華碩 (2357)-群益金鼎券商分點個股進出

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
409.5
漲跌
▼4.0
漲幅
-0.97%
成交量
2,782張
產業
上市電腦週邊類股
1255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－群益金鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	22	410.39	21	410.44	409.50	1	3,739	0.03%
2024/04/22	148.1	414.61	5.6	414.14	413.50	142.5	3,758	3.79%	大買/鉅額交易
2024/04/19	258.4	419.89	36.2	416.79	413.50	222.2	3,769	5.90%	大買/鉅額交易
2024/04/18	13	427.73	6	425.92	427.00	7	3,771	0.19%
2024/04/17	48	428.23	19	428.50	428.50	29	3,769	0.77%
2024/04/16	19	425.87	29.9	429.99	425.50	-10.9	3,796	-0.29%
2024/04/15	2.1	440.04	4.5	439.96	440.50	-2.4	3,792	-0.06%
2024/04/12	0.1	445.50	0	0.00	443.50	0.1	3,817	0.00%
2024/04/11	17.9	447.42	2	448.99	453.50	15.9	3,815	0.42%
2024/04/10	14.6	440.29	5	440.30	435.00	9.6	3,840	0.25%
2024/04/09	1	424.00	3	425.18	425.00	-2	3,928	-0.05%
2024/04/08	1	422.50	0	0.00	426.00	1	3,980	0.03%
2024/04/03	0	0.00	0	423.00	422.50	0	4,027	0.00%
2024/04/02	3.1	423.50	3.3	424.61	423.00	-0.2	4,119	0.00%
2024/04/01	52	429.06	8.4	426.55	423.00	43.6	4,245	1.03%
2024/03/29	0	427.83	1.8	426.23	429.50	-1.7	4,283	-0.04%
2024/03/28	1.2	424.30	0.9	423.70	423.50	0.2	4,393	0.00%
2024/03/27	5.1	424.50	3.5	420.85	424.50	1.6	4,433	0.04%
2024/03/26	63.1	419.21	30.5	420.92	417.00	32.7	4,571	0.71%
2024/03/25	2.1	423.07	9.5	424.41	423.50	-7.4	4,795	-0.15%
2024/03/22	85.4	426.74	34	425.63	421.50	51.4	4,875	1.05%
2024/03/21	148.3	416.87	6	414.25	420.00	142.3	4,920	2.89%	大買/鉅額交易
2024/03/20	6.4	415.43	10	414.90	414.00	-3.6	4,950	-0.07%
2024/03/19	8	407.69	247	410.20	407.50	-239	4,959	-4.82%	大賣/鉅額交易
2024/03/18	35.1	409.25	54	408.66	408.50	-18.9	4,989	-0.38%
2024/03/15	34	429.38	52	428.81	429.00	-18	4,836	-0.37%
2024/03/14	17.1	434.06	12	430.21	433.50	5.1	4,770	0.11%
2024/03/13	18	438.14	13.9	440.37	436.00	4.1	4,775	0.09%
2024/03/12	6	441.08	10	442.95	441.00	-4	4,735	-0.08%
2024/03/11	24	442.81	23	444.47	444.00	1	4,728	0.02%
2024/03/08	10.1	454.02	16.3	454.94	452.50	-6.2	4,714	-0.13%
2024/03/07	28.1	462.79	27	465.48	462.00	1.1	4,712	0.02%
2024/03/06	3.6	469.86	11.9	468.73	471.00	-8.4	4,743	-0.18%
2024/03/05	10.2	465.67	171.1	460.05	466.00	-160.9	4,858	-3.31%	大賣/鉅額交易
2024/03/04	31.2	460.29	18.1	459.42	457.00	13.1	4,889	0.27%
2024/03/01	11	457.82	22	459.95	457.00	-11	4,918	-0.22%
2024/02/29	540	455.90	170	454.58	455.00	370	4,952	7.47%	大買/大賣/鉅額交易
2024/02/27	76	456.32	49.4	456.03	454.50	26.6	4,896	0.54%
2024/02/26	21.1	469.89	22.4	468.36	470.50	-1.3	4,825	-0.03%
2024/02/23	327.4	479.59	29	477.16	474.00	298.4	4,846	6.16%	大買/鉅額交易
2024/02/22	36.2	469.18	39	466.13	469.00	-2.8	4,865	-0.06%
2024/02/21	37	470.97	9	476.33	469.00	28	4,870	0.57%
2024/02/20	8.1	472.62	21	471.81	473.00	-12.9	4,942	-0.26%
2024/02/19	50.3	474.58	6	470.50	477.50	44.3	5,000	0.89%
2024/02/16	23.1	476.58	12	481.22	479.50	11.1	5,085	0.22%
2024/02/15	8	465.13	3	463.10	464.00	5	5,204	0.10%
2024/02/05	3.1	452.17	4.3	451.76	452.00	-1.2	5,142	-0.02%
2024/02/02	570.3	452.90	6	451.50	455.00	564.3	5,119	11.02%	大買/鉅額交易
2024/02/01	2.1	445.98	21.1	443.30	447.00	-19	5,091	-0.37%
2024/01/31	15	445.27	21	445.05	445.50	-6	5,090	-0.12%
2024/01/30	22.3	444.60	18.9	448.93	447.50	3.4	5,053	0.07%
2024/01/29	2.1	440.57	0.1	441.00	444.00	2	5,036	0.04%
2024/01/26	26.2	438.96	101.4	441.24	439.00	-75.2	5,032	-1.49%	大賣/
2024/01/25	14.4	459.36	56.3	455.72	458.00	-41.9	4,986	-0.84%
2024/01/24	6.4	456.02	6.8	457.10	455.00	-0.4	4,978	-0.01%
2024/01/23	7.2	456.15	25	457.66	456.50	-17.9	4,994	-0.36%
2024/01/22	51.8	460.60	162.5	458.61	459.50	-110.6	4,992	-2.22%	大賣/鉅額交易
2024/01/19	57.6	452.83	55	448.44	455.00	2.7	4,991	0.05%
2024/01/18	790.2	447.74	47.5	446.49	445.00	742.7	4,973	14.93%	大買/鉅額交易
2024/01/17	14	439.07	111.2	439.76	439.00	-97.2	4,938	-1.97%	大賣/
2024/01/16	22.2	441.05	73.7	440.86	440.50	-51.5	4,893	-1.05%
2024/01/15	35.2	449.35	76.7	451.21	447.00	-41.5	4,876	-0.85%
2024/01/12	367.2	449.85	163.7	449.19	448.50	203.5	4,950	4.11%	大買/大賣/鉅額交易
2024/01/11	23.2	458.25	38	457.15	461.00	-14.8	4,942	-0.30%
2024/01/10	8.3	459.50	51.2	460.56	461.00	-42.9	5,046	-0.85%
2024/01/09	9.1	455.46	13.7	455.90	455.00	-4.5	5,028	-0.09%
2024/01/08	28.3	455.80	15.7	455.32	453.50	12.6	5,006	0.25%
2024/01/05	26.2	455.13	33	457.48	454.00	-6.8	5,020	-0.14%
2024/01/04	85	454.71	138	452.55	454.00	-53	5,018	-1.06%	大賣/
2024/01/03	415.9	466.65	653	465.09	465.00	-237.1	4,963	-4.78%	大買/大賣/鉅額交易
2024/01/02	65.1	492.51	10	484.45	485.00	55.1	4,821	1.14%
2023/12/29	42.1	492.18	14.9	494.29	489.50	27.2	4,807	0.57%
2023/12/28	25	496.54	130	496.77	492.00	-105	4,790	-2.19%	大賣/鉅額交易
2023/12/27	56.1	491.02	33	484.94	491.50	23	4,704	0.49%
2023/12/26	42.3	470.97	246.6	472.02	472.00	-204.3	4,594	-4.45%	大賣/鉅額交易
2023/12/25	136.2	472.12	27	468.67	471.50	109.2	4,568	2.39%	大買/鉅額交易
2023/12/22	34.7	453.23	19.3	450.00	453.50	15.4	4,482	0.34%
2023/12/21	14.4	453.17	62.5	455.76	453.50	-48.1	4,442	-1.08%
2023/12/20	69	444.87	25	443.00	450.00	44	4,300	1.02%
2023/12/19	9	427.22	10.1	425.72	424.50	-1.1	4,074	-0.03%
2023/12/18	138	429.35	6	421.99	428.50	132	4,019	3.28%	大買/鉅額交易
2023/12/15	13	407.46	17.1	409.56	406.00	-4.1	3,923	-0.10%
2023/12/14	59.4	408.94	12	407.92	411.00	47.4	3,868	1.23%
2023/12/13	49.9	407.83	18.1	407.89	407.50	31.8	3,860	0.82%
2023/12/12	5	393.80	21	395.95	393.00	-16	3,819	-0.42%
2023/12/11	19.1	396.09	17.9	394.28	396.50	1.2	3,836	0.03%
2023/12/08	93.7	400.46	3.1	400.13	398.50	90.6	3,873	2.34%
2023/12/07	6	393.61	7	393.12	393.50	-1	4,021	-0.02%
2023/12/06	5.4	393.57	1.9	391.06	393.50	3.5	4,151	0.08%
2023/12/05	8	389.19	7	386.21	390.50	1	4,148	0.02%
2023/12/04	16.1	387.06	16	387.00	387.00	0.1	4,144	0.00%
2023/12/01	14	388.71	29.4	388.33	388.00	-15.4	4,185	-0.37%
2023/11/30	57	390.01	11.1	383.91	393.50	45.9	4,223	1.09%
2023/11/29	6.1	389.17	25	386.80	390.00	-18.9	4,136	-0.46%
2023/11/28	12	383.58	26	380.81	385.50	-14	4,131	-0.34%
2023/11/27	19	376.37	17	376.29	377.00	2	4,197	0.05%
2023/11/24	6	382.00	18	379.64	383.50	-12	4,228	-0.28%
2023/11/22	0	0.00	10	383.75	384.50	-10	4,378	-0.23%
2023/11/21	10	388.35	21	388.73	389.00	-11	4,530	-0.24%
2023/11/20	1.1	391.21	2.9	389.17	391.00	-1.8	4,816	-0.04%
2023/11/17	40.1	390.82	18.4	391.80	392.50	21.7	5,104	0.42%
2023/11/16	4.1	383.39	43.4	381.01	380.50	-39.2	5,189	-0.76%
2023/11/15	56	394.64	28	399.32	391.50	28	5,213	0.54%
2023/11/14	113.6	393.36	17	391.59	396.00	96.5	5,241	1.84%	大買/
2023/11/13	2	357.75	2	354.50	360.00	0	5,176	0.00%
2023/11/10	6	355.25	4	351.13	355.50	2	5,331	0.04%
2023/11/09	2	358.00	5.9	354.69	357.00	-3.9	5,559	-0.07%
2023/11/08	4	357.50	0	0.00	357.50	4	5,787	0.07%
2023/11/07	2	355.50	0.9	357.68	353.50	1.1	5,860	0.02%
2023/11/06	1	359.00	1	363.00	360.50	0	6,014	0.00%
2023/11/03	3	354.16	3	349.83	355.00	0	6,291	0.00%
2023/11/02	3	351.00	0.3	348.01	351.00	2.7	6,358	0.04%
2023/11/01	4.3	339.04	0	0.00	343.00	4.3	6,433	0.07%
2023/10/31	6	342.25	3	342.17	338.00	3	6,505	0.05%
2023/10/30	5	346.98	4.2	345.90	346.50	0.9	6,606	0.01%
2023/10/27	13.2	346.57	13	349.46	346.50	0.2	6,804	0.00%
2023/10/26	10	339.40	14	339.79	339.00	-4	7,144	-0.06%
2023/10/25	9	343.11	11	344.32	342.50	-2	7,546	-0.03%
2023/10/23	7	334.57	7	333.93	334.00	0	7,865	0.00%
2023/10/20	25.1	336.85	54	333.30	337.00	-28.9	8,435	-0.34%
2023/10/19	24.1	343.95	30.9	340.52	344.50	-6.8	8,786	-0.08%
2023/10/18	30	350.05	138	349.96	350.50	-108	8,958	-1.21%	大賣/鉅額交易
2023/10/17	22	360.27	59	361.08	360.50	-37	8,836	-0.42%
2023/10/16	10	362.95	9	361.61	363.00	1	8,822	0.01%
2023/10/13	22	364.70	25	369.54	365.00	-3	8,882	-0.03%
2023/10/12	64	377.91	28	377.80	377.50	36	8,826	0.41%
2023/10/11	10	377.55	14.2	378.74	376.50	-4.2	8,776	-0.05%
2023/10/06	5.6	379.44	4	378.40	379.50	1.7	8,736	0.02%
2023/10/05	7.1	380.72	5	378.30	380.00	2.1	8,746	0.02%
2023/10/04	18	369.94	14	366.71	370.50	4	8,712	0.05%
2023/10/03	12.2	367.31	13.6	367.93	366.50	-1.4	8,676	-0.02%
2023/10/02	3.1	369.69	62.1	371.85	372.50	-59.1	8,663	-0.68%
2023/09/28	1.2	366.29	0.3	366.75	367.00	0.9	8,657	0.01%
2023/09/27	35.3	362.39	17	360.29	364.00	18.3	8,639	0.21%
2023/09/26	28	358.02	43	356.84	358.00	-15	8,690	-0.17%
2023/09/25	10	358.25	11	357.45	359.50	-1	8,693	-0.01%
2023/09/22	8	356.13	17.1	353.47	357.50	-9.1	8,701	-0.10%
2023/09/21	29.1	355.88	21.1	354.87	355.00	8	8,709	0.09%
2023/09/20	3.1	361.20	11	363.59	360.50	-7.9	8,673	-0.09%
2023/09/19	25	363.12	15.1	363.67	360.50	9.9	8,660	0.11%
2023/09/18	19.2	359.71	17	358.65	359.50	2.3	8,689	0.03%
2023/09/15	13	367.50	37.3	367.43	366.50	-24.3	8,666	-0.28%
2023/09/14	0.2	377.00	3.2	374.34	373.50	-3	8,636	-0.03%
2023/09/13	69.2	368.24	12.1	365.47	369.50	57.1	8,640	0.66%
2023/09/12	65	363.22	73	366.40	363.50	-8	8,626	-0.09%
2023/09/11	54.1	380.31	330.3	380.42	380.00	-276.2	8,450	-3.27%	大賣/鉅額交易
2023/09/08	1.3	400.69	0.4	401.62	403.50	0.9	8,321	0.01%
2023/09/07	5.3	399.80	2.2	400.92	401.00	3.1	8,312	0.04%
2023/09/06	3.2	404.85	4	400.49	403.50	-0.7	8,323	-0.01%
2023/09/05	19.2	390.07	38.3	388.50	394.00	-19.1	8,261	-0.23%
2023/09/04	5.3	396.78	1	399.50	400.00	4.3	8,185	0.05%
2023/09/01	5	406.00	1	407.50	400.00	4	8,141	0.05%
2023/08/31	1.1	398.24	20.6	399.90	402.50	-19.5	8,088	-0.24%
2023/08/30	50.8	412.28	32.6	405.49	403.00	18.2	7,987	0.23%
2023/08/29	34.6	404.75	3.3	405.76	405.00	31.3	7,952	0.39%
2023/08/28	40	400.68	41.9	404.49	405.00	-2	7,874	-0.02%
2023/08/25	19.4	418.37	5.1	419.69	413.00	14.3	7,797	0.18%
2023/08/24	59.1	429.03	39.3	429.66	428.00	19.8	7,619	0.26%
2023/08/23	58	407.06	48.1	409.47	414.50	9.9	7,286	0.14%
2023/08/22	98.1	395.46	7	394.47	395.00	91.1	6,977	1.30%
2023/08/21	11.3	387.17	23	384.97	386.00	-11.7	6,801	-0.17%
2023/08/18	48.6	390.48	46.2	387.59	384.00	2.4	6,711	0.04%
2023/08/17	31.6	387.53	31.2	386.02	393.50	0.3	6,589	0.00%
2023/08/16	44.4	384.04	15	383.62	389.50	29.3	6,441	0.46%
2023/08/15	48.2	386.17	8.7	387.79	385.00	39.5	6,292	0.63%
2023/08/14	68.4	372.52	126.5	372.12	371.00	-58.1	6,106	-0.95%	大賣/
2023/08/11	13.2	366.59	5	367.12	368.00	8.2	5,904	0.14%
2023/08/10	14	364.45	101.1	366.78	368.50	-87	5,859	-1.49%	大賣/
2023/08/09	255.6	379.73	56.9	382.00	379.00	198.7	5,819	3.41%	大買/鉅額交易
2023/08/08	3.3	366.76	6.7	366.09	376.00	-3.4	5,538	-0.06%
2023/08/07	14.5	365.75	6.2	365.66	370.50	8.3	5,464	0.15%
2023/08/04	5.4	358.06	13.3	361.16	362.00	-8	5,375	-0.15%
2023/08/02	15.1	364.11	17.6	363.30	361.50	-2.4	5,309	-0.05%
2023/08/01	126.5	375.13	19.1	370.36	372.00	107.3	5,172	2.08%	大買/鉅額交易
2023/07/31	127.1	371.75	120.6	369.53	364.00	6.5	4,965	0.13%	大買/大賣/
2023/07/28	57	379.28	253.2	376.62	388.00	-196.2	4,596	-4.27%	大賣/鉅額交易
2023/07/27	30.7	360.86	38.8	359.85	356.00	-8	4,177	-0.19%
2023/07/26	20.9	375.54	34.3	374.03	367.00	-13.4	4,041	-0.33%
2023/07/25	98	379.91	327	372.17	367.50	-229	3,841	-5.96%	大賣/鉅額交易
2023/07/24	207.6	361.37	62.3	364.40	366.00	145.4	3,265	4.45%	大買/鉅額交易
2023/07/21	55.4	322.49	25.1	324.82	333.00	30.3	2,834	1.07%
2023/07/20	2	303.25	4	298.50	303.00	-2	2,630	-0.08%
2023/07/19	5.1	304.22	1.1	298.39	298.00	3.9	2,632	0.15%
2023/07/18	8	305.94	92	304.97	306.50	-84	2,622	-3.20%
2023/07/17	4	296.75	0	0.00	299.50	4	2,539	0.16%
2023/07/14	0	296.00	0	0.00	298.00	0	2,542	0.00%
2023/07/12	0	0.00	0.5	295.00	296.50	-0.5	2,533	-0.02%
2023/07/11	0	0.00	200.7	294.14	296.00	-200.7	2,513	-7.99%	大賣/鉅額交易
2023/07/10	1	294.50	0	293.00	292.00	1	2,504	0.04%
2023/07/07	0	0.00	70	291.62	293.00	-70	2,513	-2.79%
2023/07/06	0	300.00	13	300.01	300.00	-13	2,499	-0.52%
2023/07/05	4	295.13	10	294.60	296.50	-6	2,459	-0.24%
2023/07/04	0	300.67	3	293.50	293.50	-3	2,441	-0.12%
2023/07/03	2	313.26	0	0.00	312.50	2	2,355	0.09%
2023/06/30	1	316.00	1	314.00	314.50	0	2,323	0.00%
2023/06/29	1	313.50	5.9	314.09	314.00	-4.9	2,295	-0.21%
2023/06/28	1	317.50	4.1	316.05	316.00	-3.1	2,251	-0.14%
2023/06/27	1.1	315.98	5	316.10	315.50	-3.9	2,243	-0.17%
2023/06/26	22	322.27	1	321.50	321.00	21	2,234	0.94%
2023/06/21	4.4	312.23	0	0.00	314.50	4.4	2,176	0.20%
2023/06/20	0	310.00	0.9	310.00	310.00	-0.9	2,155	-0.04%
2023/06/19	3.2	314.17	1	310.50	311.00	2.2	2,126	0.10%
2023/06/16	11	316.64	0.9	315.00	316.50	10.1	2,090	0.48%
2023/06/15	1.1	318.14	75.2	319.50	319.50	-74.1	2,046	-3.62%
2023/06/14	0	317.00	0.4	319.00	317.50	-0.3	2,083	-0.02%
2023/06/13	6	322.50	0	0.00	320.00	6	2,086	0.29%
2023/06/12	1	321.00	3	324.50	324.50	-2	2,090	-0.10%
2023/06/09	5	315.00	0.7	314.00	315.00	4.3	2,113	0.20%
2023/06/08	1	313.00	0	0.00	314.00	1	2,231	0.04%
2023/06/07	0	0.00	1	313.50	314.50	-1	2,271	-0.04%
2023/06/06	0	312.50	1.9	312.03	313.00	-1.9	2,281	-0.08%
2023/06/05	1	315.47	291.6	314.99	313.50	-290.6	2,274	-12.77%	大賣/鉅額交易
2023/06/02	34.7	312.36	7	313.57	315.00	27.7	2,258	1.22%
2023/06/01	24	304.58	1	306.00	306.00	23	2,210	1.04%
2023/05/31	2.2	304.09	239	305.00	305.00	-236.8	2,210	-10.71%	大賣/鉅額交易
2023/05/30	0	0.00	1.9	303.59	304.00	-1.9	2,145	-0.09%
2023/05/29	15	305.20	0	0.00	303.50	15	2,141	0.70%
2023/05/26	0.6	306.74	7	308.00	308.50	-6.4	2,151	-0.30%
2023/05/25	17	306.09	2.8	305.46	304.50	14.3	2,139	0.67%
2023/05/24	0	306.00	0	0.00	308.00	0	2,123	0.00%
2023/05/23	2.5	308.33	0	0.00	307.00	2.5	2,102	0.12%
2023/05/22	15	306.53	0	0.00	306.50	15	2,067	0.73%
2023/05/19	2	306.50	1	306.00	308.00	1	2,056	0.05%
2023/05/18	1	304.50	1	307.50	308.00	0	2,048	0.00%
2023/05/16	1.6	302.40	6.9	302.52	303.50	-5.3	1,969	-0.27%
2023/05/15	32.2	301.80	8	306.18	303.50	24.2	1,938	1.25%
2023/05/12	13	282.54	40.1	283.17	281.50	-27.1	1,835	-1.47%
2023/05/11	8	288.25	4	288.50	286.50	4	1,822	0.22%
2023/05/10	2.1	287.79	0	289.00	291.50	2	1,833	0.11%
2023/05/09	1.1	291.82	0.8	290.00	292.00	0.3	1,838	0.01%
2023/05/08	2	288.74	6.9	288.87	288.50	-4.9	1,838	-0.27%
2023/05/05	12	288.21	0.2	288.88	289.00	11.8	1,843	0.64%
2023/05/04	3.4	287.20	0	0.00	292.00	3.4	1,839	0.18%
2023/05/03	4.2	286.02	0	0.00	287.50	4.2	1,815	0.23%
2023/05/02	5.4	282.91	21	282.09	286.00	-15.6	1,836	-0.85%
2023/04/28	9	280.72	1.1	280.95	282.50	8	1,883	0.42%
2023/04/27	5	275.40	20	278.00	280.00	-15	1,875	-0.80%
2023/04/26	10.1	274.44	47	273.60	275.50	-36.9	1,849	-1.99%
2023/04/25	18	277.92	0	0.00	278.00	18	1,826	0.99%
2023/04/24	8	277.63	0	0.00	278.50	8	1,813	0.44%
2023/04/21	14	277.14	0	0.00	276.00	14	1,804	0.78%
2023/04/20	83	277.64	0	0.00	276.50	83	1,805	4.60%
2023/04/19	36	280.03	9	278.34	278.50	27	1,812	1.49%
2023/04/18	14	280.14	3.2	278.36	278.50	10.8	1,797	0.60%
2023/04/17	8	278.81	30	280.00	281.00	-22	1,797	-1.22%
2023/04/14	19	277.58	0	0.00	277.50	19	1,782	1.07%
2023/04/13	74.6	278.12	4	278.75	275.50	70.6	1,782	3.96%
2023/04/12	3.6	276.28	4	279.00	278.50	-0.4	1,767	-0.02%
2023/04/11	5	271.00	1.1	272.00	273.50	3.9	1,758	0.22%
2023/04/10	32	270.84	0	0.00	271.00	32	1,753	1.82%
2023/04/07	0	0.00	1	270.00	270.00	-1	1,756	-0.05%
2023/04/06	3	269.50	0.4	271.69	270.50	2.6	1,759	0.15%
2023/03/30	8	271.31	0.1	272.50	272.50	7.9	1,830	0.43%
2023/03/29	3	270.00	1	269.50	271.50	2	1,921	0.10%
2023/03/28	10	268.90	1.3	268.68	268.50	8.7	2,048	0.42%
2023/03/27	7	270.29	0	0.00	269.50	7	2,140	0.33%
2023/03/24	14	269.57	4.6	270.14	270.00	9.5	2,249	0.42%
2023/03/23	18	268.64	0.3	269.50	269.50	17.7	2,262	0.78%
2023/03/22	9	267.94	1.7	269.13	269.00	7.3	2,269	0.32%
2023/03/21	27	268.24	1	267.00	268.50	26	2,271	1.14%
2023/03/20	12	268.46	0	0.00	266.00	12	2,285	0.53%
2023/03/17	6	264.92	10	271.00	271.00	-4	2,286	-0.17%
2023/03/16	2	260.50	0.9	264.00	263.00	1.1	2,251	0.05%
2023/03/15	60	262.69	0	0.00	261.50	60	2,265	2.65%
2023/03/14	7.1	263.27	4.6	260.77	261.00	2.5	2,266	0.11%
2023/03/13	34.4	267.88	25.5	268.77	266.00	8.9	2,229	0.40%
2023/03/10	517.6	290.76	66	290.81	293.00	451.6	2,144	21.06%	大買/鉅額交易
2023/03/09	0	0.00	3.3	285.82	285.50	-3.3	2,124	-0.16%
2023/03/08	10	287.65	0.5	287.71	287.50	9.5	2,156	0.44%
2023/03/07	0	0.00	0.9	288.50	289.50	-0.9	2,197	-0.04%
2023/03/06	1	286.50	0.5	286.50	286.50	0.5	2,245	0.02%
2023/03/03	2.5	283.54	0	0.00	284.00	2.5	2,294	0.11%
2023/03/02	2.5	279.63	2.9	280.15	281.00	-0.4	2,339	-0.02%
2023/03/01	5	276.70	0	0.00	276.00	5	2,381	0.21%
2023/02/24	5	279.60	0	0.00	278.00	5	2,416	0.21%
2023/02/23	0.1	281.50	0	0.00	280.50	0.1	2,425	0.00%
2023/02/22	0.1	280.00	0	0.00	279.50	0.1	2,431	0.00%
2023/02/21	0	0.00	3	279.34	279.50	-3	2,444	-0.12%
2023/02/20	1.1	279.41	0	279.50	278.00	1.1	2,469	0.04%
2023/02/17	0.1	278.50	2	279.50	279.50	-1.9	2,496	-0.08%
2023/02/16	70	278.57	0.9	278.00	278.00	69.1	2,523	2.74%
2023/02/15	1	277.50	2	276.74	276.00	-1	2,560	-0.04%
2023/02/14	1	277.00	0	0.00	276.50	1	2,562	0.04%
2023/02/13	0	0.00	2	273.50	274.50	-2	2,581	-0.08%
2023/02/10	2	273.50	1	271.00	270.00	1	2,592	0.04%
2023/02/09	0	0.00	1	276.00	276.00	-1	2,588	-0.04%
2023/02/08	1	279.00	0	0.00	277.50	1	2,623	0.04%
2023/02/07	6	278.50	0.9	277.50	278.00	5.1	2,627	0.19%
2023/02/06	1	274.50	3	275.00	276.00	-2	2,627	-0.08%
2023/02/03	2	276.50	0	0.00	278.00	2	2,616	0.08%
2023/02/02	0	0.00	2	278.00	278.50	-2	2,622	-0.08%
2023/02/01	2	273.50	0.1	278.00	275.00	1.9	2,620	0.07%
2023/01/31	8	274.50	2.9	272.85	272.00	5.1	2,638	0.19%
2023/01/30	1.7	275.51	4	275.34	280.00	-2.2	2,630	-0.09%
2023/01/17	8	268.63	0	0.00	268.00	8	2,593	0.31%
2023/01/16	1	269.00	0	0.00	269.00	1	2,604	0.04%
2023/01/12	7	265.50	0	0.00	265.00	7	2,691	0.26%
2023/01/11	8	269.63	0.2	270.20	269.00	7.8	2,717	0.29%
2023/01/10	6	272.33	3.9	269.50	269.50	2.1	2,749	0.08%
2023/01/09	22	273.98	0	0.00	275.00	22	2,765	0.80%
2023/01/06	2	270.50	1	270.50	271.50	1	2,772	0.04%
2023/01/05	1	271.00	0	0.00	271.00	1	2,797	0.04%
2023/01/04	0	0.00	1	269.00	268.50	-1	2,821	-0.04%
2022/12/29	0	0.00	3	268.00	269.00	-3	2,985	-0.10%
2022/12/28	1	268.00	4.1	268.65	269.00	-3.1	3,006	-0.10%
2022/12/27	0.1	271.13	1	270.00	270.00	-0.9	3,037	-0.03%
2022/12/26	1	272.50	2.1	271.99	272.00	-1.1	3,054	-0.04%
2022/12/23	15.1	271.01	0.2	271.80	271.00	14.9	3,103	0.48%
2022/12/22	2	277.00	4	270.25	275.50	-2	3,119	-0.06%
2022/12/21	2	264.00	10	266.10	266.00	-8	3,073	-0.26%
2022/12/20	0	0.00	1	267.00	269.00	-1	3,000	-0.03%
2022/12/19	1	263.50	0.7	265.03	264.00	0.3	2,914	0.01%
2022/12/16	3	265.50	1.2	265.17	265.50	1.8	2,827	0.06%
2022/12/15	1.1	272.26	3.2	269.23	267.00	-2.2	2,764	-0.08%
2022/12/14	1.1	272.77	4.4	273.33	273.00	-3.3	2,793	-0.12%
2022/12/08	2	268.00	0	0.00	268.00	2	2,852	0.07%
2022/12/07	0	0.00	0.1	273.50	272.00	-0.1	2,850	0.00%
2022/12/06	2.1	280.90	1.5	277.43	277.50	0.6	2,844	0.02%
2022/12/05	1	276.50	0	0.00	283.00	1	2,850	0.04%
2022/12/02	0	0.00	1	277.00	277.00	-1	2,870	-0.03%
2022/12/01	5	271.50	7	271.79	271.50	-2	2,944	-0.07%
2022/11/30	0	0.00	39	267.55	266.00	-39	2,930	-1.33%
2022/11/29	0	0.00	4	268.25	267.00	-4	2,901	-0.14%
2022/11/28	1	260.50	2	269.50	265.50	-1	2,865	-0.03%
2022/11/24	0	0.00	15	267.90	267.50	-15	2,801	-0.54%
2022/11/23	1	265.50	4	266.25	265.00	-3	2,782	-0.11%
2022/11/22	0	0.00	6	260.75	261.00	-6	2,758	-0.22%
2022/11/21	0	0.00	8	256.81	258.00	-8	2,731	-0.29%
2022/11/18	0	0.00	9	256.00	256.00	-9	2,734	-0.33%
2022/11/17	0	0.00	12	253.83	254.00	-12	2,775	-0.43%
2022/11/16	6	251.50	11.9	252.33	252.00	-5.9	2,803	-0.21%
2022/11/15	9	248.94	6	250.75	252.00	3	2,823	0.11%
2022/11/14	0	0.00	2.2	248.59	248.00	-2.2	2,845	-0.08%
2022/11/11	6.7	247.90	1	246.50	249.00	5.7	2,877	0.20%
2022/11/09	0	0.00	16.1	244.51	244.50	-16.1	2,983	-0.54%
2022/11/08	3	240.67	2	241.00	242.00	1	3,080	0.03%
2022/11/07	4	236.00	33	236.85	237.50	-29	3,220	-0.90%
2022/11/04	2	232.00	8.4	232.62	234.50	-6.4	3,218	-0.20%
2022/11/03	2	234.00	0.3	236.03	235.50	1.7	3,207	0.05%
2022/11/02	0	0.00	30	236.82	237.50	-30	3,212	-0.93%
2022/10/31	3	236.00	1	236.00	236.00	2	3,230	0.06%
2022/10/28	1	233.50	7	234.00	234.00	-6	3,229	-0.19%
2022/10/27	0	0.00	29.2	233.08	233.00	-29.2	3,241	-0.90%
2022/10/21	0	0.00	5	229.10	229.00	-5	3,458	-0.14%
2022/10/20	1	233.50	3	232.34	232.00	-2	3,500	-0.06%
2022/10/19	3.7	236.65	0	0.00	239.00	3.7	3,472	0.11%
2022/10/18	6	237.00	0.9	236.50	236.50	5.1	3,470	0.15%
2022/10/17	6	230.00	2.1	227.60	232.00	4	3,473	0.11%
2022/10/14	0	0.00	0.1	231.50	231.00	-0.1	3,483	0.00%
2022/10/12	4	231.38	2.1	231.02	231.50	1.9	3,512	0.05%
2022/10/11	6	225.17	11.4	225.31	225.00	-5.4	3,537	-0.15%
2022/10/07	0	233.00	18	236.86	231.00	-18	3,484	-0.52%
2022/10/06	2	243.50	3	243.66	244.00	-1	3,432	-0.03%
2022/10/05	5	244.30	4	245.25	244.00	1	3,437	0.03%
2022/10/04	16.1	239.97	0	0.00	240.00	16.1	3,439	0.47%
2022/10/03	4	229.00	0	0.00	234.00	4	3,422	0.12%
2022/09/30	20	233.20	1.2	233.13	234.00	18.8	3,428	0.55%
2022/09/29	0	0.00	3	241.01	237.50	-3	3,418	-0.09%
2022/09/28	1	241.50	2.7	239.58	237.50	-1.7	3,427	-0.05%
2022/09/27	1	242.00	0	0.00	242.00	1	3,408	0.03%
2022/09/26	5	239.70	3.1	240.21	238.50	1.9	3,435	0.06%
2022/09/23	0	0.00	0.1	246.50	246.00	-0.1	3,441	0.00%
2022/09/21	2	251.00	2	249.50	249.00	0	3,501	0.00%
2022/09/20	1	253.00	1	254.00	253.50	0	3,471	0.00%
2022/09/19	1	254.00	1	254.50	254.50	0	3,457	0.00%
2022/09/16	0	0.00	1.9	255.71	256.50	-1.9	3,465	-0.05%
2022/09/15	246	254.67	1	255.00	254.00	245	3,413	7.18%	大買/鉅額交易
2022/09/14	19	252.50	5	250.60	252.50	14	3,430	0.41%
2022/09/13	18	256.53	1	258.00	256.50	17	3,446	0.49%
2022/09/12	22	253.55	0	0.00	254.00	22	3,458	0.64%
2022/09/08	10	248.05	20.1	246.43	249.00	-10.1	3,470	-0.29%
2022/09/07	8.1	244.56	19	244.74	242.00	-10.9	3,433	-0.32%
2022/09/06	2	259.00	4	255.37	255.00	-2	3,335	-0.06%
2022/09/05	1	256.00	0	0.00	258.00	1	3,365	0.03%
2022/09/02	0	0.00	0.9	253.50	253.50	-0.9	3,373	-0.03%
2022/09/01	0	0.00	20.8	252.72	252.50	-20.8	3,374	-0.62%
2022/08/31	0.1	256.45	1.8	255.54	255.00	-1.7	3,385	-0.05%
2022/08/30	0	257.25	3	256.33	257.00	-3	3,421	-0.09%
2022/08/29	2	252.26	4	252.50	253.00	-2	3,410	-0.06%
2022/08/26	1	256.52	0	0.00	258.50	1	3,413	0.03%
2022/08/25	1	254.00	1	256.00	255.50	0	3,392	0.00%
2022/08/24	0	255.50	13.1	254.85	254.00	-13.1	3,371	-0.39%
2022/08/23	8	261.63	2	261.50	260.50	6	3,385	0.18%
2022/08/22	6	267.50	2	267.50	267.50	4	3,374	0.12%
2022/08/19	1	264.50	1	262.50	264.50	0	3,347	0.00%
2022/08/18	0	258.50	0	0.00	262.50	0	3,321	0.00%
2022/08/17	3	256.00	0	0.00	258.00	3	3,282	0.09%
2022/08/16	0.1	250.50	2.9	252.61	254.50	-2.9	3,224	-0.09%
2022/08/15	1	258.39	30	252.67	252.50	-29	3,156	-0.92%
2022/08/12	59.1	262.20	2	261.50	262.00	57.1	3,066	1.86%
2022/08/11	0	0.00	16	281.41	282.00	-16	2,952	-0.54%
2022/08/10	0	0.00	2	277.50	277.00	-2	2,964	-0.07%
2022/08/09	0.1	281.09	73	280.96	281.00	-72.9	2,965	-2.46%
2022/08/08	0	0.00	6	281.67	283.50	-6	2,970	-0.20%
2022/08/05	1	283.00	4	281.25	282.00	-3	3,010	-0.10%
2022/08/04	0	0.00	4	280.75	281.00	-4	3,062	-0.13%
2022/08/03	0	280.00	16	279.38	281.00	-16	3,068	-0.52%
2022/08/02	2	277.00	21	278.05	277.50	-19	3,108	-0.61%
2022/08/01	0.1	282.50	24	281.21	282.50	-23.9	3,060	-0.78%
2022/07/29	7.1	279.96	45	280.40	281.50	-37.9	3,050	-1.24%
2022/07/28	3	319.17	24	320.17	319.00	-21	2,955	-0.71%
2022/07/27	1	320.50	57	320.62	322.50	-56	2,870	-1.95%
2022/07/26	24	322.77	3	325.34	323.00	21	2,814	0.75%
2022/07/25	11	325.05	0	0.00	326.00	11	2,787	0.39%
2022/07/22	0	0.00	5	321.50	326.00	-5	2,770	-0.18%
2022/07/21	2	321.47	1	320.00	322.00	1	2,740	0.04%
2022/07/20	13	316.77	4	317.88	316.00	9	2,705	0.33%
2022/07/19	48	311.42	251	310.88	312.00	-203	2,700	-7.52%	大賣/鉅額交易
2022/07/18	30	309.13	215.9	308.55	308.50	-185.9	2,678	-6.94%	大賣/鉅額交易
2022/07/15	57	312.42	14	311.82	310.00	43	2,640	1.63%
2022/07/14	4	311.50	1	313.00	312.50	3	2,648	0.11%
2022/07/13	10	315.10	3	315.00	313.00	7	2,648	0.26%
2022/07/12	4	306.50	4	306.75	306.50	0	2,624	0.00%
2022/07/11	3	308.33	1	309.50	309.50	2	2,597	0.08%
2022/07/08	4	307.00	1	305.50	305.00	3	2,592	0.12%
2022/07/07	3	303.50	1	302.00	302.50	2	2,610	0.08%
2022/07/06	5	301.70	14	299.82	298.00	-9	2,644	-0.34%
2022/07/05	20	303.83	7	306.43	304.50	13	2,673	0.49%
2022/07/04	10	305.15	69	303.76	301.50	-59	2,666	-2.21%
2022/07/01	1	308.50	15	310.67	309.50	-14	2,666	-0.53%
2022/06/30	4	315.25	15	311.40	310.50	-11	2,657	-0.41%
2022/06/29	3	324.50	6	323.67	324.00	-3	2,586	-0.12%
2022/06/28	0	0.00	3	326.69	326.00	-3	2,572	-0.12%
2022/06/27	1	328.00	0	0.00	328.50	1	2,577	0.04%
2022/06/24	0	0.00	4	325.75	326.00	-4	2,571	-0.16%
2022/06/23	0	0.00	1	323.50	325.00	-1	2,572	-0.04%
2022/06/22	3	323.67	3	326.67	321.50	0	2,605	0.00%
2022/06/21	2	328.25	1	326.00	332.00	1	2,594	0.04%
2022/06/20	1	317.50	1	319.40	320.00	0	2,580	0.00%
2022/06/17	5	320.80	5	322.20	323.00	0	2,596	0.00%
2022/06/16	0	0.00	26.9	325.31	324.50	-26.9	2,605	-1.03%
2022/06/15	13	327.27	24	330.85	325.00	-11	2,688	-0.41%
2022/06/14	35	325.66	1,289	324.32	325.00	-1,254	2,881	-43.52%	大賣/鉅額交易
2022/06/13	16	324.66	5	323.80	327.00	11	2,923	0.38%
2022/06/10	22	329.77	1	331.00	329.00	21	2,937	0.71%
2022/06/09	6	334.58	10	333.35	333.00	-4	2,991	-0.13%
2022/06/08	111	339.91	3	340.67	338.50	108	2,996	3.60%	大買/鉅額交易
2022/06/07	34	340.00	3	339.00	339.00	31	2,974	1.04%
2022/06/06	3	341.67	3	341.00	340.00	0	2,980	0.00%
2022/06/01	3	344.00	2	342.50	343.00	1	3,078	0.03%
2022/05/31	10	341.95	2	340.00	341.50	8	3,102	0.26%
2022/05/30	42	333.87	42	337.24	338.50	0	3,060	0.00%
2022/05/27	4	328.25	0	0.00	329.00	4	3,046	0.13%
2022/05/26	9	324.94	2	325.49	323.50	7	3,066	0.23%
2022/05/25	1	324.00	0	0.00	327.00	1	3,076	0.03%
2022/05/23	2	325.25	0	0.00	323.50	2	3,089	0.06%
2022/05/20	0	324.00	0	0.00	324.00	0	3,090	0.00%
2022/05/19	0	0.00	184.9	324.09	325.00	-184.9	3,078	-6.01%	大賣/鉅額交易
2022/05/18	2	333.00	0	0.00	332.00	2	3,029	0.07%
2022/05/17	0	0.00	0.9	334.50	332.50	-0.9	3,010	-0.03%
2022/05/16	1	336.00	0	0.00	332.00	1	2,983	0.03%
2022/05/13	0	332.00	3	332.00	332.50	-3	2,957	-0.10%
2022/05/12	402	339.36	5	339.20	338.00	397	2,908	13.65%	大買/鉅額交易
2022/05/11	5	348.00	6	349.75	349.50	-1	2,844	-0.04%
2022/05/10	5	347.70	0	0.00	350.00	5	2,831	0.18%
2022/05/09	11	356.73	59	354.15	356.50	-48	2,797	-1.72%
2022/05/06	0	0.00	2	360.00	358.00	-2	2,781	-0.07%
2022/05/05	1	365.00	1	365.00	366.00	0	2,778	0.00%
2022/05/04	1	362.00	0	0.00	361.50	1	2,785	0.04%
2022/05/03	0	0.00	5	360.80	362.00	-5	2,854	-0.18%
2022/04/29	0	358.50	0	0.00	357.00	0	2,933	0.00%
2022/04/28	1	355.00	1	354.00	356.50	0	2,945	0.00%
2022/04/26	0	0.00	1	359.10	358.00	-1	2,921	-0.04%
2022/04/25	1.1	357.55	2.1	356.13	356.00	-1	2,928	-0.04%
2022/04/22	1	361.50	4.4	361.08	363.00	-3.4	2,907	-0.12%
2022/04/21	18	359.50	0	0.00	358.50	18	2,910	0.62%
2022/04/20	0	0.00	2	360.00	359.50	-2	2,911	-0.07%
2022/04/19	1	359.00	5	359.50	357.00	-4	2,907	-0.14%
2022/04/18	1	355.50	7.9	354.73	355.00	-6.9	2,929	-0.24%
2022/04/15	2	355.75	9	356.28	356.50	-7	2,926	-0.24%
2022/04/14	1.1	359.44	9	358.50	357.00	-7.9	2,946	-0.27%
2022/04/13	3	353.67	21	353.62	354.50	-18	2,954	-0.61%
2022/04/12	9	350.11	6	348.83	349.00	3	2,973	0.10%
2022/04/11	2	358.50	0	0.00	356.50	2	2,942	0.07%
2022/04/08	1	361.50	0	0.00	364.50	1	2,895	0.03%
2022/04/07	0.1	363.08	26	364.10	360.50	-25.9	2,908	-0.89%
2022/04/06	4	367.38	11	369.00	367.50	-7	2,862	-0.24%
2022/04/01	10	371.00	12	373.04	373.50	-2	2,827	-0.07%
2022/03/31	0.1	375.00	123	375.45	373.50	-122.9	2,822	-4.35%	大賣/鉅額交易
2022/03/29	0	0.00	3	375.83	376.00	-3	2,805	-0.11%
2022/03/28	1	374.50	151	373.03	378.00	-150	2,814	-5.33%	大賣/鉅額交易
2022/03/25	1	375.50	230	374.13	374.00	-229	2,804	-8.17%	大賣/鉅額交易
2022/03/24	33	373.59	320	373.13	373.00	-287	2,764	-10.38%	大賣/鉅額交易
2022/03/23	38	372.50	25	372.18	372.50	13	2,783	0.47%
2022/03/22	38	372.13	785	370.80	372.00	-747	2,804	-26.63%	大賣/鉅額交易
2022/03/21	41	372.62	396	374.15	374.50	-355	2,763	-12.84%	大賣/鉅額交易
2022/03/18	60.1	373.68	877	373.83	372.50	-817	2,723	-30.00%	大賣/鉅額交易
2022/03/17	8	379.31	1,339	374.93	377.00	-1,331	2,651	-50.20%	大賣/鉅額交易
2022/03/16	45	376.01	169	376.76	379.00	-124	2,462	-5.03%	大賣/鉅額交易
2022/03/15	12	367.54	3	366.00	368.00	9	2,392	0.37%
2022/03/14	228.2	363.73	4	363.63	369.50	224.2	2,403	9.33%	大買/鉅額交易
2022/03/11	90	371.18	2	371.25	371.50	88	2,345	3.75%
2022/03/10	4	366.75	3	366.67	366.50	1	2,313	0.04%
2022/03/09	6	359.83	12	358.13	360.00	-6	2,301	-0.26%
2022/03/08	18	358.50	15	356.80	358.50	3	2,295	0.13%
2022/03/07	5	364.59	7	363.36	364.00	-2	2,252	-0.09%
2022/03/04	0	380.00	0	379.50	376.00	0	2,249	0.00%
2022/03/03	1	380.00	1	379.00	380.00	0	2,227	0.00%
2022/03/02	701	373.57	0	0.00	373.00	701	2,212	31.68%	大買/鉅額交易
2022/03/01	303.1	374.51	1	373.50	373.50	302.2	2,199	13.74%	大買/鉅額交易
2022/02/25	1	371.00	0	0.00	371.50	1	2,170	0.05%
2022/02/24	15	375.60	0	0.00	371.00	15	2,165	0.69%
2022/02/23	0	0.00	300	377.31	377.50	-300	2,153	-13.93%	大賣/鉅額交易
2022/02/22	30	376.55	81	373.53	377.50	-51	2,151	-2.37%
2022/02/21	82	377.84	1.1	374.48	378.50	81	2,150	3.76%
2022/02/18	2	371.00	1	372.00	372.00	1	2,155	0.05%
2022/02/17	0	0.00	0.1	372.00	371.50	-0.1	2,202	0.00%
2022/02/16	3	367.33	0.9	368.00	369.00	2.1	2,217	0.09%
2022/02/15	1.1	363.19	0	0.00	362.50	1.1	2,264	0.05%
2022/02/11	7	367.07	1	367.00	367.50	6	2,397	0.25%
2022/02/10	4	366.00	0	0.00	370.00	4	2,434	0.16%
2022/02/09	6	363.42	0.1	366.00	366.00	5.9	2,480	0.24%
2022/02/08	1	363.50	1.2	365.16	363.50	-0.2	2,485	-0.01%
2022/02/07	1.1	361.50	3	364.00	364.00	-2	2,498	-0.08%
2022/01/26	0.8	362.00	8.9	360.16	359.50	-8.2	2,508	-0.32%
2022/01/25	18	359.39	3	357.67	360.00	15	2,504	0.60%
2022/01/24	3.1	369.50	0	0.00	364.50	3.1	2,433	0.13%
2022/01/21	11	375.23	0	0.00	377.00	11	2,371	0.46%
2022/01/19	0.1	376.50	18.1	378.56	378.00	-18	2,364	-0.76%
2022/01/18	10	380.20	8.9	379.84	380.00	1.1	2,385	0.04%
2022/01/17	1	376.50	21	376.52	378.00	-20	2,401	-0.83%
2022/01/14	6	374.83	6	372.50	377.50	0	2,450	0.00%
2022/01/13	0	0.00	4	377.50	378.00	-4	2,478	-0.16%
2022/01/11	0	0.00	2.5	379.20	378.00	-2.5	2,511	-0.10%
2022/01/10	36	376.25	0.1	376.50	378.50	35.9	2,484	1.44%
2022/01/07	0	0.00	7	377.36	377.50	-7	2,492	-0.28%
2022/01/06	0	0.00	1	379.50	380.00	-1	2,512	-0.04%
2022/01/05	12	380.13	0	0.00	380.50	12	2,535	0.47%
2022/01/04	6	376.92	2	375.50	377.00	4	2,506	0.16%
2022/01/03	6	375.50	0	0.00	373.50	6	2,490	0.24%
2021/12/30	0	0.00	3	375.83	376.00	-3	2,527	-0.12%
2021/12/28	0	0.00	1	372.00	373.50	-1	2,524	-0.04%
2021/12/27	1	371.00	0	0.00	372.50	1	2,530	0.04%
2021/12/24	0	370.00	0	0.00	370.00	0	2,544	0.00%
2021/12/23	0	0.00	4	371.00	371.00	-4	2,556	-0.16%
2021/12/21	161	370.50	0	0.00	370.50	161	2,574	6.25%	大買/鉅額交易
2021/12/20	0	0.00	2	366.75	367.00	-2	2,582	-0.08%
2021/12/17	169	366.50	4	366.75	366.50	165	2,599	6.35%	大買/鉅額交易
2021/12/16	0	0.00	1	367.00	367.00	-1	2,577	-0.04%
2021/12/15	2	365.50	0	0.00	364.50	2	2,563	0.08%
2021/12/10	0	0.00	9	369.28	368.00	-9	2,598	-0.35%
2021/12/09	10	365.50	8	363.75	367.00	2	2,598	0.08%
2021/12/08	0	0.00	0.2	366.00	360.00	-0.2	2,584	-0.01%
2021/12/07	0	0.00	2	363.50	366.50	-2	2,549	-0.08%
2021/12/06	1	363.49	0	0.00	365.00	1	2,545	0.04%
2021/12/03	11	364.00	0	0.00	365.50	11	2,559	0.43%
2021/12/02	20	362.00	0	0.00	363.50	20	2,552	0.78%
2021/12/01	2	358.00	0	0.00	360.00	2	2,546	0.08%
2021/11/30	2	354.75	0	0.00	352.50	2	2,539	0.08%
2021/11/29	5	353.10	1	353.50	355.50	4	2,486	0.16%
2021/11/26	5	357.50	1	357.50	356.00	4	2,475	0.16%
2021/11/25	1	358.00	1	361.00	361.00	0	2,493	0.00%
2021/11/23	2	353.75	27	353.50	352.50	-25	2,505	-1.00%
2021/11/22	5	356.60	0	0.00	356.00	5	2,490	0.20%
2021/11/19	10	360.60	0	0.00	360.50	10	2,469	0.40%
2021/11/18	7	358.57	60	356.37	359.50	-53	2,465	-2.15%
2021/11/17	16	357.50	101	357.45	357.50	-85	2,461	-3.45%	大賣/
2021/11/16	5	354.20	5	354.20	354.50	0	2,478	0.00%
2021/11/15	6	357.08	0	0.00	359.00	6	2,476	0.24%
2021/11/12	13	360.00	36	362.28	360.00	-23	2,495	-0.92%
2021/11/11	13	365.08	58	365.61	365.00	-45	2,504	-1.80%
2021/11/10	24	376.67	0	0.00	377.50	24	2,445	0.98%
2021/11/09	42	374.83	0	0.00	375.50	42	2,441	1.72%
2021/11/08	43	369.94	1	370.50	371.50	42	2,489	1.69%
2021/11/05	36	362.49	1	361.00	364.50	35	2,505	1.40%
2021/11/04	3	359.50	0.1	356.50	359.00	2.9	2,521	0.12%
2021/11/03	3	357.33	0	356.50	356.00	3	2,520	0.12%
2021/11/02	3	356.50	0.1	356.00	356.00	2.9	2,524	0.11%
2021/11/01	10	354.00	0	0.00	355.00	10	2,569	0.39%
2021/10/29	4	351.13	0	0.00	353.00	4	2,620	0.15%
2021/10/28	0	0.00	1	357.00	354.00	-1	2,678	-0.04%
2021/10/27	0	0.00	2	355.49	357.50	-2	2,816	-0.07%
2021/10/26	0	0.00	11	354.64	356.50	-11	2,912	-0.38%
2021/10/22	8	355.50	0	0.00	356.00	8	3,004	0.27%
2021/10/21	2	349.00	0	0.00	349.00	2	3,011	0.07%
2021/10/20	2	344.50	0.1	341.50	344.50	1.9	3,009	0.06%
2021/10/19	0	0.00	0.4	338.25	339.00	-0.4	3,108	-0.01%
2021/10/18	1	338.00	1	335.50	335.50	0	3,177	0.00%
2021/10/15	1	335.97	1	333.50	334.00	0	3,194	0.00%
2021/10/14	2.1	334.25	0	0.00	333.50	2.1	3,195	0.06%
2021/10/13	0	0.00	5	341.20	343.50	-5	3,174	-0.16%
2021/10/08	9	338.50	1.4	337.75	338.00	7.6	3,147	0.24%
2021/10/07	2.1	332.54	0	0.00	337.00	2.1	3,149	0.07%
2021/10/06	0	0.00	1	323.00	323.00	-1	3,144	-0.03%
2021/10/05	1	323.00	0.1	323.10	324.00	1	3,152	0.03%
2021/10/04	30.1	323.95	0	0.00	324.00	30.1	3,196	0.94%
2021/10/01	1	319.53	2	320.50	320.50	-1	3,204	-0.03%
2021/09/30	33	325.65	1	326.00	325.50	32	3,195	1.00%
2021/09/28	0	0.00	1	338.00	338.50	-1	3,179	-0.03%
2021/09/27	3	339.33	0	0.00	340.50	3	3,175	0.09%
2021/09/22	1	321.50	1	321.00	328.50	0	3,181	0.00%
2021/09/17	10	327.40	0	0.00	326.00	10	3,198	0.31%
2021/09/16	0	0.00	1	326.00	326.00	-1	3,246	-0.03%
2021/09/15	1	323.50	1	324.00	322.50	0	3,257	0.00%
2021/09/13	3	319.17	0	0.00	320.00	3	3,394	0.09%
2021/09/10	2	316.50	0	0.00	316.00	2	3,433	0.06%
2021/09/09	0.1	317.50	1	316.00	316.00	-1	3,473	-0.03%
2021/09/08	4.1	316.19	10	319.01	317.00	-5.9	3,483	-0.17%
2021/09/07	356.1	320.67	1	320.50	319.00	355.1	3,508	10.12%	大買/鉅額交易
2021/09/06	1	319.00	1	322.00	323.00	0	3,521	0.00%
2021/09/02	304.5	318.98	2	316.02	316.00	302.5	3,590	8.43%	大買/鉅額交易
2021/09/01	0	0.00	0.1	323.00	321.00	-0.1	3,621	0.00%
2021/08/31	0.1	320.00	2.3	321.69	324.00	-2.2	3,634	-0.06%
2021/08/30	1.1	317.98	0	0.00	319.00	1.1	3,637	0.03%
2021/08/27	9	316.83	0	0.00	317.50	9	3,625	0.25%
2021/08/26	3	317.01	1.1	318.93	319.00	1.9	3,662	0.05%
2021/08/25	11	317.27	0	0.00	318.50	11	3,710	0.30%
2021/08/24	2	317.00	0	0.00	315.00	2	3,747	0.05%
2021/08/20	2	310.00	6	310.92	312.00	-4	3,789	-0.11%
2021/08/19	1	311.52	2	312.75	311.00	-1	3,821	-0.03%
2021/08/18	11	317.00	0	0.00	317.50	11	3,817	0.29%
2021/08/17	8	319.00	1	317.00	318.00	7	3,827	0.18%
2021/08/16	2	315.25	2	315.25	315.00	0	3,806	0.00%
2021/08/13	6	318.33	4	319.25	316.50	2	3,893	0.05%
2021/08/12	2	319.50	11	326.27	319.00	-9	4,117	-0.22%
2021/08/11	0	0.00	32	320.36	323.00	-32	4,271	-0.75%
2021/08/10	0	319.00	0	0.00	319.50	0	4,299	0.00%
2021/08/09	0	0.00	17	321.85	322.00	-17	4,353	-0.39%
2021/08/06	10	322.50	1	323.50	323.50	9	4,430	0.20%
2021/08/05	11	323.95	10	323.00	321.00	1	4,593	0.02%
2021/08/04	0	0.00	18	323.00	324.00	-18	4,686	-0.38%
2021/08/03	1.1	326.64	2	322.00	324.50	-0.9	4,745	-0.02%
2021/08/02	23.2	314.73	55	315.59	319.50	-31.8	4,726	-0.67%
2021/07/30	3	352.67	100	352.70	351.00	-97	4,651	-2.09%
2021/07/28	1	353.50	10	357.50	353.50	-9	4,637	-0.19%
2021/07/27	0	0.00	2	357.98	359.00	-2	4,622	-0.04%
2021/07/26	8.1	355.51	0	0.00	354.50	8.1	4,608	0.18%
2021/07/23	8.4	357.53	0	0.00	354.50	8.4	4,590	0.18%
2021/07/22	505	369.74	0	0.00	365.50	505	4,465	11.31%	大買/鉅額交易
2021/07/21	0	0.00	2	370.50	370.50	-2	4,444	-0.04%
2021/07/20	0.1	372.00	4	372.25	371.00	-3.9	4,455	-0.09%
2021/07/19	1	371.10	1	371.50	372.00	0	4,485	0.00%
2021/07/16	0	377.00	8	376.88	376.00	-7.9	4,532	-0.17%
2021/07/15	1	379.00	31	378.55	378.50	-30	4,558	-0.66%
2021/07/14	2.5	377.91	0	0.00	379.00	2.5	4,583	0.05%
2021/07/13	0	376.50	2	375.00	376.50	-2	4,638	-0.04%
2021/07/12	0	0.00	2.1	380.00	381.00	-2.1	4,720	-0.04%
2021/07/09	8.1	379.08	0	0.00	373.00	8.1	4,720	0.17%
2021/07/07	1	378.50	2	377.50	379.00	-1	4,734	-0.02%
2021/07/06	8.5	376.56	1	377.50	376.00	7.5	4,763	0.16%
2021/07/05	1	372.50	0	0.00	376.00	1	4,778	0.02%
2021/07/02	1	370.00	0	0.00	371.00	1	4,796	0.02%
2021/07/01	0	370.50	0	0.00	367.00	0	4,819	0.00%
2021/06/30	4	373.75	0	0.00	371.50	4	4,824	0.08%
2021/06/29	15	370.93	0	0.00	370.00	15	4,815	0.31%
2021/06/28	16	373.06	1	373.00	372.50	15	4,845	0.31%
2021/06/25	4	372.12	2	370.50	367.00	2	4,850	0.04%
2021/06/24	17	375.88	0	0.00	373.50	17	4,818	0.35%
2021/06/23	1	372.00	7	372.93	374.00	-6	4,837	-0.12%
2021/06/22	2	380.74	8	382.63	375.00	-6	4,800	-0.12%
2021/06/21	0	0.00	7	385.36	383.00	-7	4,767	-0.15%
2021/06/18	4.2	386.83	0	0.00	385.00	4.2	4,787	0.09%
2021/06/17	1	387.00	0	0.00	388.00	1	4,885	0.02%
2021/06/16	8	387.69	10	386.70	388.00	-2	5,262	-0.04%
2021/06/15	10	382.80	6	382.00	383.50	4	5,462	0.07%
2021/06/11	1	385.00	0	0.00	383.00	1	5,498	0.02%
2021/06/10	1	386.00	10	387.00	385.50	-9	5,516	-0.16%
2021/06/09	10.2	387.53	0	0.00	386.00	10.2	5,508	0.19%
2021/06/08	2	388.00	1	390.00	390.00	1	5,549	0.02%
2021/06/07	1	389.99	3	385.83	388.00	-2	5,592	-0.04%
2021/06/04	0	0.00	0.3	391.00	390.00	-0.3	5,593	-0.01%
2021/06/03	1	390.00	0	0.00	392.00	1	5,623	0.02%
2021/06/02	0.5	394.00	0.2	398.00	393.50	0.3	5,631	0.01%
2021/06/01	0	0.00	0.1	397.50	403.00	-0.1	5,623	0.00%
2021/05/31	0	0.00	5	393.80	395.00	-5	5,653	-0.09%
2021/05/28	6	390.50	0	0.00	391.50	6	5,701	0.11%
2021/05/27	0.2	393.50	0.1	393.50	388.00	0.2	5,764	0.00%
2021/05/26	1.1	397.66	1	396.99	397.50	0.1	5,787	0.00%
2021/05/25	8	390.19	9	389.01	390.50	-1	5,824	-0.02%
2021/05/24	1	391.92	11	389.10	390.00	-10	5,912	-0.17%
2021/05/21	0	391.73	18	393.56	392.50	-18	5,916	-0.30%
2021/05/20	25	398.82	30	401.46	397.00	-5	5,847	-0.09%
2021/05/19	14.5	405.97	22	393.98	409.50	-7.5	5,622	-0.13%
2021/05/18	16	376.00	1	382.00	384.00	15	5,420	0.28%
2021/05/17	1.2	367.22	13	367.81	368.00	-11.8	5,395	-0.22%
2021/05/14	2.2	386.60	36	378.35	380.00	-33.9	5,301	-0.64%
2021/05/13	36.1	376.79	25	376.02	379.50	11.1	5,226	0.21%
2021/05/12	45.1	372.28	18	346.67	361.50	27.1	5,069	0.53%
2021/05/11	1	377.55	3	370.00	367.50	-2	4,957	-0.04%
2021/05/10	307	389.39	21	389.38	387.00	286	4,863	5.88%	大買/鉅額交易
2021/05/07	3	388.00	26	387.83	391.00	-23	4,846	-0.47%
2021/05/06	7.1	385.42	2.9	383.08	380.50	4.2	4,815	0.09%
2021/05/05	2	380.75	16.4	380.57	380.50	-14.4	4,797	-0.30%
2021/05/04	17	376.59	0	0.00	378.00	17	4,775	0.36%
2021/05/03	0.1	380.00	0	0.00	376.50	0.1	4,794	0.00%
2021/04/29	26.1	377.00	0	0.00	376.00	26.1	4,809	0.54%
2021/04/28	0	0.00	0.4	373.52	372.00	-0.4	4,827	-0.01%
2021/04/27	0.1	376.00	1	375.00	375.00	-0.9	4,869	-0.02%
2021/04/26	401	380.35	1	380.50	380.00	400	4,835	8.27%	大買/鉅額交易
2021/04/23	1	375.50	0.6	372.60	378.00	0.4	4,836	0.01%
2021/04/22	0	374.30	0	0.00	373.50	0	4,845	0.00%
2021/04/21	0	0.00	3	378.00	376.50	-3	4,841	-0.06%
2021/04/20	0	0.00	1	383.50	383.00	-1	4,875	-0.02%
2021/04/19	0	0.00	6	390.42	385.50	-6	4,906	-0.12%
2021/04/16	20	385.72	3	383.98	388.00	17	4,915	0.35%
2021/04/15	1	370.00	8	368.50	373.00	-7	4,955	-0.14%
2021/04/14	11	369.82	5	371.50	370.50	6	5,037	0.12%
2021/04/13	0	0.00	5	374.00	370.50	-5	5,034	-0.10%
2021/04/12	250	374.54	23.7	374.33	374.50	226.3	4,996	4.53%	大買/鉅額交易
2021/04/09	0	0.00	1	372.00	371.50	-1	4,964	-0.02%
2021/04/08	18	374.03	10	369.50	374.50	8	4,949	0.16%
2021/04/07	0	0.00	1.2	371.33	371.50	-1.2	4,921	-0.02%
2021/04/06	1	376.00	5.2	372.27	369.00	-4.2	4,884	-0.09%
2021/04/01	0	0.00	40	372.50	371.50	-40	4,854	-0.82%
2021/03/31	0.1	373.00	0	0.00	372.50	0.1	4,845	0.00%
2021/03/30	28	375.25	0	0.00	377.00	28	4,807	0.58%
2021/03/29	2	370.01	10.2	366.03	374.00	-8.2	4,760	-0.17%
2021/03/26	17.3	365.01	2.1	365.58	365.00	15.2	4,719	0.32%
2021/03/25	2.1	364.93	5.8	362.92	365.00	-3.6	4,693	-0.08%
2021/03/24	1.1	368.55	8	371.49	366.00	-6.9	4,672	-0.15%
2021/03/23	1	366.51	1	366.50	365.50	0	4,615	0.00%
2021/03/22	1	375.00	38	370.50	368.50	-37	4,554	-0.81%
2021/03/19	6	371.09	85	369.91	377.50	-79	4,421	-1.79%
2021/03/18	63	358.00	19	356.13	358.00	44	4,050	1.09%
2021/03/17	32	325.64	0.2	324.50	325.50	31.8	3,831	0.83%
2021/03/16	77	332.83	1	330.00	331.00	76	3,833	1.98%
2021/03/15	17	327.03	0	0.00	326.00	17	3,842	0.44%
2021/03/12	20	322.63	0	0.00	323.50	20	3,861	0.52%
2021/03/11	0.1	318.00	1	317.50	317.50	-0.9	3,843	-0.02%
2021/03/10	2	315.50	0	0.00	312.50	2	3,806	0.05%
2021/03/09	0.1	313.50	80	312.81	313.00	-79.9	3,805	-2.10%
2021/03/08	0	0.00	23	315.76	315.50	-23	3,786	-0.61%
2021/03/05	16	310.88	6	310.26	311.00	10	3,755	0.27%
2021/03/04	15.5	311.61	3	311.67	313.50	12.5	3,770	0.33%
2021/03/03	20	316.23	7	309.64	316.50	13	3,715	0.35%
2021/03/02	57	311.89	15.1	309.94	307.50	42	3,654	1.15%
2021/02/26	0	0.00	39	304.04	304.00	-39	3,570	-1.09%
2021/02/25	25	305.38	22.1	303.50	305.50	3	3,501	0.08%
2021/02/24	46.1	301.01	19	301.21	300.50	27.1	3,455	0.78%
2021/02/22	12	291.50	700	291.88	290.00	-688	3,340	-20.60%	大賣/鉅額交易
2021/02/19	0	0.00	363	290.49	290.00	-363	3,341	-10.86%	大賣/鉅額交易
2021/02/18	8	289.31	235	290.00	289.00	-227	3,353	-6.77%	大賣/鉅額交易
2021/02/17	7.4	290.88	1	290.00	289.50	6.4	3,386	0.19%
2021/02/05	1	289.00	0	0.00	288.50	1	3,360	0.03%
2021/02/02	282	286.31	0	285.50	285.50	282	3,584	7.87%	大買/鉅額交易
2021/02/01	2	283.99	3	283.17	283.50	-1	3,573	-0.03%
2021/01/29	0	0.00	9	289.44	286.50	-9	3,572	-0.25%
2021/01/28	2.1	289.43	11	289.00	288.50	-8.9	3,527	-0.25%
2021/01/27	25.1	291.98	42	292.24	293.00	-16.9	3,502	-0.48%
2021/01/26	1	291.50	31	286.18	284.00	-30	3,422	-0.88%
2021/01/25	13	289.31	5	289.00	290.00	8	3,387	0.24%
2021/01/22	10	287.00	0.2	283.16	284.50	9.8	3,353	0.29%
2021/01/21	0.2	279.45	2.7	278.58	282.00	-2.5	3,325	-0.07%
2021/01/20	2.2	278.93	131.1	277.49	276.00	-128.9	3,317	-3.89%	大賣/鉅額交易
2021/01/19	1.1	282.54	1.1	284.45	285.00	0	3,273	0.00%
2021/01/18	1.1	282.90	2.2	283.67	283.00	-1	3,348	-0.03%
2021/01/15	18.2	288.98	1	289.50	287.00	17.2	3,335	0.52%
2021/01/14	0	0.00	20.1	290.25	288.00	-20.1	3,299	-0.61%
2021/01/13	12.1	293.59	51.1	289.47	288.50	-39	3,275	-1.19%
2021/01/12	1.4	282.55	2	285.25	281.00	-0.6	3,224	-0.02%
2021/01/11	62.5	282.86	13.2	282.86	283.50	49.3	3,167	1.56%
2021/01/08	18.2	278.21	8	273.81	279.50	10.2	3,081	0.33%
2021/01/07	9	260.94	0	0.00	261.50	9	2,927	0.31%
2021/01/06	0	0.00	1	252.50	254.00	-1	2,837	-0.03%
2021/01/05	1	251.00	0	0.00	253.00	1	2,828	0.04%
2021/01/04	0	0.00	94	251.00	251.00	-94	2,835	-3.32%
2020/12/31	0	0.00	1	250.50	250.50	-1	2,831	-0.04%
2020/12/30	0	0.00	200	250.56	252.50	-200	2,829	-7.07%	大賣/鉅額交易
2020/12/29	1	250.00	0	0.00	250.50	1	2,833	0.04%
2020/12/28	0	0.00	2	249.75	250.00	-2	2,857	-0.07%
2020/12/25	1	250.00	0	0.00	248.00	1	2,869	0.03%
2020/12/24	105	248.60	1	248.50	248.50	104	2,860	3.64%	大買/鉅額交易
2020/12/23	1	249.00	0	0.00	249.00	1	2,862	0.03%
2020/12/22	0	0.00	2	248.75	249.00	-2	2,880	-0.07%
2020/12/21	1.1	250.45	3	250.50	251.50	-1.9	2,896	-0.07%
2020/12/18	0.1	254.00	2	254.50	253.00	-1.9	2,881	-0.07%
2020/12/17	19	253.50	5	255.40	253.50	14	2,879	0.49%
2020/12/16	0	0.00	7	255.15	255.00	-7	2,893	-0.24%
2020/12/15	1	254.50	0	0.00	253.00	1	2,932	0.03%
2020/12/11	0	0.00	7	255.00	255.00	-7	2,910	-0.24%
2020/12/10	1	256.00	20	258.00	257.00	-19	2,909	-0.65%
2020/12/09	2	265.00	1.5	260.66	264.00	0.5	2,859	0.02%
2020/12/08	0.1	257.00	1	257.00	258.00	-0.9	2,808	-0.03%
2020/12/07	4	254.25	0	0.00	254.00	4	2,809	0.14%
2020/12/03	0	0.00	8	247.00	247.00	-8	2,744	-0.29%
2020/12/01	1	248.50	27	248.50	248.50	-26	2,724	-0.95%
2020/11/25	0	250.00	0	0.00	250.50	0	2,774	0.00%
2020/11/24	0	0.00	10	250.85	249.50	-10	2,767	-0.36%
2020/11/19	1	250.00	0	0.00	251.00	1	2,752	0.04%
2020/11/17	1	251.00	6	251.01	250.00	-5	2,711	-0.18%
2020/11/16	13	249.04	12	248.92	249.50	1	2,727	0.04%
2020/11/13	6	245.50	22	245.98	246.00	-16	2,708	-0.59%
2020/11/12	36	243.96	25	245.44	244.00	11	2,721	0.40%
2020/11/11	47	245.85	0	0.00	248.50	47	2,655	1.77%
2020/11/10	0	0.00	5.1	242.16	241.50	-5.1	2,672	-0.19%
2020/11/09	9.1	250.21	0	0.00	251.00	9.1	2,848	0.32%
2020/11/06	0	0.00	1	244.50	245.00	-1	2,889	-0.03%
2020/11/05	1	244.50	4	243.25	243.00	-3	2,903	-0.10%
2020/11/04	1	240.00	1	242.00	242.00	0	2,939	0.00%
2020/11/03	1	244.00	0	244.00	243.00	1	2,976	0.03%
2020/11/02	0	242.00	1	241.00	242.00	-1	3,044	-0.03%
2020/10/30	0	0.00	0	246.00	242.50	0	3,161	0.00%
2020/10/29	2	245.75	2	244.50	245.50	0	3,127	0.00%
2020/10/28	0	0.00	3	250.50	249.50	-3	3,114	-0.10%
2020/10/27	0	0.00	4	246.99	248.50	-4	3,098	-0.13%
2020/10/26	20	251.28	19	254.18	247.50	1	3,092	0.03%
2020/10/23	8	243.06	1	244.50	242.50	7	3,009	0.23%
2020/10/22	2	241.50	5	239.70	241.50	-3	3,001	-0.10%
2020/10/21	153	240.78	0	0.00	242.00	153	3,012	5.08%	大買/鉅額交易
2020/10/20	2	238.25	0	0.00	237.50	2	3,013	0.07%
2020/10/19	1	243.00	0	0.00	242.00	1	3,005	0.03%
2020/10/16	0	0.00	1	242.50	242.50	-1	3,012	-0.03%
2020/10/15	1	245.00	1	243.50	243.00	0	3,038	0.00%
2020/10/14	2	244.75	0	0.00	246.50	2	3,061	0.07%
2020/10/13	7	246.50	0	0.00	247.50	7	3,064	0.23%
2020/10/12	0	0.00	4	251.50	254.00	-4	3,091	-0.13%
2020/10/08	0	0.00	1	249.00	251.00	-1	3,095	-0.03%
2020/10/07	0	0.00	1	247.00	247.00	-1	3,097	-0.03%
2020/10/06	0	0.00	1	247.50	247.50	-1	3,103	-0.03%
2020/10/05	4	248.50	0	0.00	247.00	4	3,110	0.13%
2020/09/30	1	253.50	3	253.50	253.50	-2	3,113	-0.06%
2020/09/28	0	0.00	8	250.37	252.00	-8	3,165	-0.25%
2020/09/25	1	253.50	4	249.63	246.50	-3	3,177	-0.09%
2020/09/24	1	254.00	0	0.00	253.50	1	3,171	0.03%
2020/09/22	0	0.00	1	259.00	258.00	-1	3,167	-0.03%
2020/09/21	0	0.00	4	257.00	257.00	-4	3,185	-0.13%
2020/09/18	7	253.50	0	0.00	258.50	7	3,246	0.22%
2020/09/17	0	0.00	9	256.61	256.00	-9	3,335	-0.27%
2020/09/16	3	255.50	1	254.50	256.00	2	3,443	0.06%
2020/09/15	16	256.13	0	0.00	256.50	16	3,508	0.46%
2020/09/14	0	0.00	2	251.25	256.00	-2	3,577	-0.06%
2020/09/11	8	251.13	7	249.71	251.50	1	3,608	0.03%
2020/09/10	34	255.75	50	255.56	254.50	-16	3,626	-0.44%
2020/09/08	0	0.00	2	248.25	250.00	-2	3,664	-0.05%
2020/09/07	1	248.00	6	246.25	247.50	-5	3,688	-0.14%
2020/09/04	0	0.00	25	247.34	248.50	-25	3,748	-0.67%
2020/09/03	64	257.58	23	252.91	252.50	41	3,775	1.09%
2020/09/02	25	243.50	0	0.00	246.50	25	3,710	0.67%
2020/09/01	1	247.00	2	245.50	246.50	-1	3,708	-0.03%
2020/08/28	0	0.00	80	247.29	247.00	-80	3,706	-2.16%
2020/08/27	0	0.00	0.1	248.00	249.00	-0.1	3,710	0.00%
2020/08/26	0	0.00	2	250.49	253.00	-2	3,695	-0.05%
2020/08/25	1	247.00	0	0.00	248.00	1	3,678	0.03%
2020/08/24	0.1	247.00	0	0.00	247.50	0.1	3,699	0.00%
2020/08/20	0	0.00	1	246.50	246.00	-1	3,648	-0.03%
2020/08/19	0	0.00	16	256.91	253.50	-16	3,603	-0.44%
2020/08/18	0	0.00	40	251.15	253.50	-40	3,550	-1.13%
2020/08/17	3	250.17	5	250.50	251.50	-2	3,501	-0.06%
2020/08/14	1	245.50	2	244.50	245.00	-1	3,453	-0.03%
2020/08/13	1	237.00	121	240.18	242.00	-120	3,394	-3.54%	大賣/鉅額交易
2020/08/12	6	226.75	3	226.50	227.00	3	3,199	0.09%
2020/08/11	8	229.38	7	229.00	229.50	1	3,147	0.03%
2020/08/10	20	231.00	8	230.50	230.50	12	3,169	0.38%
2020/08/07	177	229.28	400	228.82	230.00	-223	3,206	-6.96%	大買/大賣/鉅額交易
2020/08/06	33	227.71	17	226.23	228.00	16	3,153	0.51%
2020/08/05	50	223.73	3	223.17	224.50	47	3,086	1.52%
2020/07/28	0	0.00	1	216.00	216.00	-1	2,963	-0.03%
2020/07/27	11	216.64	0	0.00	214.00	11	2,977	0.37%
2020/07/24	3	218.17	0	0.00	218.00	3	2,956	0.10%
2020/07/23	0	0.00	0	225.00	225.00	0	2,922	0.00%
2020/07/22	10	224.50	80.2	225.00	224.50	-70.2	2,898	-2.42%
2020/07/20	0.1	224.00	3	223.00	224.50	-3	2,870	-0.10%
2020/07/17	2	220.00	1	219.50	220.00	1	2,850	0.04%
2020/07/16	0	0.00	1	219.50	219.50	-1	2,866	-0.03%
2020/07/15	1	219.00	0	0.00	217.50	1	2,816	0.04%
2020/07/14	0	0.00	0.1	218.00	217.50	-0.1	2,823	0.00%
2020/07/13	0.1	219.00	0	0.00	219.00	0.1	2,838	0.00%
2020/07/10	0	0.00	1	219.00	218.00	-1	2,849	-0.04%
2020/07/09	2	222.50	100	222.40	221.00	-98	2,848	-3.44%
2020/07/08	4	225.50	1.4	224.45	225.50	2.6	2,822	0.09%
2020/07/07	2	220.00	1	221.50	221.50	1	2,796	0.04%
2020/07/06	1	217.50	2	218.25	218.50	-1	2,768	-0.04%
2020/07/01	2	216.00	61	215.33	216.00	-59	2,797	-2.11%
2020/06/30	0	0.00	20	215.83	216.00	-20	2,813	-0.71%
2020/06/29	2	218.00	23	216.70	215.50	-21	2,822	-0.74%
2020/06/24	1	226.50	35	223.43	223.50	-34	2,765	-1.23%
2020/06/22	13	239.50	97	241.08	245.00	-84	2,607	-3.22%
2020/06/19	0	0.00	6	236.50	236.50	-6	2,577	-0.23%
2020/06/18	140	230.00	0	0.00	235.00	140	2,518	5.56%	大買/鉅額交易
2020/06/17	0	0.00	1	229.50	231.00	-1	2,495	-0.04%
2020/06/15	172	225.00	0	0.00	225.00	172	2,549	6.75%	大買/鉅額交易
2020/06/12	515	226.75	10.1	226.99	226.00	505	2,539	19.88%	大買/鉅額交易
2020/06/11	0	0.00	6	227.00	229.50	-6	2,536	-0.24%
2020/06/09	140	220.29	0.1	219.50	220.50	140	2,529	5.53%	大買/鉅額交易
2020/06/08	0	0.00	82	219.59	220.00	-82	2,557	-3.21%
2020/06/05	1.1	218.00	4	218.00	219.00	-3	2,557	-0.12%
2020/06/02	4	213.75	0	0.00	214.00	4	2,590	0.15%
2020/05/26	0	0.00	1	207.00	207.50	-1	2,587	-0.04%
2020/05/25	1	205.00	2	204.00	206.00	-1	2,582	-0.04%
2020/05/20	2	206.50	0	0.00	205.50	2	2,544	0.08%
2020/05/19	5	210.50	0	0.00	210.50	5	2,505	0.20%
2020/05/18	5	203.50	0.9	203.00	202.00	4.1	2,456	0.16%
2020/05/15	1	209.00	0	0.00	207.00	1	2,443	0.04%
2020/05/14	29	205.36	1	206.50	208.00	28	2,383	1.17%
2020/05/13	0.1	202.00	0	0.00	201.50	0.1	2,306	0.00%
2020/05/06	1	196.50	1	197.00	196.00	0	2,272	0.00%
2020/05/05	3	198.50	0	0.00	198.00	3	2,273	0.13%
2020/05/04	0	0.00	0.8	201.00	198.50	-0.8	2,273	-0.03%
2020/04/30	2	201.00	0	202.50	202.50	2	2,251	0.09%
2020/04/29	0	202.50	0	0.00	202.50	0	2,230	0.00%
2020/04/16	0	0.00	0.9	198.00	196.50	-0.9	2,165	-0.04%
2020/04/15	4	198.75	2	198.50	198.50	2	2,139	0.09%
2020/04/14	0	0.00	25	198.38	198.50	-25	2,109	-1.18%
2020/04/07	0	0.00	1	197.00	196.00	-1	2,035	-0.05%
2020/04/06	1	195.50	0	0.00	197.00	1	2,003	0.05%
2020/03/31	85	198.61	1	196.50	204.50	84	1,923	4.37%
2020/03/30	14	192.54	1	193.50	193.00	13	1,867	0.70%
2020/03/27	0	0.00	0	192.00	192.00	0	1,830	0.00%
2020/03/26	0	0.00	1	187.00	186.00	-1	1,776	-0.05%
2020/03/25	1	181.50	0	0.00	180.00	1	1,753	0.06%
2020/03/24	0	0.00	0	178.00	178.00	0	1,709	0.00%
2020/03/23	14	173.79	1	174.46	170.50	13	1,697	0.76%
2020/03/20	16	175.00	0.7	176.00	175.00	15.3	1,678	0.91%
2020/03/19	1	173.00	0	0.00	173.00	1	1,594	0.06%
2020/03/18	1	185.00	0	0.00	186.00	1	1,534	0.07%
2020/03/13	5	184.30	0	0.00	190.00	5	1,435	0.35%
2020/03/12	1	195.50	0	0.00	197.00	1	1,355	0.07%
2020/03/11	1	199.00	0	0.00	197.50	1	1,316	0.08%
2020/03/10	1	198.50	1	199.50	200.00	0	1,290	0.00%
2020/02/10	0	0.00	0	219.50	219.50	0	1,539	0.00%
2020/02/07	0	0.00	0	222.50	223.00	0	1,538	0.00%
2020/02/06	0.1	222.00	0.2	222.00	221.50	-0.1	1,547	-0.01%
2020/01/31	0	0.00	1	224.00	224.00	-1	1,540	-0.07%
2020/01/30	1	227.50	0	0.00	222.50	1	1,531	0.07%
2020/01/20	5	235.00	0	0.00	236.00	5	1,480	0.34%
2020/01/14	0	0.00	0	235.50	236.00	0	1,505	0.00%
2020/01/10	0.1	233.50	0	0.00	234.50	0.1	1,500	0.00%
2019/12/31	0	0.00	23	232.17	231.50	-23	1,530	-1.50%
2019/12/30	15	234.00	0	0.00	232.00	15	1,534	0.98%
2019/12/27	0	0.00	9	235.00	234.50	-9	1,561	-0.58%
2019/12/26	0	0.00	1	233.50	234.50	-1	1,583	-0.06%
2019/12/25	1	233.00	0	0.00	232.50	1	1,644	0.06%
2019/12/19	1	233.00	0	0.00	233.00	1	1,660	0.06%
2019/12/06	0	0.00	0.1	231.00	231.00	-0.1	1,580	-0.01%
2019/12/05	1	231.50	0	233.00	233.50	1	1,577	0.06%
2019/12/04	0	0.00	20	232.03	233.00	-20	1,577	-1.27%
2019/12/03	2	232.00	4	231.50	233.00	-2	1,570	-0.13%
2019/12/02	0.1	228.00	0	0.00	229.00	0.1	1,561	0.01%
2019/11/29	10	230.50	0	0.00	230.50	10	1,559	0.64%
2019/11/28	10	232.00	0	0.00	231.50	10	1,549	0.65%
2019/11/26	0	0.00	0	232.00	232.00	0	1,539	0.00%
2019/11/25	0	0.00	2	235.99	236.00	-2	1,459	-0.14%
2019/11/19	0	0.00	1	236.50	237.50	-1	1,379	-0.07%
2019/11/18	2	228.25	1	228.00	230.00	1	1,335	0.07%
2019/11/15	1	228.50	393	229.20	227.50	-392	1,309	-29.93%	大賣/鉅額交易
2019/11/14	21.1	227.45	10	227.00	226.50	11.1	1,245	0.89%
2019/11/05	4	212.50	0	0.00	213.50	4	1,165	0.34%
2019/10/29	1	208.00	0	0.00	209.50	1	1,243	0.08%
2019/10/28	22	211.50	0	0.00	211.50	22	1,247	1.76%
2019/10/03	83	197.63	0	0.00	199.00	83	1,233	6.73%
2019/09/26	0	0.00	1	209.50	210.00	-1	1,221	-0.08%
2019/09/25	1	212.50	0	0.00	212.00	1	1,228	0.08%
2019/09/23	30	210.00	0	0.00	211.00	30	1,235	2.43%
2019/09/17	2	208.00	0	0.00	209.50	2	1,228	0.16%
2019/09/12	2	208.00	0	0.00	208.00	2	1,240	0.16%
2019/08/29	3	200.00	0	0.00	200.50	3	1,203	0.25%
2019/08/27	0	0.00	1	201.00	201.00	-1	1,209	-0.08%
2019/08/26	1	198.50	0	0.00	199.00	1	1,208	0.08%
2019/08/19	1	200.00	0	0.00	199.00	1	1,254	0.08%
2019/08/16	2	199.00	0	0.00	199.00	2	1,250	0.16%
2019/08/05	25	207.40	0	0.00	205.50	25	1,203	2.08%
2019/08/01	1	216.00	0	0.00	214.50	1	1,170	0.09%
2019/07/26	0	0.00	1	218.00	217.50	-1	1,100	-0.09%
2019/07/25	1	226.00	0	0.00	220.00	1	1,089	0.09%
2019/07/24	0	0.00	1	226.00	226.00	-1	1,072	-0.09%
2019/07/22	0	0.00	0	223.00	224.00	0	1,045	0.00%
2019/07/19	0	221.50	0	0.00	222.00	0	1,030	0.00%
2019/07/17	5	215.00	0	0.00	216.50	5	1,005	0.50%
2019/07/09	0	0.00	0	217.00	216.00	0	1,007	0.00%
2019/07/08	0	0.00	66.1	218.75	218.00	-66.1	1,004	-6.58%
2019/07/05	66	229.00	0.4	231.00	232.00	65.6	972	6.74%
2019/07/03	0	0.00	0.1	224.50	224.50	-0.1	957	-0.01%
2019/07/02	0	223.50	0	0.00	223.50	0	957	0.00%
2019/07/01	1	225.00	100	225.62	223.50	-99	939	-10.54%
2019/06/28	0	0.00	36	222.86	223.00	-36	937	-3.84%
2019/06/26	50.1	222.87	1	223.00	223.00	49.1	942	5.21%
2019/06/25	2	224.00	0	0.00	223.00	2	944	0.21%
2019/06/24	0	225.50	0	0.00	226.00	0	940	0.00%
2019/06/21	5	226.20	0	0.00	225.00	5	939	0.53%
2019/06/20	0	0.00	1	227.50	226.50	-1	941	-0.11%
2019/06/19	0	224.00	0	0.00	225.00	0	943	0.00%
2019/06/12	0.2	219.00	0	0.00	219.00	0.2	953	0.02%
2019/05/30	0	0.00	15	216.50	216.50	-15	957	-1.57%
2019/05/29	0	0.00	5	214.50	213.00	-5	975	-0.51%
2019/05/28	0	0.00	6	216.42	213.50	-6	1,008	-0.59%
2019/05/27	1	218.50	0	0.00	216.50	1	968	0.10%
2019/05/21	2	223.00	0	0.00	221.00	2	999	0.20%
2019/05/14	1	219.50	1	215.00	214.00	0	982	0.00%
2019/05/03	4	240.75	0	0.00	240.00	4	1,005	0.40%
2019/04/26	0	0.00	1	234.00	236.00	-1	1,039	-0.09%
2019/04/25	1	236.00	0	0.00	237.00	1	1,054	0.09%
2019/04/22	1	235.00	0	0.00	235.00	1	1,079	0.09%
2019/04/19	21	237.05	0	0.00	238.00	21	1,085	1.93%
2019/04/18	5	236.00	0	0.00	236.00	5	1,094	0.46%
2019/04/17	23	237.80	1	237.50	240.00	22	1,110	1.98%
2019/04/03	0	0.00	2	226.25	226.00	-2	1,069	-0.19%
2019/03/29	0	0.00	1.4	222.71	223.00	-1.4	1,046	-0.13%
2019/03/26	0	0.00	1	220.00	221.00	-1	1,091	-0.09%
2019/03/25	1	224.00	0	0.00	219.00	1	1,100	0.09%
2019/03/21	0	0.00	5	223.50	225.00	-5	1,119	-0.45%
2019/03/20	5	226.00	0	0.00	226.00	5	1,113	0.45%
2019/02/27	0	0.00	1	220.50	219.50	-1	1,233	-0.08%
2019/02/25	1	228.50	0	0.00	230.50	1	1,213	0.08%
2019/01/10	0	0.00	0.5	221.50	223.50	-0.5	1,458	-0.04%
2018/12/27	0	0.00	1	202.00	200.00	-1	1,460	-0.07%
2018/12/21	1	199.00	0	0.00	203.50	1	1,521	0.07%
2018/12/18	0	0.00	8	209.88	209.50	-8	1,479	-0.54%
2018/12/14	1	206.50	12	207.54	207.00	-11	1,471	-0.75%
2018/12/03	1	219.00	1	222.00	225.00	0	1,413	0.00%
2018/11/29	1	220.00	0	0.00	218.00	1	1,368	0.07%
2018/11/16	0	0.00	21	217.24	217.50	-21	1,279	-1.64%
2018/11/15	1	203.00	32	211.00	213.50	-31	1,272	-2.44%
2018/11/07	0	0.00	3	232.17	233.50	-3	1,290	-0.23%
2018/10/26	11	228.86	0	0.00	229.00	11	1,294	0.85%
2018/10/22	1	228.50	1	228.50	229.00	0	1,366	0.00%
2018/10/16	0	0.00	1	240.00	240.00	-1	1,356	-0.07%
2018/10/11	4	237.75	0	0.00	239.00	4	1,403	0.29%
2018/10/05	1	247.50	0	0.00	247.50	1	1,394	0.07%
2018/09/27	0	0.00	12	261.00	262.50	-12	1,468	-0.82%
2018/09/26	0	0.00	2	260.00	260.00	-2	1,465	-0.14%
2018/09/25	0	0.00	8	258.50	258.50	-8	1,479	-0.54%
2018/09/12	0	0.00	8	254.50	257.50	-8	1,552	-0.52%
2018/09/11	0	0.00	4	256.00	256.00	-4	1,559	-0.26%
2018/08/31	1	258.00	10	261.50	261.50	-9	1,607	-0.56%
2018/08/30	2	258.00	12	258.33	257.00	-10	1,602	-0.62%
2018/08/29	1	256.00	9	256.72	257.50	-8	1,605	-0.50%
2018/08/27	0	0.00	8	253.00	253.00	-8	1,619	-0.49%
2018/08/21	0	0.00	5	256.00	257.00	-5	1,651	-0.30%
2018/08/20	0.1	250.50	15	250.33	251.00	-14.9	1,627	-0.92%
2018/08/17	0	0.00	2	245.00	245.50	-2	1,616	-0.12%
2018/08/16	2	242.00	0	0.00	242.00	2	1,600	0.12%
2018/08/14	2	249.50	0	0.00	249.50	2	1,553	0.13%
2018/08/13	9	253.44	0	0.00	254.50	9	1,520	0.59%
2018/08/10	0.1	267.00	0	0.00	268.00	0.1	1,492	0.01%
2018/08/06	0	0.00	1	267.50	269.00	-1	1,585	-0.06%
2018/07/20	0	0.00	0.2	260.00	260.50	-0.2	1,477	-0.01%
2018/07/18	0	0.00	1	264.50	263.50	-1	1,466	-0.07%
2018/07/06	0	0.00	120	257.98	258.00	-120	1,330	-9.02%	大賣/鉅額交易
2018/07/05	0	0.00	30	261.17	261.00	-30	1,321	-2.27%
2018/07/03	1	258.00	0	0.00	260.00	1	1,321	0.08%
2018/07/02	1	276.00	0	0.00	273.00	1	1,309	0.08%
2018/06/21	0	0.00	30	277.63	278.50	-30	1,213	-2.47%
2018/06/15	0	0.00	30	276.63	279.50	-30	1,182	-2.54%
2018/06/08	0	0.00	30	280.50	281.50	-30	1,165	-2.57%
2018/06/07	81	280.00	0	0.00	280.00	81	1,166	6.94%
2018/05/22	0	0.00	34	277.09	275.00	-34	1,199	-2.83%
2018/05/08	0	0.00	1	280.50	280.00	-1	1,284	-0.08%
2018/05/04	43	276.73	0	0.00	276.00	43	1,274	3.37%
2018/04/26	5	279.20	3	278.83	279.50	2	1,279	0.16%
2018/04/17	76	272.81	0	0.00	273.50	76	1,346	5.64%
2018/04/16	0	0.00	11	277.14	276.50	-11	1,360	-0.81%
2018/04/13	11	279.50	0	0.00	281.50	11	1,403	0.78%
2018/04/11	5	277.70	0	0.00	277.50	5	1,401	0.36%
2018/04/09	0	0.00	2	276.50	278.00	-2	1,406	-0.14%
2018/03/23	0	0.00	14	270.43	270.50	-14	1,374	-1.02%
2018/03/12	0	0.00	2	272.50	273.00	-2	1,384	-0.14%
2018/02/22	3	271.33	0	0.00	272.00	3	1,374	0.22%
2018/02/21	0	0.00	0.4	271.00	271.00	-0.4	1,366	-0.03%
2018/02/12	0	270.00	1	269.00	270.00	-1	1,349	-0.07%
2018/02/08	0	0.00	1	273.00	274.00	-1	1,357	-0.07%
2018/01/31	26	281.25	0	0.00	281.00	26	1,322	1.97%
2018/01/19	0	0.00	4	278.25	280.50	-4	1,254	-0.32%
2018/01/18	4	278.75	0	0.00	279.50	4	1,252	0.32%
2018/01/17	0	0.00	1	276.00	276.00	-1	1,228	-0.08%
2018/01/11	0	0.00	0	265.00	265.50	0	1,200	0.00%
2018/01/09	17	262.62	0	0.00	262.50	17	1,182	1.44%