.06%
2023/12/13	25.9	406.03	13	406.34	407.50	12.9	3,860	0.33%
2023/12/12	10.1	395.49	4.1	393.29	393.00	6.1	3,819	0.16%
2023/12/11	5.1	396.28	3.3	393.65	396.50	1.8	3,836	0.05%
2023/12/08	4	399.49	8.3	399.25	398.50	-4.3	3,873	-0.11%
2023/12/07	3.7	393.90	3.6	394.28	393.50	0.1	4,021	0.00%
2023/12/06	4.8	392.46	11.4	390.79	393.50	-6.6	4,151	-0.16%
2023/12/05	6.2	388.37	2.1	387.37	390.50	4.1	4,148	0.10%
2023/12/04	10	387.15	16.8	387.28	387.00	-6.7	4,144	-0.16%
2023/12/01	5	389.59	3.1	390.49	388.00	2	4,185	0.05%
2023/11/30	4	383.77	8.8	387.62	393.50	-4.8	4,223	-0.11%
2023/11/29	13.6	388.64	8	388.44	390.00	5.6	4,136	0.13%
2023/11/28	9.2	384.41	3.6	382.80	385.50	5.6	4,131	0.14%
2023/11/27	3.3	375.94	3.6	374.89	377.00	-0.3	4,197	-0.01%
2023/11/24	6.1	383.39	1	383.50	383.50	5.1	4,228	0.12%
2023/11/22	6	383.00	11.5	384.36	384.50	-5.5	4,378	-0.13%
2023/11/21	3.2	389.78	13.1	388.23	389.00	-9.9	4,530	-0.22%
2023/11/20	6	389.17	6	390.42	391.00	0	4,816	0.00%
2023/11/17	19.6	394.20	18.5	392.53	392.50	1.1	5,104	0.02%
2023/11/16	20.5	385.96	12.1	380.87	380.50	8.4	5,189	0.16%
2023/11/15	22.2	398.82	31.5	394.79	391.50	-9.3	5,213	-0.18%
2023/11/14	21.5	391.20	52.5	392.29	396.00	-31	5,241	-0.59%
2023/11/13	7.1	354.79	0.1	354.93	360.00	7	5,176	0.14%
2023/11/10	4.1	353.15	18	355.50	355.50	-14	5,331	-0.26%
2023/11/09	2	355.50	0	0.00	357.00	2	5,559	0.04%
2023/11/08	6	357.50	0	360.50	357.50	6	5,787	0.10%
2023/11/07	3.1	356.52	0	0.00	353.50	3.1	5,860	0.05%
2023/11/06	3	359.50	1.1	359.04	360.50	1.9	6,014	0.03%
2023/11/03	0	350.93	2.6	354.01	355.00	-2.5	6,291	-0.04%
2023/11/02	1	347.52	0.2	348.32	351.00	0.8	6,358	0.01%
2023/11/01	8	338.97	1	338.50	343.00	7	6,433	0.11%
2023/10/31	218.1	338.02	2	338.64	338.00	216.1	6,505	3.32%	大買/鉅額交易
2023/10/30	12.6	345.61	4	346.50	346.50	8.6	6,606	0.13%
2023/10/27	2	350.03	23.6	352.35	346.50	-21.7	6,804	-0.32%
2023/10/26	0	336.50	9.5	339.26	339.00	-9.5	7,144	-0.13%
2023/10/25	14.1	343.24	13.3	343.18	342.50	0.8	7,546	0.01%
2023/10/24	11.1	338.13	6.2	339.91	341.00	5	7,672	0.06%
2023/10/23	9.1	335.22	2	334.00	334.00	7.1	7,865	0.09%
2023/10/20	11.6	333.24	19.5	336.77	337.00	-7.8	8,435	-0.09%
2023/10/19	12.2	343.50	7.2	344.13	344.50	5	8,786	0.06%
2023/10/18	7.3	349.24	436.2	349.96	350.50	-428.9	8,958	-4.79%	大賣/鉅額交易
2023/10/17	34	360.26	51.9	363.06	360.50	-17.9	8,836	-0.20%
2023/10/16	0	362.50	59.1	365.54	363.00	-59.1	8,822	-0.67%
2023/10/13	2.1	367.36	6.8	368.04	365.00	-4.7	8,882	-0.05%
2023/10/12	2.1	377.00	1.1	376.32	377.50	1	8,826	0.01%
2023/10/11	0.1	375.65	1.3	377.04	376.50	-1.2	8,776	-0.01%
2023/10/06	2.1	379.48	0	0.00	379.50	2.1	8,736	0.02%
2023/10/05	4.1	381.93	6	380.70	380.00	-1.8	8,746	-0.02%
2023/10/04	4	368.38	9	369.72	370.50	-5	8,712	-0.06%
2023/10/03	2.2	370.20	2.9	367.18	366.50	-0.7	8,676	-0.01%
2023/10/02	6.5	371.76	4.3	370.15	372.50	2.2	8,663	0.02%
2023/09/28	0.5	367.30	5.2	367.34	367.00	-4.6	8,657	-0.05%
2023/09/27	8	363.25	107.1	361.87	364.00	-99	8,639	-1.15%	大賣/
2023/09/26	1.1	358.07	100.3	357.78	358.00	-99.3	8,690	-1.14%
2023/09/25	1.2	358.38	3	358.00	359.50	-1.8	8,693	-0.02%
2023/09/22	6	355.24	9.3	353.26	357.50	-3.3	8,701	-0.04%
2023/09/21	4.5	356.31	4.1	355.66	355.00	0.4	8,709	0.00%
2023/09/20	28.1	361.99	1	365.00	360.50	27.1	8,673	0.31%
2023/09/19	2	360.81	1	364.50	360.50	1	8,660	0.01%
2023/09/18	3.4	359.84	9	360.00	359.50	-5.6	8,689	-0.06%
2023/09/15	21.1	367.98	6.2	366.68	366.50	14.9	8,666	0.17%
2023/09/14	18.2	376.33	5	376.10	373.50	13.2	8,636	0.15%
2023/09/13	6.3	367.96	5.4	367.43	369.50	0.9	8,640	0.01%
2023/09/12	18	365.78	76.1	365.88	363.50	-58	8,626	-0.67%
2023/09/11	10.2	384.83	19.1	383.36	380.00	-8.9	8,450	-0.11%
2023/09/08	13.4	402.63	2.3	401.35	403.50	11.1	8,321	0.13%
2023/09/07	1	399.50	182	399.99	401.00	-181	8,312	-2.18%	大賣/鉅額交易
2023/09/06	13	401.15	8.1	402.27	403.50	5	8,323	0.06%
2023/09/05	10.6	389.13	29.1	387.38	394.00	-18.5	8,261	-0.22%
2023/09/04	9.1	398.76	6.3	398.11	400.00	2.8	8,185	0.03%
2023/09/01	9.3	404.27	35.1	404.83	400.00	-25.8	8,141	-0.32%
2023/08/31	20.2	399.25	21.1	400.80	402.50	-0.9	8,088	-0.01%
2023/08/30	31	407.69	486	406.87	403.00	-455	7,987	-5.70%	大賣/鉅額交易
2023/08/29	35.5	406.57	30.2	403.26	405.00	5.3	7,952	0.07%
2023/08/28	21.3	400.11	62.2	400.78	405.00	-40.9	7,874	-0.52%
2023/08/25	50.2	414.67	55	410.77	413.00	-4.8	7,797	-0.06%
2023/08/24	50.9	428.99	87.7	422.76	428.00	-36.8	7,619	-0.48%
2023/08/23	46.8	407.66	27.7	408.63	414.50	19	7,286	0.26%
2023/08/22	52.1	391.71	15.3	392.36	395.00	36.8	6,977	0.53%
2023/08/21	4.4	388.81	5.3	388.73	386.00	-0.9	6,801	-0.01%
2023/08/18	52.3	388.51	70	390.16	384.00	-17.7	6,711	-0.26%
2023/08/17	42.6	386.28	22.9	389.91	393.50	19.7	6,589	0.30%
2023/08/16	24	384.04	45.2	385.06	389.50	-21.3	6,441	-0.33%
2023/08/15	32	386.16	87.7	385.12	385.00	-55.7	6,292	-0.89%
2023/08/14	61.2	373.39	34.1	373.11	371.00	27.1	6,106	0.44%
2023/08/11	45.1	370.77	21.3	368.58	368.00	23.7	5,904	0.40%
2023/08/10	26.2	363.04	35.1	362.43	368.50	-9	5,859	-0.15%
2023/08/09	94.8	381.82	41.5	383.43	379.00	53.3	5,819	0.92%
2023/08/08	167	367.37	19.3	369.11	376.00	147.8	5,538	2.67%	大買/鉅額交易
2023/08/07	34.4	368.84	19.4	368.57	370.50	15	5,464	0.27%
2023/08/04	23.4	360.53	19	362.74	362.00	4.4	5,375	0.08%
2023/08/02	34.1	366.83	39.2	361.98	361.50	-5.1	5,309	-0.10%
2023/08/01	149.2	369.94	41.4	366.28	372.00	107.8	5,172	2.08%	大買/鉅額交易
2023/07/31	224	378.40	53.1	369.82	364.00	170.8	4,965	3.44%	大買/鉅額交易
2023/07/28	95.6	378.80	45.7	377.69	388.00	49.9	4,596	1.09%
2023/07/27	47.8	360.03	102.9	356.98	356.00	-55.1	4,177	-1.32%	大賣/
2023/07/26	30.6	371.41	45.5	373.16	367.00	-14.8	4,041	-0.37%
2023/07/25	61.2	385.20	119.4	378.85	367.50	-58.3	3,841	-1.52%	大賣/
2023/07/24	51.6	361.13	94.6	365.22	366.00	-43	3,265	-1.32%
2023/07/21	5.1	316.77	19.6	328.76	333.00	-14.5	2,834	-0.51%
2023/07/20	2.3	299.08	2	302.75	303.00	0.3	2,630	0.01%
2023/07/19	9.1	300.26	21.1	303.66	298.00	-12	2,632	-0.46%
2023/07/18	106.2	310.51	16.3	304.52	306.50	89.9	2,622	3.43%	大買/
2023/07/17	2.2	297.51	5.3	299.28	299.50	-3.1	2,539	-0.12%
2023/07/14	1.5	296.50	101.4	295.54	298.00	-99.9	2,542	-3.93%	大賣/
2023/07/13	1.9	298.45	3.1	295.77	295.50	-1.2	2,539	-0.05%
2023/07/12	0	0.00	1.1	295.09	296.50	-1.1	2,533	-0.04%
2023/07/11	34.3	293.86	8.1	294.02	296.00	26.2	2,513	1.04%
2023/07/10	0.3	293.78	0	293.58	292.00	0.3	2,504	0.01%
2023/07/07	5.3	293.96	0.5	293.34	293.00	4.8	2,513	0.19%
2023/07/06	2.1	299.62	3	301.50	300.00	-0.9	2,499	-0.03%
2023/07/05	1.2	295.86	0.1	297.00	296.50	1.1	2,459	0.05%
2023/07/04	16.3	296.26	0	0.00	293.50	16.3	2,441	0.67%
2023/07/03	0.1	313.75	141.2	312.78	312.50	-141	2,355	-5.99%	大賣/鉅額交易
2023/06/30	0.5	314.17	0	314.00	314.50	0.4	2,323	0.02%
2023/06/29	1.2	314.11	102	314.42	314.00	-100.8	2,295	-4.39%	大賣/
2023/06/28	0.1	315.00	0.2	315.32	316.00	-0.1	2,251	0.00%
2023/06/27	5.3	317.49	0.1	316.50	315.50	5.2	2,243	0.23%
2023/06/26	11.3	318.69	101.5	321.00	321.00	-90.2	2,234	-4.04%	大賣/
2023/06/21	0.1	316.00	55.3	313.55	314.50	-55.2	2,176	-2.54%
2023/06/20	51.5	309.64	0.5	310.70	310.00	51	2,155	2.37%
2023/06/19	1.3	312.37	4.3	312.37	311.00	-3	2,126	-0.14%
2023/06/16	0.3	317.26	3.1	315.68	316.50	-2.9	2,090	-0.14%
2023/06/15	0.3	319.57	0	0.00	319.50	0.3	2,046	0.01%
2023/06/14	1.2	318.96	16.3	317.01	317.50	-15.1	2,083	-0.72%
2023/06/13	1.9	322.53	2	322.50	320.00	-0.1	2,086	0.00%
2023/06/12	8	321.67	2.3	323.16	324.50	5.8	2,090	0.28%
2023/06/09	16.2	315.07	7	314.50	315.00	9.2	2,113	0.43%
2023/06/08	5	314.00	0.1	312.50	314.00	4.9	2,231	0.22%
2023/06/07	0	312.50	4	314.50	314.50	-4	2,271	-0.18%
2023/06/06	2.4	313.39	0	313.00	313.00	2.4	2,281	0.11%
2023/06/05	2.1	314.43	227.3	315.00	313.50	-225.2	2,274	-9.90%	大賣/鉅額交易
2023/06/02	20.5	310.07	5	314.38	315.00	15.4	2,258	0.68%
2023/06/01	2.2	305.59	120.2	305.29	306.00	-118	2,210	-5.34%	大賣/鉅額交易
2023/05/31	11.6	305.06	0	0.00	305.00	11.6	2,210	0.53%
2023/05/30	0	305.00	1.5	305.00	304.00	-1.4	2,145	-0.07%
2023/05/29	11.1	306.60	1.1	305.00	303.50	10	2,141	0.47%
2023/05/26	3.6	305.05	3.1	307.98	308.50	0.5	2,151	0.02%
2023/05/25	0	305.50	0.1	305.50	304.50	-0.1	2,139	0.00%
2023/05/24	1.1	307.87	0	0.00	308.00	1.1	2,123	0.05%
2023/05/23	0	0.00	67.1	308.08	307.00	-67.1	2,102	-3.19%
2023/05/22	10	307.00	0	306.00	306.50	10	2,067	0.48%
2023/05/19	0	306.50	50.2	308.05	308.00	-50.2	2,056	-2.44%
2023/05/18	0.1	303.12	6.3	308.11	308.00	-6.2	2,048	-0.30%
2023/05/17	9.1	302.99	100.2	304.07	303.50	-91.1	2,003	-4.55%
2023/05/16	1	300.98	2.3	304.03	303.50	-1.3	1,969	-0.06%
2023/05/15	12.2	308.13	12.8	302.91	303.50	-0.6	1,938	-0.03%
2023/05/12	0.1	282.00	1	282.00	281.50	-1	1,835	-0.05%
2023/05/11	4	289.12	0	287.00	286.50	4	1,822	0.22%
2023/05/10	52.5	289.27	0	0.00	291.50	52.5	1,833	2.86%
2023/05/09	0.3	289.64	1.6	291.25	292.00	-1.3	1,838	-0.07%
2023/05/08	3.5	288.47	0	0.00	288.50	3.5	1,838	0.19%
2023/05/05	21.2	286.94	6	289.00	289.00	15.2	1,843	0.83%
2023/05/04	37.5	289.07	15.8	288.58	292.00	21.7	1,839	1.18%
2023/05/03	4	287.12	0.3	286.00	287.50	3.7	1,815	0.21%
2023/05/02	1	285.46	8.1	285.93	286.00	-7.1	1,836	-0.39%
2023/04/28	0	280.00	0.1	280.50	282.50	0	1,883	0.00%
2023/04/27	2	275.25	1.1	278.98	280.00	1	1,875	0.05%
2023/04/26	0.1	273.73	4	274.50	275.50	-3.9	1,849	-0.21%
2023/04/25	3	276.78	14	277.54	278.00	-11	1,826	-0.60%
2023/04/24	120	277.91	2	278.25	278.50	118	1,813	6.51%	大買/鉅額交易
2023/04/21	0	275.50	0	0.00	276.00	0	1,804	0.00%
2023/04/20	3.7	276.83	0	0.00	276.50	3.7	1,805	0.21%
2023/04/19	0.1	279.00	30	279.45	278.50	-29.9	1,812	-1.65%
2023/04/18	2	277.53	0	0.00	278.50	2	1,797	0.11%
2023/04/17	2.6	279.93	3.2	279.83	281.00	-0.6	1,797	-0.03%
2023/04/14	1.6	277.97	1.3	276.65	277.50	0.3	1,782	0.02%
2023/04/13	75	278.04	51	277.74	275.50	24	1,782	1.35%
2023/04/12	5.2	277.73	3	279.33	278.50	2.2	1,767	0.13%
2023/04/11	0.2	273.53	26.9	271.07	273.50	-26.7	1,758	-1.52%
2023/04/10	19.1	270.53	0	0.00	271.00	19.1	1,753	1.09%
2023/04/07	0.2	270.10	0.2	272.00	270.00	0	1,756	0.00%
2023/04/06	5.1	269.51	1.1	269.53	270.50	4	1,759	0.23%
2023/03/31	0.2	272.57	0.1	272.00	272.50	0.2	1,754	0.01%
2023/03/30	3	272.00	1.1	272.43	272.50	2	1,830	0.11%
2023/03/29	1.2	270.50	1	271.00	271.50	0.2	1,921	0.01%
2023/03/28	101.3	269.82	1	270.00	268.50	100.3	2,048	4.89%	大買/
2023/03/27	4	270.25	5.5	270.23	269.50	-1.5	2,140	-0.07%
2023/03/24	3.2	268.91	1	269.00	270.00	2.2	2,249	0.10%
2023/03/23	3	268.84	0.3	270.03	269.50	2.8	2,262	0.12%
2023/03/22	102.1	268.32	2.4	267.73	269.00	99.7	2,269	4.39%	大買/
2023/03/21	1	268.49	0	0.00	268.50	1	2,271	0.04%
2023/03/20	1.1	266.21	0.2	268.94	266.00	0.9	2,285	0.04%
2023/03/17	0.4	266.28	5.2	267.89	271.00	-4.8	2,286	-0.21%
2023/03/16	0.2	262.97	1.2	261.80	263.00	-1.1	2,251	-0.05%
2023/03/15	4.8	262.28	2	262.99	261.50	2.7	2,265	0.12%
2023/03/14	20.3	262.82	1.1	262.18	261.00	19.2	2,266	0.85%
2023/03/13	13	268.38	12.2	267.77	266.00	0.8	2,229	0.04%
2023/03/10	1.2	291.38	8.4	291.05	293.00	-7.2	2,144	-0.34%
2023/03/09	0.1	285.00	0	0.00	285.50	0.1	2,124	0.01%
2023/03/08	3.4	287.18	0	0.00	287.50	3.4	2,156	0.16%
2023/03/07	0.1	287.22	1.6	288.89	289.50	-1.4	2,197	-0.06%
2023/03/06	3.1	286.34	0.1	286.50	286.50	3	2,245	0.13%
2023/03/03	0.4	283.64	0.1	282.50	284.00	0.3	2,294	0.01%
2023/03/02	0	0.00	1.4	279.72	281.00	-1.4	2,339	-0.06%
2023/03/01	1.1	276.09	2.1	277.50	276.00	-1	2,381	-0.04%
2023/02/24	4	281.25	0	0.00	278.00	4	2,416	0.17%
2023/02/23	30.3	280.50	1.2	281.00	280.50	29.2	2,425	1.20%
2023/02/22	0.2	279.25	0	278.50	279.50	0.2	2,431	0.01%
2023/02/21	1	278.00	0	0.00	279.50	1	2,444	0.04%
2023/02/20	1.1	279.05	0	0.00	278.00	1.1	2,469	0.04%
2023/02/17	1.2	279.23	0.9	279.00	279.50	0.4	2,496	0.01%
2023/02/16	1.8	278.71	1	280.00	278.00	0.8	2,523	0.03%
2023/02/15	0	276.00	1	276.00	276.00	-1	2,560	-0.04%
2023/02/14	2	276.50	0.1	276.50	276.50	2	2,562	0.08%
2023/02/13	2	274.50	0.1	274.50	274.50	2	2,581	0.08%
2023/02/10	2.6	270.80	0.1	275.00	270.00	2.6	2,592	0.10%
2023/02/09	0.3	277.02	0	0.00	276.00	0.3	2,588	0.01%
2023/02/08	8	277.00	0.3	278.00	277.50	7.7	2,623	0.30%
2023/02/06	0	277.00	0.6	276.90	276.00	-0.6	2,627	-0.02%
2023/02/03	2	278.50	0.2	278.00	278.00	1.8	2,616	0.07%
2023/02/02	0	0.00	9.7	278.44	278.50	-9.7	2,622	-0.37%
2023/02/01	0.1	275.00	0	0.00	275.00	0.1	2,620	0.00%
2023/01/31	0	276.00	1.1	278.24	272.00	-1.1	2,638	-0.04%
2023/01/30	10.1	279.45	1.3	276.30	280.00	8.8	2,630	0.33%
2023/01/17	1.3	268.20	8	270.00	268.00	-6.8	2,593	-0.26%
2023/01/16	5	269.00	0	0.00	269.00	5	2,604	0.19%
2023/01/12	0.4	267.80	0	0.00	265.00	0.4	2,691	0.01%
2023/01/11	2	269.51	0.1	270.50	269.00	1.9	2,717	0.07%
2023/01/10	0.2	271.27	1.1	270.11	269.50	-0.9	2,749	-0.03%
2023/01/09	1	275.00	0.3	273.50	275.00	0.7	2,765	0.03%
2023/01/06	0	272.00	0	271.50	271.50	0	2,772	0.00%
2023/01/05	5.2	271.00	0.1	273.50	271.00	5.1	2,797	0.18%
2023/01/04	0.1	269.70	1	270.50	268.50	-0.9	2,821	-0.03%
2023/01/03	2	269.25	1.4	266.93	270.00	0.6	2,886	0.02%
2022/12/30	4.5	268.67	0	0.00	268.50	4.5	2,952	0.15%
2022/12/29	0	0.00	2.1	269.38	269.00	-2.1	2,985	-0.07%
2022/12/28	0	0.00	0.1	268.57	269.00	-0.1	3,006	0.00%
2022/12/27	2	271.75	1.2	270.84	270.00	0.9	3,037	0.03%
2022/12/26	0.1	272.00	0.5	272.00	272.00	-0.4	3,054	-0.01%
2022/12/22	1	275.50	0.1	273.13	275.50	0.9	3,119	0.03%
2022/12/21	14	265.36	1	265.50	266.00	13	3,073	0.42%
2022/12/20	3.2	268.31	10	269.00	269.00	-6.8	3,000	-0.23%
2022/12/19	2	265.50	0.1	263.55	264.00	1.9	2,914	0.07%
2022/12/16	0.1	266.45	0	0.00	265.50	0.1	2,827	0.00%
2022/12/15	1.5	268.23	8.6	267.42	267.00	-7.2	2,764	-0.26%
2022/12/14	0	269.00	1	272.50	273.00	-1	2,793	-0.03%
2022/12/13	2.3	268.57	0	0.00	267.50	2.3	2,802	0.08%
2022/12/12	1.2	265.24	0	0.00	273.00	1.2	2,799	0.04%
2022/12/09	1.1	268.48	1	268.50	268.50	0.1	2,853	0.00%
2022/12/08	2	270.00	2.3	267.91	268.00	-0.3	2,852	-0.01%
2022/12/07	3	274.50	1.1	273.02	272.00	2	2,850	0.07%
2022/12/06	2.2	277.91	3.2	277.41	277.50	-1	2,844	-0.03%
2022/12/05	1.2	281.75	0.1	280.00	283.00	1.1	2,850	0.04%
2022/12/02	0.1	274.00	2	277.00	277.00	-1.9	2,870	-0.07%
2022/12/01	1.3	269.52	7.4	272.31	271.50	-6.1	2,944	-0.21%
2022/11/30	0	267.43	1.9	267.19	266.00	-1.8	2,930	-0.06%
2022/11/29	0.2	267.94	0	0.00	267.00	0.2	2,901	0.01%
2022/11/28	2.1	265.43	5	268.20	265.50	-2.9	2,865	-0.10%
2022/11/25	11.8	268.80	1.6	266.82	265.00	10.2	2,837	0.36%
2022/11/24	11.2	266.43	2.6	268.39	267.50	8.7	2,801	0.31%
2022/11/23	104.9	265.80	2	265.73	265.00	102.8	2,782	3.70%	大買/鉅額交易
2022/11/22	0	256.50	6.4	260.02	261.00	-6.4	2,758	-0.23%
2022/11/21	12.6	255.81	0	0.00	258.00	12.6	2,731	0.46%
2022/11/18	1.1	254.00	2	255.25	256.00	-0.9	2,734	-0.03%
2022/11/17	0	0.00	2.1	251.32	254.00	-2.1	2,775	-0.07%
2022/11/16	3.1	253.14	2.4	251.87	252.00	0.7	2,803	0.03%
2022/11/15	5.3	250.97	1.1	251.95	252.00	4.2	2,823	0.15%
2022/11/14	1	248.06	0	0.00	248.00	1	2,845	0.04%
2022/11/11	3.2	247.20	4.4	248.17	249.00	-1.2	2,877	-0.04%
2022/11/10	2.5	241.56	0	0.00	241.00	2.5	2,898	0.09%
2022/11/09	5.1	243.91	2.5	244.31	244.50	2.6	2,983	0.09%
2022/11/08	2	239.51	10	241.05	242.00	-8	3,080	-0.26%
2022/11/07	10.1	235.91	0	237.00	237.50	10	3,220	0.31%
2022/11/04	5.4	232.04	2	233.00	234.50	3.4	3,218	0.10%
2022/11/03	1.1	235.52	0.1	237.50	235.50	1	3,207	0.03%
2022/11/02	4	236.00	0.1	237.93	237.50	3.9	3,212	0.12%
2022/11/01	1.1	235.09	1	235.00	236.00	0.1	3,214	0.00%
2022/10/31	0	0.00	0.1	236.50	236.00	-0.1	3,230	0.00%
2022/10/28	0.1	234.00	0.7	234.00	234.00	-0.6	3,229	-0.02%
2022/10/27	10.1	234.31	0	0.00	233.00	10.1	3,241	0.31%
2022/10/26	0	234.00	0	0.00	235.50	0	3,287	0.00%
2022/10/25	10	231.20	0	0.00	231.50	10	3,299	0.30%
2022/10/24	5.1	230.71	0	0.00	231.00	5.1	3,385	0.15%
2022/10/21	3.2	230.03	3	231.99	229.00	0.2	3,458	0.00%
2022/10/20	16.6	232.37	0	232.00	232.00	16.6	3,500	0.47%
2022/10/19	3.1	236.59	2.7	239.04	239.00	0.4	3,472	0.01%
2022/10/18	13.3	235.85	2.1	236.51	236.50	11.2	3,470	0.32%
2022/10/17	0.2	230.67	0	0.00	232.00	0.2	3,473	0.00%
2022/10/14	3.1	233.95	0	0.00	231.00	3.1	3,483	0.09%
2022/10/13	0	0.00	2.1	230.72	231.00	-2.1	3,495	-0.06%
2022/10/12	3.2	231.31	0.1	231.50	231.50	3.1	3,512	0.09%
2022/10/11	2.6	225.66	4	224.25	225.00	-1.5	3,537	-0.04%
2022/10/07	10.5	235.40	1	231.00	231.00	9.5	3,484	0.27%
2022/10/06	9.1	243.34	21.1	244.00	244.00	-12.1	3,432	-0.35%
2022/10/05	1.1	244.05	0	0.00	244.00	1.1	3,437	0.03%
2022/10/04	3.6	236.80	2	238.25	240.00	1.6	3,439	0.05%
2022/10/03	0.2	232.00	1	230.00	234.00	-0.8	3,422	-0.02%
2022/09/30	10.2	233.15	0	0.00	234.00	10.2	3,428	0.30%
2022/09/29	5.5	237.48	1	237.01	237.50	4.5	3,418	0.13%
2022/09/28	6.1	238.80	3.1	237.99	237.50	3.1	3,427	0.09%
2022/09/27	3.2	242.62	0.1	241.00	242.00	3.1	3,408	0.09%
2022/09/26	2.6	240.19	2	243.25	238.50	0.6	3,435	0.02%
2022/09/23	0	246.50	0	0.00	246.00	0	3,441	0.00%
2022/09/22	1.3	244.55	0.1	245.50	246.50	1.2	3,519	0.03%
2022/09/21	0.6	251.70	0.4	250.00	249.00	0.2	3,501	0.00%
2022/09/20	1.1	255.79	0	0.00	253.50	1.1	3,471	0.03%
2022/09/19	1.1	254.91	2	254.25	254.50	-0.9	3,457	-0.03%
2022/09/16	0	252.50	0.3	254.40	256.50	-0.2	3,465	-0.01%
2022/09/15	0.3	255.17	0.4	256.00	254.00	-0.1	3,413	0.00%
2022/09/14	1.1	252.50	0.1	253.50	252.50	1	3,430	0.03%
2022/09/13	0.6	256.50	2	255.75	256.50	-1.4	3,446	-0.04%
2022/09/12	1.3	251.04	0	0.00	254.00	1.3	3,458	0.04%
2022/09/08	1.2	244.33	5	248.20	249.00	-3.8	3,470	-0.11%
2022/09/07	8	244.84	1	247.50	242.00	7	3,433	0.20%
2022/09/06	30.8	258.01	0	0.00	255.00	30.8	3,335	0.92%
2022/09/05	2	257.99	4	258.23	258.00	-2.1	3,365	-0.06%
2022/09/02	0	0.00	2	255.48	253.50	-2	3,373	-0.06%
2022/09/01	1.3	252.88	1	253.50	252.50	0.3	3,374	0.01%
2022/08/31	3	255.17	0	0.00	255.00	3	3,385	0.09%
2022/08/30	1.3	256.57	1.2	256.70	257.00	0.2	3,421	0.00%
2022/08/29	3	252.18	0	0.00	253.00	3	3,410	0.09%
2022/08/26	2.1	257.27	1	257.00	258.50	1.1	3,413	0.03%
2022/08/25	4.4	253.82	0	256.64	255.50	4.4	3,392	0.13%
2022/08/24	1.6	259.12	4.1	258.32	254.00	-2.5	3,371	-0.07%
2022/08/23	2.1	264.90	3	265.00	260.50	-0.9	3,385	-0.03%
2022/08/22	2.1	263.81	0.1	265.50	267.50	2	3,374	0.06%
2022/08/19	1.1	263.48	1	263.00	264.50	0.1	3,347	0.00%
2022/08/18	4.1	260.71	3.2	261.16	262.50	0.9	3,321	0.03%
2022/08/17	2.7	256.40	7.2	257.48	258.00	-4.5	3,282	-0.14%
2022/08/16	1.3	254.34	4	253.00	254.50	-2.7	3,224	-0.09%
2022/08/15	12	257.28	5.3	255.12	252.50	6.7	3,156	0.21%
2022/08/12	19.4	262.22	8	260.56	262.00	11.4	3,066	0.37%
2022/08/11	0.2	281.35	6	280.33	282.00	-5.8	2,952	-0.20%
2022/08/10	1.1	278.20	0	0.00	277.00	1.1	2,964	0.04%
2022/08/09	5.2	281.98	4	282.00	281.00	1.2	2,965	0.04%
2022/08/08	1.4	281.14	0	0.00	283.50	1.4	2,970	0.05%
2022/08/05	180	281.23	1	280.02	282.00	179	3,010	5.94%	大買/鉅額交易
2022/08/04	1	281.49	1.3	281.00	281.00	-0.3	3,062	-0.01%
2022/08/03	1.3	279.77	4	280.00	281.00	-2.7	3,068	-0.09%
2022/08/02	305.5	277.61	0	0.00	277.50	305.5	3,108	9.83%	大買/鉅額交易
2022/08/01	2.3	282.06	2	282.00	282.50	0.3	3,060	0.01%
2022/07/29	4	280.83	73.3	279.45	281.50	-69.3	3,050	-2.27%
2022/07/28	37.3	322.27	10.1	321.99	319.00	27.2	2,955	0.92%
2022/07/27	3.7	321.50	6	322.33	322.50	-2.3	2,870	-0.08%
2022/07/26	11	322.50	1	323.50	323.00	10	2,814	0.36%
2022/07/25	143.1	325.77	0	0.00	326.00	143.1	2,787	5.13%	大買/鉅額交易
2022/07/22	2.4	320.79	3	324.50	326.00	-0.6	2,770	-0.02%
2022/07/21	1.3	318.25	2	322.50	322.00	-0.7	2,740	-0.02%
2022/07/20	1	316.99	0	0.00	316.00	1	2,705	0.04%
2022/07/19	2.5	310.34	0	313.00	312.00	2.4	2,700	0.09%
2022/07/18	2.1	307.05	1	306.00	308.50	1.1	2,678	0.04%
2022/07/15	1	314.00	0	0.00	310.00	1	2,640	0.04%
2022/07/14	39	312.01	2	311.50	312.50	37	2,648	1.40%
2022/07/13	11	313.45	10.1	313.99	313.00	0.9	2,648	0.03%
2022/07/12	3	305.50	4.1	304.27	306.50	-1	2,624	-0.04%
2022/07/11	0	0.00	84.2	308.31	309.50	-84.2	2,597	-3.24%
2022/07/08	1.1	305.50	0	307.00	305.00	1.1	2,592	0.04%
2022/07/07	1.1	300.74	0	0.00	302.50	1.1	2,610	0.04%
2022/07/06	2	301.24	0	0.00	298.00	2	2,644	0.08%
2022/07/05	2.6	305.06	2	305.50	304.50	0.6	2,673	0.02%
2022/07/04	4.1	301.32	0.1	302.00	301.50	4.1	2,666	0.15%
2022/07/01	1.4	310.60	120	312.35	309.50	-118.6	2,666	-4.45%	大賣/鉅額交易
2022/06/30	5.2	311.44	1	313.50	310.50	4.2	2,657	0.16%
2022/06/29	1.1	323.59	0	0.00	324.00	1.1	2,586	0.04%
2022/06/28	0.1	326.40	0.1	329.00	326.00	0	2,572	0.00%
2022/06/27	2	327.51	0	0.00	328.50	2	2,577	0.08%
2022/06/24	0.1	325.00	2	325.00	326.00	-1.9	2,571	-0.07%
2022/06/23	2	323.49	4.2	323.54	325.00	-2.2	2,572	-0.08%
2022/06/22	6.2	323.05	0.5	329.30	321.50	5.7	2,605	0.22%
2022/06/21	1	322.50	0	0.00	332.00	1	2,594	0.04%
2022/06/20	0.2	319.95	0	0.00	320.00	0.2	2,580	0.01%
2022/06/17	0.1	322.17	2	321.50	323.00	-1.9	2,596	-0.07%
2022/06/16	2.1	324.66	3	328.00	324.50	-0.9	2,605	-0.03%
2022/06/15	16.6	326.31	0	0.00	325.00	16.6	2,688	0.62%
2022/06/14	1	325.52	0	0.00	325.00	1	2,881	0.04%
2022/06/13	0.1	326.64	74	326.44	327.00	-73.9	2,923	-2.53%
2022/06/10	0.3	331.10	0	0.00	329.00	0.3	2,937	0.01%
2022/06/09	3.2	335.59	0	0.00	333.00	3.2	2,991	0.11%
2022/06/08	0	341.00	1	338.50	338.50	-1	2,996	-0.03%
2022/06/07	1.1	339.16	0	0.00	339.00	1.1	2,974	0.04%
2022/06/06	0	342.50	1	340.50	340.00	-1	2,980	-0.03%
2022/06/02	2	342.51	6.3	343.34	342.50	-4.3	3,011	-0.14%
2022/06/01	0.2	343.29	0	0.00	343.00	0.2	3,078	0.01%
2022/05/31	1.2	342.22	2	340.50	341.50	-0.8	3,102	-0.02%
2022/05/30	0	0.00	4.2	336.07	338.50	-4.2	3,060	-0.14%
2022/05/27	0	325.00	3.2	328.03	329.00	-3.2	3,046	-0.10%
2022/05/26	1.1	325.19	1	323.50	323.50	0.1	3,066	0.00%
2022/05/25	0	326.50	5	327.60	327.00	-5	3,076	-0.16%
2022/05/24	1.1	322.79	3	323.83	322.00	-1.9	3,089	-0.06%
2022/05/23	5.1	325.22	263	325.11	323.50	-257.9	3,089	-8.35%	大賣/鉅額交易
2022/05/20	2.7	323.32	1	324.00	324.00	1.7	3,090	0.06%
2022/05/19	7.1	322.13	40.5	323.58	325.00	-33.4	3,078	-1.08%
2022/05/18	2	333.76	1	332.00	332.00	1	3,029	0.03%
2022/05/17	1	332.54	3	337.17	332.50	-2	3,010	-0.07%
2022/05/16	1.3	332.43	0.1	332.50	332.00	1.2	2,983	0.04%
2022/05/13	10.1	330.91	3	331.17	332.50	7.1	2,957	0.24%
2022/05/12	6.1	339.40	2	338.25	338.00	4.1	2,908	0.14%
2022/05/11	26.1	349.25	1.1	346.77	349.50	25	2,844	0.88%
2022/05/10	2	344.56	1.8	347.72	350.00	0.2	2,831	0.01%
2022/05/09	0	0.00	1	358.50	356.50	-1	2,797	-0.04%
2022/05/06	3.1	358.69	0	0.00	358.00	3.1	2,781	0.11%
2022/05/05	0	0.00	0.1	364.00	366.00	-0.1	2,778	0.00%
2022/05/04	1	361.00	0	0.00	361.50	1	2,785	0.04%
2022/05/03	2.5	360.18	8	358.06	362.00	-5.5	2,854	-0.19%
2022/04/29	0.1	358.18	0.1	358.50	357.00	0.1	2,933	0.00%
2022/04/28	1.1	356.48	0.1	356.00	356.50	1	2,945	0.03%
2022/04/27	1	354.50	0.7	354.29	355.00	0.3	2,929	0.01%
2022/04/26	0	0.00	1.2	360.83	358.00	-1.2	2,921	-0.04%
2022/04/25	0	0.00	0.2	357.50	356.00	-0.2	2,928	-0.01%
2022/04/22	0	359.50	2	363.00	363.00	-2	2,907	-0.07%
2022/04/21	1.2	360.01	0	361.50	358.50	1.2	2,910	0.04%
2022/04/20	0	360.00	0	0.00	359.50	0	2,911	0.00%
2022/04/19	0	0.00	1	359.00	357.00	-1	2,907	-0.03%
2022/04/18	1	354.50	2.1	355.12	355.00	-1.1	2,929	-0.04%
2022/04/15	1.1	356.47	0	0.00	356.50	1.1	2,926	0.04%
2022/04/14	0.1	359.31	1	358.00	357.00	-0.9	2,946	-0.03%
2022/04/13	3.2	353.13	3	355.00	354.50	0.2	2,954	0.01%
2022/04/12	8.9	350.35	2	350.50	349.00	6.9	2,973	0.23%
2022/04/11	3.5	358.34	8.3	358.16	356.50	-4.8	2,942	-0.16%
2022/04/08	8.1	364.18	0	0.00	364.50	8.1	2,895	0.28%
2022/04/07	4.2	363.04	0	0.00	360.50	4.2	2,908	0.14%
2022/04/06	11.4	367.52	1	369.00	367.50	10.4	2,862	0.36%
2022/04/01	2.1	370.86	1	370.50	373.50	1.1	2,827	0.04%
2022/03/31	1	375.00	9	373.67	373.50	-8	2,822	-0.28%
2022/03/30	2	375.00	0	0.00	375.50	2	2,815	0.07%
2022/03/29	4.1	377.01	0	0.00	376.00	4.1	2,805	0.15%
2022/03/28	1	373.02	8	374.69	378.00	-7	2,814	-0.25%
2022/03/25	1	373.03	2	375.00	374.00	-1	2,804	-0.04%
2022/03/24	0.1	374.75	1.8	374.50	373.00	-1.7	2,764	-0.06%
2022/03/23	4	372.50	1.1	373.52	372.50	3	2,783	0.11%
2022/03/22	7	371.64	1.1	372.18	372.00	5.9	2,804	0.21%
2022/03/21	46.3	373.63	1.2	374.25	374.50	45	2,763	1.63%
2022/03/18	7.4	373.06	0.2	375.86	372.50	7.2	2,723	0.26%
2022/03/17	10.7	377.85	60.2	377.12	377.00	-49.5	2,651	-1.87%
2022/03/16	47.6	374.49	4	376.13	379.00	43.6	2,462	1.77%
2022/03/15	0	365.61	7	363.00	368.00	-7	2,392	-0.29%
2022/03/14	0.2	368.00	1	365.00	369.50	-0.8	2,403	-0.03%
2022/03/11	7	370.29	0.1	372.00	371.50	6.9	2,345	0.29%
2022/03/10	9	366.28	0	0.00	366.50	9	2,313	0.39%
2022/03/09	2.1	359.80	2	359.50	360.00	0.1	2,301	0.00%
2022/03/08	59.7	360.78	1	355.50	358.50	58.7	2,295	2.56%
2022/03/07	4.2	362.27	37.1	359.52	364.00	-33	2,252	-1.46%
2022/03/04	50	377.00	10.1	380.32	376.00	39.9	2,249	1.77%
2022/03/03	37.2	378.99	3.1	379.62	380.00	34.1	2,227	1.53%
2022/03/02	11	370.73	9.1	372.52	373.00	1.9	2,212	0.09%
2022/02/25	16.1	371.50	2	370.50	371.50	14	2,170	0.65%
2022/02/24	2.6	371.55	1.3	371.09	371.00	1.3	2,165	0.06%
2022/02/23	0	0.00	2	377.25	377.50	-2	2,153	-0.09%
2022/02/22	0.2	374.50	2	376.50	377.50	-1.9	2,151	-0.09%
2022/02/21	0.2	375.00	0.2	375.00	378.50	0.1	2,150	0.00%
2022/02/18	7	372.00	0.6	371.68	372.00	6.4	2,155	0.30%
2022/02/17	0.1	371.50	1	369.50	371.50	-1	2,202	-0.04%
2022/02/16	0.1	368.00	0	0.00	369.00	0.1	2,217	0.00%
2022/02/15	1.5	363.69	0.8	364.00	362.50	0.7	2,264	0.03%
2022/02/14	6	362.92	3	361.83	363.00	3	2,365	0.13%
2022/02/11	1.1	368.05	0	0.00	367.50	1.1	2,397	0.05%
2022/02/09	41.4	363.09	0.2	365.00	366.00	41.3	2,480	1.66%
2022/02/08	1	363.51	1	363.50	363.50	0	2,485	0.00%
2022/02/07	2.4	363.49	0	0.00	364.00	2.4	2,498	0.10%
2022/01/26	5	359.60	3.4	360.03	359.50	1.6	2,508	0.06%
2022/01/25	1.5	357.14	2.3	358.35	360.00	-0.8	2,504	-0.03%
2022/01/24	33.6	367.88	3	365.33	364.50	30.6	2,433	1.26%
2022/01/21	0.8	376.26	2.2	376.41	377.00	-1.4	2,371	-0.06%
2022/01/20	66.4	378.99	0	0.00	378.50	66.4	2,358	2.81%
2022/01/19	1	380.00	6.4	378.50	378.00	-5.4	2,364	-0.23%
2022/01/18	4.7	379.85	4.1	379.96	380.00	0.6	2,385	0.03%
2022/01/17	17	376.74	1	376.50	378.00	16	2,401	0.67%
2022/01/14	0.2	374.92	0	0.00	377.50	0.2	2,450	0.01%
2022/01/13	1	378.50	0	0.00	378.00	1	2,478	0.04%
2022/01/12	1	376.00	0.2	376.66	378.00	0.8	2,509	0.03%
2022/01/11	29.1	377.79	0	0.00	378.00	29.1	2,511	1.16%
2022/01/10	1	376.00	1	375.50	378.50	0	2,484	0.00%
2022/01/07	17.2	376.30	0	376.50	377.50	17.2	2,492	0.69%
2022/01/06	12.1	380.25	2	380.50	380.00	10.1	2,512	0.40%
2022/01/05	0.1	379.50	1.4	378.78	380.50	-1.3	2,535	-0.05%
2022/01/04	0	0.00	132	377.25	377.00	-132	2,506	-5.27%	大賣/鉅額交易
2022/01/03	0.1	374.50	1.2	373.92	373.50	-1.1	2,490	-0.04%
2021/12/30	1	375.50	2.1	375.72	376.00	-1.1	2,527	-0.04%
2021/12/29	0	373.00	3.4	373.45	373.50	-3.3	2,513	-0.13%
2021/12/28	0.4	372.61	3	373.00	373.50	-2.6	2,524	-0.10%
2021/12/27	4.2	370.48	2	372.50	372.50	2.2	2,530	0.09%
2021/12/24	1	371.00	6.2	370.00	370.00	-5.2	2,544	-0.20%
2021/12/23	0	0.00	9	371.00	371.00	-9	2,556	-0.35%
2021/12/22	1	370.50	7	370.00	370.00	-6	2,572	-0.23%
2021/12/21	0	0.00	2.2	369.55	370.50	-2.2	2,574	-0.09%
2021/12/20	0	0.00	1	367.00	367.00	-1	2,582	-0.04%
2021/12/17	0.2	367.50	2	369.00	366.50	-1.8	2,599	-0.07%
2021/12/15	5.1	365.20	0	0.00	364.50	5.1	2,563	0.20%
2021/12/14	0.1	364.00	0	365.50	366.50	0	2,592	0.00%
2021/12/13	0.1	368.00	1	366.50	366.50	-1	2,599	-0.04%
2021/12/10	2	370.00	2	369.50	368.00	0	2,598	0.00%
2021/12/09	1.1	366.68	0	363.50	367.00	1.1	2,598	0.04%
2021/12/08	1.1	365.25	1	367.35	360.00	0	2,584	0.00%
2021/12/07	11.3	363.90	2	365.98	366.50	9.3	2,549	0.36%
2021/12/06	0	0.00	0.2	364.00	365.00	-0.2	2,545	-0.01%
2021/12/03	13.2	364.19	0.1	365.00	365.50	13.1	2,559	0.51%
2021/12/02	10	363.00	2	361.75	363.50	8	2,552	0.31%
2021/12/01	0	0.00	1	360.00	360.00	-1	2,546	-0.04%
2021/11/30	3	355.50	0	0.00	352.50	3	2,539	0.12%
2021/11/29	1.2	352.96	6	354.65	355.50	-4.9	2,486	-0.20%
2021/11/26	1	356.00	0	0.00	356.00	1	2,475	0.04%
2021/11/25	1.1	359.04	4.1	360.85	361.00	-3	2,493	-0.12%
2021/11/24	0	355.00	0.1	356.50	355.00	0	2,508	0.00%
2021/11/23	2.5	353.14	6.6	352.64	352.50	-4.1	2,505	-0.16%
2021/11/22	0.2	357.92	0	0.00	356.00	0.2	2,490	0.01%
2021/11/19	0.1	360.98	0	0.00	360.50	0.1	2,469	0.00%
2021/11/18	0.1	360.00	52	357.69	359.50	-51.9	2,465	-2.11%
2021/11/16	2.1	356.19	3.4	354.38	354.50	-1.3	2,478	-0.05%
2021/11/15	0	360.00	1.4	356.57	359.00	-1.4	2,476	-0.05%
2021/11/12	5.1	360.22	3.2	360.37	360.00	2	2,495	0.08%
2021/11/11	7	363.80	26.1	364.70	365.00	-19.1	2,504	-0.76%
2021/11/10	18	377.19	2.1	376.71	377.50	15.9	2,445	0.65%
2021/11/09	6.2	375.31	80.2	373.57	375.50	-74	2,441	-3.03%
2021/11/08	0	371.57	2.1	371.51	371.50	-2	2,489	-0.08%
2021/11/05	2	363.00	3.7	363.60	364.50	-1.7	2,505	-0.07%
2021/11/04	3	358.00	2	358.25	359.00	1	2,521	0.04%
2021/11/03	0	0.00	0.1	356.50	356.00	-0.1	2,520	0.00%
2021/11/02	0.3	355.83	0.2	356.00	356.00	0.1	2,524	0.01%
2021/11/01	4.3	353.96	3.2	352.09	355.00	1.2	2,569	0.05%
2021/10/29	1.2	353.54	1	351.00	353.00	0.2	2,620	0.01%
2021/10/28	0.1	355.94	0.2	355.62	354.00	-0.1	2,678	0.00%
2021/10/27	0	0.00	0.4	355.00	357.50	-0.4	2,816	-0.01%
2021/10/26	1	353.03	3.9	356.27	356.50	-2.9	2,912	-0.10%
2021/10/25	4.8	355.48	1.4	352.87	353.00	3.4	2,969	0.11%
2021/10/22	0.1	354.00	9.2	352.86	356.00	-9.1	3,004	-0.30%
2021/10/21	1.1	347.59	1	348.86	349.00	0.1	3,011	0.00%
2021/10/20	50	342.21	2.1	346.00	344.50	47.9	3,009	1.59%
2021/10/19	0.1	337.50	0	0.00	339.00	0.1	3,108	0.00%
2021/10/18	1	336.50	1	336.00	335.50	0	3,177	0.00%
2021/10/15	1.4	333.82	2	335.25	334.00	-0.6	3,194	-0.02%
2021/10/14	4.1	335.39	2.1	336.16	333.50	2.1	3,195	0.06%
2021/10/13	18.6	343.34	3	342.00	343.50	15.6	3,174	0.49%
2021/10/12	0	0.00	5.1	338.69	338.00	-5.1	3,162	-0.16%
2021/10/08	0	337.21	1.1	337.03	338.00	-1	3,147	-0.03%
2021/10/07	3.2	334.94	2.1	331.99	337.00	1.2	3,149	0.04%
2021/10/05	2	322.25	3	323.50	324.00	-1	3,152	-0.03%
2021/10/04	0.1	323.50	0	0.00	324.00	0.1	3,196	0.00%
2021/10/01	2	319.50	20.3	324.46	320.50	-18.3	3,204	-0.57%
2021/09/30	3	326.17	0	0.00	325.50	3	3,195	0.09%
2021/09/29	9	329.28	21.2	332.86	328.50	-12.2	3,189	-0.38%
2021/09/28	1	337.50	0	0.00	338.50	1	3,179	0.03%
2021/09/27	2	339.50	0	0.00	340.50	2	3,175	0.06%
2021/09/24	0.1	335.98	1	334.00	337.00	-0.9	3,182	-0.03%
2021/09/23	0.1	331.50	0.1	331.62	331.50	-0.1	3,179	0.00%
2021/09/22	0.1	322.50	4	324.88	328.50	-3.9	3,181	-0.12%
2021/09/17	0.3	327.14	0.3	327.10	326.00	0	3,198	0.00%
2021/09/16	3	326.00	4.1	325.10	326.00	-1.1	3,246	-0.03%
2021/09/15	1	323.50	14.1	323.86	322.50	-13.1	3,257	-0.40%
2021/09/14	0.1	322.50	6	323.00	322.50	-6	3,315	-0.18%
2021/09/13	0	0.00	0	321.00	320.00	0	3,394	0.00%
2021/09/10	1.3	316.81	2	317.00	316.00	-0.7	3,433	-0.02%
2021/09/08	0.3	319.02	3.2	316.88	317.00	-3	3,483	-0.08%
2021/09/07	4	319.88	1	320.50	319.00	3	3,508	0.09%
2021/09/06	0	0.00	1.2	323.71	323.00	-1.2	3,521	-0.03%
2021/09/03	0	0.00	1	320.00	319.50	-1	3,554	-0.03%
2021/09/02	0.1	319.63	1	318.00	316.00	-0.9	3,590	-0.02%
2021/09/01	1	321.04	3	321.67	321.00	-2	3,621	-0.05%
2021/08/31	0.1	321.50	7.4	323.29	324.00	-7.3	3,634	-0.20%
2021/08/30	30.1	318.60	1.3	318.50	319.00	28.8	3,637	0.79%
2021/08/27	3	317.00	0	318.50	317.50	3	3,625	0.08%
2021/08/26	2.1	318.73	0	0.00	319.00	2.1	3,662	0.06%
2021/08/25	2	316.50	4	317.25	318.50	-2	3,710	-0.05%
2021/08/24	4.9	316.37	2	319.50	315.00	2.9	3,747	0.08%
2021/08/23	1.2	316.42	2	317.75	317.50	-0.8	3,764	-0.02%
2021/08/20	55.4	311.48	6	310.92	312.00	49.4	3,789	1.30%
2021/08/19	7.2	311.07	0	0.00	311.00	7.2	3,821	0.19%
2021/08/18	8	316.69	7	314.36	317.50	1	3,817	0.03%
2021/08/17	0.5	319.11	6	319.00	318.00	-5.6	3,827	-0.15%
2021/08/16	0.3	315.24	6.1	316.50	315.00	-5.8	3,806	-0.15%
2021/08/13	4.1	317.65	0	0.00	316.50	4.1	3,893	0.10%
2021/08/12	8.4	321.60	105.2	320.73	319.00	-96.8	4,117	-2.35%	大賣/
2021/08/11	9.5	320.86	1	322.00	323.00	8.5	4,271	0.20%
2021/08/10	6.2	318.77	204	319.20	319.50	-197.8	4,299	-4.60%	大賣/鉅額交易
2021/08/09	0.1	322.67	101	322.89	322.00	-100.9	4,353	-2.32%	大賣/
2021/08/06	0.1	321.50	1	325.00	323.50	-0.9	4,430	-0.02%
2021/08/05	4.2	321.76	2	320.50	321.00	2.2	4,593	0.05%
2021/08/04	7.2	320.52	3	320.33	324.00	4.2	4,686	0.09%
2021/08/03	2.4	324.14	0	0.00	324.50	2.4	4,745	0.05%
2021/08/02	12.5	316.02	4	317.63	319.50	8.5	4,726	0.18%
2021/07/30	4	353.38	1	352.00	351.00	3	4,651	0.06%
2021/07/29	4.1	353.04	0.5	354.50	352.50	3.6	4,654	0.08%
2021/07/28	8.3	355.86	1	356.50	353.50	7.3	4,637	0.16%
2021/07/27	2.1	356.15	0	360.00	359.00	2.1	4,622	0.04%
2021/07/26	1.2	354.70	1	356.00	354.50	0.2	4,608	0.00%
2021/07/23	45.8	357.80	5	356.00	354.50	40.8	4,590	0.89%
2021/07/22	4.2	366.86	3.2	367.81	365.50	1	4,465	0.02%
2021/07/20	1	372.00	0	0.00	371.00	1	4,455	0.02%
2021/07/19	1.6	372.00	1	372.00	372.00	0.6	4,485	0.01%
2021/07/16	1.1	374.74	0	0.00	376.00	1.1	4,532	0.02%
2021/07/15	5	379.40	1	378.00	378.50	4	4,558	0.09%
2021/07/14	0	0.00	1	378.00	379.00	-1	4,583	-0.02%
2021/07/13	4.1	377.14	29	376.74	376.50	-24.9	4,638	-0.54%
2021/07/12	3.1	380.66	2.3	380.43	381.00	0.8	4,720	0.02%
2021/07/09	3.5	377.91	0	0.00	373.00	3.5	4,720	0.07%
2021/07/08	0.1	380.98	0	380.00	381.00	0.1	4,701	0.00%
2021/07/07	7	378.07	2	378.00	379.00	5	4,734	0.11%
2021/07/06	5	376.10	0	0.00	376.00	5	4,763	0.10%
2021/07/05	1	374.54	70	375.21	376.00	-69	4,778	-1.44%
2021/07/02	2.3	371.21	2	367.59	371.00	0.3	4,796	0.01%
2021/07/01	3.3	369.20	0	370.00	367.00	3.2	4,819	0.07%
2021/06/30	2.2	372.61	2	371.50	371.50	0.2	4,824	0.00%
2021/06/29	0.2	372.95	0	0.00	370.00	0.2	4,815	0.00%
2021/06/28	5	370.80	4.2	369.64	372.50	0.9	4,845	0.02%
2021/06/25	3.8	370.16	1.1	370.60	367.00	2.8	4,850	0.06%
2021/06/24	4	373.89	3.1	373.92	373.50	0.9	4,818	0.02%
2021/06/23	6.6	373.74	207.1	375.42	374.00	-200.5	4,837	-4.15%	大賣/鉅額交易
2021/06/22	9.5	379.97	7	378.14	375.00	2.5	4,800	0.05%
2021/06/21	4.1	384.64	23.1	383.45	383.00	-19	4,767	-0.40%
2021/06/18	3	385.83	1	385.00	385.00	2	4,787	0.04%
2021/06/17	4	386.25	3.1	386.37	388.00	0.9	4,885	0.02%
2021/06/16	12.1	386.51	1.2	388.87	388.00	10.9	5,262	0.21%
2021/06/15	1	383.01	0.7	383.96	383.50	0.4	5,462	0.01%
2021/06/11	4.2	384.16	2	383.00	383.00	2.2	5,498	0.04%
2021/06/10	3.1	386.24	0	0.00	385.50	3.1	5,516	0.06%
2021/06/09	2	387.50	1	385.50	386.00	1	5,508	0.02%
2021/06/08	1	389.00	100	388.28	390.00	-99	5,549	-1.78%
2021/06/07	1.1	387.78	0.3	385.65	388.00	0.9	5,592	0.02%
2021/06/04	1.1	389.57	1	389.50	390.00	0.1	5,593	0.00%
2021/06/03	3.1	391.37	12.1	394.86	392.00	-9	5,623	-0.16%
2021/06/02	6.2	398.98	6	395.67	393.50	0.2	5,631	0.00%
2021/06/01	2.1	398.51	6.1	399.52	403.00	-4	5,623	-0.07%
2021/05/31	2.2	392.32	7	394.36	395.00	-4.9	5,653	-0.09%
2021/05/28	5	389.00	1.9	390.74	391.50	3.1	5,701	0.06%
2021/05/27	7	391.64	10	392.00	388.00	-3	5,764	-0.05%
2021/05/26	6.2	391.05	7.1	393.01	397.50	-1	5,787	-0.02%
2021/05/25	6	391.42	4	390.25	390.50	2	5,824	0.03%
2021/05/24	29	389.16	7.2	390.23	390.00	21.8	5,912	0.37%
2021/05/21	65.3	394.07	14.6	397.79	392.50	50.8	5,916	0.86%
2021/05/20	25.2	403.34	28.2	409.09	397.00	-3	5,847	-0.05%
2021/05/19	15.5	404.48	29.3	401.14	409.50	-13.8	5,622	-0.25%
2021/05/18	14.3	378.57	3	380.50	384.00	11.3	5,420	0.21%
2021/05/17	86.8	370.53	4.7	369.77	368.00	82.1	5,395	1.52%
2021/05/14	12.8	384.16	9	381.46	380.00	3.8	5,301	0.07%
2021/05/13	44	380.82	5.2	380.00	379.50	38.8	5,226	0.74%
2021/05/12	4.1	367.72	24.1	357.55	361.50	-19.9	5,069	-0.39%
2021/05/11	7.2	370.83	30.1	369.11	367.50	-22.9	4,957	-0.46%
2021/05/10	11.1	387.09	0	0.00	387.00	11.1	4,863	0.23%
2021/05/07	11	390.17	4	387.50	391.00	7	4,846	0.14%
2021/05/06	10	388.00	7.6	384.81	380.50	2.4	4,815	0.05%
2021/05/05	5.5	383.72	6.2	383.89	380.50	-0.6	4,797	-0.01%
2021/05/04	8	377.56	4.4	375.77	378.00	3.6	4,775	0.08%
2021/05/03	13.1	376.27	1.1	378.05	376.50	12	4,794	0.25%
2021/04/29	17	377.26	6	375.67	376.00	11	4,809	0.23%
2021/04/28	0.1	373.00	0.2	373.52	372.00	-0.1	4,827	0.00%
2021/04/27	2	374.51	1	376.50	375.00	1	4,869	0.02%
2021/04/26	1	378.01	0	0.00	380.00	1	4,835	0.02%
2021/04/23	0	0.00	0.1	376.50	378.00	-0.1	4,836	0.00%
2021/04/22	5.1	373.50	3	372.67	373.50	2.1	4,845	0.04%
2021/04/21	17.1	377.77	3	378.83	376.50	14.1	4,841	0.29%
2021/04/20	1	383.99	0	0.00	383.00	1	4,875	0.02%
2021/04/19	10.2	391.67	4.1	390.56	385.50	6.1	4,906	0.12%
2021/04/16	26	379.90	15.2	382.37	388.00	10.8	4,915	0.22%
2021/04/15	9	370.00	7	372.71	373.00	2	4,955	0.04%
2021/04/14	2.2	369.59	3	365.50	370.50	-0.8	5,037	-0.02%
2021/04/13	3.3	374.55	7	372.22	370.50	-3.7	5,034	-0.07%
2021/04/12	0	0.00	3	377.32	374.50	-3	4,996	-0.06%
2021/04/09	1.6	373.38	5	372.30	371.50	-3.4	4,964	-0.07%
2021/04/08	0.2	373.00	4	372.25	374.50	-3.9	4,949	-0.08%
2021/04/07	1	368.54	2	369.50	371.50	-1	4,921	-0.02%
2021/04/06	3.9	373.94	0.1	372.00	369.00	3.8	4,884	0.08%
2021/04/01	2.1	371.07	3	372.83	371.50	-0.9	4,854	-0.02%
2021/03/31	0.5	374.00	51	375.21	372.50	-50.5	4,845	-1.04%
2021/03/30	5.1	375.81	4.1	375.62	377.00	1.1	4,807	0.02%
2021/03/29	2	366.00	0.1	372.00	374.00	1.9	4,760	0.04%
2021/03/26	4.6	365.81	4.3	366.28	365.00	0.3	4,719	0.01%
2021/03/25	9.3	364.65	4.4	363.33	365.00	4.9	4,693	0.10%
2021/03/24	7.1	368.22	15.3	369.02	366.00	-8.2	4,672	-0.18%
2021/03/23	10.2	367.80	84.2	366.67	365.50	-74	4,615	-1.60%
2021/03/22	16.4	373.72	4	374.62	368.50	12.4	4,554	0.27%
2021/03/19	59.2	373.55	60.2	374.04	377.50	-1	4,421	-0.02%
2021/03/18	43.8	357.98	166.1	357.66	358.00	-122.3	4,050	-3.02%	大賣/鉅額交易
2021/03/17	1.1	328.64	1	324.49	325.50	0.1	3,831	0.00%
2021/03/16	9.1	334.02	3.2	334.26	331.00	5.9	3,833	0.15%
2021/03/15	0	0.00	1	326.00	326.00	-1	3,842	-0.03%
2021/03/12	2	325.88	16.5	323.35	323.50	-14.5	3,861	-0.37%
2021/03/11	0	0.00	703	317.78	317.50	-703	3,843	-18.29%	大賣/鉅額交易
2021/03/09	1	310.50	0.8	311.44	313.00	0.2	3,805	0.01%
2021/03/08	0.1	316.00	88.1	317.00	315.50	-88	3,786	-2.32%
2021/03/05	50	309.66	0.6	310.00	311.00	49.4	3,755	1.32%
2021/03/04	50.1	311.93	17	315.94	313.50	33.1	3,770	0.88%
2021/03/03	3.2	311.91	3.3	310.91	316.50	-0.1	3,715	0.00%
2021/03/02	3	311.50	33.1	311.65	307.50	-30.1	3,654	-0.82%
2021/02/26	1.2	303.66	1	304.96	304.00	0.1	3,570	0.00%
2021/02/25	7.1	305.61	0	0.00	305.50	7.1	3,501	0.20%
2021/02/24	18.3	302.24	2.1	304.81	300.50	16.2	3,455	0.47%
2021/02/23	6	290.25	50.2	289.90	290.50	-44.2	3,341	-1.32%
2021/02/22	4	291.75	2	291.77	290.00	2	3,340	0.06%
2021/02/19	7.4	291.02	0	0.00	290.00	7.4	3,341	0.22%
2021/02/18	4	289.38	0.1	289.50	289.00	3.9	3,353	0.12%
2021/02/17	32.4	291.15	3	292.50	289.50	29.4	3,386	0.87%
2021/02/05	0	0.00	1.1	288.09	288.50	-1.1	3,360	-0.03%
2021/02/04	0	0.00	1	287.54	287.00	-1	3,500	-0.03%
2021/02/03	0	0.00	3	290.33	288.50	-3	3,563	-0.08%
2021/02/02	0	0.00	1	284.50	285.50	-1	3,584	-0.03%
2021/02/01	2	283.50	3	284.17	283.50	-1	3,573	-0.03%
2021/01/29	0	0.00	4.1	285.98	286.50	-4.1	3,572	-0.11%
2021/01/28	1	290.50	8	289.75	288.50	-7	3,527	-0.20%
2021/01/27	1	293.00	61	292.32	293.00	-60	3,502	-1.71%
2021/01/26	3	292.47	5	284.70	284.00	-2	3,422	-0.06%
2021/01/25	1	285.00	1,006.1	287.69	290.00	-1,005.1	3,387	-29.67%	大賣/鉅額交易
2021/01/22	4	284.50	1,001.1	285.15	284.50	-997.1	3,353	-29.73%	大賣/鉅額交易
2021/01/21	1.2	279.38	7	279.64	282.00	-5.8	3,325	-0.17%
2021/01/20	5.1	280.10	4.1	277.48	276.00	1	3,317	0.03%
2021/01/19	2	283.00	4	285.00	285.00	-2	3,273	-0.06%
2021/01/18	7	282.14	6	280.67	283.00	1	3,348	0.03%
2021/01/15	78.2	288.78	3.1	288.62	287.00	75.1	3,335	2.25%
2021/01/14	5	287.90	5.1	287.62	288.00	0	3,299	0.00%
2021/01/13	22.2	289.32	4.2	291.65	288.50	17.9	3,275	0.55%
2021/01/12	0.1	280.00	3	283.83	281.00	-2.9	3,224	-0.09%
2021/01/11	6.1	283.38	4.1	282.52	283.50	2	3,167	0.06%
2021/01/08	19.2	273.17	7.6	274.36	279.50	11.6	3,081	0.38%
2021/01/07	7	256.86	8.4	260.54	261.50	-1.4	2,927	-0.05%
2021/01/06	1	253.50	1	251.00	254.00	0	2,837	0.00%
2021/01/05	1	252.00	2	251.50	253.00	-1	2,828	-0.04%
2020/12/31	0	0.00	1	251.50	250.50	-1	2,831	-0.04%
2020/12/30	0	249.50	1	250.50	252.50	-1	2,829	-0.03%
2020/12/29	0	0.00	4	250.00	250.50	-4	2,833	-0.14%
2020/12/28	3	249.33	1	249.00	250.00	2	2,857	0.07%
2020/12/25	1	248.00	1	250.50	248.00	0	2,869	0.00%
2020/12/24	1.1	249.00	0	0.00	248.50	1.1	2,860	0.04%
2020/12/23	1	248.00	7	248.50	249.00	-6	2,862	-0.21%
2020/12/22	3	248.84	3	249.50	249.00	0	2,880	0.00%
2020/12/21	3.1	249.23	6	250.50	251.50	-2.9	2,896	-0.10%
2020/12/18	1	254.50	0	0.00	253.00	1	2,881	0.03%
2020/12/17	0	0.00	5	254.00	253.50	-5	2,879	-0.17%
2020/12/15	1	253.00	0	0.00	253.00	1	2,932	0.03%
2020/12/14	0	0.00	3	255.50	255.50	-3	2,915	-0.10%
2020/12/10	8.1	258.15	0	0.00	257.00	8.1	2,909	0.28%
2020/12/09	8	262.63	2	260.25	264.00	6	2,859	0.21%
2020/12/08	0	0.00	50	255.98	258.00	-50	2,808	-1.78%
2020/12/07	0	0.00	3	255.16	254.00	-3	2,809	-0.11%
2020/12/04	0	0.00	5	251.00	251.50	-5	2,752	-0.18%
2020/12/03	4	249.25	0	0.00	247.00	4	2,744	0.15%
2020/11/30	1.1	251.97	0	0.00	249.00	1.1	2,789	0.04%
2020/11/26	1.2	251.42	1	250.50	251.50	0.2	2,766	0.01%
2020/11/25	1	249.50	0	0.00	250.50	1	2,774	0.04%
2020/11/24	1.2	249.67	0	0.00	249.50	1.2	2,767	0.04%
2020/11/23	0	0.00	0	251.00	251.00	0	2,775	0.00%
2020/11/20	5	249.00	0	0.00	248.50	5	2,767	0.18%
2020/11/19	1.1	251.05	9	250.33	251.00	-7.9	2,752	-0.29%
2020/11/18	1.2	252.83	1	251.50	251.50	0.2	2,734	0.01%
2020/11/17	0	0.00	3	252.00	250.00	-3	2,711	-0.11%
2020/11/16	6	249.42	4	249.38	249.50	2	2,727	0.07%
2020/11/13	9.2	244.55	27	245.61	246.00	-17.8	2,708	-0.66%
2020/11/12	10	245.95	1	249.00	244.00	9	2,721	0.33%
2020/11/11	10	246.00	4	247.13	248.50	6	2,655	0.23%
2020/11/10	9	240.89	1	241.00	241.50	8	2,672	0.30%
2020/11/09	0	0.00	3	248.33	251.00	-3	2,848	-0.11%
2020/11/06	0	244.50	0	0.00	245.00	0	2,889	0.00%
2020/11/05	0	243.00	0	0.00	243.00	0	2,903	0.00%
2020/11/04	4.1	242.13	0	0.00	242.00	4.1	2,939	0.14%
2020/11/03	47	242.00	0	0.00	243.00	47	2,976	1.58%
2020/10/30	0	245.00	0	245.50	242.50	0	3,161	0.00%
2020/10/28	0	0.00	1	251.00	249.50	-1	3,114	-0.03%
2020/10/27	11	247.32	0	0.00	248.50	11	3,098	0.35%
2020/10/26	12.2	253.34	6	255.33	247.50	6.2	3,092	0.20%
2020/10/23	1	243.00	1	244.00	242.50	0	3,009	0.00%
2020/10/22	1	239.00	1	241.50	241.50	0	3,001	0.00%
2020/10/21	2	239.25	0	0.00	242.00	2	3,012	0.07%
2020/10/20	4	238.75	0.5	239.00	237.50	3.5	3,013	0.12%
2020/10/19	0	0.00	1	243.00	242.00	-1	3,005	-0.03%
2020/10/16	0	0.00	0	242.50	242.50	0	3,012	0.00%
2020/10/15	3	244.00	0	0.00	243.00	3	3,038	0.10%
2020/10/12	0	0.00	2	253.00	254.00	-2	3,091	-0.06%
2020/10/07	0.2	247.00	0	0.00	247.00	0.2	3,097	0.01%
2020/10/06	1	249.00	0	0.00	247.50	1	3,103	0.03%
2020/10/05	1	247.50	2	249.75	247.00	-1	3,110	-0.03%
2020/09/29	0	0.00	1	252.00	249.50	-1	3,124	-0.03%
2020/09/28	0	0.00	1	250.00	252.00	-1	3,165	-0.03%
2020/09/25	0	0.00	2	248.75	246.50	-2	3,177	-0.06%
2020/09/24	1	252.50	1	253.00	253.50	0	3,171	0.00%
2020/09/23	0.1	258.00	1	258.00	259.00	-0.9	3,155	-0.03%
2020/09/22	0.3	257.00	0	0.00	258.00	0.3	3,167	0.01%
2020/09/21	0	0.00	1	259.00	257.00	-1	3,185	-0.03%
2020/09/18	0	0.00	4	257.88	258.50	-4	3,246	-0.12%
2020/09/17	0	0.00	4	257.25	256.00	-4	3,335	-0.12%
2020/09/16	2	255.50	6	256.00	256.00	-4	3,443	-0.12%
2020/09/15	1	256.00	1	255.50	256.50	0	3,508	0.00%
2020/09/14	6	256.00	50	251.20	256.00	-44	3,577	-1.23%
2020/09/11	4	250.25	1	249.50	251.50	3	3,608	0.08%
2020/09/10	2	256.25	2.2	255.32	254.50	-0.2	3,626	-0.01%
2020/09/09	51	246.57	0	0.00	247.50	51	3,624	1.41%
2020/09/08	0	0.00	1.2	249.67	250.00	-1.2	3,664	-0.03%
2020/09/07	30	247.38	0	0.00	247.50	30	3,688	0.81%
2020/09/04	0	0.00	8.2	247.33	248.50	-8.2	3,748	-0.22%
2020/09/03	25	255.50	20.2	253.73	252.50	4.8	3,775	0.13%
2020/09/02	1	242.50	0	0.00	246.50	1	3,710	0.03%
2020/09/01	1.1	245.96	21	245.86	246.50	-19.9	3,708	-0.54%
2020/08/31	21	246.05	2	245.00	243.00	19	3,708	0.51%
2020/08/26	3	252.83	1	250.00	253.00	2	3,695	0.05%
2020/08/25	1	246.50	0	0.00	248.00	1	3,678	0.03%
2020/08/24	0	0.00	1	245.50	247.50	-1	3,699	-0.03%
2020/08/21	1	246.00	0.1	248.50	249.50	0.9	3,690	0.02%
2020/08/20	0	0.00	34.1	244.54	246.00	-34.1	3,648	-0.93%
2020/08/19	5	257.28	1	258.00	253.50	4	3,603	0.11%
2020/08/18	1	249.00	4	250.25	253.50	-3	3,550	-0.08%
2020/08/17	3	251.83	2	250.00	251.50	1	3,501	0.03%
2020/08/14	1	243.00	15	244.20	245.00	-14	3,453	-0.41%
2020/08/13	444	238.43	184	241.70	242.00	260	3,394	7.66%	大買/大賣/鉅額交易
2020/08/12	10	225.55	0	0.00	227.00	10	3,199	0.31%
2020/08/11	3	231.50	0	0.00	229.50	3	3,147	0.10%
2020/08/10	8	230.00	0	0.00	230.50	8	3,169	0.25%
2020/08/07	2	228.75	9	229.28	230.00	-7	3,206	-0.22%
2020/08/06	4	226.00	3	227.00	228.00	1	3,153	0.03%
2020/08/05	5	225.80	4	224.13	224.50	1	3,086	0.03%
2020/08/04	2	214.25	0	0.00	214.50	2	2,974	0.07%
2020/08/03	0	0.00	0.3	213.50	213.00	-0.3	2,985	-0.01%
2020/07/31	3	214.33	0	0.00	216.50	3	2,973	0.10%
2020/07/29	0.1	215.00	1	215.00	214.50	-0.9	2,955	-0.03%
2020/07/28	0.1	216.00	2	216.50	216.00	-1.9	2,963	-0.06%
2020/07/27	3.1	214.17	0	0.00	214.00	3.1	2,977	0.10%
2020/07/24	2	219.25	2	220.50	218.00	0	2,956	0.00%
2020/07/23	0	0.00	4	224.25	225.00	-4	2,922	-0.14%
2020/07/22	1	224.50	2	224.50	224.50	-1	2,898	-0.03%
2020/07/21	7.3	224.23	0	224.50	224.50	7.3	2,886	0.25%
2020/07/20	4	222.88	2	223.00	224.50	2	2,870	0.07%
2020/07/17	0	0.00	2	219.50	220.00	-2	2,850	-0.07%
2020/07/15	0.1	217.50	100	217.50	217.50	-99.9	2,816	-3.55%
2020/07/14	1.1	218.91	0	0.00	217.50	1.1	2,823	0.04%
2020/07/13	1.1	218.55	0	0.00	219.00	1.1	2,838	0.04%
2020/07/10	3.1	218.81	0	0.00	218.00	3.1	2,849	0.11%
2020/07/09	1	225.96	1	222.00	221.00	0	2,848	0.00%
2020/07/08	0	0.00	2	223.25	225.50	-2	2,822	-0.07%
2020/07/07	1	221.50	2	221.25	221.50	-1	2,796	-0.04%
2020/07/06	2.1	217.79	0	0.00	218.50	2.1	2,768	0.08%
2020/07/03	2	217.50	1	216.50	216.50	1	2,772	0.04%
2020/07/02	2	216.25	2	218.00	218.00	0	2,784	0.00%
2020/06/30	0	0.00	110	215.95	216.00	-110	2,813	-3.91%	大賣/鉅額交易
2020/06/29	7	215.79	2	215.25	215.50	5	2,822	0.18%
2020/06/24	5	224.70	125	227.12	223.50	-120	2,765	-4.34%	大賣/鉅額交易
2020/06/23	7	245.79	109	246.98	246.50	-102	2,682	-3.80%	大賣/鉅額交易
2020/06/22	0	0.00	13	241.88	245.00	-13	2,607	-0.50%
2020/06/18	1	233.00	3	235.00	235.00	-2	2,518	-0.08%
2020/06/17	2.1	230.23	2	230.50	231.00	0.1	2,495	0.00%
2020/06/16	0	0.00	1	229.00	230.00	-1	2,541	-0.04%
2020/06/15	0	0.00	2	225.00	225.00	-2	2,549	-0.08%
2020/06/12	140	227.13	0	0.00	226.00	140	2,539	5.51%	大買/鉅額交易
2020/06/11	2	226.50	2	230.75	229.50	0	2,536	0.00%
2020/06/10	0	0.00	1	226.00	225.00	-1	2,514	-0.04%
2020/06/09	0	0.00	400	219.70	220.50	-400	2,529	-15.82%	大賣/鉅額交易
2020/06/08	0	0.00	1	220.00	220.00	-1	2,557	-0.04%
2020/06/05	0	0.00	2	218.75	219.00	-2	2,557	-0.08%
2020/06/04	0	0.00	1	217.00	217.00	-1	2,582	-0.04%
2020/06/03	0	0.00	1	216.50	216.50	-1	2,595	-0.04%
2020/05/29	0	0.00	1	207.50	210.50	-1	2,585	-0.04%
2020/05/28	0	0.00	1	209.50	209.00	-1	2,550	-0.04%
2020/05/21	1.6	206.18	2	206.25	206.50	-0.4	2,575	-0.02%
2020/05/20	0	0.00	1	211.50	205.50	-1	2,544	-0.04%
2020/05/19	0	0.00	2	209.00	210.50	-2	2,505	-0.08%
2020/05/18	0	0.00	1	202.00	202.00	-1	2,456	-0.04%
2020/05/15	1	209.00	3	207.67	207.00	-2	2,443	-0.08%
2020/05/14	3	205.67	4	205.25	208.00	-1	2,383	-0.04%
2020/05/11	1	202.00	1	202.50	202.00	0	2,310	0.00%
2020/05/08	250	199.97	0	0.00	200.50	250	2,295	10.89%	大買/鉅額交易
2020/05/07	0	0.00	1	198.00	197.00	-1	2,280	-0.04%
2020/05/06	0	0.00	1	197.00	196.00	-1	2,272	-0.04%
2020/05/04	2	196.25	0	0.00	198.50	2	2,273	0.09%
2020/04/30	3	201.17	0	0.00	202.50	3	2,251	0.13%
2020/04/29	0	0.00	1	200.50	202.50	-1	2,230	-0.04%
2020/04/28	0	0.00	3	199.83	199.00	-3	2,229	-0.13%
2020/04/27	1.1	196.60	0	0.00	197.00	1.1	2,265	0.05%
2020/04/24	53.1	193.47	0	0.00	193.00	53.1	2,253	2.36%
2020/04/22	1.1	192.72	0	0.00	193.50	1.1	2,238	0.05%
2020/04/21	2	194.00	0	0.00	193.50	2	2,224	0.09%
2020/04/20	0	198.00	0	0.00	197.00	0	2,193	0.00%
2020/04/17	1	200.00	2	198.75	198.00	-1	2,186	-0.05%
2020/04/16	1	196.00	0	0.00	196.50	1	2,165	0.05%
2020/04/15	3	198.67	1	199.50	198.50	2	2,139	0.09%
2020/04/14	0	0.00	2	199.00	198.50	-2	2,109	-0.09%
2020/04/13	0	0.00	2	197.50	196.50	-2	2,094	-0.10%
2020/04/09	1	196.00	0	0.00	195.00	1	2,082	0.05%
2020/04/08	50	195.75	2	197.50	195.50	48	2,062	2.33%
2020/04/07	4	196.25	25	198.44	196.00	-21	2,035	-1.03%
2020/04/06	3	194.17	1	197.00	197.00	2	2,003	0.10%
2020/04/01	1	199.50	2	200.25	198.00	-1	1,965	-0.05%
2020/03/31	5	197.50	0	0.00	204.50	5	1,923	0.26%
2020/03/30	1	193.50	150	191.57	193.00	-149	1,867	-7.98%	大賣/鉅額交易
2020/03/27	1	192.00	0	0.00	192.00	1	1,830	0.05%
2020/03/26	0.1	187.00	0	0.00	186.00	0.1	1,776	0.01%
2020/03/25	2	182.00	2	183.50	180.00	0	1,753	0.00%
2020/03/24	2	177.25	0	0.00	178.00	2	1,709	0.12%
2020/03/23	0	0.00	1	168.50	170.50	-1	1,697	-0.06%
2020/03/20	309	174.73	0	0.00	175.00	309	1,678	18.41%	大買/鉅額交易
2020/03/19	0	0.00	1	174.50	173.00	-1	1,594	-0.06%
2020/03/17	1	182.50	0	0.00	185.00	1	1,511	0.07%
2020/03/16	1	186.00	0	0.00	185.00	1	1,472	0.07%
2020/03/13	2	187.50	0	0.00	190.00	2	1,435	0.14%
2020/03/12	6	195.93	0	0.00	197.00	6	1,355	0.44%
2020/03/11	3	198.00	0	0.00	197.50	3	1,316	0.23%
2020/03/10	3	197.50	1	197.50	200.00	2	1,290	0.15%
2020/03/09	2	199.00	0	0.00	199.50	2	1,259	0.16%
2020/03/06	106	202.36	0	0.00	202.00	106	1,236	8.57%	大買/鉅額交易
2020/03/05	1	204.51	0	0.00	203.00	1	1,223	0.08%
2020/03/04	200	204.99	0	0.00	204.00	200	1,218	16.41%	大買/鉅額交易
2020/03/02	2	202.00	0	0.00	202.00	2	1,210	0.17%
2020/02/27	2	208.25	0	0.00	206.00	2	1,249	0.16%
2020/02/24	220	212.62	0	0.00	213.00	220	1,263	17.41%	大買/鉅額交易
2020/02/19	0.1	217.00	0	0.00	217.00	0.1	1,357	0.01%
2020/02/14	0	0.00	0.1	219.00	219.00	-0.1	1,537	-0.01%
2020/02/05	100	221.77	0	0.00	221.00	100	1,540	6.49%
2020/02/03	101	221.70	0	0.00	221.50	101	1,549	6.52%	大買/鉅額交易
2020/01/30	102.1	223.88	0	0.00	222.50	102.1	1,531	6.67%	大買/鉅額交易
2020/01/15	0	0.00	1	234.50	234.00	-1	1,510	-0.07%
2020/01/13	30	234.60	0	0.00	235.50	30	1,498	2.00%
2020/01/10	1	235.00	270	235.15	234.50	-269	1,500	-17.93%	大賣/鉅額交易
2020/01/08	0.1	230.50	0	0.00	232.00	0.1	1,512	0.00%
2019/12/20	30	234.08	1	233.00	233.00	29	1,675	1.73%
2019/12/19	0	233.00	0	0.00	233.00	0	1,660	0.00%
2019/12/18	0	0.00	1	239.00	239.00	-1	1,645	-0.06%
2019/12/17	1.1	234.92	2	233.00	235.00	-0.9	1,630	-0.06%
2019/12/03	1	233.00	0	0.00	233.00	1	1,570	0.06%
2019/11/29	18	229.03	1	230.50	230.50	17	1,559	1.09%
2019/11/26	0	0.00	1	236.00	232.00	-1	1,539	-0.06%
2019/11/22	1	241.00	0	0.00	241.00	1	1,453	0.07%
2019/11/21	0	0.00	20	241.00	241.00	-20	1,438	-1.39%
2019/11/20	0	0.00	66	237.56	240.00	-66	1,414	-4.67%
2019/11/19	0	0.00	5	233.00	237.50	-5	1,379	-0.36%
2019/11/18	61	229.17	1.3	229.77	230.00	59.7	1,335	4.47%
2019/11/15	9	229.67	35	228.29	227.50	-26	1,309	-1.98%
2019/11/14	1	226.50	7	225.00	226.50	-6	1,245	-0.48%
2019/11/13	64	213.81	0	0.00	213.50	64	1,146	5.58%
2019/11/12	0	0.00	2	212.50	213.50	-2	1,153	-0.17%
2019/11/11	0	0.00	7	211.21	211.00	-7	1,163	-0.60%
2019/11/08	2	214.75	0	0.00	215.00	2	1,155	0.17%
2019/11/07	1	215.00	0	0.00	215.00	1	1,154	0.09%
2019/11/05	0	0.00	0.2	212.50	213.50	-0.2	1,165	-0.02%
2019/11/04	0	0.00	17.2	211.96	212.00	-17.2	1,175	-1.46%
2019/10/31	1	206.50	0	0.00	206.50	1	1,207	0.08%
2019/10/30	0	0.00	3	208.00	209.50	-3	1,223	-0.25%
2019/10/28	0	0.00	0.1	210.50	211.50	-0.1	1,247	-0.01%
2019/10/23	0	0.00	1	211.50	211.50	-1	1,251	-0.08%
2019/10/22	0	0.00	1	207.00	208.00	-1	1,248	-0.08%
2019/10/18	1	206.50	2	208.00	206.50	-1	1,261	-0.08%
2019/10/15	0	0.00	1	201.50	202.00	-1	1,251	-0.08%
2019/10/14	2	200.00	0	0.00	200.00	2	1,239	0.16%
2019/10/07	15	200.00	0	0.00	200.50	15	1,234	1.22%
2019/10/04	1	199.00	0	0.00	200.00	1	1,234	0.08%
2019/10/03	7	197.86	0	0.00	199.00	7	1,233	0.57%
2019/10/02	2	200.00	0	0.00	200.00	2	1,243	0.16%
2019/10/01	15	199.97	1	200.00	199.00	14	1,249	1.12%
2019/09/27	0	0.00	15.4	207.52	206.50	-15.4	1,212	-1.27%
2019/09/26	35	210.71	0	0.00	210.00	35	1,221	2.87%
2019/09/24	1	213.50	1	211.50	213.00	0	1,232	0.00%
2019/09/19	1	212.00	0	0.00	211.00	1	1,232	0.08%
2019/09/12	0	0.00	75	208.13	208.00	-75	1,240	-6.05%
2019/09/10	0	0.00	1	207.50	207.50	-1	1,249	-0.08%
2019/09/09	1	207.50	0	0.00	207.50	1	1,242	0.08%
2019/09/04	0	0.00	5	207.00	207.50	-5	1,213	-0.41%
2019/09/03	0	0.00	1	205.50	203.00	-1	1,211	-0.08%
2019/09/02	1	204.00	0	0.00	205.00	1	1,211	0.08%
2019/08/30	0	0.00	10	204.00	204.00	-10	1,207	-0.83%
2019/08/27	0	0.00	2	200.00	201.00	-2	1,209	-0.17%
2019/08/26	3	198.83	0	0.00	199.00	3	1,208	0.25%
2019/08/21	1	199.50	0	0.00	199.00	1	1,258	0.08%
2019/08/20	7	199.00	0	0.00	199.00	7	1,254	0.56%
2019/08/19	1	199.00	0	0.00	199.00	1	1,254	0.08%
2019/08/16	1	198.50	4	201.50	199.00	-3	1,250	-0.24%
2019/08/15	16	197.25	0	0.00	199.50	16	1,240	1.29%
2019/08/14	2	201.75	0	0.00	201.50	2	1,232	0.16%
2019/08/13	1.1	201.67	0	0.00	202.00	1.1	1,219	0.09%
2019/08/08	1	203.50	0	0.00	203.50	1	1,232	0.08%
2019/08/06	6	201.75	0	0.00	204.00	6	1,219	0.49%
2019/08/02	26	211.71	0	0.00	211.00	26	1,190	2.18%
2019/08/01	22	215.84	0	0.00	214.50	22	1,170	1.88%
2019/07/31	53	218.24	0	0.00	222.00	53	1,140	4.65%
2019/07/29	1	217.00	0	0.00	220.50	1	1,104	0.09%
2019/07/25	0.2	220.00	0	0.00	220.00	0.2	1,089	0.02%
2019/07/19	0	0.00	3	222.00	222.00	-3	1,030	-0.29%
2019/07/16	1.1	216.02	0	0.00	215.50	1.1	1,004	0.10%
2019/07/15	1	215.00	0	0.00	217.00	1	999	0.10%
2019/07/10	0.1	216.00	0	0.00	215.50	0.1	1,005	0.01%
2019/07/05	0	0.00	1	230.00	232.00	-1	972	-0.10%
2019/06/28	100	223.11	0.4	223.00	223.00	99.6	937	10.62%
2019/06/27	0.3	224.50	0	0.00	225.50	0.3	936	0.03%
2019/06/25	50	224.00	0	0.00	223.00	50	944	5.29%
2019/06/21	0.1	224.00	0	0.00	225.00	0.1	939	0.01%
2019/06/14	50	217.00	0	0.00	216.50	50	937	5.33%
2019/05/29	0.4	214.00	0	0.00	213.00	0.4	975	0.04%
2019/05/28	52.4	216.47	0	0.00	213.50	52.4	1,008	5.20%
2019/05/23	25	216.00	0	0.00	219.00	25	994	2.51%
2019/05/13	1	219.00	0	0.00	218.00	1	975	0.10%
2019/05/10	5	220.00	0	0.00	220.00	5	1,000	0.50%
2019/05/09	3	224.33	0	0.00	223.00	3	1,012	0.30%
2019/05/08	1	229.00	0	0.00	230.00	1	1,003	0.10%
2019/05/07	96	233.50	0	0.00	233.50	96	999	9.60%
2019/05/03	0	0.00	2	239.50	240.00	-2	1,005	-0.20%
2019/05/02	1	238.00	1	238.00	238.50	0	1,018	0.00%
2019/04/17	0	0.00	5	240.00	240.00	-5	1,110	-0.45%
2019/04/15	0.2	231.00	8	232.00	232.00	-7.8	1,104	-0.71%
2019/04/10	1	231.00	0	0.00	232.50	1	1,120	0.09%
2019/04/09	0	0.00	1	230.50	230.00	-1	1,102	-0.09%
2019/03/26	0	0.00	1	221.50	221.00	-1	1,091	-0.09%
2019/03/25	2	218.75	0	0.00	219.00	2	1,100	0.18%
2019/03/13	0	0.00	1	225.00	223.50	-1	1,159	-0.09%
2019/03/06	0	0.00	1	221.00	222.00	-1	1,218	-0.08%
2019/03/04	0	0.00	82	220.10	221.00	-82	1,257	-6.52%
2019/02/27	1	222.00	89	223.76	219.50	-88	1,233	-7.14%
2019/02/26	0	0.00	72	231.00	229.00	-72	1,202	-5.99%
2019/01/30	0	0.00	0.5	234.00	236.00	-0.5	1,353	-0.03%
2019/01/25	0	0.00	1	228.50	229.50	-1	1,343	-0.07%
2019/01/23	1	224.50	0	0.00	226.00	1	1,363	0.07%
2019/01/16	0	0.00	1	224.00	226.00	-1	1,387	-0.07%
2019/01/09	0	0.00	11	218.59	221.00	-11	1,463	-0.75%
2019/01/04	0	0.00	3	207.00	209.50	-3	1,442	-0.21%
2019/01/03	0	0.00	0	203.00	204.00	0	1,467	0.00%
2018/12/27	2	200.75	2	201.00	200.00	0	1,460	0.00%
2018/12/21	1	203.50	0	0.00	203.50	1	1,521	0.07%
2018/11/27	0	0.00	1	218.00	217.00	-1	1,329	-0.08%
2018/11/16	0	0.00	1	218.00	217.50	-1	1,279	-0.08%
2018/11/15	4	207.88	20	203.75	213.50	-16	1,272	-1.26%
2018/11/14	1	208.50	0	0.00	208.00	1	1,238	0.08%
2018/11/02	1	235.00	0	0.00	237.00	1	1,313	0.08%
2018/10/25	3	228.67	0	0.00	228.00	3	1,317	0.23%
2018/10/23	1	229.00	0	0.00	229.00	1	1,376	0.07%
2018/10/11	1	237.50	0	0.00	239.00	1	1,403	0.07%
2018/10/03	1	253.00	0	0.00	252.00	1	1,438	0.07%
2018/10/01	0	0.00	57	267.50	267.50	-57	1,453	-3.92%
2018/09/27	0	0.00	1	261.00	262.50	-1	1,468	-0.07%
2018/09/26	0	0.00	1	260.50	260.00	-1	1,465	-0.07%
2018/09/17	0	0.00	10	249.50	250.50	-10	1,514	-0.66%
2018/09/14	0	0.00	19	251.05	251.00	-19	1,533	-1.24%
2018/09/13	0	0.00	1	255.50	251.50	-1	1,548	-0.06%
2018/09/07	0	0.00	1	259.50	257.50	-1	1,605	-0.06%
2018/08/23	0	0.00	1	252.50	252.50	-1	1,670	-0.06%
2018/08/21	0	0.00	2	255.00	257.00	-2	1,651	-0.12%
2018/08/20	0	0.00	1	251.00	251.00	-1	1,627	-0.06%
2018/08/17	0	0.00	1	244.50	245.50	-1	1,616	-0.06%
2018/08/16	2	243.00	0	0.00	242.00	2	1,600	0.12%
2018/08/15	3	243.17	0	0.00	243.00	3	1,583	0.19%
2018/08/14	1	249.50	0	0.00	249.50	1	1,553	0.06%
2018/08/13	1	251.50	1	252.50	254.50	0	1,520	0.00%
2018/08/09	1	268.00	0	0.00	269.50	1	1,522	0.07%
2018/08/02	0	0.00	30	266.30	267.00	-30	1,600	-1.87%
2018/07/31	0	0.00	1	267.50	263.50	-1	1,580	-0.06%
2018/07/25	2	260.00	0	0.00	261.00	2	1,486	0.13%
2018/07/24	15	261.00	0	0.00	263.50	15	1,481	1.01%
2018/07/17	1	256.00	0	0.00	257.00	1	1,427	0.07%
2018/07/12	1	258.00	0	0.00	257.50	1	1,389	0.07%
2018/07/11	1	253.50	0	0.00	254.00	1	1,384	0.07%
2018/07/03	0	0.00	0.2	261.00	260.00	-0.2	1,321	-0.02%
2018/06/29	20	276.00	0	0.00	278.50	20	1,283	1.56%
2018/06/28	1	275.50	0	0.00	276.00	1	1,264	0.08%
2018/06/25	1	273.50	0	0.00	274.00	1	1,236	0.08%
2018/06/22	5	274.00	0	0.00	274.50	5	1,230	0.41%
2018/06/13	0	0.00	100	280.41	281.00	-100	1,147	-8.71%
2018/06/12	26	280.00	0	0.00	280.50	26	1,170	2.22%
2018/06/04	0	0.00	2.2	278.50	280.00	-2.2	1,164	-0.19%
2018/05/30	5	273.50	0	0.00	272.50	5	1,131	0.44%
2018/05/23	0	0.00	0.1	275.00	276.50	-0.1	1,184	-0.01%
2018/05/22	0	0.00	8	277.50	275.00	-8	1,199	-0.67%
2018/04/13	0	0.00	70	280.18	281.50	-70	1,403	-4.99%
2018/04/11	20	277.25	0	0.00	277.50	20	1,401	1.43%
2018/04/09	0	0.00	100	277.45	278.00	-100	1,406	-7.11%
2018/03/31	2	276.00	0	0.00	276.00	2	1,408	0.14%
2018/03/16	0	0.00	5	277.50	276.00	-5	1,388	-0.36%
2018/03/02	1	265.50	0	0.00	271.50	1	1,424	0.07%
2018/02/12	10	271.35	0	0.00	270.00	10	1,349	0.74%
2018/02/09	0	0.00	1	270.00	271.50	-1	1,359	-0.07%
2018/02/06	120	269.29	0	0.00	270.00	120	1,348	8.90%	大買/鉅額交易
2018/02/05	5	274.50	0	0.00	276.50	5	1,337	0.37%
2018/02/02	97	279.27	0	0.00	282.50	97	1,332	7.28%
2018/02/01	0	0.00	5	282.50	283.00	-5	1,321	-0.38%
2018/01/30	13	279.38	0	0.00	282.00	13	1,316	0.99%
2018/01/23	19	279.00	0	0.00	281.50	19	1,283	1.48%
2018/01/22	0	0.00	2	281.25	283.00	-2	1,270	-0.16%
2018/01/18	0	0.00	21	279.52	279.50	-21	1,252	-1.68%
2018/01/17	0	0.00	5	277.00	276.00	-5	1,228	-0.41%
2018/01/15	50	267.10	0	0.00	268.00	50	1,183	4.22%
2018/01/09	5	262.50	2	262.25	262.50	3	1,182	0.25%
2018/01/02	1	278.50	0	0.00	278.00	1	1,152	0.09%