華碩 (2357)-台新券商分點個股進出

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
481.5
漲跌
▼2.5
漲幅
-0.52%
成交量
3,129張
產業
上市電腦週邊類股
1286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

華碩 (2357)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/06/11	7.7	481.48	9.1	480.23	481.50	-1.4	6,133	-0.02%
2024/06/07	43.6	483.83	17.8	482.43	484.00	25.8	6,151	0.42%
2024/06/06	20.3	495.66	6.3	495.63	493.00	14	6,104	0.23%
2024/06/05	34.9	490.76	17.5	488.53	488.50	17.4	6,110	0.29%
2024/06/04	46.2	497.34	40.1	495.48	496.00	6.1	6,046	0.10%
2024/06/03	31.3	513.52	31.3	512.60	509.00	-0.1	5,920	0.00%
2024/05/31	26.3	511.52	17.5	511.72	513.00	8.8	5,832	0.15%
2024/05/30	34.3	512.13	14.2	511.86	515.00	20.1	5,638	0.36%
2024/05/29	39.4	518.27	25.5	519.41	524.00	13.9	5,493	0.25%
2024/05/28	67.7	522.48	38.7	521.48	527.00	29	5,371	0.54%
2024/05/27	84.6	529.58	63.7	531.40	540.00	20.9	5,237	0.40%
2024/05/24	73.3	509.96	20.4	514.73	519.00	52.9	5,147	1.03%
2024/05/23	285.7	516.78	44.5	521.92	520.00	241.2	5,008	4.82%	大買/鉅額交易
2024/05/22	217.7	519.21	126.6	518.70	522.00	91.1	4,837	1.88%	大買/大賣/
2024/05/21	75.2	489.16	32.7	488.34	489.00	42.5	4,557	0.93%
2024/05/20	13.8	505.97	26.2	506.11	506.00	-12.3	4,441	-0.28%
2024/05/17	43.9	513.28	24.4	508.78	516.00	19.5	4,345	0.45%
2024/05/16	49.9	509.19	109.2	513.10	516.00	-59.2	4,290	-1.38%	大賣/
2024/05/15	97.5	508.49	267.6	508.95	498.00	-170	4,240	-4.01%	大賣/鉅額交易
2024/05/14	380	511.57	219.2	511.13	512.00	160.8	4,152	3.87%	大買/大賣/鉅額交易
2024/05/13	10.9	465.42	9.5	466.94	466.00	1.4	3,837	0.04%
2024/05/10	8	467.80	11.3	468.24	470.50	-3.4	3,840	-0.09%
2024/05/09	19.4	472.63	43	476.76	475.00	-23.6	3,790	-0.62%
2024/05/08	10.6	456.46	5.6	457.99	458.50	5	3,725	0.13%
2024/05/07	11.2	461.04	20.7	460.13	460.00	-9.5	3,694	-0.26%
2024/05/06	24.3	438.57	17.9	444.93	448.50	6.4	3,600	0.18%
2024/05/03	2.1	430.97	1.3	431.94	429.00	0.8	3,611	0.02%
2024/05/02	15.4	429.09	1.3	430.49	427.50	14.2	3,607	0.39%
2024/04/30	2.2	432.36	2.5	432.53	430.00	-0.4	3,596	-0.01%
2024/04/29	4.7	425.02	4.6	426.29	426.00	0.1	3,597	0.00%
2024/04/26	1.1	419.08	18	419.97	419.00	-16.9	3,638	-0.46%
2024/04/25	3.1	412.69	2	412.75	412.00	1.1	3,660	0.03%
2024/04/24	2	418.68	7.3	418.53	420.50	-5.2	3,692	-0.14%
2024/04/23	8.4	409.98	4.5	411.68	409.50	3.9	3,739	0.11%
2024/04/22	1.5	414.29	4.2	413.94	413.50	-2.7	3,758	-0.07%
2024/04/19	10.3	414.53	11.2	419.23	413.50	-0.9	3,769	-0.02%
2024/04/18	38.4	427.02	2.1	429.68	427.00	36.3	3,771	0.96%
2024/04/17	27.2	428.79	1.5	429.43	428.50	25.7	3,769	0.68%
2024/04/16	59.9	432.09	13.8	428.42	425.50	46.1	3,796	1.21%
2024/04/15	0.7	440.14	6.5	440.09	440.50	-5.8	3,792	-0.15%
2024/04/12	10.8	446.15	3.5	445.30	443.50	7.3	3,817	0.19%
2024/04/11	16.1	439.22	36.2	446.66	453.50	-20.1	3,815	-0.53%
2024/04/10	13.9	439.16	22.6	438.76	435.00	-8.7	3,840	-0.23%
2024/04/09	0.3	424.91	5.1	424.50	425.00	-4.8	3,928	-0.12%
2024/04/08	1.2	421.16	2.4	425.54	426.00	-1.2	3,980	-0.03%
2024/04/03	5.3	422.56	0	0.00	422.50	5.3	4,027	0.13%
2024/04/02	7.8	423.21	6	423.58	423.00	1.8	4,119	0.04%
2024/04/01	25.9	428.82	24.1	424.23	423.00	1.7	4,245	0.04%
2024/03/29	2.4	427.08	7.1	427.93	429.50	-4.7	4,283	-0.11%
2024/03/28	55.7	422.76	6	421.03	423.50	49.7	4,393	1.13%
2024/03/27	2.4	424.41	6.6	421.68	424.50	-4.3	4,433	-0.10%
2024/03/26	45.1	420.09	5.2	421.15	417.00	40	4,571	0.87%
2024/03/25	143	424.09	7.9	424.08	423.50	135	4,795	2.82%	大買/鉅額交易
2024/03/22	14.4	425.66	7.5	428.39	421.50	6.9	4,875	0.14%
2024/03/21	10.7	414.63	8.2	418.23	420.00	2.5	4,920	0.05%
2024/03/20	13.6	414.06	14.5	416.01	414.00	-0.9	4,950	-0.02%
2024/03/19	90.9	410.14	19.4	412.04	407.50	71.5	4,959	1.44%
2024/03/18	76	410.07	52.9	408.46	408.50	23.1	4,989	0.46%
2024/03/15	15.8	429.74	2.2	431.59	429.00	13.6	4,836	0.28%
2024/03/14	6.5	432.35	8.1	433.39	433.50	-1.6	4,770	-0.03%
2024/03/13	7.1	439.60	4.5	440.77	436.00	2.6	4,775	0.05%
2024/03/12	4.1	442.19	471.2	441.39	441.00	-467.1	4,735	-9.86%	大賣/鉅額交易
2024/03/11	20.8	444.03	5.3	443.56	444.00	15.5	4,728	0.33%
2024/03/08	10.6	455.46	8.7	455.29	452.50	1.9	4,714	0.04%
2024/03/07	15.8	464.03	3.1	468.53	462.00	12.7	4,712	0.27%
2024/03/06	7.1	467.38	7.9	467.80	471.00	-0.8	4,743	-0.02%
2024/03/05	12.4	463.88	16.2	464.99	466.00	-3.7	4,858	-0.08%
2024/03/04	13.3	460.38	28.2	460.39	457.00	-14.8	4,889	-0.30%
2024/03/01	6.5	459.53	10.1	459.51	457.00	-3.5	4,918	-0.07%
2024/02/29	7.7	453.09	2.5	455.24	455.00	5.2	4,952	0.11%
2024/02/27	26.3	456.44	213.6	457.26	454.50	-187.3	4,896	-3.82%	大賣/鉅額交易
2024/02/26	7.3	468.74	9	469.72	470.50	-1.7	4,825	-0.03%
2024/02/23	14.2	477.73	19.6	479.01	474.00	-5.4	4,846	-0.11%
2024/02/22	16.6	468.53	9.3	467.77	469.00	7.3	4,865	0.15%
2024/02/21	7.5	472.50	41	472.62	469.00	-33.5	4,870	-0.69%
2024/02/20	13.8	473.00	2.5	473.16	473.00	11.3	4,942	0.23%
2024/02/19	56.3	471.46	19.1	471.83	477.50	37.2	5,000	0.74%
2024/02/16	43.1	480.85	23	479.03	479.50	20.1	5,085	0.39%
2024/02/15	30.3	463.09	23.3	462.79	464.00	7	5,204	0.13%
2024/02/05	9.7	450.58	20	452.50	452.00	-10.3	5,142	-0.20%
2024/02/02	98.2	452.69	7.2	453.95	455.00	91	5,119	1.78%
2024/02/01	86.1	443.80	5.1	446.29	447.00	81.1	5,091	1.59%
2024/01/31	23.4	446.37	9.3	444.83	445.50	14.1	5,090	0.28%
2024/01/30	5.4	448.41	12.3	448.64	447.50	-6.9	5,053	-0.14%
2024/01/29	10.2	441.91	105	443.10	444.00	-94.8	5,036	-1.88%	大賣/
2024/01/26	29.9	442.68	81.4	440.78	439.00	-51.4	5,032	-1.02%
2024/01/25	158.2	457.74	12.3	457.68	458.00	145.9	4,986	2.93%	大買/鉅額交易
2024/01/24	21.3	457.89	107.5	456.76	455.00	-86.1	4,978	-1.73%	大賣/
2024/01/23	12.2	456.43	2.1	457.21	456.50	10.1	4,994	0.20%
2024/01/22	29	457.83	18.4	460.14	459.50	10.7	4,992	0.21%
2024/01/19	40.5	449.14	27.5	454.29	455.00	13	4,991	0.26%
2024/01/18	19.2	447.97	15.7	447.73	445.00	3.4	4,973	0.07%
2024/01/17	8.3	440.62	103.3	439.81	439.00	-94.9	4,938	-1.92%	大賣/
2024/01/16	12.7	441.34	45.6	442.33	440.50	-32.9	4,893	-0.67%
2024/01/15	27.5	451.15	9.6	450.65	447.00	17.9	4,876	0.37%
2024/01/12	25	449.60	11.7	448.58	448.50	13.4	4,950	0.27%
2024/01/11	17.3	458.71	152	457.68	461.00	-134.7	4,942	-2.73%	大賣/鉅額交易
2024/01/10	152.5	460.92	22.5	460.63	461.00	130	5,046	2.58%	大買/鉅額交易
2024/01/09	96.1	456.15	11	457.09	455.00	85	5,028	1.69%
2024/01/08	156.8	455.99	17.1	459.30	453.50	139.7	5,006	2.79%	大買/鉅額交易
2024/01/05	16.4	455.60	46	454.98	454.00	-29.6	5,020	-0.59%
2024/01/04	22.3	457.04	71.4	458.97	454.00	-49.1	5,018	-0.98%
2024/01/03	39.7	468.94	189	472.59	465.00	-149.3	4,963	-3.01%	大賣/鉅額交易
2024/01/02	18.8	487.64	120.4	483.12	485.00	-101.6	4,821	-2.11%	大賣/鉅額交易
2023/12/29	22.3	490.40	19.1	491.08	489.50	3.3	4,807	0.07%
2023/12/28	45.9	497.06	531.8	493.03	492.00	-485.9	4,790	-10.14%	大賣/鉅額交易
2023/12/27	79.3	485.23	259.7	482.65	491.50	-180.4	4,704	-3.83%	大賣/鉅額交易
2023/12/26	41.3	470.87	20.2	470.89	472.00	21.1	4,594	0.46%
2023/12/25	264.5	472.69	39.1	470.60	471.50	225.4	4,568	4.93%	大買/鉅額交易
2023/12/22	57.9	450.33	25.4	452.09	453.50	32.5	4,482	0.73%
2023/12/21	178.6	455.99	40.9	455.24	453.50	137.7	4,442	3.10%	大買/鉅額交易
2023/12/20	121.7	450.99	81.9	449.38	450.00	39.8	4,300	0.93%	大買/
2023/12/19	29.1	430.60	34.5	428.57	424.50	-5.4	4,074	-0.13%
2023/12/18	108.4	424.43	126.3	427.97	428.50	-17.8	4,019	-0.44%	大買/大賣/
2023/12/15	18.3	407.88	28.2	407.74	406.00	-9.9	3,923	-0.25%
2023/12/14	8	410.16	19.7	409.40	411.00	-11.6	3,868	-0.30%
2023/12/13	156.9	408.79	94.3	406.10	407.50	62.5	3,860	1.62%	大買/
2023/12/12	41.2	396.09	13	395.20	393.00	28.1	3,819	0.74%
2023/12/11	10.7	395.10	14.4	396.76	396.50	-3.7	3,836	-0.10%
2023/12/08	32.1	401.74	65.6	400.37	398.50	-33.6	3,873	-0.87%
2023/12/07	7.6	394.15	8.3	393.09	393.50	-0.8	4,021	-0.02%
2023/12/06	1.5	393.96	5.4	390.90	393.50	-3.9	4,151	-0.09%
2023/12/05	2.1	389.67	4.4	387.84	390.50	-2.3	4,148	-0.06%
2023/12/04	2.1	386.52	2	387.74	387.00	0.1	4,144	0.00%
2023/12/01	2.3	388.70	10.9	390.16	388.00	-8.6	4,185	-0.21%
2023/11/30	6.6	384.13	7.3	386.82	393.50	-0.8	4,223	-0.02%
2023/11/29	11.1	385.25	11.6	386.87	390.00	-0.6	4,136	-0.01%
2023/11/28	1.5	379.33	13	381.92	385.50	-11.5	4,131	-0.28%
2023/11/27	10.8	376.53	10.8	375.73	377.00	0.1	4,197	0.00%
2023/11/24	5.3	378.01	6.1	379.63	383.50	-0.8	4,228	-0.02%
2023/11/22	13	383.27	28	385.82	384.50	-15	4,378	-0.34%
2023/11/21	19.1	389.13	19.3	388.91	389.00	-0.2	4,530	0.00%
2023/11/20	12.2	386.83	20	388.13	391.00	-7.8	4,816	-0.16%
2023/11/17	39	392.32	44.6	390.72	392.50	-5.7	5,104	-0.11%
2023/11/16	22.4	386.02	21.6	383.10	380.50	0.8	5,189	0.02%
2023/11/15	37.7	397.76	243.2	399.34	391.50	-205.4	5,213	-3.94%	大賣/鉅額交易
2023/11/14	269.7	393.61	106.2	390.84	396.00	163.5	5,241	3.12%	大買/大賣/鉅額交易
2023/11/13	9.1	354.55	71	355.90	360.00	-61.9	5,176	-1.20%
2023/11/10	4.1	352.99	5.1	355.20	355.50	-1	5,331	-0.02%
2023/11/09	15.1	353.70	98.1	356.73	357.00	-83	5,559	-1.49%
2023/11/08	10	360.75	52.4	359.40	357.50	-42.4	5,787	-0.73%
2023/11/07	11.2	355.03	15.2	354.06	353.50	-4	5,860	-0.07%
2023/11/06	11.1	361.61	24.7	360.90	360.50	-13.6	6,014	-0.23%
2023/11/03	2.1	351.27	6.1	352.90	355.00	-3.9	6,291	-0.06%
2023/11/02	2.2	350.25	10.2	347.78	351.00	-8	6,358	-0.13%
2023/11/01	1	339.47	3	341.33	343.00	-2	6,433	-0.03%
2023/10/31	104.1	338.32	3.2	338.92	338.00	100.9	6,505	1.55%	大買/
2023/10/30	5.1	345.28	4.3	345.76	346.50	0.8	6,606	0.01%
2023/10/27	24.1	350.35	31.2	353.11	346.50	-7.1	6,804	-0.10%
2023/10/26	5.1	337.57	7.6	339.93	339.00	-2.5	7,144	-0.03%
2023/10/25	14.1	345.38	3	343.67	342.50	11.1	7,546	0.15%
2023/10/24	11.2	338.88	5.2	337.38	341.00	6.1	7,672	0.08%
2023/10/23	3.3	333.53	4.2	334.95	334.00	-0.9	7,865	-0.01%
2023/10/20	17.8	334.24	19	336.81	337.00	-1.2	8,435	-0.01%
2023/10/19	7.9	340.91	15.4	341.92	344.50	-7.5	8,786	-0.09%
2023/10/18	11.3	352.78	25.8	351.27	350.50	-14.5	8,958	-0.16%
2023/10/17	32.2	359.64	3.8	361.55	360.50	28.4	8,836	0.32%
2023/10/16	22.1	362.91	41	362.02	363.00	-18.9	8,822	-0.21%
2023/10/13	20.7	368.23	38.3	364.02	365.00	-17.6	8,882	-0.20%
2023/10/12	8.1	382.61	3.1	382.12	377.50	5	8,826	0.06%
2023/10/11	10.7	378.88	13.3	381.60	376.50	-2.6	8,776	-0.03%
2023/10/06	4.1	380.36	2.4	379.58	379.50	1.7	8,736	0.02%
2023/10/05	9.2	379.28	15.6	380.57	380.00	-6.4	8,746	-0.07%
2023/10/04	4.4	370.19	10.2	369.21	370.50	-5.8	8,712	-0.07%
2023/10/03	19.4	368.99	1.2	370.04	366.50	18.1	8,676	0.21%
2023/10/02	13.4	369.70	8.7	372.41	372.50	4.7	8,663	0.05%
2023/09/28	4.1	366.10	5.2	365.96	367.00	-1.1	8,657	-0.01%
2023/09/27	11.2	361.86	9.4	363.24	364.00	1.8	8,639	0.02%
2023/09/26	6.1	358.87	8.1	357.95	358.00	-2	8,690	-0.02%
2023/09/25	6.2	358.85	7.2	358.22	359.50	-1	8,693	-0.01%
2023/09/22	6.8	355.00	14.3	354.72	357.50	-7.6	8,701	-0.09%
2023/09/21	18.8	355.37	33.1	356.86	355.00	-14.3	8,709	-0.16%
2023/09/20	9.3	362.79	7.1	362.32	360.50	2.2	8,673	0.03%
2023/09/19	3.2	362.38	7.1	363.88	360.50	-3.9	8,660	-0.05%
2023/09/18	8.2	359.28	30.7	359.92	359.50	-22.5	8,689	-0.26%
2023/09/15	8.9	369.21	3.5	371.05	366.50	5.5	8,666	0.06%
2023/09/14	8.9	375.85	6.8	375.64	373.50	2.1	8,636	0.02%
2023/09/13	8.6	367.12	229	366.77	369.50	-220.5	8,640	-2.55%	大賣/鉅額交易
2023/09/12	41.6	365.76	30.5	364.27	363.50	11.1	8,626	0.13%
2023/09/11	69	384.88	129.4	377.16	380.00	-60.5	8,450	-0.72%	大賣/
2023/09/08	5.2	402.23	8.3	402.37	403.50	-3.1	8,321	-0.04%
2023/09/07	7.3	399.11	62.4	399.81	401.00	-55.1	8,312	-0.66%
2023/09/06	90.5	403.56	20.4	403.29	403.50	70.1	8,323	0.84%
2023/09/05	25.9	391.22	21.5	388.60	394.00	4.3	8,261	0.05%
2023/09/04	8.2	397.83	10.2	397.48	400.00	-2	8,185	-0.02%
2023/09/01	25.2	402.94	24.1	402.29	400.00	1.1	8,141	0.01%
2023/08/31	35.5	398.49	96.1	398.85	402.50	-60.6	8,088	-0.75%
2023/08/30	64.4	409.80	176.2	405.52	403.00	-111.8	7,987	-1.40%	大賣/鉅額交易
2023/08/29	64.1	407.72	313.7	408.90	405.00	-249.6	7,952	-3.14%	大賣/鉅額交易
2023/08/28	59.3	404.67	135	401.83	405.00	-75.7	7,874	-0.96%	大賣/
2023/08/25	94.5	417.15	149.1	416.46	413.00	-54.6	7,797	-0.70%	大賣/
2023/08/24	662.6	431.69	348.3	428.20	428.00	314.2	7,619	4.12%	大買/大賣/鉅額交易
2023/08/23	453.8	411.56	126.6	409.45	414.50	327.1	7,286	4.49%	大買/大賣/鉅額交易
2023/08/22	87.2	392.56	81.2	392.72	395.00	6	6,977	0.09%
2023/08/21	87	387.38	17.3	387.64	386.00	69.8	6,801	1.03%
2023/08/18	59.4	389.66	75.8	385.84	384.00	-16.5	6,711	-0.25%
2023/08/17	100.7	386.49	45.9	387.66	393.50	54.8	6,589	0.83%
2023/08/16	58.7	383.59	49.9	382.86	389.50	8.8	6,441	0.14%
2023/08/15	148.7	385.92	102.2	386.60	385.00	46.5	6,292	0.74%	大買/大賣/
2023/08/14	75.2	371.66	81.6	374.98	371.00	-6.4	6,106	-0.10%
2023/08/11	53.4	369.08	107.1	368.05	368.00	-53.7	5,904	-0.91%	大賣/
2023/08/10	61.5	364.19	91.2	362.73	368.50	-29.7	5,859	-0.51%
2023/08/09	153.7	383.34	146.9	380.84	379.00	6.8	5,819	0.12%	大買/大賣/
2023/08/08	29.1	368.39	58.2	367.56	376.00	-29.1	5,538	-0.52%
2023/08/07	58	369.51	91.7	368.96	370.50	-33.7	5,464	-0.62%
2023/08/04	19.1	360.12	28.5	358.41	362.00	-9.3	5,375	-0.17%
2023/08/02	50.2	362.01	57.4	364.23	361.50	-7.2	5,309	-0.14%
2023/08/01	116.5	368.05	80.8	367.84	372.00	35.7	5,172	0.69%	大買/
2023/07/31	121.4	379.35	308.4	386.01	364.00	-186.9	4,965	-3.76%	大買/大賣/鉅額交易
2023/07/28	485.4	379.83	210.3	379.22	388.00	275.1	4,596	5.98%	大買/大賣/鉅額交易
2023/07/27	46.2	360.92	53	357.47	356.00	-6.9	4,177	-0.16%
2023/07/26	101.4	372.88	80.6	372.92	367.00	20.8	4,041	0.52%	大買/
2023/07/25	176.7	384.68	487.3	375.10	367.50	-310.6	3,841	-8.08%	大買/大賣/鉅額交易
2023/07/24	128.9	360.17	244.7	364.85	366.00	-115.7	3,265	-3.54%	大買/大賣/鉅額交易
2023/07/21	249.2	321.69	301.5	329.16	333.00	-52.3	2,834	-1.84%	大買/大賣/
2023/07/20	27.1	300.79	11.5	298.56	303.00	15.6	2,630	0.59%
2023/07/19	25.9	302.73	32	297.47	298.00	-6.1	2,632	-0.23%
2023/07/18	40.8	308.60	44.4	310.26	306.50	-3.6	2,622	-0.14%
2023/07/17	6.5	298.42	4.1	298.75	299.50	2.3	2,539	0.09%
2023/07/14	4.1	296.36	3.5	296.99	298.00	0.6	2,542	0.02%
2023/07/13	5.6	297.44	13.3	297.28	295.50	-7.7	2,539	-0.30%
2023/07/12	2.3	293.30	1.1	295.05	296.50	1.2	2,533	0.05%
2023/07/11	1.2	293.57	2	297.23	296.00	-0.8	2,513	-0.03%
2023/07/10	3.4	292.38	0	294.00	292.00	3.4	2,504	0.14%
2023/07/07	13.1	292.79	3	292.00	293.00	10.1	2,513	0.40%
2023/07/06	1.3	300.04	3	300.01	300.00	-1.7	2,499	-0.07%
2023/07/05	3.6	294.40	14.3	294.55	296.50	-10.7	2,459	-0.44%
2023/07/04	40.4	296.32	1.3	301.15	293.50	39.1	2,441	1.60%
2023/07/03	17.9	313.73	7.3	312.69	312.50	10.6	2,355	0.45%
2023/06/30	3.4	314.12	51.9	314.07	314.50	-48.5	2,323	-2.09%
2023/06/29	1	315.04	2	316.45	314.00	-1	2,295	-0.04%
2023/06/28	23.2	315.80	0	0.00	316.00	23.2	2,251	1.03%
2023/06/27	22.2	318.21	3.3	317.41	315.50	18.9	2,243	0.84%
2023/06/26	6.4	320.23	6.1	321.60	321.00	0.3	2,234	0.01%
2023/06/21	8.1	315.71	4.5	314.12	314.50	3.6	2,176	0.17%
2023/06/20	3.6	310.15	2.1	311.53	310.00	1.5	2,155	0.07%
2023/06/19	2.9	312.48	41.1	313.64	311.00	-38.2	2,126	-1.80%
2023/06/16	4.6	316.78	28.3	315.22	316.50	-23.7	2,090	-1.13%
2023/06/15	3.3	318.06	3.8	319.45	319.50	-0.6	2,046	-0.03%
2023/06/14	4.4	317.25	2.2	317.55	317.50	2.2	2,083	0.11%
2023/06/13	6.1	322.06	79.5	322.90	320.00	-73.4	2,086	-3.52%
2023/06/12	23.2	322.52	17.9	322.67	324.50	5.3	2,090	0.25%
2023/06/09	1	314.50	3.1	315.17	315.00	-2.1	2,113	-0.10%
2023/06/08	9.1	314.45	11.1	314.05	314.00	-2	2,231	-0.09%
2023/06/07	5.6	313.72	2.4	314.15	314.50	3.2	2,271	0.14%
2023/06/06	2	311.25	1	312.50	313.00	1	2,281	0.04%
2023/06/05	4.4	313.33	35.1	314.37	313.50	-30.7	2,274	-1.35%
2023/06/02	5.4	313.53	13.5	312.79	315.00	-8.1	2,258	-0.36%
2023/06/01	0.1	305.57	0.3	305.66	306.00	-0.2	2,210	-0.01%
2023/05/31	0	305.00	0.1	304.00	305.00	-0.1	2,210	0.00%
2023/05/30	7.8	304.72	1.5	305.00	304.00	6.2	2,145	0.29%
2023/05/29	13.9	307.15	1.2	308.86	303.50	12.7	2,141	0.59%
2023/05/26	4.1	307.49	5.7	308.17	308.50	-1.6	2,151	-0.07%
2023/05/25	1.2	304.65	4.6	306.34	304.50	-3.4	2,139	-0.16%
2023/05/24	8.1	306.98	13.1	305.96	308.00	-5	2,123	-0.23%
2023/05/23	0.1	307.00	2.1	307.24	307.00	-1.9	2,102	-0.09%
2023/05/22	12	307.00	9	307.36	306.50	3.1	2,067	0.15%
2023/05/19	3.1	306.82	3.2	306.97	308.00	-0.1	2,056	-0.01%
2023/05/18	5.2	306.92	7.7	307.83	308.00	-2.5	2,048	-0.12%
2023/05/17	16.1	303.47	103.2	304.00	303.50	-87.1	2,003	-4.35%	大賣/
2023/05/16	6.1	302.63	10	302.81	303.50	-4	1,969	-0.20%
2023/05/15	10.6	302.42	61.1	302.95	303.50	-50.6	1,938	-2.61%
2023/05/12	8.2	282.77	4.4	283.63	281.50	3.8	1,835	0.21%
2023/05/11	0.5	287.70	0.4	287.58	286.50	0.1	1,822	0.01%
2023/05/10	0.2	289.38	0.3	289.00	291.50	-0.2	1,833	-0.01%
2023/05/09	5.2	289.56	7.2	291.33	292.00	-2	1,838	-0.11%
2023/05/08	3.2	288.93	2.2	289.94	288.50	1	1,838	0.06%
2023/05/05	17.2	289.01	4.4	289.19	289.00	12.8	1,843	0.70%
2023/05/04	56.1	290.46	10.7	290.09	292.00	45.4	1,839	2.47%
2023/05/03	0.3	286.49	7.6	287.42	287.50	-7.2	1,815	-0.40%
2023/05/02	0.4	284.88	8	285.86	286.00	-7.6	1,836	-0.41%
2023/04/28	101.3	281.16	3.1	281.42	282.50	98.2	1,883	5.21%	大買/
2023/04/27	37.1	278.52	8.1	278.12	280.00	29	1,875	1.55%
2023/04/26	55.2	274.33	3	275.67	275.50	52.2	1,849	2.82%
2023/04/25	101.8	277.58	2.4	276.86	278.00	99.4	1,826	5.45%	大買/
2023/04/24	2.2	276.35	75.1	277.57	278.50	-72.9	1,813	-4.02%
2023/04/21	5.4	276.33	3	278.16	276.00	2.3	1,804	0.13%
2023/04/20	6.2	276.75	12	277.25	276.50	-5.9	1,805	-0.32%
2023/04/19	0.3	278.31	28.2	279.71	278.50	-27.9	1,812	-1.54%
2023/04/18	55.2	278.28	12	278.08	278.50	43.2	1,797	2.41%
2023/04/17	0.4	279.72	18.2	279.48	281.00	-17.8	1,797	-0.99%
2023/04/14	2.5	276.93	8	277.88	277.50	-5.5	1,782	-0.31%
2023/04/13	4.8	276.72	3.6	278.74	275.50	1.2	1,782	0.07%
2023/04/12	3.9	278.61	7.6	277.84	278.50	-3.7	1,767	-0.21%
2023/04/11	2.6	273.34	5.1	273.32	273.50	-2.5	1,758	-0.14%
2023/04/10	2.1	271.02	0.1	271.00	271.00	2.1	1,753	0.12%
2023/04/07	2.3	270.34	1.1	270.63	270.00	1.2	1,756	0.07%
2023/04/06	3.2	269.41	0.1	270.50	270.50	3.2	1,759	0.18%
2023/03/31	32.5	272.90	11.3	273.93	272.50	21.2	1,754	1.21%
2023/03/30	60.6	271.41	3.7	271.97	272.50	56.9	1,830	3.11%
2023/03/29	0.3	270.30	7	270.86	271.50	-6.8	1,921	-0.35%
2023/03/28	5.7	268.78	3	269.00	268.50	2.7	2,048	0.13%
2023/03/27	6.4	270.26	9.5	270.29	269.50	-3.1	2,140	-0.15%
2023/03/24	5.3	268.87	5.1	270.01	270.00	0.2	2,249	0.01%
2023/03/23	4.4	269.16	7.6	269.67	269.50	-3.1	2,262	-0.14%
2023/03/22	12.1	267.59	6	268.50	269.00	6.1	2,269	0.27%
2023/03/21	2.1	267.06	29.4	267.35	268.50	-27.2	2,271	-1.20%
2023/03/20	13.4	266.66	24.8	266.26	266.00	-11.4	2,285	-0.50%
2023/03/17	6.8	266.35	42.3	265.94	271.00	-35.5	2,286	-1.55%
2023/03/16	3.2	261.44	11.6	262.65	263.00	-8.4	2,251	-0.37%
2023/03/15	13	261.96	3	263.17	261.50	10	2,265	0.44%
2023/03/14	41	262.43	19.2	262.18	261.00	21.8	2,266	0.96%
2023/03/13	60.1	267.83	32.7	267.92	266.00	27.4	2,229	1.23%
2023/03/10	9.2	291.64	24.2	292.20	293.00	-15.1	2,144	-0.70%
2023/03/09	7.7	285.25	1.1	284.09	285.50	6.6	2,124	0.31%
2023/03/08	5.9	287.34	1.5	288.00	287.50	4.4	2,156	0.20%
2023/03/07	2.5	288.55	2.5	288.60	289.50	0.1	2,197	0.00%
2023/03/06	6.9	286.40	65.3	285.23	286.50	-58.4	2,245	-2.60%
2023/03/03	5	283.28	6.1	283.49	284.00	-1.1	2,294	-0.05%
2023/03/02	3.2	277.71	15.1	279.27	281.00	-11.9	2,339	-0.51%
2023/03/01	10.3	276.31	4	278.12	276.00	6.3	2,381	0.26%
2023/02/24	37.1	278.19	0.1	280.50	278.00	37	2,416	1.53%
2023/02/23	0.3	280.96	2.6	281.31	280.50	-2.3	2,425	-0.09%
2023/02/22	0.5	279.27	3.2	279.06	279.50	-2.7	2,431	-0.11%
2023/02/21	0.5	278.30	3	278.33	279.50	-2.5	2,444	-0.10%
2023/02/20	1.1	279.46	1.3	279.12	278.00	-0.2	2,469	-0.01%
2023/02/17	4	279.50	6	278.91	279.50	-2	2,496	-0.08%
2023/02/16	1.1	278.95	10.6	279.08	278.00	-9.5	2,523	-0.38%
2023/02/15	5.9	276.53	0.5	276.90	276.00	5.4	2,560	0.21%
2023/02/14	4.2	276.39	6.1	276.99	276.50	-1.9	2,562	-0.07%
2023/02/13	3	272.18	11	274.09	274.50	-8	2,581	-0.31%
2023/02/10	31.9	271.94	0	271.50	270.00	31.9	2,592	1.23%
2023/02/09	6.6	276.27	0.2	277.52	276.00	6.4	2,588	0.25%
2023/02/08	6.2	277.35	12.5	278.23	277.50	-6.3	2,623	-0.24%
2023/02/07	3.2	275.72	79.1	276.46	278.00	-75.9	2,627	-2.89%
2023/02/06	7.2	274.50	8.1	277.42	276.00	-0.9	2,627	-0.04%
2023/02/03	10.1	276.62	19.7	277.38	278.00	-9.5	2,616	-0.36%
2023/02/02	5.3	277.08	9.2	277.73	278.50	-3.9	2,622	-0.15%
2023/02/01	2.2	273.61	10	274.10	275.00	-7.8	2,620	-0.30%
2023/01/31	22.9	273.95	5.8	276.01	272.00	17.1	2,638	0.65%
2023/01/30	1.1	277.51	29.7	276.19	280.00	-28.5	2,630	-1.08%
2023/01/17	1.2	268.20	0	269.50	268.00	1.1	2,593	0.04%
2023/01/16	2.4	268.86	7	269.36	269.00	-4.6	2,604	-0.18%
2023/01/13	2.4	266.57	21.3	267.36	268.00	-18.9	2,624	-0.72%
2023/01/12	27.6	265.68	44.1	264.75	265.00	-16.5	2,691	-0.61%
2023/01/11	3.3	269.56	1.1	270.10	269.00	2.2	2,717	0.08%
2023/01/10	13.7	270.50	2	271.25	269.50	11.7	2,749	0.43%
2023/01/09	4	273.13	8	274.31	275.00	-4	2,765	-0.14%
2023/01/06	4.1	270.53	1.1	271.09	271.50	3	2,772	0.11%
2023/01/05	7.2	272.33	26	272.85	271.00	-18.8	2,797	-0.67%
2023/01/04	0.2	270.14	0	0.00	268.50	0.2	2,821	0.01%
2023/01/03	5.2	266.55	10.2	268.34	270.00	-5	2,886	-0.17%
2022/12/30	1	269.06	2	268.75	268.50	-1	2,952	-0.03%
2022/12/29	13.2	266.61	15	269.37	269.00	-1.8	2,985	-0.06%
2022/12/28	6.3	268.14	2	268.75	269.00	4.3	3,006	0.14%
2022/12/27	7	270.57	0.1	271.50	270.00	6.9	3,037	0.23%
2022/12/26	1.1	271.54	1	272.00	272.00	0.1	3,054	0.00%
2022/12/23	8	271.25	3.1	271.84	271.00	4.9	3,103	0.16%
2022/12/22	6.2	275.03	30.7	273.79	275.50	-24.6	3,119	-0.79%
2022/12/21	34.2	265.27	8	266.38	266.00	26.2	3,073	0.85%
2022/12/20	8.2	267.88	28.4	268.69	269.00	-20.2	3,000	-0.67%
2022/12/19	14.1	263.37	115	262.59	264.00	-100.9	2,914	-3.46%	大賣/
2022/12/16	15.3	263.49	9	265.27	265.50	6.2	2,827	0.22%
2022/12/15	19.8	269.24	2	269.26	267.00	17.7	2,764	0.64%
2022/12/14	0.6	272.00	11	271.95	273.00	-10.4	2,793	-0.37%
2022/12/13	11.1	268.51	1	267.00	267.50	10.1	2,802	0.36%
2022/12/12	12.3	264.38	20.7	267.81	273.00	-8.4	2,799	-0.30%
2022/12/09	6.5	267.26	14.4	268.71	268.50	-7.9	2,853	-0.28%
2022/12/08	20	268.50	5.5	269.49	268.00	14.5	2,852	0.51%
2022/12/07	10.5	273.01	2.1	273.03	272.00	8.4	2,850	0.30%
2022/12/06	17.1	277.63	5.3	277.55	277.50	11.8	2,844	0.42%
2022/12/05	4	279.85	15.4	280.66	283.00	-11.4	2,850	-0.40%
2022/12/02	6.3	274.22	17	275.16	277.00	-10.7	2,870	-0.37%
2022/12/01	3.6	271.03	18	271.31	271.50	-14.4	2,944	-0.49%
2022/11/30	16	266.22	6	268.50	266.00	10	2,930	0.34%
2022/11/29	10	267.30	18.1	268.50	267.00	-8.1	2,901	-0.28%
2022/11/28	21.5	263.29	25	267.46	265.50	-3.5	2,865	-0.12%
2022/11/25	19.5	266.31	14.3	268.19	265.00	5.2	2,837	0.18%
2022/11/24	2.4	267.50	28.1	268.58	267.50	-25.7	2,801	-0.92%
2022/11/23	102.7	266.32	10.2	264.26	265.00	92.5	2,782	3.32%	大買/
2022/11/22	2.5	256.26	16.8	260.12	261.00	-14.3	2,758	-0.52%
2022/11/21	4.1	255.79	11.2	257.68	258.00	-7.1	2,731	-0.26%
2022/11/18	7.1	253.65	5.3	255.21	256.00	1.8	2,734	0.07%
2022/11/17	3	251.17	5.5	253.41	254.00	-2.5	2,775	-0.09%
2022/11/16	3.5	251.47	16.5	252.04	252.00	-13	2,803	-0.46%
2022/11/15	3.3	249.66	10	251.05	252.00	-6.7	2,823	-0.24%
2022/11/14	8.2	248.57	4.5	249.53	248.00	3.8	2,845	0.13%
2022/11/11	21.6	246.41	26	248.41	249.00	-4.4	2,877	-0.15%
2022/11/10	7.4	241.05	6	241.42	241.00	1.4	2,898	0.05%
2022/11/09	2.5	243.88	8.1	244.19	244.50	-5.6	2,983	-0.19%
2022/11/08	7.8	240.42	53.3	240.63	242.00	-45.5	3,080	-1.48%
2022/11/07	4.1	235.89	166	236.27	237.50	-161.9	3,220	-5.03%	大賣/鉅額交易
2022/11/04	22.9	231.45	21.1	233.00	234.50	1.8	3,218	0.06%
2022/11/03	24.4	234.44	2.1	235.76	235.50	22.3	3,207	0.69%
2022/11/02	3	234.02	17.1	235.94	237.50	-14	3,212	-0.44%
2022/11/01	16.7	235.64	3	236.33	236.00	13.6	3,214	0.42%
2022/10/31	22	236.64	7.1	236.50	236.00	15	3,230	0.46%
2022/10/28	3.1	233.35	2.2	234.64	234.00	0.9	3,229	0.03%
2022/10/27	10.5	233.64	7	237.21	233.00	3.5	3,241	0.11%
2022/10/26	1.1	235.45	24	235.06	235.50	-22.9	3,287	-0.70%
2022/10/25	3.1	230.84	93.1	231.55	231.50	-90	3,299	-2.73%
2022/10/24	0	0.00	7	231.14	231.00	-7	3,385	-0.21%
2022/10/21	7.3	228.99	7	231.57	229.00	0.3	3,458	0.01%
2022/10/20	21.3	232.96	8	233.50	232.00	13.3	3,500	0.38%
2022/10/19	8	237.25	12.7	238.74	239.00	-4.6	3,472	-0.13%
2022/10/18	8.1	234.55	22.3	236.08	236.50	-14.2	3,470	-0.41%
2022/10/17	50.2	231.58	0	0.00	232.00	50.2	3,473	1.45%
2022/10/14	11.2	232.32	3.6	234.35	231.00	7.7	3,483	0.22%
2022/10/13	2.1	231.45	50	231.31	231.00	-48	3,495	-1.37%
2022/10/12	0.3	231.29	5.9	229.83	231.50	-5.6	3,512	-0.16%
2022/10/11	15.4	225.05	59.1	225.04	225.00	-43.7	3,537	-1.23%
2022/10/07	49.1	234.84	5	231.70	231.00	44.1	3,484	1.27%
2022/10/06	11.1	242.47	101	243.98	244.00	-89.9	3,432	-2.62%	大賣/
2022/10/05	3.1	244.34	23.2	244.96	244.00	-20.2	3,437	-0.59%
2022/10/04	5.1	238.83	16	239.66	240.00	-10.9	3,439	-0.32%
2022/10/03	3.3	229.56	7.1	233.30	234.00	-3.8	3,422	-0.11%
2022/09/30	11.6	232.89	17.6	233.66	234.00	-5.9	3,428	-0.17%
2022/09/29	7.4	237.32	2.5	238.80	237.50	4.9	3,418	0.14%
2022/09/28	12.1	239.00	10.8	238.66	237.50	1.3	3,427	0.04%
2022/09/27	8	241.19	18.2	243.85	242.00	-10.2	3,408	-0.30%
2022/09/26	141.2	240.97	8.2	240.05	238.50	133	3,435	3.87%	大買/鉅額交易
2022/09/23	3.9	245.85	8.1	246.31	246.00	-4.2	3,441	-0.12%
2022/09/22	80.4	243.60	4.2	244.32	246.50	76.1	3,519	2.16%
2022/09/21	57.8	250.04	26	248.73	249.00	31.8	3,501	0.91%
2022/09/20	49.1	253.31	6	254.17	253.50	43.1	3,471	1.24%
2022/09/19	6	253.92	8.1	254.81	254.50	-2	3,457	-0.06%
2022/09/16	26.2	255.08	384.2	253.96	256.50	-358	3,465	-10.33%	大賣/鉅額交易
2022/09/15	12.2	253.72	6.1	255.49	254.00	6.1	3,413	0.18%
2022/09/14	21.3	250.39	18	253.19	252.50	3.3	3,430	0.09%
2022/09/13	5.1	256.89	20.4	256.97	256.50	-15.2	3,446	-0.44%
2022/09/12	4	252.24	17.3	252.93	254.00	-13.2	3,458	-0.38%
2022/09/08	0.1	246.71	13.7	247.32	249.00	-13.5	3,470	-0.39%
2022/09/07	64.5	246.89	21.7	246.40	242.00	42.8	3,433	1.25%
2022/09/06	14.4	256.71	10	260.49	255.00	4.4	3,335	0.13%
2022/09/05	1.1	256.06	11.4	257.49	258.00	-10.3	3,365	-0.31%
2022/09/02	2.1	254.71	7	254.71	253.50	-4.9	3,373	-0.14%
2022/09/01	16.7	252.20	13.3	253.67	252.50	3.4	3,374	0.10%
2022/08/31	6.2	254.65	7.5	255.70	255.00	-1.3	3,385	-0.04%
2022/08/30	4.1	253.67	10.2	256.86	257.00	-6.1	3,421	-0.18%
2022/08/29	63.2	252.10	20.1	253.66	253.00	43.1	3,410	1.26%
2022/08/26	7.2	256.90	10.1	257.76	258.50	-2.9	3,413	-0.08%
2022/08/25	17.7	253.28	32.7	254.60	255.50	-15	3,392	-0.44%
2022/08/24	34.7	256.34	4.3	254.84	254.00	30.4	3,371	0.90%
2022/08/23	29.1	262.50	4.2	261.69	260.50	24.9	3,385	0.74%
2022/08/22	11.3	265.35	16.5	266.21	267.50	-5.2	3,374	-0.16%
2022/08/19	56.8	262.64	15.4	264.07	264.50	41.4	3,347	1.24%
2022/08/18	25.8	260.84	18.3	260.49	262.50	7.5	3,321	0.23%
2022/08/17	5.8	256.00	14.1	257.07	258.00	-8.3	3,282	-0.25%
2022/08/16	54.8	252.05	25.3	253.01	254.50	29.5	3,224	0.91%
2022/08/15	62.1	255.43	86.2	254.69	252.50	-24	3,156	-0.76%
2022/08/12	82.3	261.15	106.3	260.93	262.00	-24	3,066	-0.78%	大賣/
2022/08/11	5.2	280.85	17.6	281.71	282.00	-12.4	2,952	-0.42%
2022/08/10	16.6	278.09	6	277.92	277.00	10.6	2,964	0.36%
2022/08/09	7.5	280.84	1.1	282.82	281.00	6.4	2,965	0.22%
2022/08/08	10.1	281.11	7	283.00	283.50	3.1	2,970	0.11%
2022/08/05	49.1	281.87	7.1	282.63	282.00	42	3,010	1.40%
2022/08/04	13.3	280.96	17.1	281.64	281.00	-3.8	3,062	-0.12%
2022/08/03	6.5	278.56	16.2	279.70	281.00	-9.7	3,068	-0.32%
2022/08/02	26.7	278.24	4.2	276.85	277.50	22.5	3,108	0.73%
2022/08/01	8.2	279.83	37.1	280.23	282.50	-28.9	3,060	-0.94%
2022/07/29	64.3	280.08	4	280.63	281.50	60.3	3,050	1.98%
2022/07/28	148.3	321.57	7.2	321.85	319.00	141.1	2,955	4.77%	大買/鉅額交易
2022/07/27	28.3	321.32	19.1	321.39	322.50	9.2	2,870	0.32%
2022/07/26	59.6	323.07	6.2	322.79	323.00	53.4	2,814	1.90%
2022/07/25	8.2	323.05	6.2	325.50	326.00	2	2,787	0.07%
2022/07/22	12	319.59	19.3	323.56	326.00	-7.3	2,770	-0.26%
2022/07/21	6.4	318.04	8.1	321.28	322.00	-1.8	2,740	-0.06%
2022/07/20	5.7	316.85	7.6	317.22	316.00	-1.9	2,705	-0.07%
2022/07/19	11.7	310.06	11.4	310.96	312.00	0.4	2,700	0.01%
2022/07/18	36.8	307.34	20.3	309.39	308.50	16.5	2,678	0.62%
2022/07/15	8.6	311.92	68.5	312.00	310.00	-59.9	2,640	-2.27%
2022/07/14	5.3	312.07	2.1	310.54	312.50	3.2	2,648	0.12%
2022/07/13	6.7	314.85	14.2	314.57	313.00	-7.4	2,648	-0.28%
2022/07/12	6.6	304.47	10.4	305.44	306.50	-3.8	2,624	-0.15%
2022/07/11	15.4	308.86	4.1	309.64	309.50	11.3	2,597	0.44%
2022/07/08	5.6	305.93	2	306.00	305.00	3.6	2,592	0.14%
2022/07/07	5.6	299.13	2	299.75	302.50	3.6	2,610	0.14%
2022/07/06	19	300.74	3.1	300.36	298.00	16	2,644	0.60%
2022/07/05	1.1	302.09	1	304.47	304.50	0	2,673	0.00%
2022/07/04	39.1	304.96	5.1	302.24	301.50	34	2,666	1.27%
2022/07/01	6.6	310.27	4.8	310.31	309.50	1.8	2,666	0.07%
2022/06/30	28.6	312.19	18	311.19	310.50	10.6	2,657	0.40%
2022/06/29	1.1	323.23	0.5	325.13	324.00	0.6	2,586	0.02%
2022/06/28	2.1	325.36	1.1	325.45	326.00	1	2,572	0.04%
2022/06/27	0.1	328.77	22	328.36	328.50	-21.9	2,577	-0.85%
2022/06/24	2.2	323.79	1	327.96	326.00	1.2	2,571	0.05%
2022/06/23	1.2	322.42	3.7	324.72	325.00	-2.5	2,572	-0.10%
2022/06/22	14.8	326.00	4.5	326.69	321.50	10.3	2,605	0.40%
2022/06/21	0	324.75	9.3	327.50	332.00	-9.2	2,594	-0.36%
2022/06/20	25.7	319.57	9.1	319.60	320.00	16.6	2,580	0.64%
2022/06/17	4.4	320.72	8.3	321.78	323.00	-3.8	2,596	-0.15%
2022/06/16	2.1	326.83	3.2	325.94	324.50	-1.1	2,605	-0.04%
2022/06/15	3.8	325.52	2.1	329.78	325.00	1.7	2,688	0.06%
2022/06/14	6.7	323.79	4.1	326.78	325.00	2.6	2,881	0.09%
2022/06/13	14.6	323.79	15	326.55	327.00	-0.4	2,923	-0.01%
2022/06/10	7.7	329.03	1	329.00	329.00	6.7	2,937	0.23%
2022/06/09	18.1	334.75	3.4	335.89	333.00	14.7	2,991	0.49%
2022/06/08	13.2	338.93	3.1	340.55	338.50	10.1	2,996	0.34%
2022/06/07	35.4	338.57	0	0.00	339.00	35.4	2,974	1.19%
2022/06/06	33.2	340.69	0.1	342.70	340.00	33.1	2,980	1.11%
2022/06/02	11.2	342.51	5.2	344.53	342.50	6	3,011	0.20%
2022/06/01	29	344.57	4.1	342.80	343.00	24.9	3,078	0.81%
2022/05/31	73.5	340.01	26.3	340.06	341.50	47.2	3,102	1.52%
2022/05/30	2.1	334.17	24.3	336.82	338.50	-22.2	3,060	-0.72%
2022/05/27	67.3	326.80	19.1	327.98	329.00	48.2	3,046	1.58%
2022/05/26	43.9	324.28	1.1	328.95	323.50	42.7	3,066	1.39%
2022/05/25	4.3	327.50	8.5	326.83	327.00	-4.3	3,076	-0.14%
2022/05/24	12.5	322.90	2	322.01	322.00	10.5	3,089	0.34%
2022/05/23	13.3	324.85	126.4	325.08	323.50	-113.1	3,089	-3.66%	大賣/鉅額交易
2022/05/20	9.6	323.61	10	324.05	324.00	-0.4	3,090	-0.01%
2022/05/19	13.1	323.67	18.5	324.27	325.00	-5.4	3,078	-0.18%
2022/05/18	4.6	333.81	3	334.17	332.00	1.6	3,029	0.05%
2022/05/17	12.9	333.79	13	336.69	332.50	-0.1	3,010	0.00%
2022/05/16	9.3	332.37	4.1	332.14	332.00	5.2	2,983	0.17%
2022/05/13	29.2	331.72	7.2	333.00	332.50	22	2,957	0.74%
2022/05/12	35.1	339.12	8.9	338.32	338.00	26.2	2,908	0.90%
2022/05/11	10.5	347.10	8.5	349.80	349.50	2	2,844	0.07%
2022/05/10	19.5	346.16	31.7	347.17	350.00	-12.2	2,831	-0.43%
2022/05/09	5.6	355.15	10.1	356.17	356.50	-4.5	2,797	-0.16%
2022/05/06	15.3	358.67	1	361.00	358.00	14.3	2,781	0.52%
2022/05/05	1.3	364.94	10.3	365.17	366.00	-9	2,778	-0.33%
2022/05/04	0.2	361.79	0.1	362.50	361.50	0.1	2,785	0.00%
2022/05/03	0.2	359.15	9.4	359.80	362.00	-9.3	2,854	-0.32%
2022/04/29	2.9	358.03	3.1	358.35	357.00	-0.2	2,933	-0.01%
2022/04/28	8.2	354.79	2	356.75	356.50	6.2	2,945	0.21%
2022/04/27	10.9	354.91	14.2	355.06	355.00	-3.3	2,929	-0.11%
2022/04/26	4.3	358.94	6.9	360.21	358.00	-2.7	2,921	-0.09%
2022/04/25	13.5	356.47	5.1	357.02	356.00	8.4	2,928	0.29%
2022/04/22	19.5	360.79	12.3	360.92	363.00	7.3	2,907	0.25%
2022/04/21	15.7	360.28	2.2	360.99	358.50	13.5	2,910	0.46%
2022/04/20	0.3	360.59	10.4	360.25	359.50	-10.1	2,911	-0.35%
2022/04/19	1.1	357.18	6.2	359.50	357.00	-5.1	2,907	-0.18%
2022/04/18	7.4	355.38	2.1	355.30	355.00	5.4	2,929	0.18%
2022/04/15	8.7	355.03	2	356.74	356.50	6.7	2,926	0.23%
2022/04/14	5.5	357.60	5.2	359.11	357.00	0.3	2,946	0.01%
2022/04/13	10.8	352.55	10.4	354.31	354.50	0.4	2,954	0.01%
2022/04/12	24.7	350.07	3.7	350.06	349.00	21	2,973	0.71%
2022/04/11	23	358.53	10.3	358.53	356.50	12.7	2,942	0.43%
2022/04/08	8.2	362.14	2.1	363.77	364.50	6.1	2,895	0.21%
2022/04/07	13.1	362.96	8.3	364.02	360.50	4.8	2,908	0.16%
2022/04/06	20.5	367.91	2.3	367.70	367.50	18.2	2,862	0.64%
2022/04/01	9.4	370.11	8.2	372.56	373.50	1.2	2,827	0.04%
2022/03/31	16.2	375.29	1.1	375.09	373.50	15.1	2,822	0.53%
2022/03/30	23	375.43	10.1	375.31	375.50	12.9	2,815	0.46%
2022/03/29	8.3	376.36	3	376.67	376.00	5.3	2,805	0.19%
2022/03/28	1.1	372.10	22.1	375.36	378.00	-21	2,814	-0.75%
2022/03/25	9.9	374.93	28.4	375.39	374.00	-18.6	2,804	-0.66%
2022/03/24	7.1	374.23	14.1	374.93	373.00	-7	2,764	-0.25%
2022/03/23	6.2	372.30	20	373.28	372.50	-13.8	2,783	-0.49%
2022/03/22	45.8	371.19	31.1	371.59	372.00	14.7	2,804	0.52%
2022/03/21	22.4	373.53	6.4	375.42	374.50	16	2,763	0.58%
2022/03/18	42.8	374.69	10.5	375.80	372.50	32.3	2,723	1.19%
2022/03/17	116.5	377.03	54.4	374.72	377.00	62.2	2,651	2.34%	大買/
2022/03/16	44.5	374.28	48	374.79	379.00	-3.5	2,462	-0.14%
2022/03/15	8.9	363.91	23.1	363.36	368.00	-14.3	2,392	-0.60%
2022/03/14	31.1	363.98	21.8	365.91	369.50	9.3	2,403	0.39%
2022/03/11	7.7	370.58	22.3	370.98	371.50	-14.6	2,345	-0.62%
2022/03/10	8	367.15	26.1	367.40	366.50	-18	2,313	-0.78%
2022/03/09	4.9	358.96	0	0.00	360.00	4.9	2,301	0.21%
2022/03/08	26	360.22	9.7	360.66	358.50	16.3	2,295	0.71%
2022/03/07	34.1	364.47	109.5	365.01	364.00	-75.4	2,252	-3.35%	大賣/
2022/03/04	12.3	378.63	16.1	380.18	376.00	-3.9	2,249	-0.17%
2022/03/03	113.6	378.68	21.4	378.52	380.00	92.2	2,227	4.14%	大買/
2022/03/02	5.3	372.30	29.9	373.24	373.00	-24.5	2,212	-1.11%
2022/03/01	6.2	372.06	9.3	373.93	373.50	-3.1	2,199	-0.14%
2022/02/25	8.5	370.33	10.7	370.11	371.50	-2.2	2,170	-0.10%
2022/02/24	17	372.04	31.3	371.07	371.00	-14.3	2,165	-0.66%
2022/02/23	8.5	378.42	1.2	380.19	377.50	7.3	2,153	0.34%
2022/02/22	12.9	375.59	12	376.58	377.50	0.9	2,151	0.04%
2022/02/21	2.4	372.83	10.7	374.96	378.50	-8.3	2,150	-0.39%
2022/02/18	17.2	370.88	6	370.50	372.00	11.2	2,155	0.52%
2022/02/17	5.3	371.12	3.2	371.75	371.50	2.1	2,202	0.09%
2022/02/16	1.2	366.09	9.1	367.44	369.00	-7.9	2,217	-0.35%
2022/02/15	5.6	363.64	1.2	364.98	362.50	4.4	2,264	0.19%
2022/02/14	55.7	362.92	6.3	362.64	363.00	49.3	2,365	2.08%
2022/02/11	53.2	367.29	0	368.00	367.50	53.2	2,397	2.22%
2022/02/10	6	367.43	7.9	368.14	370.00	-1.9	2,434	-0.08%
2022/02/09	7.6	363.13	0.1	365.50	366.00	7.5	2,480	0.30%
2022/02/08	26.2	363.03	1.1	363.60	363.50	25.2	2,485	1.01%
2022/02/07	38.7	360.61	1.4	360.87	364.00	37.3	2,498	1.49%
2022/01/26	9.2	359.98	2.3	359.93	359.50	6.9	2,508	0.28%
2022/01/25	22	357.96	11.1	358.38	360.00	10.9	2,504	0.44%
2022/01/24	31.6	367.29	46.9	369.35	364.50	-15.3	2,433	-0.63%
2022/01/21	7.2	374.95	43.5	375.46	377.00	-36.3	2,371	-1.53%
2022/01/20	1.4	378.63	1	378.00	378.50	0.4	2,358	0.01%
2022/01/19	5.5	379.43	5.8	379.40	378.00	-0.4	2,364	-0.02%
2022/01/18	2.3	380.63	14.3	379.89	380.00	-12	2,385	-0.50%
2022/01/17	12.2	376.96	7.2	377.70	378.00	5.1	2,401	0.21%
2022/01/14	14.7	374.71	22.7	373.79	377.50	-8	2,450	-0.33%
2022/01/13	9.2	376.62	12	377.38	378.00	-2.8	2,478	-0.11%
2022/01/12	8.2	377.32	12.1	376.85	378.00	-3.9	2,509	-0.15%
2022/01/11	12.6	378.71	16	380.13	378.00	-3.4	2,511	-0.14%
2022/01/10	6.3	375.87	9.4	376.81	378.50	-3.1	2,484	-0.12%
2022/01/07	19.3	376.27	13.3	377.81	377.50	5.9	2,492	0.24%
2022/01/06	18.3	379.33	6.1	380.48	380.00	12.2	2,512	0.49%
2022/01/05	79.3	380.75	41.9	380.35	380.50	37.4	2,535	1.47%
2022/01/04	17.5	376.26	25.1	377.13	377.00	-7.7	2,506	-0.31%
2022/01/03	12.3	373.66	6.7	374.17	373.50	5.6	2,490	0.23%
2021/12/30	6.4	375.43	15.4	375.46	376.00	-8.9	2,527	-0.35%
2021/12/29	2.4	372.79	7	373.64	373.50	-4.6	2,513	-0.18%
2021/12/28	8.9	373.24	8.6	372.76	373.50	0.3	2,524	0.01%
2021/12/27	4.6	370.54	25	371.30	372.50	-20.4	2,530	-0.80%
2021/12/24	8.6	369.97	4.9	372.52	370.00	3.7	2,544	0.14%
2021/12/23	16.1	370.03	6.8	371.00	371.00	9.3	2,556	0.37%
2021/12/22	10.2	369.52	4.7	371.22	370.00	5.5	2,572	0.21%
2021/12/21	11.8	369.38	20.2	370.45	370.50	-8.4	2,574	-0.33%
2021/12/20	7.6	366.05	5	368.20	367.00	2.5	2,582	0.10%
2021/12/17	5.2	366.75	4.1	368.84	366.50	1.1	2,599	0.04%
2021/12/16	33.2	368.04	10	368.35	367.00	23.2	2,577	0.90%
2021/12/15	12	364.71	25	364.92	364.50	-13	2,563	-0.51%
2021/12/14	8	364.06	10.1	366.53	366.50	-2.1	2,592	-0.08%
2021/12/13	9.2	367.01	2	367.74	366.50	7.2	2,599	0.28%
2021/12/10	12.2	368.50	22.1	369.75	368.00	-9.9	2,598	-0.38%
2021/12/09	5.1	365.27	38.2	364.72	367.00	-33.2	2,598	-1.28%
2021/12/08	24.7	362.55	1	367.96	360.00	23.7	2,584	0.92%
2021/12/07	5	363.61	10.1	365.63	366.50	-5.1	2,549	-0.20%
2021/12/06	6.2	361.65	3	364.50	365.00	3.2	2,545	0.12%
2021/12/03	7.5	363.65	18.3	364.42	365.50	-10.8	2,559	-0.42%
2021/12/02	6.3	361.62	76.2	362.48	363.50	-69.9	2,552	-2.74%
2021/12/01	2.1	360.22	23.1	359.24	360.00	-21	2,546	-0.82%
2021/11/30	19	354.37	17.1	358.82	352.50	1.9	2,539	0.07%
2021/11/29	37.2	353.54	8.1	354.82	355.50	29	2,486	1.17%
2021/11/26	20.6	356.87	2.1	356.84	356.00	18.5	2,475	0.75%
2021/11/25	5.1	359.99	32.2	359.20	361.00	-27	2,493	-1.08%
2021/11/24	13.9	355.03	18	356.17	355.00	-4.1	2,508	-0.16%
2021/11/23	19	353.69	0	354.00	352.50	19	2,505	0.76%
2021/11/22	19.1	356.52	3	355.83	356.00	16.1	2,490	0.65%
2021/11/19	8.7	359.70	9.1	361.82	360.50	-0.4	2,469	-0.01%
2021/11/18	9.4	358.54	21.5	359.28	359.50	-12.1	2,465	-0.49%
2021/11/17	9.2	355.18	14.1	356.73	357.50	-4.9	2,461	-0.20%
2021/11/16	29.6	354.80	10.4	354.34	354.50	19.2	2,478	0.78%
2021/11/15	19.2	357.64	8.2	358.61	359.00	11	2,476	0.44%
2021/11/12	42.2	360.02	19.4	361.46	360.00	22.8	2,495	0.91%
2021/11/11	145.5	364.12	13.8	366.07	365.00	131.7	2,504	5.26%	大買/鉅額交易
2021/11/10	6.2	374.14	22.5	373.88	377.50	-16.3	2,445	-0.67%
2021/11/09	9.3	373.44	30.6	374.91	375.50	-21.3	2,441	-0.87%
2021/11/08	10.9	370.04	14.7	371.06	371.50	-3.8	2,489	-0.15%
2021/11/05	12.4	363.71	23.3	362.24	364.50	-10.9	2,505	-0.44%
2021/11/04	12.4	358.53	5.7	358.31	359.00	6.7	2,521	0.27%
2021/11/03	14.4	356.70	3.6	358.48	356.00	10.8	2,520	0.43%
2021/11/02	1.1	356.85	3.4	356.29	356.00	-2.3	2,524	-0.09%
2021/11/01	2.2	353.72	0.2	354.00	355.00	2	2,569	0.08%
2021/10/29	3.2	351.49	5.3	351.37	353.00	-2.2	2,620	-0.08%
2021/10/28	3.3	355.50	1.2	358.07	354.00	2.1	2,678	0.08%
2021/10/27	11.1	356.45	3	356.33	357.50	8.1	2,816	0.29%
2021/10/26	31.1	355.48	5.4	353.72	356.50	25.7	2,912	0.88%
2021/10/25	7.9	354.57	7.3	355.22	353.00	0.6	2,969	0.02%
2021/10/22	1.8	354.14	10.3	354.33	356.00	-8.4	3,004	-0.28%
2021/10/21	5.2	347.94	10.6	348.75	349.00	-5.4	3,011	-0.18%
2021/10/20	9.5	344.55	16.4	345.84	344.50	-6.9	3,009	-0.23%
2021/10/19	2.9	338.12	15.1	338.03	339.00	-12.2	3,108	-0.39%
2021/10/18	1.3	336.04	5.1	338.28	335.50	-3.8	3,177	-0.12%
2021/10/15	0.5	335.44	4.1	335.50	334.00	-3.6	3,194	-0.11%
2021/10/14	8.6	336.30	9.8	339.80	333.50	-1.2	3,195	-0.04%
2021/10/13	2.7	342.79	14.9	342.62	343.50	-12.2	3,174	-0.38%
2021/10/12	8.4	338.54	6	338.08	338.00	2.3	3,162	0.07%
2021/10/08	7.1	335.87	16.6	337.99	338.00	-9.5	3,147	-0.30%
2021/10/07	0.7	333.71	5.3	333.19	337.00	-4.6	3,149	-0.15%
2021/10/06	3.2	322.82	2.1	322.83	323.00	1.1	3,144	0.04%
2021/10/05	4.1	323.23	6	323.17	324.00	-1.9	3,152	-0.06%
2021/10/04	1.1	322.59	15.1	324.00	324.00	-14	3,196	-0.44%
2021/10/01	5.3	320.40	9	320.95	320.50	-3.7	3,204	-0.11%
2021/09/30	7.3	326.59	2.3	326.50	325.50	5	3,195	0.16%
2021/09/29	9.6	329.75	25.3	331.12	328.50	-15.8	3,189	-0.49%
2021/09/28	6.4	337.55	3.1	337.37	338.50	3.3	3,179	0.10%
2021/09/27	4.4	339.13	21.7	340.02	340.50	-17.3	3,175	-0.54%
2021/09/24	1.3	336.40	6.2	336.82	337.00	-4.9	3,182	-0.15%
2021/09/23	6.3	331.27	2.4	330.95	331.50	3.9	3,179	0.12%
2021/09/22	6.1	325.73	3.4	322.92	328.50	2.7	3,181	0.08%
2021/09/17	3.3	327.60	24	327.42	326.00	-20.7	3,198	-0.65%
2021/09/16	8.1	325.49	5.3	325.10	326.00	2.8	3,246	0.09%
2021/09/15	2	322.50	5.4	323.42	322.50	-3.4	3,257	-0.10%
2021/09/14	2.3	322.49	6.6	323.03	322.50	-4.3	3,315	-0.13%
2021/09/13	1.5	320.29	104.3	319.54	320.00	-102.8	3,394	-3.03%	大賣/鉅額交易
2021/09/10	3.3	316.62	0	0.00	316.00	3.3	3,433	0.10%
2021/09/09	0.1	316.24	8.1	316.83	316.00	-7.9	3,473	-0.23%
2021/09/08	4.6	317.21	3.4	316.75	317.00	1.2	3,483	0.03%
2021/09/07	5.4	320.25	1.1	321.00	319.00	4.3	3,508	0.12%
2021/09/06	0.3	321.81	9.5	323.42	323.00	-9.2	3,521	-0.26%
2021/09/03	1.1	318.63	6.3	319.67	319.50	-5.2	3,554	-0.15%
2021/09/02	12.2	318.60	1	319.50	316.00	11.2	3,590	0.31%
2021/09/01	9.2	321.97	2.1	322.29	321.00	7.1	3,621	0.20%
2021/08/31	2.4	319.15	9.1	321.72	324.00	-6.7	3,634	-0.19%
2021/08/30	2.2	318.09	29.2	317.59	319.00	-27	3,637	-0.74%
2021/08/27	7.2	317.03	1	317.00	317.50	6.2	3,625	0.17%
2021/08/26	2.6	318.00	3.2	317.59	319.00	-0.6	3,662	-0.02%
2021/08/25	4.4	317.68	8	317.88	318.50	-3.7	3,710	-0.10%
2021/08/24	7.4	318.11	75	315.53	315.00	-67.6	3,747	-1.80%
2021/08/23	1.4	315.72	6	317.42	317.50	-4.6	3,764	-0.12%
2021/08/20	9	310.52	7.3	311.22	312.00	1.7	3,789	0.05%
2021/08/19	5.4	313.41	47	312.98	311.00	-41.6	3,821	-1.09%
2021/08/18	33.2	316.23	6	315.33	317.50	27.2	3,817	0.71%
2021/08/17	3.1	318.63	33.1	319.12	318.00	-29.9	3,827	-0.78%
2021/08/16	18.9	314.63	92.4	314.44	315.00	-73.5	3,806	-1.93%
2021/08/13	10.6	317.93	2.3	319.19	316.50	8.2	3,893	0.21%
2021/08/12	26.7	322.18	17.7	321.90	319.00	9	4,117	0.22%
2021/08/11	4.2	321.37	7.6	321.25	323.00	-3.4	4,271	-0.08%
2021/08/10	12.7	318.25	15	318.07	319.50	-2.3	4,299	-0.05%
2021/08/09	5.5	322.49	5.2	322.78	322.00	0.3	4,353	0.01%
2021/08/06	8.5	320.26	12	320.92	323.50	-3.6	4,430	-0.08%
2021/08/05	4.9	322.42	6.5	322.85	321.00	-1.6	4,593	-0.03%
2021/08/04	22.1	320.90	18	320.64	324.00	4.1	4,686	0.09%
2021/08/03	14.3	321.73	8	322.88	324.50	6.3	4,745	0.13%
2021/08/02	45.4	316.50	14	317.93	319.50	31.4	4,726	0.66%
2021/07/30	32.8	352.51	11.8	352.63	351.00	21	4,651	0.45%
2021/07/29	18	352.76	69.4	354.79	352.50	-51.4	4,654	-1.10%
2021/07/28	22.2	355.45	10.2	356.33	353.50	11.9	4,637	0.26%
2021/07/27	9.5	357.37	16.5	358.23	359.00	-7	4,622	-0.15%
2021/07/26	29.9	354.67	27.2	354.09	354.50	2.7	4,608	0.06%
2021/07/23	80	357.09	10.5	355.93	354.50	69.5	4,590	1.51%
2021/07/22	41.2	367.24	6.5	367.35	365.50	34.7	4,465	0.78%
2021/07/21	7	370.57	3.5	371.04	370.50	3.5	4,444	0.08%
2021/07/20	15.7	371.02	12.1	370.78	371.00	3.6	4,455	0.08%
2021/07/19	12.1	372.43	21	372.08	372.00	-8.9	4,485	-0.20%
2021/07/16	16.4	375.15	59.1	374.34	376.00	-42.7	4,532	-0.94%
2021/07/15	3.4	378.90	2.3	378.37	378.50	1.1	4,558	0.02%
2021/07/14	4.2	377.89	6.4	378.37	379.00	-2.2	4,583	-0.05%
2021/07/13	20.8	377.53	57.3	378.14	376.50	-36.5	4,638	-0.79%
2021/07/12	41.9	380.97	15.5	380.84	381.00	26.4	4,720	0.56%
2021/07/09	43.3	374.32	4.6	374.89	373.00	38.7	4,720	0.82%
2021/07/08	5.3	380.20	7	380.93	381.00	-1.7	4,701	-0.04%
2021/07/07	6.9	378.17	9.1	378.06	379.00	-2.2	4,734	-0.05%
2021/07/06	12.2	376.97	3.1	377.02	376.00	9.1	4,763	0.19%
2021/07/05	9.2	375.83	8.1	375.57	376.00	1.1	4,778	0.02%
2021/07/02	4.1	368.81	6.1	370.58	371.00	-2	4,796	-0.04%
2021/07/01	11.6	368.93	2.4	370.62	367.00	9.2	4,819	0.19%
2021/06/30	5.2	371.46	6.2	372.45	371.50	-1	4,824	-0.02%
2021/06/29	4.2	371.29	5.5	372.10	370.00	-1.2	4,815	-0.03%
2021/06/28	3.2	367.83	13.4	370.23	372.50	-10.2	4,845	-0.21%
2021/06/25	63.9	371.00	7	367.79	367.00	56.9	4,850	1.17%
2021/06/24	7.2	374.26	4.1	374.68	373.50	3.1	4,818	0.06%
2021/06/23	18.9	373.19	113.1	374.64	374.00	-94.2	4,837	-1.95%	大賣/
2021/06/22	45.1	379.54	10.6	379.45	375.00	34.5	4,800	0.72%
2021/06/21	9.1	384.13	8.2	384.83	383.00	0.9	4,767	0.02%
2021/06/18	9.4	386.23	24.1	385.71	385.00	-14.7	4,787	-0.31%
2021/06/17	15.1	385.64	10	387.10	388.00	5.1	4,885	0.10%
2021/06/16	7.2	387.74	12.1	387.38	388.00	-4.9	5,262	-0.09%
2021/06/15	13.5	382.85	5.1	382.81	383.50	8.4	5,462	0.15%
2021/06/11	13.7	383.81	1.6	386.26	383.00	12.1	5,498	0.22%
2021/06/10	11.2	387.42	4	387.13	385.50	7.2	5,516	0.13%
2021/06/09	16.9	387.09	1.4	386.62	386.00	15.5	5,508	0.28%
2021/06/08	8.1	388.70	123.5	388.18	390.00	-115.5	5,549	-2.08%	大賣/鉅額交易
2021/06/07	14.4	386.08	4	385.27	388.00	10.4	5,592	0.19%
2021/06/04	7.2	389.40	4.1	389.19	390.00	3.1	5,593	0.06%
2021/06/03	13.2	390.97	8	390.50	392.00	5.2	5,623	0.09%
2021/06/02	18.6	395.89	14.1	395.62	393.50	4.6	5,631	0.08%
2021/06/01	3.6	398.87	14	398.09	403.00	-10.4	5,623	-0.19%
2021/05/31	6.5	393.46	26.8	393.49	395.00	-20.3	5,653	-0.36%
2021/05/28	15.7	390.43	22.1	389.78	391.50	-6.4	5,701	-0.11%
2021/05/27	33.5	391.36	5.5	392.42	388.00	27.9	5,764	0.48%
2021/05/26	9.7	394.42	17.3	395.46	397.50	-7.6	5,787	-0.13%
2021/05/25	13.2	390.66	8.3	391.94	390.50	4.9	5,824	0.08%
2021/05/24	12.3	389.91	89.2	388.78	390.00	-76.8	5,912	-1.30%
2021/05/21	104.7	393.28	39.2	392.87	392.50	65.6	5,916	1.11%	大買/
2021/05/20	236.6	404.90	110	406.88	397.00	126.6	5,847	2.17%	大買/大賣/鉅額交易
2021/05/19	246.4	404.26	75.5	399.77	409.50	170.9	5,622	3.04%	大買/鉅額交易
2021/05/18	16.9	379.72	41	381.00	384.00	-24.1	5,420	-0.44%
2021/05/17	167.7	374.95	45.7	368.90	368.00	122.1	5,395	2.26%	大買/鉅額交易
2021/05/14	61.5	385.46	58.5	383.05	380.00	3.1	5,301	0.06%
2021/05/13	46.5	376.44	71.1	379.55	379.50	-24.6	5,226	-0.47%
2021/05/12	39.6	361.34	115.9	359.96	361.50	-76.3	5,069	-1.50%	大賣/
2021/05/11	71.1	372.07	21.8	371.32	367.50	49.2	4,957	0.99%
2021/05/10	151.6	387.47	30.8	389.19	387.00	120.7	4,863	2.48%	大買/鉅額交易
2021/05/07	53.6	386.05	130	389.10	391.00	-76.4	4,846	-1.58%	大賣/
2021/05/06	151.5	385.18	144.4	390.27	380.50	7.2	4,815	0.15%	大買/大賣/
2021/05/05	40.7	381.40	52.5	382.12	380.50	-11.8	4,797	-0.25%
2021/05/04	11.5	376.21	28.8	377.15	378.00	-17.3	4,775	-0.36%
2021/05/03	24.6	377.85	45.3	379.61	376.50	-20.7	4,794	-0.43%
2021/04/29	15.1	375.90	36.4	376.82	376.00	-21.3	4,809	-0.44%
2021/04/28	15.4	372.44	5	373.00	372.00	10.4	4,827	0.22%
2021/04/27	133.2	374.25	2.8	374.86	375.00	130.4	4,869	2.68%	大買/鉅額交易
2021/04/26	5.9	379.86	40.4	380.23	380.00	-34.5	4,835	-0.71%
2021/04/23	13.3	373.02	25.7	375.92	378.00	-12.4	4,836	-0.26%
2021/04/22	105.7	373.68	12.4	375.01	373.50	93.3	4,845	1.93%	大買/
2021/04/21	91.3	377.91	10	377.44	376.50	81.3	4,841	1.68%
2021/04/20	29.2	383.12	21.1	383.36	383.00	8.2	4,875	0.17%
2021/04/19	51.9	393.47	28.5	392.10	385.50	23.4	4,906	0.48%
2021/04/16	40.4	384.89	274.3	387.37	388.00	-233.9	4,915	-4.76%	大賣/鉅額交易
2021/04/15	6	369.38	17	371.38	373.00	-11	4,955	-0.22%
2021/04/14	20	368.97	32.8	369.18	370.50	-12.7	5,037	-0.25%
2021/04/13	18.3	371.92	3.8	374.18	370.50	14.5	5,034	0.29%
2021/04/12	6.1	375.72	40.5	374.10	374.50	-34.4	4,996	-0.69%
2021/04/09	7.2	371.65	7.4	372.35	371.50	-0.2	4,964	0.00%
2021/04/08	6.1	370.18	14.1	373.01	374.50	-8	4,949	-0.16%
2021/04/07	14	369.57	17	370.35	371.50	-3	4,921	-0.06%
2021/04/06	23.6	371.79	14.3	374.03	369.00	9.3	4,884	0.19%
2021/04/01	19.2	371.74	6.1	373.17	371.50	13.1	4,854	0.27%
2021/03/31	27.3	374.91	7.3	374.75	372.50	20	4,845	0.41%
2021/03/30	24.6	375.38	30.6	376.04	377.00	-6	4,807	-0.12%
2021/03/29	15.2	369.68	72.4	369.37	374.00	-57.2	4,760	-1.20%
2021/03/26	23.7	365.16	12.3	366.18	365.00	11.4	4,719	0.24%
2021/03/25	21.7	363.57	25.1	364.73	365.00	-3.4	4,693	-0.07%
2021/03/24	36.1	369.51	26.7	371.91	366.00	9.4	4,672	0.20%
2021/03/23	32	367.73	51.4	366.58	365.50	-19.4	4,615	-0.42%
2021/03/22	159.1	374.04	82.8	373.90	368.50	76.2	4,554	1.67%	大買/
2021/03/19	196.8	372.55	384.7	370.83	377.50	-187.9	4,421	-4.25%	大買/大賣/鉅額交易
2021/03/18	117.7	357.60	65.7	357.56	358.00	51.9	4,050	1.28%	大買/
2021/03/17	194.7	325.50	25.4	328.08	325.50	169.3	3,831	4.42%	大買/鉅額交易
2021/03/16	151.7	333.06	171.4	333.29	331.00	-19.7	3,833	-0.51%	大買/大賣/
2021/03/15	39.6	321.60	44.7	324.80	326.00	-5.2	3,842	-0.13%
2021/03/12	30.7	322.60	48.3	322.78	323.50	-17.5	3,861	-0.45%
2021/03/11	6.3	317.06	41.2	317.41	317.50	-34.9	3,843	-0.91%
2021/03/10	23.3	313.97	9	314.67	312.50	14.3	3,806	0.38%
2021/03/09	43.1	312.61	24	313.20	313.00	19.1	3,805	0.50%
2021/03/08	35.2	316.42	101.1	317.07	315.50	-65.9	3,786	-1.74%	大賣/
2021/03/05	25.5	308.22	9.3	310.47	311.00	16.2	3,755	0.43%
2021/03/04	128.1	311.84	126.6	311.71	313.50	1.5	3,770	0.04%	大買/大賣/
2021/03/03	22.6	312.19	26.4	311.46	316.50	-3.8	3,715	-0.10%
2021/03/02	39.1	310.83	53.7	310.86	307.50	-14.6	3,654	-0.40%
2021/02/26	80.5	300.93	53.7	304.52	304.00	26.8	3,570	0.75%
2021/02/25	34	304.76	14.6	306.24	305.50	19.5	3,501	0.56%
2021/02/24	80.3	300.37	261.4	298.92	300.50	-181.1	3,455	-5.24%	大賣/鉅額交易
2021/02/23	13.2	289.49	0.7	290.53	290.50	12.5	3,341	0.38%
2021/02/22	32.3	291.08	43.1	292.94	290.00	-10.8	3,340	-0.32%
2021/02/19	38.9	289.73	20	291.60	290.00	18.9	3,341	0.57%
2021/02/18	12.4	288.06	10.4	289.84	289.00	2	3,353	0.06%
2021/02/17	29.5	290.49	7.2	292.60	289.50	22.3	3,386	0.66%
2021/02/05	4.5	287.24	6	288.91	288.50	-1.6	3,360	-0.05%
2021/02/04	20.2	287.49	2.1	288.26	287.00	18.1	3,500	0.52%
2021/02/03	30	287.53	58	289.34	288.50	-28	3,563	-0.79%
2021/02/02	5.6	285.23	27	286.31	285.50	-21.4	3,584	-0.60%
2021/02/01	30	282.12	79.2	283.58	283.50	-49.2	3,573	-1.38%
2021/01/29	69.8	287.02	18.4	288.45	286.50	51.4	3,572	1.44%
2021/01/28	32.5	287.47	30.2	289.61	288.50	2.4	3,527	0.07%
2021/01/27	12.3	291.58	129	291.16	293.00	-116.7	3,502	-3.33%	大賣/鉅額交易
2021/01/26	105.4	286.59	22.5	287.88	284.00	83	3,422	2.42%	大買/
2021/01/25	36	284.46	105.5	288.44	290.00	-69.5	3,387	-2.05%	大賣/
2021/01/22	11	284.27	63.7	285.47	284.50	-52.7	3,353	-1.57%
2021/01/21	15	279.13	35.4	280.67	282.00	-20.5	3,325	-0.61%
2021/01/20	103.4	278.58	13.1	278.26	276.00	90.3	3,317	2.72%	大買/
2021/01/19	7.1	283.87	35	284.03	285.00	-27.9	3,273	-0.85%
2021/01/18	114.1	282.34	26.2	283.13	283.00	87.9	3,348	2.63%	大買/
2021/01/15	140.3	287.73	67.3	288.57	287.00	73	3,335	2.19%	大買/
2021/01/14	102	289.07	546.8	289.70	288.00	-444.8	3,299	-13.48%	大買/大賣/鉅額交易
2021/01/13	40.2	288.39	61.8	287.63	288.50	-21.6	3,275	-0.66%
2021/01/12	58.3	282.39	139.8	284.29	281.00	-81.4	3,224	-2.53%	大賣/
2021/01/11	38.5	282.40	21.2	283.09	283.50	17.3	3,167	0.55%
2021/01/08	71.9	273.25	320.8	273.67	279.50	-249	3,081	-8.08%	大賣/鉅額交易
2021/01/07	31.7	259.11	123.6	259.94	261.50	-91.9	2,927	-3.14%	大賣/
2021/01/06	22.2	252.30	27	253.54	254.00	-4.8	2,837	-0.17%
2021/01/05	6.4	251.64	4.1	252.87	253.00	2.3	2,828	0.08%
2021/01/04	3	251.33	4.2	251.62	251.00	-1.2	2,835	-0.04%
2020/12/31	14.3	251.55	6	251.67	250.50	8.3	2,831	0.29%
2020/12/30	2	250.50	17	251.47	252.50	-15	2,829	-0.53%
2020/12/29	4	250.13	5	250.90	250.50	-1	2,833	-0.04%
2020/12/28	9.1	249.16	7	250.00	250.00	2.1	2,857	0.07%
2020/12/25	11.2	248.51	10	250.10	248.00	1.2	2,869	0.04%
2020/12/24	13.2	248.51	1	248.50	248.50	12.2	2,860	0.43%
2020/12/23	11	248.19	7	249.29	249.00	4	2,862	0.14%
2020/12/22	23.1	249.06	11.3	250.25	249.00	11.8	2,880	0.41%
2020/12/21	62.2	249.92	59	250.27	251.50	3.2	2,896	0.11%
2020/12/18	6.3	253.18	6.1	254.49	253.00	0.2	2,881	0.01%
2020/12/17	8	254.00	4	255.74	253.50	4	2,879	0.14%
2020/12/16	4.1	254.48	12	255.17	255.00	-7.9	2,893	-0.27%
2020/12/15	21.2	253.86	10.1	255.88	253.00	11.1	2,932	0.38%
2020/12/14	10	255.15	14	256.07	255.50	-4	2,915	-0.14%
2020/12/11	56.4	253.23	16	255.06	255.00	40.4	2,910	1.39%
2020/12/10	94.4	257.38	14.1	257.80	257.00	80.3	2,909	2.76%
2020/12/09	31.3	261.41	46.6	261.25	264.00	-15.4	2,859	-0.54%
2020/12/08	24	256.65	24.1	256.89	258.00	-0.1	2,808	0.00%
2020/12/07	49.2	254.69	60.5	255.24	254.00	-11.3	2,809	-0.40%
2020/12/04	4.1	250.12	33	250.39	251.50	-28.9	2,752	-1.05%
2020/12/03	26	247.94	20	248.40	247.00	6	2,744	0.22%
2020/12/02	16.4	250.09	14	250.54	249.50	2.4	2,712	0.09%
2020/12/01	11	248.68	1.1	249.09	248.50	9.9	2,724	0.36%
2020/11/30	21.1	249.67	6	251.75	249.00	15.1	2,789	0.54%
2020/11/27	2.3	250.86	130.2	251.17	251.50	-127.8	2,761	-4.63%	大賣/鉅額交易
2020/11/26	1.3	251.00	9	251.72	251.50	-7.7	2,766	-0.28%
2020/11/25	7	250.07	13	250.46	250.50	-6	2,774	-0.22%
2020/11/24	11.4	250.35	5	251.80	249.50	6.4	2,767	0.23%
2020/11/23	1.1	251.41	16	251.03	251.00	-14.9	2,775	-0.54%
2020/11/20	94	249.30	1	248.50	248.50	93	2,767	3.36%
2020/11/19	161.3	251.01	16	250.69	251.00	145.3	2,752	5.28%	大買/鉅額交易
2020/11/18	53	252.80	16.1	253.29	251.50	36.9	2,734	1.35%
2020/11/17	40.1	251.39	53	251.77	250.00	-12.9	2,711	-0.48%
2020/11/16	13.3	248.88	43.1	248.91	249.50	-29.8	2,727	-1.09%
2020/11/13	13.1	244.94	19.1	245.93	246.00	-6	2,708	-0.22%
2020/11/12	153.2	245.04	44.1	246.65	244.00	109.1	2,721	4.01%	大買/鉅額交易
2020/11/11	28.2	240.32	57.1	244.82	248.50	-28.9	2,655	-1.09%
2020/11/10	63.5	243.34	3	242.33	241.50	60.5	2,672	2.26%
2020/11/09	8	247.94	34.2	248.84	251.00	-26.2	2,848	-0.92%
2020/11/06	6	243.25	6	244.67	245.00	0	2,889	0.00%
2020/11/05	3	242.50	8.2	244.12	243.00	-5.2	2,903	-0.18%
2020/11/04	7.1	241.01	2	241.50	242.00	5.1	2,939	0.17%
2020/11/03	4	242.63	5	243.30	243.00	-1	2,976	-0.03%
2020/11/02	5	240.60	1	241.50	242.00	4	3,044	0.13%
2020/10/30	70.1	243.78	4	244.13	242.50	66.1	3,161	2.09%
2020/10/29	16.3	246.17	4	246.00	245.50	12.3	3,127	0.39%
2020/10/28	2.3	249.93	32.1	251.20	249.50	-29.8	3,114	-0.96%
2020/10/27	9.1	246.28	7	247.22	248.50	2.1	3,098	0.07%
2020/10/26	26	250.29	53.2	253.19	247.50	-27.2	3,092	-0.88%
2020/10/23	8	243.50	14	244.29	242.50	-6	3,009	-0.20%
2020/10/22	11.1	237.93	12	239.17	241.50	-1	3,001	-0.03%
2020/10/21	6.1	239.95	18	241.00	242.00	-11.9	3,012	-0.39%
2020/10/20	22.1	237.37	4	240.00	237.50	18.1	3,013	0.60%
2020/10/19	2	243.00	0	0.00	242.00	2	3,005	0.07%
2020/10/16	12	243.25	3	242.83	242.50	9	3,012	0.30%
2020/10/15	11.1	243.64	9	245.11	243.00	2.1	3,038	0.07%
2020/10/14	12	244.67	8	246.56	246.50	4	3,061	0.13%
2020/10/13	24	247.40	0	0.00	247.50	24	3,064	0.78%
2020/10/12	3	251.00	5	253.00	254.00	-2	3,091	-0.06%
2020/10/08	0	0.00	33	249.67	251.00	-33	3,095	-1.07%
2020/10/07	8.2	247.06	6	248.33	247.00	2.2	3,097	0.07%
2020/10/06	6	246.67	9	247.22	247.50	-3	3,103	-0.10%
2020/10/05	22	247.48	1	247.00	247.00	21	3,110	0.68%
2020/09/30	4	252.50	7	253.36	253.50	-3	3,113	-0.10%
2020/09/29	12	250.13	4	248.63	249.50	8	3,124	0.26%
2020/09/28	21	252.00	5	250.30	252.00	16	3,165	0.51%
2020/09/24	2	252.75	21	253.48	253.50	-19	3,171	-0.60%
2020/09/23	57.2	258.87	8	258.69	259.00	49.2	3,155	1.56%
2020/09/22	1	259.00	5.1	258.28	258.00	-4.1	3,167	-0.13%
2020/09/21	5	258.20	5	258.00	257.00	0	3,185	0.00%
2020/09/18	3.1	256.18	4.6	256.72	258.50	-1.5	3,246	-0.05%
2020/09/17	0	0.00	2	257.00	256.00	-2	3,335	-0.06%
2020/09/16	1	258.00	6	256.50	256.00	-5	3,443	-0.15%
2020/09/15	3	255.67	7.9	255.44	256.50	-4.9	3,508	-0.14%
2020/09/14	0.1	255.00	13	255.08	256.00	-12.9	3,577	-0.36%
2020/09/11	9.1	250.56	2	251.25	251.50	7.1	3,608	0.20%
2020/09/10	7.3	255.14	111.1	256.25	254.50	-103.8	3,626	-2.86%	大賣/鉅額交易
2020/09/09	3	246.17	58	245.84	247.50	-55	3,624	-1.52%
2020/09/08	1	245.50	2.1	247.28	250.00	-1.1	3,664	-0.03%
2020/09/07	5	246.60	3	247.50	247.50	2	3,688	0.05%
2020/09/04	6.1	247.09	4.1	248.12	248.50	2	3,748	0.05%
2020/09/03	21.1	253.99	11.1	254.08	252.50	10.1	3,775	0.27%
2020/09/02	2	242.75	3	243.50	246.50	-1	3,710	-0.03%
2020/09/01	2	245.25	4	246.25	246.50	-2	3,708	-0.05%
2020/08/31	1.5	245.67	7	245.29	243.00	-5.5	3,708	-0.15%
2020/08/28	1	246.50	3	247.50	247.00	-2	3,706	-0.05%
2020/08/27	81	249.15	10.1	247.85	249.00	71	3,710	1.91%
2020/08/26	14.2	251.49	1.1	252.36	253.00	13.1	3,695	0.35%
2020/08/25	3.1	247.00	2	247.50	248.00	1.1	3,678	0.03%
2020/08/24	4	247.38	2	248.50	247.50	2	3,699	0.05%
2020/08/21	4.1	246.18	1	248.00	249.50	3.1	3,690	0.08%
2020/08/20	6	245.75	32.4	246.48	246.00	-26.4	3,648	-0.72%
2020/08/19	13.2	255.82	8.4	255.97	253.50	4.9	3,603	0.14%
2020/08/18	3.3	254.15	10	250.25	253.50	-6.8	3,550	-0.19%
2020/08/17	20.3	250.30	74.2	251.19	251.50	-53.9	3,501	-1.54%
2020/08/14	25	244.38	34.5	245.06	245.00	-9.5	3,453	-0.27%
2020/08/13	38.1	238.13	134.2	233.96	242.00	-96.1	3,394	-2.83%	大賣/
2020/08/12	55	226.51	22	229.80	227.00	33	3,199	1.03%
2020/08/11	39	231.82	6	229.17	229.50	33	3,147	1.05%
2020/08/10	9	230.22	5	231.30	230.50	4	3,169	0.13%
2020/08/07	82.2	228.50	13.1	229.00	230.00	69.1	3,206	2.15%
2020/08/06	45.2	226.90	8.1	227.68	228.00	37.1	3,153	1.18%
2020/08/05	11.3	223.97	25	223.30	224.50	-13.7	3,086	-0.44%
2020/08/04	1.1	213.18	0.2	215.00	214.50	0.9	2,974	0.03%
2020/08/03	9.3	213.50	1	213.50	213.00	8.3	2,985	0.28%
2020/07/31	2	214.00	4	215.13	216.50	-2	2,973	-0.07%
2020/07/30	2	215.00	6	214.67	215.00	-4	2,964	-0.13%
2020/07/29	4.1	215.74	6	215.50	214.50	-1.9	2,955	-0.07%
2020/07/28	3	215.02	5	215.30	216.00	-2	2,963	-0.07%
2020/07/27	29.1	214.83	1	220.50	214.00	28.1	2,977	0.94%
2020/07/24	13.1	218.89	1.1	223.64	218.00	12	2,956	0.40%
2020/07/23	2.1	223.35	4	225.00	225.00	-1.9	2,922	-0.06%
2020/07/22	1	224.50	5	224.40	224.50	-4	2,898	-0.14%
2020/07/21	53.1	224.18	2	225.00	224.50	51.1	2,886	1.77%
2020/07/20	2.3	222.67	9.1	223.40	224.50	-6.8	2,870	-0.24%
2020/07/17	2.7	219.74	0	0.00	220.00	2.7	2,850	0.10%
2020/07/16	6	218.00	9	220.00	219.50	-3	2,866	-0.10%
2020/07/15	4.1	217.38	2	217.75	217.50	2.1	2,816	0.07%
2020/07/14	2.1	218.00	1	219.00	217.50	1.1	2,823	0.04%
2020/07/13	2.1	218.29	1	218.50	219.00	1.1	2,838	0.04%
2020/07/10	6	219.42	2.2	219.40	218.00	3.9	2,849	0.14%
2020/07/09	12.1	223.37	2.4	224.26	221.00	9.6	2,848	0.34%
2020/07/08	5.1	223.54	2	223.50	225.50	3.1	2,822	0.11%
2020/07/07	7.2	220.31	17	220.85	221.50	-9.9	2,796	-0.35%
2020/07/06	8.1	217.94	17	217.44	218.50	-8.9	2,768	-0.32%
2020/07/03	10.3	216.83	0.5	218.00	216.50	9.7	2,772	0.35%
2020/07/02	3.1	216.39	9	218.00	218.00	-5.9	2,784	-0.21%
2020/07/01	8	215.45	0	0.00	216.00	8	2,797	0.29%
2020/06/30	7.1	216.10	5	217.40	216.00	2.1	2,813	0.07%
2020/06/29	32.1	215.77	11	216.09	215.50	21.1	2,822	0.75%
2020/06/24	44.8	225.52	20	225.35	223.50	24.8	2,765	0.90%
2020/06/23	12	246.79	28.4	247.61	246.50	-16.4	2,682	-0.61%
2020/06/22	3.5	240.23	19.3	241.54	245.00	-15.9	2,607	-0.61%
2020/06/19	12	233.21	32	236.61	236.50	-20	2,577	-0.78%
2020/06/18	1.2	233.17	5	233.10	235.00	-3.8	2,518	-0.15%
2020/06/17	0.1	229.50	143.7	230.06	231.00	-143.6	2,495	-5.75%	大賣/鉅額交易
2020/06/16	1.1	226.62	4.2	228.88	230.00	-3.2	2,541	-0.12%
2020/06/15	1.1	225.95	3	226.67	225.00	-2	2,549	-0.08%
2020/06/12	8.1	225.00	15	226.53	226.00	-6.9	2,539	-0.27%
2020/06/11	3	228.00	13	229.54	229.50	-10	2,536	-0.39%
2020/06/10	7.2	223.88	17.4	223.58	225.00	-10.2	2,514	-0.41%
2020/06/09	2	219.75	11	220.50	220.50	-9	2,529	-0.36%
2020/06/08	12	219.17	4	220.63	220.00	8	2,557	0.31%
2020/06/05	6.1	218.25	5	218.40	219.00	1.1	2,557	0.04%
2020/06/04	15.1	216.73	2	217.00	217.00	13.1	2,582	0.51%
2020/06/03	3	216.00	1.1	215.59	216.50	1.9	2,595	0.07%
2020/06/02	1	211.50	5	213.70	214.00	-4	2,590	-0.15%
2020/06/01	2.2	210.00	5	211.30	210.00	-2.8	2,583	-0.11%
2020/05/29	2	207.50	3	208.00	210.50	-1	2,585	-0.04%
2020/05/28	0	0.00	1	209.00	209.00	-1	2,550	-0.04%
2020/05/27	0	0.00	1	208.50	208.00	-1	2,567	-0.04%
2020/05/26	1.2	207.83	40	208.85	207.50	-38.8	2,587	-1.50%
2020/05/25	4	204.26	4	205.63	206.00	0	2,582	0.00%
2020/05/22	5	204.70	3	204.50	204.50	2	2,580	0.08%
2020/05/21	4.1	205.52	2	206.75	206.50	2.1	2,575	0.08%
2020/05/20	12	207.46	61	209.34	205.50	-49	2,544	-1.93%
2020/05/19	11	210.05	42	209.30	210.50	-31	2,505	-1.24%
2020/05/18	56	203.63	1	204.50	202.00	55	2,456	2.24%
2020/05/15	9.1	207.48	16	207.38	207.00	-6.9	2,443	-0.28%
2020/05/14	13.3	205.80	12.1	206.63	208.00	1.2	2,383	0.05%
2020/05/13	5	201.60	2	200.75	201.50	3	2,306	0.13%
2020/05/12	2	199.75	5	199.80	201.00	-3	2,314	-0.13%
2020/05/11	1.2	200.75	7	202.36	202.00	-5.8	2,310	-0.25%
2020/05/08	3	199.84	8	199.81	200.50	-5	2,295	-0.22%
2020/05/07	0	0.00	2.4	198.21	197.00	-2.4	2,280	-0.11%
2020/05/06	26.2	196.87	2	196.50	196.00	24.2	2,272	1.07%
2020/05/05	6	198.50	4	199.00	198.00	2	2,273	0.09%
2020/05/04	13	196.19	0	0.00	198.50	13	2,273	0.57%
2020/04/30	7	201.71	7	202.00	202.50	0	2,251	0.00%
2020/04/29	3	201.67	10	201.55	202.50	-7	2,230	-0.31%
2020/04/28	0	0.00	7	199.07	199.00	-7	2,229	-0.31%
2020/04/27	1.1	196.64	11	196.95	197.00	-9.9	2,265	-0.44%
2020/04/24	3	193.00	1	195.00	193.00	2	2,253	0.09%
2020/04/23	3.4	194.18	9	194.06	193.50	-5.6	2,248	-0.25%
2020/04/22	7	191.57	5	192.70	193.50	2	2,238	0.09%
2020/04/21	15	193.67	6	192.75	193.50	9	2,224	0.40%
2020/04/20	16	197.31	3	197.50	197.00	13	2,193	0.59%
2020/04/17	6.3	198.58	10.1	198.85	198.00	-3.8	2,186	-0.17%
2020/04/16	12	196.17	1	197.00	196.50	11	2,165	0.51%
2020/04/15	3	198.67	2	199.25	198.50	1	2,139	0.05%
2020/04/14	5.3	198.43	5	198.60	198.50	0.3	2,109	0.01%
2020/04/13	2	197.25	0	0.00	196.50	2	2,094	0.10%
2020/04/10	1	196.50	2	197.00	197.50	-1	2,090	-0.05%
2020/04/09	5	195.70	6	196.75	195.00	-1	2,082	-0.05%
2020/04/08	6	195.75	3	195.50	195.50	3	2,062	0.15%
2020/04/07	9	197.22	73	200.24	196.00	-64	2,035	-3.14%
2020/04/06	14	194.50	20	195.75	197.00	-6	2,003	-0.30%
2020/04/01	19.1	199.05	10	200.10	198.00	9.1	1,965	0.46%
2020/03/31	18	197.36	18.4	198.17	204.50	-0.4	1,923	-0.02%
2020/03/30	24.1	192.15	3	193.00	193.00	21.1	1,867	1.13%
2020/03/27	15	190.87	18	192.72	192.00	-3	1,830	-0.16%
2020/03/26	14.1	185.16	24.1	185.36	186.00	-10	1,776	-0.56%
2020/03/25	26	181.85	15	183.07	180.00	11	1,753	0.63%
2020/03/24	5	178.60	18.2	177.81	178.00	-13.2	1,709	-0.77%
2020/03/23	7	170.43	7	172.07	170.50	0	1,697	0.00%
2020/03/20	23	174.87	9	175.67	175.00	14	1,678	0.83%
2020/03/19	27.1	176.05	17	176.71	173.00	10.1	1,594	0.63%
2020/03/18	8	184.31	18	184.94	186.00	-10	1,534	-0.65%
2020/03/17	9.2	184.29	14	183.32	185.00	-4.8	1,511	-0.32%
2020/03/16	57.2	188.04	1	190.00	185.00	56.2	1,472	3.82%
2020/03/13	725.4	184.43	13	185.00	190.00	712.4	1,435	49.62%	大買/鉅額交易
2020/03/12	2	195.29	6	196.25	197.00	-4	1,355	-0.29%
2020/03/11	108	198.75	0	0.00	197.50	108	1,316	8.20%	大買/鉅額交易
2020/03/10	5	198.90	7	197.43	200.00	-2	1,290	-0.15%
2020/03/09	6	199.50	0	0.00	199.50	6	1,259	0.48%
2020/03/06	11	202.05	1	202.00	202.00	10	1,236	0.81%
2020/03/05	4	204.25	0	0.00	203.00	4	1,223	0.33%
2020/03/04	1	205.00	10	205.55	204.00	-9	1,218	-0.74%
2020/03/03	3	202.83	1	204.00	203.00	2	1,215	0.16%
2020/03/02	13.3	202.21	2	202.50	202.00	11.3	1,210	0.93%
2020/02/27	8	207.38	5	206.80	206.00	3	1,249	0.24%
2020/02/26	3	209.17	27	210.19	209.50	-24	1,244	-1.93%
2020/02/25	0	0.00	51	211.11	211.00	-51	1,247	-4.09%
2020/02/24	1.1	212.56	0	0.00	213.00	1.1	1,263	0.09%
2020/02/21	5.1	214.41	2	214.75	214.50	3.1	1,291	0.24%
2020/02/20	4.1	216.38	0	0.00	216.00	4.1	1,331	0.31%
2020/02/19	3	218.17	0	0.00	217.00	3	1,357	0.22%
2020/02/18	5.1	212.76	1	213.50	215.50	4.1	1,423	0.29%
2020/02/17	1.1	217.05	2	217.50	216.00	-0.9	1,527	-0.06%
2020/02/13	6.2	218.52	0	0.00	218.00	6.2	1,543	0.40%
2020/02/12	2.2	219.27	1	220.00	219.50	1.2	1,533	0.08%
2020/02/11	4.4	219.27	0	0.00	219.00	4.4	1,529	0.29%
2020/02/10	1	218.50	0	0.00	219.50	1	1,539	0.06%
2020/02/07	1	221.50	0	0.00	223.00	1	1,538	0.06%
2020/02/05	0.3	221.50	150	221.54	221.00	-149.7	1,540	-9.72%	大賣/鉅額交易
2020/02/04	2	221.00	0	0.00	222.00	2	1,542	0.13%
2020/02/03	2.1	221.50	4	222.38	221.50	-2	1,549	-0.13%
2020/01/31	1	224.00	0.1	224.00	224.00	0.9	1,540	0.06%
2020/01/30	4.1	223.83	11	230.23	222.50	-6.9	1,531	-0.45%
2020/01/16	0	0.00	2	235.00	235.00	-2	1,502	-0.13%
2020/01/15	1.1	233.05	8	235.00	234.00	-6.9	1,510	-0.46%
2020/01/14	1	235.50	1	237.00	236.00	0	1,505	0.00%
2020/01/13	2	235.00	1	235.50	235.50	1	1,498	0.07%
2020/01/10	1	236.00	5	236.50	234.50	-4	1,500	-0.27%
2020/01/07	0	0.00	2	234.00	235.00	-2	1,521	-0.13%
2020/01/03	1	233.00	0	0.00	234.00	1	1,528	0.07%
2020/01/02	0	0.00	1	233.00	232.00	-1	1,530	-0.07%
2019/12/30	1	232.00	0	0.00	232.00	1	1,534	0.07%
2019/12/26	0	0.00	1	234.50	234.50	-1	1,583	-0.06%
2019/12/25	10	232.00	1	232.50	232.50	9	1,644	0.55%
2019/12/20	9	233.00	11	233.64	233.00	-2	1,675	-0.12%
2019/12/19	4.2	234.90	2.1	233.00	233.00	2.1	1,660	0.13%
2019/12/18	4.1	238.25	29.1	237.69	239.00	-25	1,645	-1.52%
2019/12/17	1	233.00	2	233.25	235.00	-1	1,630	-0.06%
2019/12/16	1	231.50	0	0.00	233.50	1	1,616	0.06%
2019/12/13	1	234.00	13.1	233.14	233.50	-12.1	1,616	-0.75%
2019/12/12	0	0.00	5	232.70	233.00	-5	1,611	-0.31%
2019/12/10	3	231.33	2	233.00	233.50	1	1,585	0.06%
2019/12/09	0	0.00	15	230.00	230.50	-15	1,576	-0.95%
2019/12/06	4	231.25	1	231.00	231.00	3	1,580	0.19%
2019/12/05	10	233.00	2	233.25	233.50	8	1,577	0.51%
2019/12/04	5	230.00	1.1	232.50	233.00	4	1,577	0.25%
2019/12/03	1.1	231.08	3.1	231.69	233.00	-2	1,570	-0.13%
2019/12/02	26	228.73	1.1	228.00	229.00	24.9	1,561	1.59%
2019/11/29	35	229.86	3	230.50	230.50	32	1,559	2.05%
2019/11/28	6	231.50	0	0.00	231.50	6	1,549	0.39%
2019/11/27	2	234.50	1	233.00	233.00	1	1,546	0.06%
2019/11/26	2	233.50	6.3	235.51	232.00	-4.3	1,539	-0.28%
2019/11/25	3	235.83	7	236.79	236.00	-4	1,459	-0.27%
2019/11/22	0	0.00	0.2	239.50	241.00	-0.2	1,453	-0.01%
2019/11/21	3.1	238.05	3.1	240.00	241.00	0	1,438	0.00%
2019/11/20	6.1	239.25	8.5	239.24	240.00	-2.4	1,414	-0.17%
2019/11/19	11.1	236.14	5.2	237.06	237.50	5.9	1,379	0.42%
2019/11/18	6	229.33	10.6	228.86	230.00	-4.6	1,335	-0.34%
2019/11/15	16.1	228.68	10	229.55	227.50	6.1	1,309	0.46%
2019/11/14	9.2	223.97	11.6	226.32	226.50	-2.4	1,245	-0.19%
2019/11/13	2	213.25	4	213.25	213.50	-2	1,146	-0.17%
2019/11/11	1	210.00	1	212.00	211.00	0	1,163	0.00%
2019/11/08	0	0.00	1	214.50	215.00	-1	1,155	-0.09%
2019/11/07	0	0.00	6.3	214.63	215.00	-6.3	1,154	-0.55%
2019/11/06	2	213.25	4	213.63	214.00	-2	1,149	-0.17%
2019/11/05	0	0.00	1	212.50	213.50	-1	1,165	-0.09%
2019/11/04	1	210.00	17	211.29	212.00	-16	1,175	-1.36%
2019/11/01	1	209.00	2	208.50	208.50	-1	1,189	-0.08%
2019/10/31	2.1	207.00	3	207.50	206.50	-1	1,207	-0.08%
2019/10/30	1	207.50	0	0.00	209.50	1	1,223	0.08%
2019/10/29	0	0.00	1	211.00	209.50	-1	1,243	-0.08%
2019/10/28	0	0.00	2	211.00	211.50	-2	1,247	-0.16%
2019/10/25	13	208.04	0	0.00	209.00	13	1,252	1.04%
2019/10/24	16.5	211.85	173.2	211.99	211.50	-156.7	1,243	-12.60%	大賣/鉅額交易
2019/10/23	1	211.50	9	210.83	211.50	-8	1,251	-0.64%
2019/10/22	0	0.00	1	209.00	208.00	-1	1,248	-0.08%
2019/10/21	1	205.50	2	206.00	206.50	-1	1,249	-0.08%
2019/10/18	1	207.99	0	0.00	206.50	1	1,261	0.08%
2019/10/17	0.1	209.00	9	209.17	209.50	-8.9	1,280	-0.70%
2019/10/16	2	202.50	15	206.17	207.00	-13	1,271	-1.02%
2019/10/15	6.1	201.10	10	201.40	202.00	-3.9	1,251	-0.31%
2019/10/14	5.1	200.10	0	0.00	200.00	5.1	1,239	0.41%
2019/10/09	3.2	201.63	1	202.50	200.50	2.2	1,234	0.17%
2019/10/08	4	202.63	4	203.00	202.50	0	1,238	0.00%
2019/10/07	0.1	201.00	1	201.00	200.50	-0.9	1,234	-0.07%
2019/10/04	0	0.00	1	200.00	200.00	-1	1,234	-0.08%
2019/10/03	12	197.67	1	197.00	199.00	11	1,233	0.89%
2019/10/02	2	200.75	1	200.00	200.00	1	1,243	0.08%
2019/10/01	17	199.85	0	0.00	199.00	17	1,249	1.36%
2019/09/27	4	207.75	10	207.75	206.50	-6	1,212	-0.49%
2019/09/26	20	211.70	0	0.00	210.00	20	1,221	1.64%
2019/09/25	2	209.75	0	0.00	212.00	2	1,228	0.16%
2019/09/24	0.1	213.00	15	213.50	213.00	-14.9	1,232	-1.21%
2019/09/23	1	210.50	0	0.00	211.00	1	1,235	0.08%
2019/09/20	0.2	210.00	0.2	210.00	211.00	0	1,244	0.00%
2019/09/19	1	211.00	1	212.00	211.00	0	1,232	0.00%
2019/09/18	1	210.00	4	210.13	210.00	-3	1,237	-0.24%
2019/09/17	32	208.92	9	209.50	209.50	23	1,228	1.87%
2019/09/16	0	0.00	1.4	209.00	209.00	-1.4	1,235	-0.11%
2019/09/12	0.6	208.00	1	208.00	208.00	-0.4	1,240	-0.04%
2019/09/11	1	207.01	13	207.15	208.00	-12	1,250	-0.96%
2019/09/10	0	207.50	7	208.29	207.50	-7	1,249	-0.56%
2019/09/09	1	206.50	5	206.00	207.50	-4	1,242	-0.32%
2019/09/06	0	0.00	1	207.00	207.00	-1	1,231	-0.08%
2019/09/05	3	208.17	2	208.50	207.00	1	1,218	0.08%
2019/09/04	0	0.00	1	207.00	207.50	-1	1,213	-0.08%
2019/09/03	22	204.95	0	0.00	203.00	22	1,211	1.82%
2019/09/02	2	204.75	1	204.00	205.00	1	1,211	0.08%
2019/08/30	11.5	202.48	2	203.50	204.00	9.5	1,207	0.79%
2019/08/29	2	201.00	0	0.00	200.50	2	1,203	0.17%
2019/08/28	1	201.50	2	201.25	201.00	-1	1,206	-0.08%
2019/08/27	6.2	199.13	11	199.50	201.00	-4.9	1,209	-0.40%
2019/08/26	10.2	198.38	1	198.00	199.00	9.2	1,208	0.76%
2019/08/23	5.1	200.51	0	0.00	200.50	5.1	1,212	0.42%
2019/08/22	3	201.00	0	0.00	200.50	3	1,214	0.25%
2019/08/21	3.1	199.18	1	199.00	199.00	2.1	1,258	0.17%
2019/08/20	4	199.38	0	0.00	199.00	4	1,254	0.32%
2019/08/19	3	200.33	1	199.00	199.00	2	1,254	0.16%
2019/08/16	96.5	201.19	0	0.00	199.00	96.5	1,250	7.72%
2019/08/15	13	198.42	2	198.50	199.50	11	1,240	0.89%
2019/08/14	3.1	202.35	0	0.00	201.50	3.1	1,232	0.25%
2019/08/13	5	202.20	0	0.00	202.00	5	1,219	0.41%
2019/08/12	6	201.00	0	0.00	202.50	6	1,231	0.49%
2019/08/08	4.2	204.90	3	205.50	203.50	1.2	1,232	0.10%
2019/08/07	321	202.63	2	204.50	204.50	319	1,230	25.92%	大買/鉅額交易
2019/08/06	6.2	202.37	3	202.00	204.00	3.2	1,219	0.26%
2019/08/05	4	207.88	3	206.67	205.50	1	1,203	0.08%
2019/08/02	13	211.58	5	211.10	211.00	8	1,190	0.67%
2019/08/01	25	215.80	5.8	215.47	214.50	19.2	1,170	1.64%
2019/07/31	15.8	217.81	2	219.25	222.00	13.8	1,140	1.21%
2019/07/30	1	223.50	3	223.17	223.50	-2	1,110	-0.18%
2019/07/29	3.5	219.93	0	0.00	220.50	3.5	1,104	0.32%
2019/07/26	11	219.45	2	218.50	217.50	9	1,100	0.82%
2019/07/25	7	221.50	1.3	223.57	220.00	5.7	1,089	0.53%
2019/07/24	1	226.00	8	226.19	226.00	-7	1,072	-0.65%
2019/07/23	2	223.50	0	0.00	224.50	2	1,053	0.19%
2019/07/22	0	0.00	1	223.00	224.00	-1	1,045	-0.10%
2019/07/19	0	0.00	5	221.40	222.00	-5	1,030	-0.48%
2019/07/18	2	217.50	0	0.00	218.00	2	1,008	0.20%
2019/07/17	12	215.00	0	0.00	216.50	12	1,005	1.19%
2019/07/16	18.1	216.39	0	0.00	215.50	18.1	1,004	1.80%
2019/07/15	13	216.19	3	215.00	217.00	10	999	1.00%
2019/07/12	222	215.65	1	216.00	215.50	221	987	22.38%	大買/鉅額交易
2019/07/11	6.1	215.60	0	0.00	216.00	6.1	997	0.61%
2019/07/10	6	215.17	0	0.00	215.50	6	1,005	0.60%
2019/07/09	20.1	215.21	1	215.00	216.00	19.1	1,007	1.90%
2019/07/08	46	217.04	25	219.48	218.00	21	1,004	2.09%
2019/07/05	32	229.86	30.1	229.51	232.00	1.9	972	0.20%
2019/07/04	1	226.50	2	227.00	228.00	-1	967	-0.10%
2019/07/03	1	223.50	3	225.17	224.50	-2	957	-0.21%
2019/07/02	3.1	223.02	0	0.00	223.50	3.1	957	0.32%
2019/07/01	2	226.25	5	226.90	223.50	-3	939	-0.32%
2019/06/28	100	223.30	0	0.00	223.00	100	937	10.66%
2019/06/26	1	222.50	0	0.00	223.00	1	942	0.11%
2019/06/25	2	225.00	0	0.00	223.00	2	944	0.21%
2019/06/24	1	227.00	2	226.00	226.00	-1	940	-0.11%
2019/06/21	2	227.00	0	0.00	225.00	2	939	0.21%
2019/06/20	0	0.00	3	227.83	226.50	-3	941	-0.32%
2019/06/19	1	222.00	1	223.52	225.00	0	943	0.00%
2019/06/18	1	219.00	0	0.00	222.00	1	942	0.11%
2019/06/17	0	0.00	2	220.00	218.00	-2	939	-0.21%
2019/06/11	2.1	218.26	0	0.00	218.50	2.1	955	0.22%
2019/06/10	3	217.17	0	0.00	218.50	3	954	0.31%
2019/06/06	12	216.00	0	0.00	216.50	12	964	1.24%
2019/06/05	6.2	217.02	6	219.33	218.00	0.2	973	0.02%
2019/06/04	1	215.51	0	0.00	216.50	1	966	0.10%
2019/06/03	2.1	216.05	0	0.00	215.50	2.1	969	0.22%
2019/05/29	1	214.50	1	213.00	213.00	0	975	0.00%
2019/05/28	0	216.00	0	0.00	213.50	0	1,008	0.00%
2019/05/27	25	216.50	0	0.00	216.50	25	968	2.58%
2019/05/24	0	218.00	0	0.00	217.00	0	982	0.00%
2019/05/23	1	218.00	2	219.00	219.00	-1	994	-0.10%
2019/05/22	2	217.51	2	218.50	217.50	0	997	0.00%
2019/05/21	8	223.69	0	0.00	221.00	8	999	0.80%
2019/05/20	3	217.00	0	0.00	218.50	3	989	0.30%
2019/05/17	2	215.49	0	0.00	215.00	2	985	0.21%
2019/05/16	1	215.01	0	0.00	214.50	1	979	0.10%
2019/05/15	0.1	216.00	0	0.00	215.00	0.1	980	0.01%
2019/05/14	2	217.00	0	0.00	214.00	2	982	0.20%
2019/05/13	1.2	219.41	0	0.00	218.00	1.2	975	0.13%
2019/05/10	2	222.00	0	0.00	220.00	2	1,000	0.20%
2019/05/09	51.1	225.66	0	224.50	223.00	51	1,012	5.04%
2019/05/07	1	234.00	0	0.00	233.50	1	999	0.10%
2019/05/02	0	237.50	0	0.00	238.50	0	1,018	0.00%
2019/04/30	0.1	235.50	0	0.00	236.00	0.1	1,024	0.01%
2019/04/23	0	0.00	0.1	237.00	238.50	-0.1	1,069	0.00%
2019/04/18	0	235.50	0	0.00	236.00	0	1,094	0.00%
2019/04/17	55	237.20	156	239.74	240.00	-101	1,110	-9.09%	大賣/鉅額交易
2019/04/12	0	0.00	2	230.50	230.00	-2	1,117	-0.18%
2019/04/11	0	0.00	1	229.50	229.50	-1	1,122	-0.09%
2019/04/10	0	231.00	2	231.50	232.50	-2	1,120	-0.18%
2019/04/09	0	0.00	1	230.50	230.00	-1	1,102	-0.09%
2019/04/08	50	230.50	1.1	230.35	230.00	48.9	1,090	4.48%
2019/04/02	50	225.50	1	226.00	225.50	49	1,068	4.59%
2019/04/01	0	0.00	2	224.50	222.50	-2	1,061	-0.19%
2019/03/29	1	218.50	1	222.00	223.00	0	1,046	0.00%
2019/03/28	0.1	220.00	1	223.00	221.00	-0.9	1,053	-0.09%
2019/03/27	1	220.00	0	0.00	222.00	1	1,068	0.09%
2019/03/26	2.1	220.47	0	0.00	221.00	2.1	1,091	0.19%
2019/03/25	17	219.00	0	0.00	219.00	17	1,100	1.55%
2019/03/22	2	225.25	2	228.00	228.00	0	1,101	0.00%
2019/03/21	0	0.00	6	225.00	225.00	-6	1,119	-0.54%
2019/03/14	1	224.50	1	224.50	225.00	0	1,139	0.00%
2019/03/13	1	223.50	0	0.00	223.50	1	1,159	0.09%
2019/03/12	0	0.00	3	222.67	221.00	-3	1,157	-0.26%
2019/03/11	1.1	218.89	0	0.00	216.00	1.1	1,157	0.10%
2019/03/08	1	219.51	1	222.00	219.50	0	1,182	0.00%
2019/03/07	0	0.00	1	223.50	222.00	-1	1,212	-0.08%
2019/03/05	3	220.67	2	221.00	221.00	1	1,242	0.08%
2019/03/04	2	216.75	9	220.83	221.00	-7	1,257	-0.56%
2019/02/27	7	221.78	5	229.00	219.50	2	1,233	0.16%
2019/02/26	0	0.00	78	230.28	229.00	-78	1,202	-6.49%
2019/02/25	2	227.00	81	227.98	230.50	-79	1,213	-6.51%
2019/02/22	11	225.64	1	227.00	227.00	10	1,222	0.82%
2019/02/21	0	0.00	65	228.68	229.00	-65	1,220	-5.33%
2019/02/20	0	0.00	82.1	228.71	228.50	-82.1	1,234	-6.65%
2019/02/18	0	0.00	1	226.50	228.00	-1	1,309	-0.08%
2019/02/15	3	226.33	0	0.00	225.00	3	1,374	0.22%
2019/02/14	1	227.50	0	0.00	228.50	1	1,376	0.07%
2019/02/13	9	228.50	0	0.00	227.00	9	1,381	0.65%
2019/02/12	0	230.00	2	230.00	230.50	-2	1,376	-0.14%
2019/02/11	1	231.00	1	229.50	229.00	0	1,378	0.00%
2019/01/30	2	231.00	0	0.00	236.00	2	1,353	0.15%
2019/01/29	2	226.49	2	226.50	226.00	0	1,337	0.00%
2019/01/28	1	229.50	1	229.00	229.00	0	1,339	0.00%
2019/01/25	1	227.50	146	228.10	229.50	-145	1,343	-10.79%	大賣/鉅額交易
2019/01/24	0	227.00	0	0.00	227.50	0	1,349	0.00%
2019/01/23	2	224.25	2	226.00	226.00	0	1,363	0.00%
2019/01/21	0	0.00	26	231.90	230.00	-26	1,378	-1.89%
2019/01/11	0	0.00	0.1	223.00	224.50	-0.1	1,456	-0.01%
2019/01/10	0	0.00	0.1	221.50	223.50	-0.1	1,458	-0.01%
2019/01/09	0	0.00	1.2	219.50	221.00	-1.2	1,463	-0.08%
2019/01/08	0	0.00	0.1	215.00	216.00	-0.1	1,445	-0.01%
2019/01/04	0	0.00	9	206.00	209.50	-9	1,442	-0.62%
2019/01/03	1	200.00	2	203.25	204.00	-1	1,467	-0.07%
2019/01/02	0	0.00	2	202.75	203.50	-2	1,459	-0.14%
2018/12/28	1	199.50	3	200.50	201.50	-2	1,462	-0.14%
2018/12/27	2	200.50	3	201.17	200.00	-1	1,460	-0.07%
2018/12/26	0	198.50	0	0.00	198.50	0	1,470	0.00%
2018/12/25	1.1	196.41	1	198.00	201.00	0.1	1,483	0.01%
2018/12/24	2	200.50	0	0.00	202.50	2	1,501	0.13%
2018/12/21	12	200.26	5	203.00	203.50	7	1,521	0.46%
2018/12/20	7.2	206.65	2	210.50	206.00	5.2	1,508	0.34%
2018/12/19	1	212.15	3.2	212.25	218.00	-2.2	1,489	-0.15%
2018/12/18	2	208.00	2	210.00	209.50	0	1,479	0.00%
2018/12/17	2	207.75	11	211.05	209.50	-9	1,486	-0.60%
2018/12/14	13.3	205.30	9	207.22	207.00	4.3	1,471	0.29%
2018/12/13	2	212.75	0	0.00	213.00	2	1,449	0.14%
2018/12/12	1	214.00	1	216.00	215.00	0	1,446	0.00%
2018/12/11	0	0.00	2	217.00	215.50	-2	1,433	-0.14%
2018/12/10	6	210.26	7	212.43	213.50	-1	1,427	-0.07%
2018/12/07	0	214.00	1	215.50	214.00	-1	1,428	-0.07%
2018/12/06	2.1	213.00	0	0.00	212.00	2.1	1,436	0.15%
2018/12/05	1	217.00	0	0.00	215.50	1	1,421	0.07%
2018/12/04	1	221.49	1	221.50	219.50	0	1,420	0.00%
2018/12/03	2	220.75	0	0.00	225.00	2	1,413	0.14%
2018/11/30	0	218.00	3	219.83	218.00	-3	1,389	-0.21%
2018/11/29	1	219.50	1	220.00	218.00	0	1,368	0.00%
2018/11/28	1	213.00	1.1	216.86	220.50	-0.1	1,353	-0.01%
2018/11/26	0	0.00	1	221.00	220.00	-1	1,333	-0.08%
2018/11/22	3	215.50	3	217.33	220.00	0	1,333	0.00%
2018/11/20	0.1	215.00	6	215.00	215.00	-6	1,295	-0.46%
2018/11/19	1	218.00	0	0.00	215.00	1	1,285	0.08%
2018/11/16	1	218.00	3	216.33	217.50	-2	1,279	-0.16%
2018/11/15	12	206.83	21	209.76	213.50	-9	1,272	-0.71%
2018/11/14	32.3	209.32	18	209.19	208.00	14.3	1,238	1.16%
2018/11/12	0	228.00	0	0.00	228.00	0	1,201	0.00%
2018/11/09	5	229.00	0	0.00	229.50	5	1,217	0.41%
2018/11/08	0	0.00	1	235.00	232.00	-1	1,243	-0.08%
2018/11/07	1	232.00	0	0.00	233.50	1	1,290	0.08%
2018/11/06	0	234.50	0	0.00	235.00	0	1,325	0.00%
2018/11/02	12	237.92	12	237.00	237.00	0	1,313	0.00%
2018/11/01	0	0.00	1	231.00	237.00	-1	1,312	-0.08%
2018/10/31	6	228.42	5	228.20	229.00	1	1,307	0.08%
2018/10/30	1	227.50	1	226.50	227.00	0	1,296	0.00%
2018/10/26	3	228.33	1	229.50	229.00	2	1,294	0.15%
2018/10/25	16	228.56	2	226.50	228.00	14	1,317	1.06%
2018/10/24	0.1	230.00	0	0.00	229.00	0.1	1,369	0.01%
2018/10/23	0	0.00	1	228.50	229.00	-1	1,376	-0.07%
2018/10/22	1	229.00	0	0.00	229.00	1	1,366	0.07%
2018/10/19	5	229.10	2	229.00	229.00	3	1,366	0.22%
2018/10/18	2	236.50	1	234.50	235.00	1	1,353	0.07%
2018/10/17	1	237.51	0	0.00	238.50	1	1,356	0.07%
2018/10/16	1	237.03	0	0.00	240.00	1	1,356	0.07%
2018/10/15	1	238.00	5	237.60	237.50	-4	1,362	-0.29%
2018/10/12	3	236.67	2	239.00	240.00	1	1,375	0.07%
2018/10/11	2	238.00	1	240.00	239.00	1	1,403	0.07%
2018/10/08	0	0.00	2	252.50	254.50	-2	1,398	-0.14%
2018/10/05	2	247.25	1	247.50	247.50	1	1,394	0.07%
2018/10/04	4	248.63	4	247.88	249.00	0	1,415	0.00%
2018/10/02	0	0.00	1	261.50	263.00	-1	1,442	-0.07%
2018/10/01	0	0.00	1	267.00	267.50	-1	1,453	-0.07%
2018/09/28	0	0.00	5	261.50	264.00	-5	1,464	-0.34%
2018/09/27	0	0.00	2	262.00	262.50	-2	1,468	-0.14%
2018/09/26	0	258.50	1	260.50	260.00	-1	1,465	-0.07%
2018/09/25	1	255.50	2	257.75	258.50	-1	1,479	-0.07%
2018/09/18	0	0.00	1	251.50	250.50	-1	1,502	-0.07%
2018/09/14	1	251.00	0	0.00	251.00	1	1,533	0.07%
2018/09/07	1	259.00	1	258.00	257.50	0	1,605	0.00%
2018/09/03	1	258.00	0	0.00	260.00	1	1,599	0.06%
2018/08/28	1	253.50	3	255.17	255.00	-2	1,611	-0.12%
2018/08/27	1	254.50	0	0.00	253.00	1	1,619	0.06%
2018/08/23	2.1	250.36	1	252.50	252.50	1.1	1,670	0.07%
2018/08/22	0	0.00	2	257.25	256.50	-2	1,691	-0.12%
2018/08/21	2.1	256.24	6	254.75	257.00	-3.9	1,651	-0.24%
2018/08/20	2	250.50	2	250.50	251.00	0	1,627	0.00%
2018/08/17	1	244.00	0	0.00	245.50	1	1,616	0.06%
2018/08/15	6.1	243.93	3	242.17	243.00	3.1	1,583	0.20%
2018/08/14	4	250.50	0	0.00	249.50	4	1,553	0.26%
2018/08/13	5	252.40	1.1	254.55	254.50	3.9	1,520	0.26%
2018/08/03	0	0.00	1	268.00	268.00	-1	1,589	-0.06%
2018/08/02	0	0.00	2	268.00	267.00	-2	1,600	-0.12%
2018/08/01	0	0.00	1	264.50	265.50	-1	1,588	-0.06%
2018/07/31	0	0.00	4	264.88	263.50	-4	1,580	-0.25%
2018/07/25	2	260.25	5	259.90	261.00	-3	1,486	-0.20%
2018/07/24	3.1	259.89	1	263.50	263.50	2.1	1,481	0.14%
2018/07/20	1	258.50	0	0.00	260.50	1	1,477	0.07%
2018/07/19	302	259.46	3	263.50	259.50	299	1,483	20.15%	大買/鉅額交易
2018/07/18	1	261.00	2	259.50	263.50	-1	1,466	-0.07%
2018/07/17	2	256.00	0	0.00	257.00	2	1,427	0.14%
2018/07/12	1	253.00	1	258.00	257.50	0	1,389	0.00%
2018/07/11	6	255.17	2	254.00	254.00	4	1,384	0.29%
2018/07/10	0	0.00	1	262.00	262.50	-1	1,356	-0.07%
2018/07/09	1	261.00	0	0.00	261.50	1	1,355	0.07%
2018/07/04	1	260.50	0	0.00	260.50	1	1,316	0.08%
2018/07/03	2.1	258.38	0	0.00	260.00	2.1	1,321	0.16%
2018/07/02	1	274.00	0.2	274.00	273.00	0.8	1,309	0.06%
2018/06/28	0	0.00	2	277.00	276.00	-2	1,264	-0.16%
2018/06/27	0	0.00	4	277.75	276.50	-4	1,255	-0.32%
2018/06/26	0	0.00	1	278.00	276.00	-1	1,248	-0.08%
2018/06/25	1.1	273.05	0	0.00	274.00	1.1	1,236	0.09%
2018/06/22	7.1	274.37	0	0.00	274.50	7.1	1,230	0.58%
2018/06/20	1	277.50	0	0.00	279.00	1	1,220	0.08%
2018/06/14	0	0.00	0.1	279.50	281.00	-0.1	1,158	-0.01%
2018/06/13	0	0.00	1	281.00	281.00	-1	1,147	-0.09%
2018/06/12	0	0.00	51	280.50	280.50	-51	1,170	-4.36%
2018/06/08	0.5	279.50	0	0.00	281.50	0.5	1,165	0.04%
2018/06/05	0	0.00	0	278.00	278.50	0	1,170	0.00%
2018/06/04	0	0.00	0	278.50	280.00	0	1,164	0.00%
2018/06/01	0	0.00	1	277.50	277.50	-1	1,169	-0.09%
2018/05/29	0	0.00	2	276.50	277.50	-2	1,130	-0.18%
2018/05/25	2	275.00	0	0.00	274.50	2	1,165	0.17%
2018/05/22	0	0.00	0	275.00	275.00	0	1,199	0.00%
2018/05/18	0	0.00	4	278.13	278.00	-4	1,237	-0.32%
2018/05/16	0	0.00	4	274.00	277.00	-4	1,237	-0.32%
2018/05/15	6	275.75	0	0.00	273.00	6	1,251	0.48%
2018/05/14	0	0.00	1	280.00	279.00	-1	1,280	-0.08%
2018/05/11	0	0.00	2	279.00	279.00	-2	1,282	-0.16%
2018/05/10	3	272.50	1	279.00	279.00	2	1,296	0.15%
2018/05/07	0	0.00	2	277.50	275.00	-2	1,272	-0.16%
2018/05/04	2	276.50	0	0.00	276.00	2	1,274	0.16%
2018/05/02	1	278.00	2	278.75	279.00	-1	1,275	-0.08%
2018/04/30	2	273.50	0	0.00	278.00	2	1,271	0.16%
2018/04/27	0	0.00	3	279.33	278.50	-3	1,266	-0.24%
2018/04/25	0	0.00	0.1	279.50	281.00	-0.1	1,273	0.00%
2018/04/24	0	0.00	33	279.98	279.00	-33	1,286	-2.56%
2018/04/20	0	0.00	2	279.00	279.00	-2	1,331	-0.15%
2018/04/18	0	0.00	2	276.25	277.00	-2	1,336	-0.15%
2018/04/17	1	272.50	0	0.00	273.50	1	1,346	0.07%
2018/04/13	0	0.00	1	281.00	281.50	-1	1,403	-0.07%
2018/04/12	0	277.00	0	0.00	278.00	0	1,394	0.00%
2018/04/09	0	0.00	1	278.00	278.00	-1	1,406	-0.07%
2018/03/29	3	272.33	0	0.00	271.50	3	1,399	0.21%
2018/03/27	0	0.00	3	273.50	274.50	-3	1,385	-0.22%
2018/03/22	50	278.00	2	278.00	277.50	48	1,363	3.52%
2018/03/16	0	0.00	1	277.00	276.00	-1	1,388	-0.07%
2018/03/13	0	0.00	7	276.50	276.50	-7	1,387	-0.50%
2018/03/09	0	269.50	0	0.00	269.50	0	1,376	0.00%
2018/03/07	0	0.00	1	272.50	272.00	-1	1,382	-0.07%
2018/03/06	1	269.00	0	0.00	268.50	1	1,380	0.07%
2018/03/05	1	271.50	0	0.00	270.00	1	1,424	0.07%
2018/03/02	2	269.01	6	262.00	271.50	-4	1,424	-0.28%
2018/03/01	1	274.50	0	0.00	273.00	1	1,403	0.07%
2018/02/22	0	271.00	0	0.00	272.00	0	1,374	0.00%
2018/02/21	0	0.00	0.1	271.00	271.00	-0.1	1,366	0.00%
2018/02/08	0	0.00	4	271.50	274.00	-4	1,357	-0.29%
2018/02/07	1.1	267.68	0	0.00	267.50	1.1	1,367	0.08%
2018/02/06	2	267.50	0	0.00	270.00	2	1,348	0.15%
2018/02/05	0.1	276.50	0	0.00	276.50	0.1	1,337	0.01%
2018/02/02	2	279.50	0	0.00	282.50	2	1,332	0.15%
2018/02/01	3	282.00	0	0.00	283.00	3	1,321	0.23%
2018/01/31	3	280.67	0	0.00	281.00	3	1,322	0.23%
2018/01/29	34	279.50	0.1	280.00	282.00	34	1,315	2.58%
2018/01/25	0	0.00	0	280.00	281.00	0	1,306	0.00%
2018/01/24	51	277.76	0	0.00	280.50	51	1,291	3.95%
2018/01/23	1	283.00	0.1	279.50	281.50	0.9	1,283	0.07%
2018/01/22	0	0.00	5	280.80	283.00	-5	1,270	-0.39%
2018/01/19	0	0.00	5.1	280.47	280.50	-5.1	1,254	-0.41%
2018/01/18	0	0.00	1	278.00	279.50	-1	1,252	-0.08%
2018/01/17	0	274.50	14.2	276.72	276.00	-14.2	1,228	-1.16%
2018/01/16	0	0.00	1	271.50	271.00	-1	1,200	-0.08%
2018/01/15	0	0.00	4.2	267.60	268.00	-4.2	1,183	-0.35%
2018/01/12	1.1	264.07	0	0.00	266.00	1.1	1,195	0.09%
2018/01/11	0.5	265.00	1	264.50	265.50	-0.5	1,200	-0.04%
2018/01/10	4.2	260.55	0.1	264.00	264.00	4.1	1,211	0.34%
2018/01/09	8.2	264.61	0	0.00	262.50	8.2	1,182	0.69%
2018/01/05	1	272.50	0.2	272.00	272.00	0.8	1,141	0.07%
2018/01/04	2	273.48	0	0.00	271.00	2	1,147	0.18%
2018/01/03	1	277.00	1	276.50	277.00	0	1,149	0.00%
2018/01/02	2	278.00	0	0.00	278.00	2	1,152	0.17%