華碩 (2357)-華南永昌券商分點個股進出

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
611
漲跌
▲1
漲幅
+0.16%
成交量
10,159張
產業
上市電腦週邊類股
1316人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華碩 (2357)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/22	3	611.70	4	616.75	611.00	-1	4,309	-0.02%
2024/11/21	4.1	616.55	1.1	613.90	610.00	3.1	4,168	0.07%
2024/11/20	5	622.60	868	626.25	619.00	-863	4,037	-21.37%	大賣/鉅額交易
2024/11/19	2	628.00	91.1	627.90	622.00	-89.1	3,908	-2.28%
2024/11/18	6.1	615.30	8.2	620.78	612.00	-2.1	3,750	-0.06%
2024/11/15	89.2	620.81	28	626.79	607.00	61.2	3,619	1.69%
2024/11/14	2	619.00	8	625.25	623.00	-6	3,529	-0.17%
2024/11/13	6	611.83	5	609.20	611.00	1	3,481	0.03%
2024/11/12	7.1	614.56	5	621.00	612.00	2.1	3,513	0.06%
2024/11/11	5	609.41	154.8	609.18	614.00	-149.8	3,497	-4.28%	大賣/鉅額交易
2024/11/08	48.7	623.80	19.3	624.67	621.00	29.3	3,455	0.85%
2024/11/07	15.1	613.96	8.2	610.89	607.00	6.9	3,524	0.20%
2024/11/06	2	596.50	2.1	605.70	606.00	-0.1	3,750	0.00%
2024/11/05	0.1	596.00	5	593.00	596.00	-4.9	3,790	-0.13%
2024/11/04	0	595.00	7.5	590.48	596.00	-7.4	3,833	-0.19%
2024/11/01	3.2	569.38	0.1	580.00	583.00	3.1	3,883	0.08%
2024/10/30	3.2	577.25	0	0.00	575.00	3.2	3,923	0.08%
2024/10/29	4.1	579.80	8	585.00	584.00	-3.9	3,987	-0.10%
2024/10/28	0.1	594.00	3	595.66	595.00	-2.9	4,015	-0.07%
2024/10/25	0.1	593.00	6.3	592.36	591.00	-6.2	4,058	-0.15%
2024/10/24	0	588.33	287	587.87	584.00	-287	4,092	-7.01%	大賣/鉅額交易
2024/10/23	58.1	591.42	0.5	592.00	591.00	57.6	4,160	1.38%
2024/10/22	0.1	600.00	6.2	594.13	600.00	-6.1	4,149	-0.15%
2024/10/21	3.1	596.40	267.1	589.21	590.00	-264	4,140	-6.38%	大賣/鉅額交易
2024/10/18	118.2	609.08	7.2	610.20	596.00	111	4,122	2.69%	大買/鉅額交易
2024/10/17	3.1	595.97	2.2	597.46	596.00	0.9	4,091	0.02%
2024/10/16	17.2	591.12	3.4	591.96	591.00	13.8	4,095	0.34%
2024/10/15	275.1	597.79	21.7	600.43	599.00	253.4	4,081	6.21%	大買/鉅額交易
2024/10/14	1.9	583.48	2.1	585.05	583.00	-0.2	4,048	0.00%
2024/10/11	0.1	584.00	36.6	587.35	585.00	-36.5	4,070	-0.90%
2024/10/09	24	577.04	23	579.00	577.00	1	4,109	0.02%
2024/10/08	26.1	579.53	25	572.28	577.00	1.1	4,240	0.03%
2024/10/07	7.2	580.75	7.1	578.30	579.00	0.1	4,232	0.00%
2024/10/04	7.1	561.14	3	567.97	562.00	4	4,192	0.10%
2024/10/01	2	573.01	5.2	567.03	572.00	-3.2	4,171	-0.08%
2024/09/30	2.4	558.73	2.6	560.28	553.00	-0.2	4,188	-0.01%
2024/09/27	5	572.60	57	568.46	568.00	-52	4,325	-1.20%
2024/09/26	21	577.81	42.6	577.58	575.00	-21.5	4,356	-0.49%
2024/09/25	5.1	587.00	47.5	589.04	586.00	-42.4	4,338	-0.98%
2024/09/24	5	587.20	5	591.20	594.00	0	4,323	0.00%
2024/09/23	85.1	584.54	241.1	585.04	589.00	-156.1	4,327	-3.61%	大賣/鉅額交易
2024/09/20	15	590.27	4.3	593.35	591.00	10.7	4,297	0.25%
2024/09/19	17	564.77	15.1	560.97	569.00	2	4,229	0.05%
2024/09/18	1	542.11	4.1	548.65	547.00	-3.1	4,204	-0.07%
2024/09/16	0	542.00	15	544.00	544.00	-15	4,233	-0.35%
2024/09/13	4	540.50	121	542.00	543.00	-117	4,268	-2.74%	大賣/鉅額交易
2024/09/12	0.6	536.51	28	540.03	539.00	-27.4	4,306	-0.64%
2024/09/11	3.5	524.28	1	523.00	523.00	2.5	4,311	0.06%
2024/09/10	63.3	526.97	9	527.78	527.00	54.3	4,310	1.26%
2024/09/09	33.1	527.07	4.2	530.71	533.00	28.9	4,316	0.67%
2024/09/06	4.3	524.64	5.6	526.25	527.00	-1.3	4,358	-0.03%
2024/09/05	13.5	527.18	1	522.00	521.00	12.5	4,389	0.28%
2024/09/04	2.3	530.50	2	529.02	528.00	0.3	4,398	0.01%
2024/09/03	153	551.15	10	550.30	550.00	143	4,429	3.23%	大買/鉅額交易
2024/09/02	185	552.76	201.7	546.98	556.00	-16.7	4,461	-0.37%	大買/大賣/
2024/08/30	2	543.02	1.1	542.22	537.00	0.9	4,492	0.02%
2024/08/29	4	548.97	0	547.00	548.00	4	4,585	0.09%
2024/08/28	127	550.91	3	548.99	552.00	124	4,654	2.66%	大買/鉅額交易
2024/08/27	119	558.89	203.2	557.42	554.00	-84.2	4,865	-1.73%	大買/大賣/
2024/08/26	125.1	539.52	8.7	548.38	546.00	116.4	4,952	2.35%	大買/鉅額交易
2024/08/23	1	508.04	1	517.98	519.00	0	4,924	0.00%
2024/08/22	0.4	515.69	2	518.00	518.00	-1.6	5,144	-0.03%
2024/08/21	3.3	517.18	16	519.81	517.00	-12.8	5,339	-0.24%
2024/08/20	17.2	522.40	2.1	520.11	519.00	15.1	5,466	0.28%
2024/08/19	1.2	519.59	124.5	523.65	524.00	-123.3	5,637	-2.19%	大賣/鉅額交易
2024/08/16	3.1	516.32	74.3	516.21	519.00	-71.2	5,917	-1.20%
2024/08/15	4.1	509.84	12	514.58	513.00	-7.9	6,037	-0.13%
2024/08/14	61.2	509.82	5.2	508.33	510.00	56	6,115	0.92%
2024/08/13	5.1	503.28	6.2	502.44	500.00	-1.1	6,144	-0.02%
2024/08/12	4.2	499.21	4.9	500.47	499.00	-0.7	6,247	-0.01%
2024/08/09	18.5	505.51	11.3	507.25	505.00	7.2	6,350	0.11%
2024/08/08	202	502.59	60.5	502.93	502.00	141.5	6,571	2.15%	大買/鉅額交易
2024/08/07	4	467.86	7.4	460.03	469.50	-3.3	6,346	-0.05%
2024/08/06	9.1	431.08	70	436.24	435.50	-60.9	6,324	-0.96%
2024/08/05	9.2	433.05	5.1	436.96	433.00	4.1	6,381	0.06%
2024/08/02	2.1	471.08	9.2	479.07	472.00	-7.1	6,377	-0.11%
2024/08/01	0	0.00	107.2	487.10	492.00	-107.2	6,412	-1.67%	大賣/鉅額交易
2024/07/31	1	455.86	5	453.10	456.00	-4	6,364	-0.06%
2024/07/30	234.2	443.62	38	438.07	447.00	196.1	6,335	3.10%	大買/鉅額交易
2024/07/29	2.3	452.03	2	448.55	444.50	0.3	6,312	0.01%
2024/07/26	10.4	454.84	8	453.06	458.00	2.4	6,289	0.04%
2024/07/23	4.1	475.01	0	478.00	478.50	4.1	6,219	0.07%
2024/07/22	24.5	466.77	0.1	468.63	468.00	24.4	6,227	0.39%
2024/07/19	1.4	485.42	5	490.44	481.50	-3.7	6,210	-0.06%
2024/07/18	6.2	492.80	30.4	492.39	494.50	-24.2	6,204	-0.39%
2024/07/17	40.2	496.19	0.1	498.48	493.50	40.1	6,198	0.65%
2024/07/16	4	498.63	18	501.83	502.00	-14	6,199	-0.23%
2024/07/15	101.5	499.19	101.3	503.06	498.50	0.2	6,247	0.00%	大買/大賣/
2024/07/12	7.2	509.00	6.3	509.94	509.00	0.9	6,250	0.01%
2024/07/11	33.7	514.16	507.3	515.81	513.00	-473.7	6,244	-7.59%	大賣/鉅額交易
2024/07/10	5	499.50	756.3	503.77	508.00	-751.3	6,230	-12.06%	大賣/鉅額交易
2024/07/09	23	486.35	1	487.50	486.50	22	6,100	0.36%
2024/07/08	1.2	481.79	0.2	482.29	486.00	1	6,141	0.02%
2024/07/05	1.3	484.34	203.3	483.33	483.00	-202	6,213	-3.25%	大賣/鉅額交易
2024/07/04	1.6	485.81	1.8	488.52	482.00	-0.2	6,255	0.00%
2024/07/03	38.8	467.09	230	473.97	479.50	-191.2	6,217	-3.07%	大賣/鉅額交易
2024/07/02	88.4	490.23	18	490.73	490.00	70.4	6,043	1.17%
2024/07/01	57.3	499.00	1	495.50	495.50	56.3	6,004	0.94%
2024/06/28	57.1	501.89	3.1	500.03	498.00	54	5,989	0.90%
2024/06/27	58	502.35	1	503.00	503.00	57	5,964	0.96%
2024/06/26	32.1	506.62	2.2	504.93	506.00	29.9	5,943	0.50%
2024/06/25	53.2	505.68	51.1	505.90	506.00	2.1	5,953	0.04%
2024/06/24	220.2	513.83	4	513.25	513.00	216.2	5,919	3.65%	大買/鉅額交易
2024/06/21	1.4	517.21	5	515.32	512.00	-3.6	5,912	-0.06%
2024/06/20	2	512.00	4.1	512.95	512.00	-2.1	5,875	-0.04%
2024/06/19	3.2	503.89	3.1	503.92	502.00	0.1	5,911	0.00%
2024/06/18	0.2	492.43	26	494.58	496.00	-25.8	5,915	-0.44%
2024/06/17	8.2	491.42	0	492.93	489.00	8.2	5,929	0.14%
2024/06/14	5	491.00	5	493.50	493.50	0	6,002	0.00%
2024/06/13	3.1	485.93	5	485.80	487.00	-1.9	6,127	-0.03%
2024/06/12	11.7	479.71	6	481.08	480.50	5.7	6,144	0.09%
2024/06/11	4.1	481.03	14	481.46	481.50	-9.9	6,133	-0.16%
2024/06/07	103.4	484.23	1.1	480.69	484.00	102.4	6,151	1.66%	大買/鉅額交易
2024/06/06	5	497.90	2.1	495.74	493.00	2.9	6,104	0.05%
2024/06/05	5.6	492.94	4	487.38	488.50	1.6	6,110	0.03%
2024/06/04	9.7	498.97	21.1	496.35	496.00	-11.4	6,046	-0.19%
2024/06/03	10.2	515.52	4.2	518.18	509.00	6	5,920	0.10%
2024/05/31	7.2	510.89	0	0.00	513.00	7.2	5,832	0.12%
2024/05/30	8.2	510.76	3	514.97	515.00	5.1	5,638	0.09%
2024/05/29	12.1	518.82	13.2	521.63	524.00	-1.2	5,493	-0.02%
2024/05/28	702.5	520.65	28	523.64	527.00	674.5	5,371	12.56%	大買/鉅額交易
2024/05/27	110.1	526.14	28.2	532.31	540.00	81.9	5,237	1.56%	大買/
2024/05/24	39.1	512.45	20	515.20	519.00	19.1	5,147	0.37%
2024/05/23	15.2	522.51	11.1	526.90	520.00	4.1	5,008	0.08%
2024/05/22	129.1	523.27	35.8	515.14	522.00	93.3	4,837	1.93%	大買/
2024/05/21	27.3	491.63	28	491.64	489.00	-0.7	4,557	-0.02%
2024/05/20	9.2	505.15	3.1	507.74	506.00	6.1	4,441	0.14%
2024/05/17	15.1	514.06	18	508.11	516.00	-2.9	4,345	-0.07%
2024/05/16	35	511.71	26.2	510.27	516.00	8.8	4,290	0.20%
2024/05/15	27.4	499.45	70	511.46	498.00	-42.6	4,240	-1.01%
2024/05/14	214	510.61	53.7	509.09	512.00	160.3	4,152	3.86%	大買/鉅額交易
2024/05/13	4.1	464.00	17.6	463.81	466.00	-13.5	3,837	-0.35%
2024/05/10	10	469.48	161	466.61	470.50	-151	3,840	-3.93%	大賣/鉅額交易
2024/05/09	202	477.86	71.7	477.49	475.00	130.3	3,790	3.44%	大買/鉅額交易
2024/05/08	5.2	454.52	7.2	459.13	458.50	-2	3,725	-0.05%
2024/05/07	57	461.59	14.6	460.73	460.00	42.4	3,694	1.15%
2024/05/06	2.1	449.65	12.6	441.09	448.50	-10.4	3,600	-0.29%
2024/05/03	1	429.00	0.2	431.00	429.00	0.9	3,611	0.02%
2024/05/02	1.2	428.46	2	427.00	427.50	-0.8	3,607	-0.02%
2024/04/30	2	432.00	1.1	433.87	430.00	0.9	3,596	0.03%
2024/04/29	7.2	425.60	2	426.00	426.00	5.2	3,597	0.14%
2024/04/26	0	0.00	1	422.00	419.00	-1	3,638	-0.03%
2024/04/25	3	411.51	2	410.25	412.00	1	3,660	0.03%
2024/04/24	1	420.03	6	420.17	420.50	-5	3,692	-0.13%
2024/04/23	2.5	409.69	1	410.00	409.50	1.5	3,739	0.04%
2024/04/22	0	0.00	1	414.00	413.50	-1	3,758	-0.03%
2024/04/19	3.2	413.68	3	416.17	413.50	0.2	3,769	0.00%
2024/04/17	1	428.03	1.6	428.50	428.50	-0.6	3,769	-0.02%
2024/04/16	2	426.75	2.1	430.50	425.50	-0.1	3,796	0.00%
2024/04/15	2	439.75	6.3	440.88	440.50	-4.2	3,792	-0.11%
2024/04/12	3	445.34	3	444.17	443.50	0	3,817	0.00%
2024/04/11	1.1	453.24	7.4	447.05	453.50	-6.4	3,815	-0.17%
2024/04/10	1	437.50	3.2	441.64	435.00	-2.2	3,840	-0.06%
2024/04/09	2.1	425.23	3.4	424.47	425.00	-1.3	3,928	-0.03%
2024/04/08	0	426.50	0	0.00	426.00	0	3,980	0.00%
2024/04/03	0	0.00	0.5	424.17	422.50	-0.5	4,027	-0.01%
2024/04/02	1	422.07	0	0.00	423.00	1	4,119	0.03%
2024/04/01	2	431.50	1	427.00	423.00	1	4,245	0.02%
2024/03/29	0.1	427.00	125.1	426.62	429.50	-125.1	4,283	-2.92%	大賣/鉅額交易
2024/03/28	3.1	420.14	0	425.00	423.50	3.1	4,393	0.07%
2024/03/27	14.1	424.14	0	0.00	424.50	14.1	4,433	0.32%
2024/03/26	0	420.00	0	420.50	417.00	0	4,571	0.00%
2024/03/25	2.1	421.60	0	0.00	423.50	2.1	4,795	0.04%
2024/03/22	50.4	424.15	2.4	427.10	421.50	48	4,875	0.98%
2024/03/21	0.4	417.42	0	421.50	420.00	0.4	4,920	0.01%
2024/03/20	5	413.01	1.7	414.86	414.00	3.3	4,950	0.07%
2024/03/19	1.2	412.84	40.6	409.96	407.50	-39.4	4,959	-0.80%
2024/03/18	30.9	409.70	50	405.44	408.50	-19.1	4,989	-0.38%
2024/03/15	302.1	429.74	1	431.50	429.00	301.1	4,836	6.23%	大買/鉅額交易
2024/03/14	81.1	431.54	37	432.08	433.50	44.1	4,770	0.92%
2024/03/13	303.1	440.89	0.1	442.10	436.00	303	4,775	6.34%	大買/鉅額交易
2024/03/12	441.2	441.49	2.5	441.60	441.00	438.7	4,735	9.26%	大買/鉅額交易
2024/03/11	708.3	442.04	0.3	441.52	444.00	708	4,728	14.97%	大買/鉅額交易
2024/03/08	5.2	458.90	2	458.75	452.50	3.2	4,714	0.07%
2024/03/07	3	465.33	7.2	461.98	462.00	-4.2	4,712	-0.09%
2024/03/06	2.4	465.69	2.6	469.10	471.00	-0.3	4,743	-0.01%
2024/03/05	0	468.00	7.4	466.61	466.00	-7.4	4,858	-0.15%
2024/03/04	2.1	460.16	35	460.26	457.00	-32.9	4,889	-0.67%
2024/03/01	6.1	460.40	0	0.00	457.00	6.1	4,918	0.12%
2024/02/29	3	449.34	2.6	455.92	455.00	0.4	4,952	0.01%
2024/02/27	5.4	456.15	52.2	456.17	454.50	-46.8	4,896	-0.96%
2024/02/26	1.2	466.15	5.8	470.52	470.50	-4.7	4,825	-0.10%
2024/02/23	3	479.50	5.8	476.30	474.00	-2.8	4,846	-0.06%
2024/02/22	1	465.50	1	465.00	469.00	0	4,865	0.00%
2024/02/21	5	471.90	2	479.25	469.00	3	4,870	0.06%
2024/02/20	1.1	471.16	5.3	472.35	473.00	-4.2	4,942	-0.08%
2024/02/19	13	471.31	10.3	471.55	477.50	2.7	5,000	0.05%
2024/02/16	9	481.50	8	477.69	479.50	1	5,085	0.02%
2024/02/15	4	461.66	10	461.90	464.00	-6	5,204	-0.12%
2024/02/05	1	449.00	25	452.80	452.00	-24	5,142	-0.47%
2024/02/02	1	456.95	6.3	455.16	455.00	-5.3	5,119	-0.10%
2024/02/01	15	446.33	38	444.43	447.00	-23	5,091	-0.45%
2024/01/31	12	442.96	162.8	444.45	445.50	-150.8	5,090	-2.96%	大賣/鉅額交易
2024/01/30	0	449.00	89.2	448.66	447.50	-89.1	5,053	-1.76%
2024/01/29	1	441.58	4.2	443.43	444.00	-3.2	5,036	-0.06%
2024/01/26	15.3	443.11	31	440.00	439.00	-15.8	5,032	-0.31%
2024/01/25	1.1	456.99	2	457.25	458.00	-0.9	4,986	-0.02%
2024/01/24	10	459.80	7.4	456.18	455.00	2.6	4,978	0.05%
2024/01/23	5	459.09	77	455.77	456.50	-72	4,994	-1.44%
2024/01/22	8.1	459.83	5.2	460.03	459.50	2.9	4,992	0.06%
2024/01/19	4.2	450.10	5	452.50	455.00	-0.8	4,991	-0.02%
2024/01/18	9	447.00	258	446.44	445.00	-249	4,973	-5.01%	大賣/鉅額交易
2024/01/17	3.1	438.85	10	439.20	439.00	-6.9	4,938	-0.14%
2024/01/16	11.3	440.62	6	440.84	440.50	5.2	4,893	0.11%
2024/01/15	3.1	450.16	0	0.00	447.00	3.1	4,876	0.06%
2024/01/12	12.2	451.06	132.4	448.85	448.50	-120.2	4,950	-2.43%	大賣/鉅額交易
2024/01/11	5.1	457.78	4	459.63	461.00	1.1	4,942	0.02%
2024/01/10	7.1	459.77	10.1	458.32	461.00	-3.1	5,046	-0.06%
2024/01/09	10	457.68	53.1	456.01	455.00	-43.1	5,028	-0.86%
2024/01/08	9.1	455.69	11.3	456.97	453.50	-2.2	5,006	-0.04%
2024/01/05	19.1	455.29	9	457.94	454.00	10.1	5,020	0.20%
2024/01/04	15.3	455.58	139.5	454.40	454.00	-124.3	5,018	-2.48%	大賣/鉅額交易
2024/01/03	11.3	472.83	31.1	465.71	465.00	-19.8	4,963	-0.40%
2024/01/02	4.3	483.43	5	489.99	485.00	-0.7	4,821	-0.02%
2023/12/29	27	491.46	31	490.58	489.50	-4	4,807	-0.08%
2023/12/28	8	492.44	19.9	495.38	492.00	-11.9	4,790	-0.25%
2023/12/27	12.1	487.60	26.6	489.64	491.50	-14.4	4,704	-0.31%
2023/12/26	5.5	470.52	14.1	471.92	472.00	-8.6	4,594	-0.19%
2023/12/25	22.7	471.74	20.7	473.44	471.50	2	4,568	0.04%
2023/12/22	82	452.24	18.6	451.98	453.50	63.5	4,482	1.42%
2023/12/21	13.2	455.23	18.9	456.86	453.50	-5.7	4,442	-0.13%
2023/12/20	272	451.25	28.5	447.67	450.00	243.5	4,300	5.66%	大買/鉅額交易
2023/12/19	6	428.33	10.1	429.64	424.50	-4.1	4,074	-0.10%
2023/12/18	5	425.01	14	426.43	428.50	-9	4,019	-0.22%
2023/12/15	5.1	407.98	6	411.50	406.00	-0.9	3,923	-0.02%
2023/12/14	36	408.21	19.5	409.64	411.00	16.5	3,868	0.43%
2023/12/13	5	407.70	17.3	407.83	407.50	-12.3	3,860	-0.32%
2023/12/12	5	394.30	3	393.00	393.00	2	3,819	0.05%
2023/12/11	7.2	396.39	1	396.00	396.50	6.2	3,836	0.16%
2023/12/08	1	398.00	14.4	399.75	398.50	-13.4	3,873	-0.35%
2023/12/07	0	0.00	2.5	395.33	393.50	-2.5	4,021	-0.06%
2023/12/06	8	392.50	4	392.99	393.50	4	4,151	0.10%
2023/12/05	0.1	389.00	4	386.76	390.50	-4	4,148	-0.10%
2023/12/01	1	388.00	2.5	390.56	388.00	-1.4	4,185	-0.03%
2023/11/30	2	384.25	90.2	386.06	393.50	-88.2	4,223	-2.09%
2023/11/29	0.1	388.50	4.1	388.00	390.00	-4	4,136	-0.10%
2023/11/28	0	381.50	3	381.00	385.50	-3	4,131	-0.07%
2023/11/27	18	376.80	0.1	377.00	377.00	17.9	4,197	0.43%
2023/11/24	0.1	378.67	5.1	377.53	383.50	-5	4,228	-0.12%
2023/11/22	2	383.52	12	384.63	384.50	-10	4,378	-0.23%
2023/11/21	9	389.50	56	390.62	389.00	-47	4,530	-1.04%
2023/11/20	1	390.99	5	387.00	391.00	-4	4,816	-0.08%
2023/11/17	2	394.00	21	392.65	392.50	-19	5,104	-0.37%
2023/11/16	4.1	381.89	19.3	379.36	380.50	-15.2	5,189	-0.29%
2023/11/15	15.3	396.18	10.1	399.10	391.50	5.2	5,213	0.10%
2023/11/14	38.2	392.23	149.1	389.29	396.00	-110.9	5,241	-2.12%	大賣/鉅額交易
2023/11/13	0	359.00	21	359.76	360.00	-21	5,176	-0.41%
2023/11/10	5	351.00	43	352.33	355.50	-38	5,331	-0.71%
2023/11/09	32.2	355.65	1	352.00	357.00	31.2	5,559	0.56%
2023/11/08	132	360.06	1.8	358.39	357.50	130.2	5,787	2.25%	大買/鉅額交易
2023/11/07	1	355.00	2	358.50	353.50	-1	5,860	-0.02%
2023/11/06	0	0.00	2	360.49	360.50	-2	6,014	-0.03%
2023/11/03	3	352.00	0	0.00	355.00	3	6,291	0.05%
2023/11/02	0	0.00	3	351.00	351.00	-3	6,358	-0.05%
2023/11/01	15	338.67	0	0.00	343.00	15	6,433	0.23%
2023/10/31	4.1	342.58	1	338.01	338.00	3	6,505	0.05%
2023/10/30	6	344.84	1	349.00	346.50	5	6,606	0.08%
2023/10/27	6	347.83	4	353.38	346.50	2	6,804	0.03%
2023/10/26	26	340.37	154	340.12	339.00	-128	7,144	-1.79%	大賣/鉅額交易
2023/10/25	9	344.56	0.1	345.30	342.50	9	7,546	0.12%
2023/10/24	4	340.25	2	338.75	341.00	2	7,672	0.03%
2023/10/23	2	335.50	5	332.50	334.00	-3	7,865	-0.04%
2023/10/20	5.6	335.77	1.1	335.91	337.00	4.5	8,435	0.05%
2023/10/19	17.4	347.15	0.8	342.00	344.50	16.6	8,786	0.19%
2023/10/18	338.9	348.75	103	348.74	350.50	235.9	8,958	2.63%	大買/大賣/鉅額交易
2023/10/17	18.2	362.66	2	360.50	360.50	16.2	8,836	0.18%
2023/10/16	1.1	362.55	0	0.00	363.00	1.1	8,822	0.01%
2023/10/13	5.3	368.77	1.3	369.80	365.00	4	8,882	0.05%
2023/10/12	5.5	376.63	2	380.00	377.50	3.5	8,826	0.04%
2023/10/11	1.1	377.77	24	375.36	376.50	-22.9	8,776	-0.26%
2023/10/06	1	380.50	1	377.00	379.50	0	8,736	0.00%
2023/10/05	25	380.84	5.2	380.60	380.00	19.8	8,746	0.23%
2023/10/04	0	369.50	5.1	369.98	370.50	-5.1	8,712	-0.06%
2023/10/03	1.1	371.40	1	366.00	366.50	0.1	8,676	0.00%
2023/10/02	2.1	367.58	7	368.86	372.50	-4.9	8,663	-0.06%
2023/09/28	0.1	365.25	2.1	366.43	367.00	-2	8,657	-0.02%
2023/09/27	6.1	362.15	0	0.00	364.00	6.1	8,639	0.07%
2023/09/26	30.1	357.72	0	0.00	358.00	30.1	8,690	0.35%
2023/09/25	0.1	360.00	74	358.56	359.50	-73.9	8,693	-0.85%
2023/09/22	3	354.04	22	355.70	357.50	-19	8,701	-0.22%
2023/09/21	4.2	354.83	16	357.03	355.00	-11.8	8,709	-0.14%
2023/09/20	10.2	362.05	1	364.50	360.50	9.2	8,673	0.11%
2023/09/19	0.1	363.00	1	365.00	360.50	-1	8,660	-0.01%
2023/09/18	3	360.52	3.2	360.78	359.50	-0.2	8,689	0.00%
2023/09/15	0	368.00	1	369.99	366.50	-1	8,666	-0.01%
2023/09/14	25.3	377.15	16	374.63	373.50	9.2	8,636	0.11%
2023/09/13	14.1	368.84	4	368.75	369.50	10.1	8,640	0.12%
2023/09/12	19.1	364.43	4	363.75	363.50	15.1	8,626	0.18%
2023/09/11	19.2	384.86	6.2	376.18	380.00	13	8,450	0.15%
2023/09/08	1	401.52	1	401.50	403.50	0	8,321	0.00%
2023/09/07	28.7	399.86	102	399.64	401.00	-73.3	8,312	-0.88%	大賣/
2023/09/06	27.7	403.44	3	403.66	403.50	24.7	8,323	0.30%
2023/09/05	12.3	392.14	10.1	389.19	394.00	2.2	8,261	0.03%
2023/09/04	7	398.36	40.2	396.56	400.00	-33.2	8,185	-0.41%
2023/09/01	2.1	404.37	2.3	407.12	400.00	-0.2	8,141	0.00%
2023/08/31	17.1	402.14	17.8	400.47	402.50	-0.8	8,088	-0.01%
2023/08/30	66.2	407.88	147	406.14	403.00	-80.8	7,987	-1.01%	大賣/
2023/08/29	4.2	405.07	4.2	407.47	405.00	0	7,952	0.00%
2023/08/28	14.1	404.03	8	401.75	405.00	6.1	7,874	0.08%
2023/08/25	22.1	416.74	4.4	414.54	413.00	17.8	7,797	0.23%
2023/08/24	108.2	427.98	84	433.73	428.00	24.2	7,619	0.32%	大買/
2023/08/23	12.2	412.71	30	409.40	414.50	-17.8	7,286	-0.24%
2023/08/22	117.3	393.90	7.2	394.81	395.00	110	6,977	1.58%	大買/鉅額交易
2023/08/21	0	0.00	101.1	387.78	386.00	-101.1	6,801	-1.49%	大賣/鉅額交易
2023/08/18	10.5	386.02	146	381.16	384.00	-135.5	6,711	-2.02%	大賣/鉅額交易
2023/08/17	7.7	386.12	6.1	387.80	393.50	1.5	6,589	0.02%
2023/08/16	63.2	384.60	14.1	384.99	389.50	49.1	6,441	0.76%
2023/08/15	167.1	386.48	34.8	386.34	385.00	132.4	6,292	2.10%	大買/鉅額交易
2023/08/14	36.7	372.46	55.2	375.48	371.00	-18.5	6,106	-0.30%
2023/08/11	5.3	367.42	3	368.31	368.00	2.3	5,904	0.04%
2023/08/10	39.4	367.85	152.1	367.55	368.50	-112.6	5,859	-1.92%	大賣/鉅額交易
2023/08/09	95.4	380.76	21.6	379.07	379.00	73.8	5,819	1.27%
2023/08/08	10	368.16	10.9	368.03	376.00	-0.9	5,538	-0.02%
2023/08/07	10	364.61	20	369.30	370.50	-10	5,464	-0.18%
2023/08/04	8	359.19	11	362.32	362.00	-3	5,375	-0.06%
2023/08/02	15.2	363.52	122.1	360.47	361.50	-107	5,309	-2.01%	大賣/鉅額交易
2023/08/01	13	366.81	65.5	372.53	372.00	-52.5	5,172	-1.01%
2023/07/31	46.4	371.92	38.6	369.67	364.00	7.9	4,965	0.16%
2023/07/28	252.3	383.77	94.4	378.25	388.00	157.9	4,596	3.44%	大買/鉅額交易
2023/07/27	82.2	359.58	63.4	358.53	356.00	18.8	4,177	0.45%
2023/07/26	38.2	374.77	292.2	371.99	367.00	-254	4,041	-6.28%	大賣/鉅額交易
2023/07/25	48.6	383.29	455.6	376.43	367.50	-407	3,841	-10.59%	大賣/鉅額交易
2023/07/24	69	364.97	581.3	365.62	366.00	-512.3	3,265	-15.69%	大賣/鉅額交易
2023/07/21	59.9	328.52	847.8	324.34	333.00	-787.9	2,834	-27.80%	大賣/鉅額交易
2023/07/20	10.4	298.86	0.2	302.50	303.00	10.2	2,630	0.39%
2023/07/19	2.3	302.47	0	0.00	298.00	2.3	2,632	0.09%
2023/07/18	38.2	310.13	56.3	306.27	306.50	-18.1	2,622	-0.69%
2023/07/17	1	297.05	31	297.44	299.50	-30	2,539	-1.18%
2023/07/14	2	294.50	1	296.00	298.00	1	2,542	0.04%
2023/07/13	1	297.50	3	299.50	295.50	-2	2,539	-0.08%
2023/07/12	3	292.51	0	0.00	296.50	3	2,533	0.12%
2023/07/11	2	295.99	0	295.93	296.00	2	2,513	0.08%
2023/07/10	0	292.95	253	291.66	292.00	-253	2,504	-10.10%	大賣/鉅額交易
2023/07/07	28.1	293.87	1.3	295.54	293.00	26.8	2,513	1.07%
2023/07/06	0	300.50	3	300.00	300.00	-3	2,499	-0.12%
2023/07/05	0	297.00	30	295.58	296.50	-30	2,459	-1.22%
2023/07/04	23.3	295.75	77.4	295.13	293.50	-54.1	2,441	-2.21%
2023/07/03	66	313.33	8	314.08	312.50	58	2,355	2.46%
2023/06/30	33.2	314.86	2.4	314.43	314.50	30.8	2,323	1.33%
2023/06/29	32.6	315.10	0	0.00	314.00	32.6	2,295	1.42%
2023/06/28	20	315.58	0	0.00	316.00	20	2,251	0.89%
2023/06/27	42	317.62	0.2	316.31	315.50	41.8	2,243	1.86%
2023/06/26	6	321.25	22.2	321.67	321.00	-16.2	2,234	-0.72%
2023/06/21	1	314.00	0.3	314.18	314.50	0.7	2,176	0.03%
2023/06/20	20	310.12	1	309.50	310.00	19	2,155	0.88%
2023/06/19	28	313.68	6	311.83	311.00	22	2,126	1.04%
2023/06/16	328.3	317.43	1	319.00	316.50	327.3	2,090	15.65%	大買/鉅額交易
2023/06/15	9	316.51	1.1	320.45	319.50	7.9	2,046	0.39%
2023/06/14	301.1	318.50	5	317.70	317.50	296.1	2,083	14.21%	大買/鉅額交易
2023/06/13	484.1	320.79	4	321.50	320.00	480.1	2,086	23.01%	大買/鉅額交易
2023/06/12	155	323.89	6.4	323.79	324.50	148.7	2,090	7.11%	大買/鉅額交易
2023/06/09	7	315.00	0	0.00	315.00	7	2,113	0.33%
2023/06/08	1	313.01	45.1	313.80	314.00	-44.1	2,231	-1.98%
2023/06/07	1	315.00	6.4	314.01	314.50	-5.4	2,271	-0.24%
2023/06/06	2	312.25	2	311.78	313.00	0	2,281	0.00%
2023/06/05	118	314.78	1	315.50	313.50	117	2,274	5.14%	大買/鉅額交易
2023/06/02	114	315.29	5.1	314.88	315.00	108.9	2,258	4.82%	大買/鉅額交易
2023/06/01	0	0.00	1.1	305.73	306.00	-1.1	2,210	-0.05%
2023/05/30	0	304.00	1	304.51	304.00	-1	2,145	-0.05%
2023/05/29	3.1	304.65	1	310.00	303.50	2.1	2,141	0.10%
2023/05/26	6.1	307.89	0	0.00	308.50	6.1	2,151	0.28%
2023/05/25	276	306.13	0	305.00	304.50	276	2,139	12.90%	大買/鉅額交易
2023/05/24	3	305.83	69	305.40	308.00	-66	2,123	-3.11%
2023/05/23	287.1	307.71	2	308.00	307.00	285.1	2,102	13.56%	大買/鉅額交易
2023/05/22	10	307.50	0	0.00	306.50	10	2,067	0.48%
2023/05/19	0	0.00	2.2	307.23	308.00	-2.2	2,056	-0.11%
2023/05/18	1.2	308.35	9.1	307.75	308.00	-7.9	2,048	-0.39%
2023/05/17	6	303.50	1.1	303.43	303.50	5	2,003	0.25%
2023/05/16	5	302.50	21.3	302.88	303.50	-16.3	1,969	-0.83%
2023/05/15	4	301.50	42.2	303.06	303.50	-38.2	1,938	-1.97%
2023/05/12	22.1	282.00	0	0.00	281.50	22.1	1,835	1.20%
2023/05/11	100	288.66	11	289.91	286.50	89	1,822	4.88%
2023/05/10	15	288.50	0	0.00	291.50	15	1,833	0.82%
2023/05/09	5	289.00	4.6	290.69	292.00	0.4	1,838	0.02%
2023/05/08	0	287.50	0	0.00	288.50	0	1,838	0.00%
2023/05/05	2	290.47	1	287.50	289.00	1	1,843	0.06%
2023/05/04	0	0.00	3	290.50	292.00	-3	1,839	-0.16%
2023/05/03	16	286.38	3	287.50	287.50	13	1,815	0.72%
2023/05/02	5	283.20	1.6	284.62	286.00	3.4	1,836	0.18%
2023/04/28	0	0.00	1	281.48	282.50	-1	1,883	-0.05%
2023/04/27	0	0.00	2	279.00	280.00	-2	1,875	-0.11%
2023/04/26	51	273.04	0.1	276.00	275.50	50.9	1,849	2.75%
2023/04/25	57	278.31	2	278.00	278.00	55	1,826	3.01%
2023/04/24	0	278.00	1	278.50	278.50	-1	1,813	-0.05%
2023/04/21	1	276.00	1	280.00	276.00	0	1,804	0.00%
2023/04/20	2	277.00	0	0.00	276.50	2	1,805	0.11%
2023/04/19	0	0.00	1	279.50	278.50	-1	1,812	-0.06%
2023/04/18	52.1	278.81	0	0.00	278.50	52.1	1,797	2.90%
2023/04/17	1.1	280.84	0.1	280.00	281.00	1	1,797	0.06%
2023/04/14	1	276.00	0	0.00	277.50	1	1,782	0.06%
2023/04/13	0	0.00	0.1	276.50	275.50	-0.1	1,782	0.00%
2023/04/12	1.1	278.47	0.1	278.98	278.50	1	1,767	0.05%
2023/04/11	0	0.00	2	272.75	273.50	-2	1,758	-0.11%
2023/04/10	0.1	271.55	0	271.00	271.00	0.1	1,753	0.01%
2023/04/07	50.2	271.36	0	271.50	270.00	50.1	1,756	2.85%
2023/04/06	1	269.54	0	0.00	270.50	1	1,759	0.06%
2023/03/30	0.1	271.08	3	271.67	272.50	-2.9	1,830	-0.16%
2023/03/29	0	0.00	1	271.00	271.50	-1	1,921	-0.05%
2023/03/28	0	269.83	18	269.81	268.50	-18	2,048	-0.88%
2023/03/27	1	270.01	1	271.00	269.50	0	2,140	0.00%
2023/03/24	143	269.66	1	269.50	270.00	142	2,249	6.31%	大買/鉅額交易
2023/03/23	0	0.00	0.1	271.00	269.50	-0.1	2,262	0.00%
2023/03/22	15	268.00	3.1	268.84	269.00	11.9	2,269	0.53%
2023/03/21	1.1	267.00	0	268.00	268.50	1.1	2,271	0.05%
2023/03/20	2.1	267.25	0	0.00	266.00	2.1	2,285	0.09%
2023/03/17	0.1	267.00	3	265.83	271.00	-3	2,286	-0.13%
2023/03/16	1	264.00	1	263.00	263.00	0	2,251	0.00%
2023/03/15	21.2	262.44	3	262.50	261.50	18.2	2,265	0.80%
2023/03/14	161.2	261.37	17	261.74	261.00	144.2	2,266	6.36%	大買/鉅額交易
2023/03/13	21.7	266.96	45	267.78	266.00	-23.3	2,229	-1.05%
2023/03/10	1	293.00	22.1	291.77	293.00	-21.1	2,144	-0.98%
2023/03/09	3	285.67	0	0.00	285.50	3	2,124	0.14%
2023/03/08	2	286.79	1	287.52	287.50	1	2,156	0.05%
2023/03/07	3	288.18	2	289.00	289.50	1	2,197	0.05%
2023/03/06	8	286.19	0.5	286.00	286.50	7.5	2,245	0.33%
2023/03/03	44	283.94	1.1	284.00	284.00	42.9	2,294	1.87%
2023/03/02	0	279.84	1	279.50	281.00	-1	2,339	-0.04%
2023/03/01	103	276.52	0	0.00	276.00	103	2,381	4.33%	大買/鉅額交易
2023/02/24	3	281.83	0	0.00	278.00	3	2,416	0.12%
2023/02/23	3	280.17	1	280.50	280.50	2	2,425	0.08%
2023/02/22	2.1	279.23	1	280.50	279.50	1.1	2,431	0.05%
2023/02/21	2	277.50	0	0.00	279.50	2	2,444	0.08%
2023/02/20	13.2	278.63	5	278.40	278.00	8.2	2,469	0.33%
2023/02/17	248	279.32	0	0.00	279.50	248	2,496	9.93%	大買/鉅額交易
2023/02/16	1.1	278.05	2	278.75	278.00	-0.9	2,523	-0.04%
2023/02/15	112	275.95	0	0.00	276.00	112	2,560	4.38%	大買/鉅額交易
2023/02/14	103	276.30	0	0.00	276.50	103	2,562	4.02%	大買/鉅額交易
2023/02/13	2.1	272.31	0	0.00	274.50	2.1	2,581	0.08%
2023/02/10	0.1	271.22	0	0.00	270.00	0.1	2,592	0.00%
2023/02/09	0	277.00	0	0.00	276.00	0	2,588	0.00%
2023/02/08	1	277.54	1	277.50	277.50	0	2,623	0.00%
2023/02/07	1	276.00	0	0.00	278.00	1	2,627	0.04%
2023/02/06	4	276.00	1	277.97	276.00	3	2,627	0.11%
2023/02/03	0.1	277.25	0	0.00	278.00	0.1	2,616	0.00%
2023/02/02	0	278.00	0.1	277.00	278.50	-0.1	2,622	0.00%
2023/02/01	0	274.29	0	0.00	275.00	0	2,620	0.00%
2023/01/31	1	277.51	0	0.00	272.00	1	2,638	0.04%
2023/01/30	0.2	278.00	1.4	275.21	280.00	-1.2	2,630	-0.04%
2023/01/17	0	269.00	2	269.00	268.00	-2	2,593	-0.08%
2023/01/16	0	269.00	0	270.50	269.00	0	2,604	0.00%
2023/01/13	0	0.00	0.3	267.00	268.00	-0.3	2,624	-0.01%
2023/01/12	1.2	268.55	0	0.00	265.00	1.2	2,691	0.04%
2023/01/11	6	269.00	0	0.00	269.00	6	2,717	0.22%
2023/01/10	0	271.40	0	0.00	269.50	0	2,749	0.00%
2023/01/09	0	274.00	1	274.00	275.00	-1	2,765	-0.04%
2023/01/06	0	270.50	0	0.00	271.50	0	2,772	0.00%
2023/01/05	1	272.47	1	274.50	271.00	0	2,797	0.00%
2023/01/03	0	270.50	0	0.00	270.00	0	2,886	0.00%
2022/12/29	2	267.00	0	0.00	269.00	2	2,985	0.07%
2022/12/28	1	269.01	0	0.00	269.00	1	3,006	0.03%
2022/12/26	5	272.00	0	0.00	272.00	5	3,054	0.17%
2022/12/23	3	271.00	1	271.50	271.00	2	3,103	0.07%
2022/12/22	0	275.00	2	274.50	275.50	-2	3,119	-0.06%
2022/12/21	1	264.00	0	0.00	266.00	1	3,073	0.03%
2022/12/20	194	268.24	8.2	269.14	269.00	185.8	3,000	6.19%	大買/鉅額交易
2022/12/19	0.1	265.51	0	0.00	264.00	0.1	2,914	0.00%
2022/12/16	0	0.00	3	266.00	265.50	-3	2,827	-0.11%
2022/12/15	1.1	267.57	0	0.00	267.00	1.1	2,764	0.04%
2022/12/13	1.1	270.77	1	267.00	267.50	0.1	2,802	0.00%
2022/12/12	113.1	269.29	0	0.00	273.00	113.1	2,799	4.04%	大買/鉅額交易
2022/12/09	1	267.00	1	269.00	268.50	0	2,853	0.00%
2022/12/08	1	269.96	0	0.00	268.00	1	2,852	0.04%
2022/12/07	0	273.50	7	273.86	272.00	-7	2,850	-0.25%
2022/12/06	2	279.49	2	278.25	277.50	0	2,844	0.00%
2022/12/05	1	275.50	4.4	281.56	283.00	-3.4	2,850	-0.12%
2022/12/02	0.1	275.61	0.1	274.54	277.00	0	2,870	0.00%
2022/12/01	0	272.00	1	271.00	271.50	-1	2,944	-0.03%
2022/11/30	0	0.00	20	268.50	266.00	-20	2,930	-0.68%
2022/11/29	122	266.98	4	269.25	267.00	118	2,901	4.07%	大買/鉅額交易
2022/11/28	0	267.50	11	268.82	265.50	-11	2,865	-0.38%
2022/11/25	3.1	268.20	0	0.00	265.00	3.1	2,837	0.11%
2022/11/24	0	268.50	0	267.50	267.50	0	2,801	0.00%
2022/11/23	1	266.00	3	264.50	265.00	-2	2,782	-0.07%
2022/11/22	1	256.04	1	259.04	261.00	0	2,758	0.00%
2022/11/21	1	255.50	3	257.33	258.00	-2	2,731	-0.07%
2022/11/18	0	254.50	8.2	254.51	256.00	-8.1	2,734	-0.30%
2022/11/17	0	0.00	2	253.50	254.00	-2	2,775	-0.07%
2022/11/16	2	252.25	2	252.00	252.00	0	2,803	0.00%
2022/11/15	3	250.51	0	0.00	252.00	3	2,823	0.11%
2022/11/14	5.1	249.30	3	249.33	248.00	2.1	2,845	0.07%
2022/11/11	3.1	246.96	3.1	247.48	249.00	0	2,877	0.00%
2022/11/10	1	241.00	0	0.00	241.00	1	2,898	0.04%
2022/11/09	0	0.00	0.3	245.18	244.50	-0.3	2,983	-0.01%
2022/11/08	0.1	241.00	4	241.13	242.00	-3.9	3,080	-0.13%
2022/11/07	43	237.08	1.1	237.00	237.50	41.9	3,220	1.30%
2022/11/04	3.1	231.20	0	234.50	234.50	3.1	3,218	0.10%
2022/11/03	3.5	234.79	1	235.50	235.50	2.5	3,207	0.08%
2022/11/02	0	236.88	1.1	235.68	237.50	-1.1	3,212	-0.03%
2022/11/01	1	236.00	0	0.00	236.00	1	3,214	0.03%
2022/10/31	0	0.00	1	236.50	236.00	-1	3,230	-0.03%
2022/10/28	1	233.02	0.4	234.00	234.00	0.7	3,229	0.02%
2022/10/27	1	234.00	0	0.00	233.00	1	3,241	0.03%
2022/10/26	0.3	235.12	1	233.50	235.50	-0.7	3,287	-0.02%
2022/10/25	2.1	231.49	1.1	231.60	231.50	1	3,299	0.03%
2022/10/24	2	230.27	3	230.83	231.00	-1	3,385	-0.03%
2022/10/21	3.4	229.26	1	229.50	229.00	2.4	3,458	0.07%
2022/10/20	2	232.98	1	232.50	232.00	1	3,500	0.03%
2022/10/18	2	233.32	2	236.25	236.50	0	3,470	0.00%
2022/10/17	0	232.50	93	231.24	232.00	-93	3,473	-2.68%
2022/10/14	42.1	232.29	0.1	232.50	231.00	42	3,483	1.21%
2022/10/13	279	231.26	1	230.00	231.00	278	3,495	7.95%	大買/鉅額交易
2022/10/12	1.1	231.50	17	229.53	231.50	-15.9	3,512	-0.45%
2022/10/11	2.1	225.75	0	0.00	225.00	2.1	3,537	0.06%
2022/10/07	22.6	233.39	0	0.00	231.00	22.6	3,484	0.65%
2022/10/06	1	243.00	0	0.00	244.00	1	3,432	0.03%
2022/10/05	1	242.50	2.2	244.23	244.00	-1.2	3,437	-0.03%
2022/10/04	4	240.00	0	0.00	240.00	4	3,439	0.12%
2022/10/03	0	234.50	0	0.00	234.00	0	3,422	0.00%
2022/09/30	1.1	233.02	0	0.00	234.00	1.1	3,428	0.03%
2022/09/29	1	236.50	0.1	239.00	237.50	1	3,418	0.03%
2022/09/28	2.2	236.86	2	238.25	237.50	0.2	3,427	0.01%
2022/09/27	2.2	242.43	3	243.00	242.00	-0.8	3,408	-0.02%
2022/09/26	3.2	239.71	3	240.17	238.50	0.2	3,435	0.00%
2022/09/23	0	246.50	1.1	246.07	246.00	-1	3,441	-0.03%
2022/09/22	251.2	246.00	2	245.50	246.50	249.2	3,519	7.08%	大買/鉅額交易
2022/09/21	3.1	250.33	3	248.67	249.00	0.1	3,501	0.00%
2022/09/20	0.1	254.00	0	0.00	253.50	0.1	3,471	0.00%
2022/09/19	1	254.00	5	254.00	254.50	-4	3,457	-0.11%
2022/09/15	1	255.50	1	255.00	254.00	0	3,413	0.00%
2022/09/14	0	253.50	0	0.00	252.50	0	3,430	0.00%
2022/09/13	1	256.00	2.1	257.05	256.50	-1.1	3,446	-0.03%
2022/09/12	0.1	254.00	0.1	254.00	254.00	-0.1	3,458	0.00%
2022/09/08	1	248.51	17	245.15	249.00	-16	3,470	-0.46%
2022/09/07	40.7	242.37	22	243.70	242.00	18.7	3,433	0.55%
2022/09/06	21	258.12	0	0.00	255.00	21	3,335	0.63%
2022/09/05	1	256.52	2.2	257.82	258.00	-1.2	3,365	-0.04%
2022/09/02	0	254.00	0	0.00	253.50	0	3,373	0.00%
2022/09/01	18.2	252.94	1	253.50	252.50	17.2	3,374	0.51%
2022/08/31	1	255.52	6.2	254.29	255.00	-5.1	3,385	-0.15%
2022/08/30	0	0.00	6	253.50	257.00	-6	3,421	-0.18%
2022/08/29	3.1	252.39	1	254.50	253.00	2.1	3,410	0.06%
2022/08/26	30.2	258.45	3	257.67	258.50	27.2	3,413	0.80%
2022/08/25	131.1	254.52	2	254.26	255.50	129.1	3,392	3.80%	大買/鉅額交易
2022/08/24	14.4	255.26	3	254.33	254.00	11.4	3,371	0.34%
2022/08/23	2	262.25	2	262.75	260.50	0	3,385	0.00%
2022/08/22	1	264.05	1.1	264.07	267.50	0	3,374	0.00%
2022/08/19	2.2	262.80	33	262.44	264.50	-30.8	3,347	-0.92%
2022/08/18	2	256.60	2.2	260.63	262.50	-0.2	3,321	-0.01%
2022/08/17	2	255.01	6	256.08	258.00	-4	3,282	-0.12%
2022/08/16	1.4	253.18	14.5	254.49	254.50	-13.1	3,224	-0.40%
2022/08/15	27.6	253.30	23	255.96	252.50	4.6	3,156	0.14%
2022/08/12	26.5	261.46	71.1	261.31	262.00	-44.6	3,066	-1.46%
2022/08/11	2	281.25	5	281.30	282.00	-3	2,952	-0.10%
2022/08/10	2	278.00	3	278.00	277.00	-1	2,964	-0.03%
2022/08/09	5.4	281.38	1	280.50	281.00	4.4	2,965	0.15%
2022/08/08	77	282.68	2	282.75	283.50	75	2,970	2.53%
2022/08/05	16.2	281.72	3	282.00	282.00	13.2	3,010	0.44%
2022/08/04	2	280.75	2	282.00	281.00	0	3,062	0.00%
2022/08/03	41	280.41	1	280.00	281.00	40	3,068	1.30%
2022/08/02	9.3	278.79	1	277.00	277.50	8.3	3,108	0.27%
2022/08/01	3	279.67	3	280.83	282.50	0	3,060	0.00%
2022/07/29	25.9	280.04	3	282.00	281.50	22.9	3,050	0.75%
2022/07/28	6.3	320.54	18	322.13	319.00	-11.7	2,955	-0.40%
2022/07/27	2	320.01	2	322.00	322.50	0	2,870	0.00%
2022/07/26	2.1	323.00	6	323.00	323.00	-3.9	2,814	-0.14%
2022/07/25	3.1	322.73	1	326.00	326.00	2.1	2,787	0.07%
2022/07/22	13.1	325.11	3	323.84	326.00	10.1	2,770	0.36%
2022/07/21	2	318.25	3.7	318.85	322.00	-1.6	2,740	-0.06%
2022/07/20	6.1	315.61	0	318.50	316.00	6.1	2,705	0.23%
2022/07/19	1	311.01	6	311.50	312.00	-5	2,700	-0.18%
2022/07/18	6	308.42	0	0.00	308.50	6	2,678	0.23%
2022/07/15	60.1	311.49	0	0.00	310.00	60.1	2,640	2.27%
2022/07/13	0	0.00	1	313.00	313.00	-1	2,648	-0.04%
2022/07/12	1.1	305.10	1.3	307.38	306.50	-0.2	2,624	-0.01%
2022/07/11	2	309.75	5.1	309.51	309.50	-3.1	2,597	-0.12%
2022/07/08	3	305.68	0	0.00	305.00	3	2,592	0.12%
2022/07/07	101	303.46	0	0.00	302.50	101	2,610	3.87%	大買/鉅額交易
2022/07/06	3.1	299.22	0	0.00	298.00	3.1	2,644	0.12%
2022/07/05	1	307.00	0	0.00	304.50	1	2,673	0.04%
2022/07/04	16.1	303.10	0.1	306.00	301.50	16	2,666	0.60%
2022/07/01	0	309.50	2	311.25	309.50	-2	2,666	-0.07%
2022/06/30	4.4	310.68	0	0.00	310.50	4.4	2,657	0.17%
2022/06/29	0	0.00	1	323.50	324.00	-1	2,586	-0.04%
2022/06/28	46	325.87	0	0.00	326.00	46	2,572	1.79%
2022/06/27	1	329.98	3	328.67	328.50	-2	2,577	-0.08%
2022/06/24	1	324.00	2	328.00	326.00	-1	2,571	-0.04%
2022/06/23	14	324.53	4	323.50	325.00	10	2,572	0.39%
2022/06/22	3.1	331.28	1	325.00	321.50	2.1	2,605	0.08%
2022/06/21	0.1	326.95	0.1	328.33	332.00	0	2,594	0.00%
2022/06/20	2.1	320.70	1.7	318.71	320.00	0.4	2,580	0.01%
2022/06/17	0	322.50	0	0.00	323.00	0	2,596	0.00%
2022/06/16	28	324.80	3	325.84	324.50	25	2,605	0.96%
2022/06/15	2.5	326.98	3	326.17	325.00	-0.5	2,688	-0.02%
2022/06/14	1	325.03	0	0.00	325.00	1	2,881	0.04%
2022/06/13	7.1	325.33	0	324.50	327.00	7.1	2,923	0.24%
2022/06/10	1.2	330.55	0	0.00	329.00	1.2	2,937	0.04%
2022/06/09	2.1	335.79	1	334.50	333.00	1.1	2,991	0.04%
2022/06/08	0.1	340.25	2	341.50	338.50	-1.9	2,996	-0.06%
2022/06/07	11	338.09	0	0.00	339.00	11	2,974	0.37%
2022/06/06	1	340.50	1	344.00	340.00	0	2,980	0.00%
2022/06/02	1.1	342.53	1.3	344.30	342.50	-0.2	3,011	-0.01%
2022/06/01	0.1	344.83	1	344.00	343.00	-0.9	3,078	-0.03%
2022/05/31	0	0.00	3.1	338.60	341.50	-3.1	3,102	-0.10%
2022/05/30	0.1	337.07	0	0.00	338.50	0.1	3,060	0.00%
2022/05/27	1	327.50	1	328.54	329.00	0	3,046	0.00%
2022/05/26	29	324.81	1	324.00	323.50	28	3,066	0.91%
2022/05/25	1	327.50	1	326.00	327.00	0	3,076	0.00%
2022/05/24	3	322.50	3	323.50	322.00	0	3,089	0.00%
2022/05/23	4.1	325.50	0	0.00	323.50	4.1	3,089	0.13%
2022/05/20	19	324.05	1	322.50	324.00	18	3,090	0.58%
2022/05/19	6.1	323.43	0	0.00	325.00	6.1	3,078	0.20%
2022/05/18	5.3	333.94	11	333.73	332.00	-5.7	3,029	-0.19%
2022/05/17	1.1	334.14	0	0.00	332.50	1.1	3,010	0.04%
2022/05/16	1	333.02	14.5	330.79	332.00	-13.5	2,983	-0.45%
2022/05/13	3.2	330.73	0	0.00	332.50	3.2	2,957	0.11%
2022/05/12	4.8	339.22	71	339.79	338.00	-66.2	2,908	-2.28%
2022/05/11	0	349.33	0	0.00	349.50	0	2,844	0.00%
2022/05/10	4.4	346.39	3	345.00	350.00	1.4	2,831	0.05%
2022/05/09	0.1	356.57	1	354.00	356.50	-0.9	2,797	-0.03%
2022/05/06	2.2	358.20	0	0.00	358.00	2.2	2,781	0.08%
2022/05/05	1	364.00	1	365.50	366.00	0	2,778	0.00%
2022/05/04	0	362.00	1	362.50	361.50	-1	2,785	-0.04%
2022/05/03	0.1	361.00	1	360.93	362.00	-1	2,854	-0.03%
2022/04/29	0	358.00	0	0.00	357.00	0	2,933	0.00%
2022/04/28	0	356.12	0	0.00	356.50	0	2,945	0.00%
2022/04/27	2	354.26	0	0.00	355.00	2	2,929	0.07%
2022/04/26	1	358.00	2	359.51	358.00	-1	2,921	-0.03%
2022/04/25	6	356.01	52	356.49	356.00	-46	2,928	-1.57%
2022/04/22	1.1	362.06	1	360.03	363.00	0	2,907	0.00%
2022/04/21	16	360.00	0	0.00	358.50	16	2,910	0.55%
2022/04/20	5	358.50	0	360.00	359.50	5	2,911	0.17%
2022/04/19	0	0.00	1	358.00	357.00	-1	2,907	-0.03%
2022/04/18	1.1	356.50	0	0.00	355.00	1.1	2,929	0.04%
2022/04/15	0.2	357.31	1.2	356.41	356.50	-1	2,926	-0.03%
2022/04/14	2	355.77	1.1	358.10	357.00	0.9	2,946	0.03%
2022/04/13	1	355.00	0	0.00	354.50	1	2,954	0.03%
2022/04/12	64.5	349.32	1	351.50	349.00	63.5	2,973	2.13%
2022/04/11	7.4	359.33	9	358.67	356.50	-1.6	2,942	-0.05%
2022/04/08	16.3	362.02	0.4	363.13	364.50	15.9	2,895	0.55%
2022/04/07	2.5	361.89	0	0.00	360.50	2.5	2,908	0.09%
2022/04/06	1.2	369.39	0	0.00	367.50	1.2	2,862	0.04%
2022/04/01	4.1	372.11	1	371.75	373.50	3.1	2,827	0.11%
2022/03/31	8	374.50	1	375.50	373.50	7	2,822	0.25%
2022/03/29	4	378.50	0	0.00	376.00	4	2,805	0.14%
2022/03/28	3.1	377.96	7.3	374.45	378.00	-4.2	2,814	-0.15%
2022/03/25	7	375.14	1	376.00	374.00	6	2,804	0.22%
2022/03/24	1.2	375.86	1.5	374.67	373.00	-0.3	2,764	-0.01%
2022/03/23	2	372.00	1	372.00	372.50	1	2,783	0.04%
2022/03/22	0.3	372.75	1	371.50	372.00	-0.7	2,804	-0.03%
2022/03/21	5.1	373.22	1	375.00	374.50	4.1	2,763	0.15%
2022/03/18	72.2	374.94	340	373.87	372.50	-267.8	2,723	-9.84%	大賣/鉅額交易
2022/03/17	29.5	378.68	29	373.71	377.00	0.5	2,651	0.02%
2022/03/16	32.1	369.49	7	375.93	379.00	25.1	2,462	1.02%
2022/03/15	1	366.50	31	362.63	368.00	-30	2,392	-1.25%
2022/03/14	19.1	367.27	0.1	365.50	369.50	19	2,403	0.79%
2022/03/11	0	372.00	1	371.35	371.50	-1	2,345	-0.04%
2022/03/10	1.3	366.46	0	369.00	366.50	1.3	2,313	0.06%
2022/03/09	23.1	360.13	0	0.00	360.00	23.1	2,301	1.00%
2022/03/08	22.1	357.91	0	0.00	358.50	22.1	2,295	0.96%
2022/03/07	6	362.75	102	362.39	364.00	-96	2,252	-4.26%	大賣/
2022/03/04	1	380.00	2	380.75	376.00	-1	2,249	-0.04%
2022/03/03	101	379.21	3.1	379.58	380.00	97.9	2,227	4.39%	大買/
2022/03/02	4.1	373.01	0	0.00	373.00	4.1	2,212	0.18%
2022/03/01	140	374.89	0.2	373.54	373.50	139.8	2,199	6.36%	大買/鉅額交易
2022/02/25	1.1	371.36	2.2	369.82	371.50	-1.1	2,170	-0.05%
2022/02/24	229.1	371.05	15.9	372.29	371.00	213.2	2,165	9.85%	大買/鉅額交易
2022/02/23	5	377.50	0.1	379.00	377.50	4.9	2,153	0.23%
2022/02/22	33.2	377.37	2.5	375.45	377.50	30.7	2,151	1.42%
2022/02/21	15	376.93	11	377.00	378.50	4	2,150	0.19%
2022/02/18	3.1	372.01	1	370.00	372.00	2.1	2,155	0.10%
2022/02/17	0	0.00	2.2	370.55	371.50	-2.2	2,202	-0.10%
2022/02/16	3	367.50	3	366.17	369.00	0	2,217	0.00%
2022/02/15	15.1	362.67	0	0.00	362.50	15.1	2,264	0.67%
2022/02/14	0.1	364.32	20	363.85	363.00	-19.9	2,365	-0.84%
2022/02/11	16.1	367.44	0	0.00	367.50	16.1	2,397	0.67%
2022/02/10	4	367.50	0	367.00	370.00	4	2,434	0.16%
2022/02/09	60	365.15	1	362.00	366.00	59	2,480	2.38%
2022/02/08	14	364.00	1	363.00	363.50	13	2,485	0.52%
2022/02/07	6.1	362.04	1	360.50	364.00	5.1	2,498	0.20%
2022/01/26	55.1	359.87	2	359.50	359.50	53.1	2,508	2.12%
2022/01/25	2.3	358.29	7	358.21	360.00	-4.7	2,504	-0.19%
2022/01/24	5.2	366.50	0.1	370.50	364.50	5.2	2,433	0.21%
2022/01/21	59	375.16	0	0.00	377.00	59	2,371	2.49%
2022/01/20	0	0.00	4.1	378.88	378.50	-4.1	2,358	-0.17%
2022/01/19	0	0.00	2.1	378.97	378.00	-2.1	2,364	-0.09%
2022/01/18	4	380.74	42	380.40	380.00	-38	2,385	-1.59%
2022/01/17	0	378.00	0	0.00	378.00	0	2,401	0.00%
2022/01/14	0	373.50	15.2	374.08	377.50	-15.2	2,450	-0.62%
2022/01/13	50	376.96	7.3	377.83	378.00	42.8	2,478	1.73%
2022/01/12	21.1	376.15	1.2	378.02	378.00	19.9	2,509	0.79%
2022/01/11	3	380.16	2	378.00	378.00	1	2,511	0.04%
2022/01/10	1	378.46	5.3	376.62	378.50	-4.3	2,484	-0.17%
2022/01/07	0.3	378.45	10.1	378.72	377.50	-9.9	2,492	-0.40%
2022/01/06	4.1	379.01	7.4	379.69	380.00	-3.3	2,512	-0.13%
2022/01/05	15.3	381.28	20	379.73	380.50	-4.8	2,535	-0.19%
2022/01/04	377.2	376.80	4.2	375.45	377.00	373	2,506	14.88%	大買/鉅額交易
2022/01/03	2.1	372.79	0	0.00	373.50	2.1	2,490	0.08%
2021/12/30	0	375.00	5.8	375.31	376.00	-5.7	2,527	-0.23%
2021/12/29	0	0.00	3	373.33	373.50	-3	2,513	-0.12%
2021/12/28	0.3	372.45	0.4	372.50	373.50	-0.1	2,524	0.00%
2021/12/27	0.1	371.34	4	371.00	372.50	-3.9	2,530	-0.15%
2021/12/24	0	0.00	40.1	369.50	370.00	-40.1	2,544	-1.58%
2021/12/23	152	371.00	2	371.00	371.00	150	2,556	5.87%	大買/鉅額交易
2021/12/22	0.1	369.00	0	0.00	370.00	0.1	2,572	0.00%
2021/12/21	0	0.00	2.1	370.23	370.50	-2.1	2,574	-0.08%
2021/12/20	159.1	367.67	1	367.00	367.00	158.1	2,582	6.12%	大買/鉅額交易
2021/12/17	1	368.00	0	368.00	366.50	1	2,599	0.04%
2021/12/16	1	367.50	7	367.29	367.00	-6	2,577	-0.23%
2021/12/15	0	365.50	0	0.00	364.50	0	2,563	0.00%
2021/12/14	234	366.09	2	365.75	366.50	232	2,592	8.95%	大買/鉅額交易
2021/12/13	3.1	368.13	2	367.00	366.50	1.1	2,599	0.04%
2021/12/10	1	368.49	4	369.00	368.00	-3	2,598	-0.11%
2021/12/09	1	364.50	9	364.50	367.00	-8	2,598	-0.31%
2021/12/08	6	363.25	0.3	360.50	360.00	5.7	2,584	0.22%
2021/12/07	1	363.50	1	365.50	366.50	0	2,549	0.00%
2021/12/06	1	362.51	1.2	364.41	365.00	-0.2	2,545	-0.01%
2021/12/03	6	364.25	3	365.33	365.50	3	2,559	0.12%
2021/12/02	1.2	363.81	1.1	363.00	363.50	0.1	2,552	0.01%
2021/12/01	1	360.00	4	358.75	360.00	-3	2,546	-0.12%
2021/11/30	1	352.56	0	0.00	352.50	1	2,539	0.04%
2021/11/29	4	354.63	1	357.00	355.50	3	2,486	0.12%
2021/11/26	0	0.00	2.1	356.60	356.00	-2.1	2,475	-0.08%
2021/11/25	9.1	360.56	1.1	358.45	361.00	8.1	2,493	0.32%
2021/11/24	0	0.00	2	355.75	355.00	-2	2,508	-0.08%
2021/11/23	2.1	353.77	1	353.00	352.50	1.1	2,505	0.04%
2021/11/22	1.1	356.12	0	0.00	356.00	1.1	2,490	0.04%
2021/11/19	2.1	360.51	0	361.50	360.50	2.1	2,469	0.09%
2021/11/18	36.1	359.49	3	359.17	359.50	33.1	2,465	1.34%
2021/11/17	3.1	356.81	0	0.00	357.50	3.1	2,461	0.12%
2021/11/16	0.2	354.68	24	354.06	354.50	-23.8	2,478	-0.96%
2021/11/15	3.2	357.93	8.3	358.53	359.00	-5.1	2,476	-0.20%
2021/11/12	3.6	361.35	1	358.50	360.00	2.6	2,495	0.10%
2021/11/11	16.9	365.26	3	365.00	365.00	13.9	2,504	0.56%
2021/11/10	22.2	376.04	3	375.00	377.50	19.2	2,445	0.78%
2021/11/09	5	374.39	30.1	372.19	375.50	-25.1	2,441	-1.03%
2021/11/08	2.1	371.97	7.2	371.05	371.50	-5.1	2,489	-0.21%
2021/11/05	1	362.97	6.2	362.56	364.50	-5.2	2,505	-0.21%
2021/11/04	1	357.00	2	358.00	359.00	-1	2,521	-0.04%
2021/11/03	3	356.00	4	357.00	356.00	-1	2,520	-0.04%
2021/11/02	2.1	356.48	2.1	356.49	356.00	0	2,524	0.00%
2021/11/01	1	354.00	10	354.50	355.00	-9	2,569	-0.35%
2021/10/29	1.3	352.25	8.4	351.87	353.00	-7.1	2,620	-0.27%
2021/10/28	7.3	356.02	3.1	355.66	354.00	4.3	2,678	0.16%
2021/10/27	0	355.00	0	0.00	357.50	0	2,816	0.00%
2021/10/26	7	356.00	3	354.17	356.50	4	2,912	0.14%
2021/10/25	22.1	355.85	1.3	353.62	353.00	20.8	2,969	0.70%
2021/10/22	23	355.02	10.1	353.79	356.00	12.9	3,004	0.43%
2021/10/21	1	349.49	3	349.50	349.00	-2	3,011	-0.07%
2021/10/20	44	346.48	29.1	346.04	344.50	14.9	3,009	0.49%
2021/10/19	1	337.50	0	0.00	339.00	1	3,108	0.03%
2021/10/18	0.1	337.01	2	337.00	335.50	-1.9	3,177	-0.06%
2021/10/15	0.1	334.97	0	336.50	334.00	0.1	3,194	0.00%
2021/10/14	14	333.82	1	335.49	333.50	13	3,195	0.41%
2021/10/13	0.2	341.00	5	342.70	343.50	-4.9	3,174	-0.15%
2021/10/12	0.1	338.35	100	339.04	338.00	-99.9	3,162	-3.16%
2021/10/08	0	338.00	2	338.00	338.00	-2	3,147	-0.06%
2021/10/07	2	334.50	3.1	335.64	337.00	-1	3,149	-0.03%
2021/10/06	0	323.00	0	0.00	323.00	0	3,144	0.00%
2021/10/05	9	324.00	0	0.00	324.00	9	3,152	0.29%
2021/10/04	0	323.15	3	323.17	324.00	-3	3,196	-0.09%
2021/10/01	1	320.53	0	323.00	320.50	1	3,204	0.03%
2021/09/30	3	327.00	1	325.50	325.50	2	3,195	0.06%
2021/09/29	1.5	328.96	4	329.75	328.50	-2.5	3,189	-0.08%
2021/09/28	2.1	337.28	1	339.44	338.50	1	3,179	0.03%
2021/09/27	1.1	337.61	2.2	339.68	340.50	-1.1	3,175	-0.04%
2021/09/24	0	0.00	3	337.00	337.00	-3	3,182	-0.09%
2021/09/23	3	331.50	2	332.50	331.50	1	3,179	0.03%
2021/09/22	3.1	322.18	2	323.50	328.50	1.1	3,181	0.03%
2021/09/17	38	327.74	10.3	327.68	326.00	27.7	3,198	0.87%
2021/09/16	34	325.35	0	0.00	326.00	34	3,246	1.05%
2021/09/15	4.1	323.99	0.1	323.50	322.50	4	3,257	0.12%
2021/09/14	66.1	323.53	101	322.45	322.50	-34.9	3,315	-1.05%	大賣/
2021/09/13	5	320.00	11.5	319.05	320.00	-6.5	3,394	-0.19%
2021/09/10	1.1	317.08	0	0.00	316.00	1.1	3,433	0.03%
2021/09/08	20	315.98	1	317.00	317.00	19	3,483	0.55%
2021/09/07	2	319.75	3.9	319.34	319.00	-1.9	3,508	-0.05%
2021/09/06	1	319.06	6.2	323.10	323.00	-5.2	3,521	-0.15%
2021/09/03	2.2	318.79	2	320.50	319.50	0.2	3,554	0.00%
2021/09/02	2	317.05	1.6	316.71	316.00	0.5	3,590	0.01%
2021/09/01	1.2	322.17	2	321.00	321.00	-0.8	3,621	-0.02%
2021/08/31	1	320.00	0	0.00	324.00	1	3,634	0.03%
2021/08/30	2	318.99	0	0.00	319.00	2	3,637	0.06%
2021/08/27	1	316.54	0	0.00	317.50	1	3,625	0.03%
2021/08/26	2	318.50	0	0.00	319.00	2	3,662	0.05%
2021/08/25	1	317.57	0	319.00	318.50	1	3,710	0.03%
2021/08/24	6	317.25	0	0.00	315.00	6	3,747	0.16%
2021/08/23	0	317.21	9	316.83	317.50	-9	3,764	-0.24%
2021/08/20	5	308.71	0.1	312.40	312.00	4.9	3,789	0.13%
2021/08/19	11.3	314.74	2	312.00	311.00	9.3	3,821	0.24%
2021/08/18	15.2	314.59	11	314.77	317.50	4.2	3,817	0.11%
2021/08/17	0	318.00	13	318.35	318.00	-13	3,827	-0.34%
2021/08/16	2.1	315.50	11.6	315.49	315.00	-9.5	3,806	-0.25%
2021/08/13	68.1	317.54	3.3	317.98	316.50	64.8	3,893	1.66%
2021/08/12	41.4	320.94	10	322.35	319.00	31.4	4,117	0.76%
2021/08/11	8	319.00	5	321.00	323.00	3	4,271	0.07%
2021/08/10	4	317.88	185	317.88	319.50	-181	4,299	-4.21%	大賣/鉅額交易
2021/08/09	0	322.86	2	322.50	322.00	-2	4,353	-0.05%
2021/08/06	0	320.50	12	323.83	323.50	-12	4,430	-0.27%
2021/08/05	1.2	321.59	2	323.50	321.00	-0.8	4,593	-0.02%
2021/08/04	2.4	320.46	1	321.03	324.00	1.4	4,686	0.03%
2021/08/03	14.2	320.29	4.1	327.98	324.50	10.1	4,745	0.21%
2021/08/02	6.5	316.46	4.6	319.21	319.50	1.9	4,726	0.04%
2021/07/30	12.3	352.15	7.6	353.14	351.00	4.7	4,651	0.10%
2021/07/29	12.1	353.10	152.1	352.39	352.50	-140	4,654	-3.01%	大賣/鉅額交易
2021/07/28	14.3	355.21	0	0.00	353.50	14.3	4,637	0.31%
2021/07/27	2	358.75	1.3	358.11	359.00	0.7	4,622	0.01%
2021/07/26	8.2	355.16	1	354.50	354.50	7.2	4,608	0.16%
2021/07/23	15.5	357.27	106	354.09	354.50	-90.5	4,590	-1.97%	大賣/
2021/07/22	13.4	368.16	9	371.50	365.50	4.4	4,465	0.10%
2021/07/21	6.1	370.85	4	371.88	370.50	2.1	4,444	0.05%
2021/07/20	3.2	371.46	3.1	372.17	371.00	0.1	4,455	0.00%
2021/07/19	5.3	372.04	0	374.00	372.00	5.3	4,485	0.12%
2021/07/16	2	374.51	11	375.00	376.00	-9	4,532	-0.20%
2021/07/15	0	379.75	1.2	379.00	378.50	-1.2	4,558	-0.03%
2021/07/14	0	0.00	77	378.26	379.00	-77	4,583	-1.68%
2021/07/13	8.2	378.57	5.3	380.38	376.50	2.9	4,638	0.06%
2021/07/12	3.1	380.98	3	380.17	381.00	0	4,720	0.00%
2021/07/09	5.3	375.42	2	373.56	373.00	3.3	4,720	0.07%
2021/07/08	3	381.15	0.8	380.50	381.00	2.3	4,701	0.05%
2021/07/07	2.2	377.53	195.1	377.77	379.00	-192.9	4,734	-4.07%	大賣/鉅額交易
2021/07/06	11.1	376.69	1	376.51	376.00	10.1	4,763	0.21%
2021/07/05	4.1	375.66	1	375.00	376.00	3.1	4,778	0.07%
2021/07/02	1.1	369.29	2.2	370.35	371.00	-1	4,796	-0.02%
2021/07/01	4	367.89	0	0.00	367.00	4	4,819	0.08%
2021/06/30	3	373.00	0.1	374.50	371.50	2.9	4,824	0.06%
2021/06/29	1	372.00	1	371.50	370.00	0	4,815	0.00%
2021/06/28	7.3	371.94	87	367.76	372.50	-79.7	4,845	-1.65%
2021/06/25	12.5	370.02	63	371.21	367.00	-50.5	4,850	-1.04%
2021/06/24	3.1	375.01	0	0.00	373.50	3.1	4,818	0.06%
2021/06/23	5.1	373.11	22.1	374.00	374.00	-17.1	4,837	-0.35%
2021/06/22	24.2	378.27	3	377.51	375.00	21.2	4,800	0.44%
2021/06/21	6	384.10	1	385.00	383.00	5	4,767	0.11%
2021/06/18	6.1	385.77	600	385.00	385.00	-593.9	4,787	-12.40%	大賣/鉅額交易
2021/06/17	6	385.00	1	385.00	388.00	5	4,885	0.10%
2021/06/16	17.4	388.03	2	388.75	388.00	15.4	5,262	0.29%
2021/06/15	2.1	382.56	0	0.00	383.50	2.1	5,462	0.04%
2021/06/11	15.1	383.29	3	383.67	383.00	12.1	5,498	0.22%
2021/06/10	5	387.00	2.2	387.61	385.50	2.8	5,516	0.05%
2021/06/09	5.1	386.14	1	385.50	386.00	4.1	5,508	0.08%
2021/06/08	17.1	388.13	1	387.50	390.00	16.1	5,549	0.29%
2021/06/07	6	386.66	3	384.00	388.00	3	5,592	0.05%
2021/06/04	8.1	389.52	4.2	389.55	390.00	3.9	5,593	0.07%
2021/06/03	4	390.38	1	389.65	392.00	3	5,623	0.05%
2021/06/02	5.2	393.21	3	394.83	393.50	2.2	5,631	0.04%
2021/06/01	2.1	399.66	6.1	398.11	403.00	-4	5,623	-0.07%
2021/05/31	1	393.50	59	393.21	395.00	-58	5,653	-1.03%
2021/05/28	12.1	389.64	16	389.81	391.50	-3.9	5,701	-0.07%
2021/05/27	14.5	392.15	1	389.50	388.00	13.5	5,764	0.23%
2021/05/26	3	389.50	62	393.01	397.50	-59	5,787	-1.02%
2021/05/25	9.1	390.90	1	391.00	390.50	8.1	5,824	0.14%
2021/05/24	3	390.48	4	389.50	390.00	-1	5,912	-0.02%
2021/05/21	7.1	394.26	84	390.01	392.50	-76.9	5,916	-1.30%
2021/05/20	187.4	399.56	13.1	413.29	397.00	174.3	5,847	2.98%	大買/鉅額交易
2021/05/19	289.1	407.85	56.1	397.92	409.50	233	5,622	4.14%	大買/鉅額交易
2021/05/18	8.2	378.23	8.1	379.59	384.00	0	5,420	0.00%
2021/05/17	17.1	376.44	7	371.00	368.00	10.1	5,395	0.19%
2021/05/14	44.1	381.99	26	380.69	380.00	18.1	5,301	0.34%
2021/05/13	24.1	379.83	30.1	379.38	379.50	-6.1	5,226	-0.12%
2021/05/12	12.1	359.16	6	356.06	361.50	6.1	5,069	0.12%
2021/05/11	9.3	370.22	48	378.64	367.50	-38.7	4,957	-0.78%
2021/05/10	5.1	389.00	24	389.00	387.00	-18.9	4,863	-0.39%
2021/05/07	40.1	387.75	3.2	389.02	391.00	36.9	4,846	0.76%
2021/05/06	68.1	388.11	4	389.13	380.50	64.1	4,815	1.33%
2021/05/04	3	378.33	13	374.88	378.00	-10	4,775	-0.21%
2021/05/03	0.2	377.95	3.1	378.92	376.50	-2.9	4,794	-0.06%
2021/04/29	0	0.00	1	376.00	376.00	-1	4,809	-0.02%
2021/04/28	0.5	374.00	1	373.00	372.00	-0.5	4,827	-0.01%
2021/04/27	8.1	375.07	1.2	375.00	375.00	6.9	4,869	0.14%
2021/04/26	1	379.99	2	379.00	380.00	-1	4,835	-0.02%
2021/04/23	2	376.75	0	0.00	378.00	2	4,836	0.04%
2021/04/22	23.1	374.37	2.1	372.33	373.50	21	4,845	0.43%
2021/04/21	6.1	378.16	9.2	377.68	376.50	-3.1	4,841	-0.06%
2021/04/20	6	383.83	3	383.00	383.00	3	4,875	0.06%
2021/04/19	7.7	387.13	81.4	390.61	385.50	-73.7	4,906	-1.50%
2021/04/16	574.7	379.41	117.5	386.22	388.00	457.2	4,915	9.30%	大買/大賣/鉅額交易
2021/04/15	7.1	370.78	1.2	369.58	373.00	5.9	4,955	0.12%
2021/04/14	15	369.10	0	371.00	370.50	15	5,037	0.30%
2021/04/13	7.3	371.97	3.1	372.89	370.50	4.2	5,034	0.08%
2021/04/12	31	374.60	1.5	374.83	374.50	29.5	4,996	0.59%
2021/04/09	9.4	371.85	2	371.50	371.50	7.4	4,964	0.15%
2021/04/08	7	372.22	3.5	373.01	374.50	3.5	4,949	0.07%
2021/04/07	4	369.63	282.2	369.43	371.50	-278.2	4,921	-5.65%	大賣/鉅額交易
2021/04/06	14.1	371.33	0	0.00	369.00	14.1	4,884	0.29%
2021/04/01	9	371.78	9.1	371.73	371.50	-0.1	4,854	0.00%
2021/03/31	38.3	374.38	5.3	373.58	372.50	33	4,845	0.68%
2021/03/30	74.5	375.80	3	376.16	377.00	71.5	4,807	1.49%
2021/03/29	16.5	370.27	4.1	372.00	374.00	12.5	4,760	0.26%
2021/03/26	8.4	365.18	4	365.75	365.00	4.4	4,719	0.09%
2021/03/25	9	363.45	5	364.10	365.00	4	4,693	0.09%
2021/03/24	6.1	371.42	3	369.36	366.00	3.1	4,672	0.07%
2021/03/23	13.2	367.03	143	366.01	365.50	-129.8	4,615	-2.81%	大賣/鉅額交易
2021/03/22	30.4	372.99	8	371.82	368.50	22.3	4,554	0.49%
2021/03/19	49.1	373.47	166.1	372.18	377.50	-117	4,421	-2.65%	大賣/鉅額交易
2021/03/18	56.3	357.90	7.3	357.59	358.00	49	4,050	1.21%
2021/03/17	88.2	325.69	1	323.00	325.50	87.2	3,831	2.28%
2021/03/16	219.3	332.37	2	332.25	331.00	217.3	3,833	5.67%	大買/鉅額交易
2021/03/15	5.2	322.69	1.2	326.13	326.00	4	3,842	0.10%
2021/03/12	47.1	323.19	7.7	322.82	323.50	39.5	3,861	1.02%
2021/03/11	1	316.99	10.4	317.72	317.50	-9.3	3,843	-0.24%
2021/03/10	9	314.06	5.6	314.31	312.50	3.5	3,806	0.09%
2021/03/09	8	313.62	4.1	313.23	313.00	4	3,805	0.10%
2021/03/08	3	317.15	10	316.60	315.50	-7	3,786	-0.18%
2021/03/05	13	309.96	15.1	310.04	311.00	-2.1	3,755	-0.06%
2021/03/04	10	311.95	0	0.00	313.50	10	3,770	0.27%
2021/03/03	110	316.02	8.1	313.71	316.50	101.9	3,715	2.74%	大買/鉅額交易
2021/03/02	234	311.07	22.1	313.38	307.50	211.9	3,654	5.80%	大買/鉅額交易
2021/02/26	191.1	305.06	2.1	304.33	304.00	189	3,570	5.29%	大買/鉅額交易
2021/02/25	13	305.27	7	303.07	305.50	6	3,501	0.17%
2021/02/24	37.3	297.94	10.2	299.04	300.50	27.1	3,455	0.78%
2021/02/23	6	290.00	2	289.00	290.50	4	3,341	0.12%
2021/02/22	2	290.50	17	291.85	290.00	-15	3,340	-0.45%
2021/02/19	1	289.00	27	289.50	290.00	-26	3,341	-0.78%
2021/02/18	5	289.00	1	289.50	289.00	4	3,353	0.12%
2021/02/17	2	289.76	4.3	292.15	289.50	-2.3	3,386	-0.07%
2021/02/05	3	288.17	4.3	288.09	288.50	-1.3	3,360	-0.04%
2021/02/04	30	287.78	2.2	289.85	287.00	27.8	3,500	0.79%
2021/02/03	2	288.50	4	289.75	288.50	-2	3,563	-0.06%
2021/02/02	11.4	285.42	10	285.50	285.50	1.4	3,584	0.04%
2021/02/01	2.1	283.50	0	0.00	283.50	2.1	3,573	0.06%
2021/01/29	8	288.62	11	288.82	286.50	-3	3,572	-0.08%
2021/01/28	12	288.54	3	288.83	288.50	9	3,527	0.26%
2021/01/27	1	293.00	7.1	291.49	293.00	-6.1	3,502	-0.18%
2021/01/26	6	287.25	4	285.50	284.00	2	3,422	0.06%
2021/01/25	3.1	285.61	49.3	289.43	290.00	-46.2	3,387	-1.36%
2021/01/22	5.2	285.62	4	285.62	284.50	1.2	3,353	0.04%
2021/01/21	1	278.00	5	281.60	282.00	-4	3,325	-0.12%
2021/01/20	8	277.94	2.5	276.00	276.00	5.5	3,317	0.17%
2021/01/19	3	284.50	2.2	283.94	285.00	0.8	3,273	0.02%
2021/01/18	11.1	282.94	1	282.00	283.00	10.1	3,348	0.30%
2021/01/15	11	287.59	201.1	289.31	287.00	-190.1	3,335	-5.70%	大賣/鉅額交易
2021/01/14	3.2	288.53	2.1	291.44	288.00	1.1	3,299	0.03%
2021/01/13	7.1	290.96	7.8	290.57	288.50	-0.7	3,275	-0.02%
2021/01/12	7	285.35	209	281.56	281.00	-202	3,224	-6.26%	大賣/鉅額交易
2021/01/11	20.1	282.97	11.2	283.62	283.50	8.9	3,167	0.28%
2021/01/08	31.1	275.74	18.1	274.90	279.50	13	3,081	0.42%
2021/01/07	6.2	260.46	160	256.94	261.50	-153.9	2,927	-5.25%	大賣/鉅額交易
2021/01/06	7	252.71	2	253.75	254.00	5	2,837	0.18%
2021/01/05	7	251.07	1	253.00	253.00	6	2,828	0.21%
2021/01/04	14	250.71	1	252.00	251.00	13	2,835	0.46%
2020/12/31	7	251.50	10	252.00	250.50	-3	2,831	-0.11%
2020/12/30	1.1	250.05	0	0.00	252.50	1.1	2,829	0.04%
2020/12/25	2	248.50	0	0.00	248.00	2	2,869	0.07%
2020/12/24	8.1	248.51	1	248.50	248.50	7.1	2,860	0.25%
2020/12/23	101.1	248.55	0	0.00	249.00	101.1	2,862	3.53%	大買/鉅額交易
2020/12/22	11	249.23	0	0.00	249.00	11	2,880	0.38%
2020/12/21	6	251.50	0	0.00	251.50	6	2,896	0.21%
2020/12/18	0	0.00	0.5	252.50	253.00	-0.5	2,881	-0.02%
2020/12/15	0	0.00	17	254.12	253.00	-17	2,932	-0.58%
2020/12/14	1	256.00	4	256.38	255.50	-3	2,915	-0.10%
2020/12/11	75.2	253.23	3	254.33	255.00	72.2	2,910	2.48%
2020/12/10	6	258.42	2.1	258.38	257.00	3.9	2,909	0.13%
2020/12/09	5	260.10	7	263.73	264.00	-2	2,859	-0.07%
2020/12/08	9	257.33	185	256.76	258.00	-176	2,808	-6.27%	大賣/鉅額交易
2020/12/07	6	255.08	4	254.63	254.00	2	2,809	0.07%
2020/12/04	1.5	249.50	2	250.50	251.50	-0.5	2,752	-0.02%
2020/12/03	2	248.75	88	247.76	247.00	-86	2,744	-3.13%
2020/12/02	1	250.00	201	249.95	249.50	-200	2,712	-7.37%	大賣/鉅額交易
2020/12/01	5	249.50	0	0.00	248.50	5	2,724	0.18%
2020/11/30	2	250.50	0	0.00	249.00	2	2,789	0.07%
2020/11/27	4	251.00	0	0.00	251.50	4	2,761	0.14%
2020/11/25	0	0.00	2	250.25	250.50	-2	2,774	-0.07%
2020/11/24	2	250.00	2	249.50	249.50	0	2,767	0.00%
2020/11/23	7	251.21	5	251.50	251.00	2	2,775	0.07%
2020/11/20	1.1	248.59	1	249.00	248.50	0.1	2,767	0.00%
2020/11/19	4	251.50	3.2	251.01	251.00	0.8	2,752	0.03%
2020/11/18	7	252.36	4.2	251.58	251.50	2.8	2,734	0.10%
2020/11/17	2	251.75	2.2	252.12	250.00	-0.2	2,711	-0.01%
2020/11/16	121	248.98	4	248.00	249.50	117	2,727	4.29%	大買/鉅額交易
2020/11/13	5	245.70	60	243.58	246.00	-55	2,708	-2.03%
2020/11/12	160.4	244.44	96	244.16	244.00	64.4	2,721	2.37%	大買/
2020/11/11	76.1	242.62	4	245.88	248.50	72.1	2,655	2.71%
2020/11/10	23.2	241.04	3	241.00	241.50	20.2	2,672	0.76%
2020/11/09	5	247.11	1	246.50	251.00	4	2,848	0.14%
2020/11/06	0.1	244.00	0	0.00	245.00	0.1	2,889	0.00%
2020/11/04	0.5	241.50	2	241.00	242.00	-1.5	2,939	-0.05%
2020/11/02	0.1	242.00	0	0.00	242.00	0.1	3,044	0.00%
2020/10/30	3.1	243.08	0	0.00	242.50	3.1	3,161	0.10%
2020/10/28	1	248.50	1.1	250.92	249.50	-0.1	3,114	0.00%
2020/10/27	2	246.75	0	248.50	248.50	2	3,098	0.06%
2020/10/26	21	252.12	18	249.53	247.50	3	3,092	0.10%
2020/10/23	0	0.00	492	242.98	242.50	-492	3,009	-16.35%	大賣/鉅額交易
2020/10/22	0	0.00	2	241.50	241.50	-2	3,001	-0.07%
2020/10/21	0	0.00	2	238.00	242.00	-2	3,012	-0.07%
2020/10/20	3	237.67	0	0.00	237.50	3	3,013	0.10%
2020/10/19	0.1	242.00	0	0.00	242.00	0.1	3,005	0.00%
2020/10/16	0	0.00	1	242.50	242.50	-1	3,012	-0.03%
2020/10/15	4	243.13	0	0.00	243.00	4	3,038	0.13%
2020/10/14	0.1	246.50	0	0.00	246.50	0.1	3,061	0.00%
2020/10/13	1	246.50	0	0.00	247.50	1	3,064	0.03%
2020/10/08	2	251.00	0	0.00	251.00	2	3,095	0.06%
2020/10/06	3	247.33	0	0.00	247.50	3	3,103	0.10%
2020/10/05	1	245.50	1	247.50	247.00	0	3,110	0.00%
2020/09/29	0.1	248.50	300	249.98	249.50	-299.9	3,124	-9.60%	大賣/鉅額交易
2020/09/28	0	0.00	1	249.00	252.00	-1	3,165	-0.03%
2020/09/25	1	247.00	6	247.33	246.50	-5	3,177	-0.16%
2020/09/24	61	253.37	0	0.00	253.50	61	3,171	1.92%
2020/09/23	0	0.00	1	259.00	259.00	-1	3,155	-0.03%
2020/09/21	1	259.50	0	0.00	257.00	1	3,185	0.03%
2020/09/18	0	0.00	2	257.50	258.50	-2	3,246	-0.06%
2020/09/17	0	0.00	0	255.00	256.00	0	3,335	0.00%
2020/09/16	1	256.00	0	0.00	256.00	1	3,443	0.03%
2020/09/15	0.1	255.00	0	0.00	256.50	0.1	3,508	0.00%
2020/09/14	0	0.00	2	253.50	256.00	-2	3,577	-0.06%
2020/09/11	12	250.50	1	249.50	251.50	11	3,608	0.30%
2020/09/10	1	257.00	4	256.13	254.50	-3	3,626	-0.08%
2020/09/09	1	247.50	40	247.50	247.50	-39	3,624	-1.08%
2020/09/08	0	0.00	51	248.04	250.00	-51	3,664	-1.39%
2020/09/07	0	0.00	5	247.00	247.50	-5	3,688	-0.14%
2020/09/04	4	247.13	2	248.00	248.50	2	3,748	0.05%
2020/09/03	6	257.25	3	255.17	252.50	3	3,775	0.08%
2020/08/31	0	0.00	10.1	244.04	243.00	-10.1	3,708	-0.27%
2020/08/28	1	247.00	1	248.00	247.00	0	3,706	0.00%
2020/08/27	2	246.25	11	252.86	249.00	-9	3,710	-0.24%
2020/08/26	2	252.50	1	252.00	253.00	1	3,695	0.03%
2020/08/25	2	247.50	1	248.00	248.00	1	3,678	0.03%
2020/08/24	1	247.00	5.5	246.55	247.50	-4.5	3,699	-0.12%
2020/08/21	5	248.60	1	249.00	249.50	4	3,690	0.11%
2020/08/20	1	245.50	7	245.00	246.00	-6	3,648	-0.16%
2020/08/19	3	257.00	3	255.83	253.50	0	3,603	0.00%
2020/08/18	3	253.33	3	250.83	253.50	0	3,550	0.00%
2020/08/17	148	251.63	4	250.50	251.50	144	3,501	4.11%	大買/鉅額交易
2020/08/14	304	243.10	10	245.55	245.00	294	3,453	8.51%	大買/鉅額交易
2020/08/13	14	239.25	150	233.93	242.00	-136	3,394	-4.01%	大賣/鉅額交易
2020/08/12	30	225.50	4	223.00	227.00	26	3,199	0.81%
2020/08/11	41	230.98	1.1	229.45	229.50	39.9	3,147	1.27%
2020/08/10	15	229.37	1	229.50	230.50	14	3,169	0.44%
2020/08/07	37	230.00	1	229.00	230.00	36	3,206	1.12%
2020/08/06	35.1	227.80	13	227.69	228.00	22.1	3,153	0.70%
2020/08/05	8	221.82	10.1	222.97	224.50	-2.1	3,086	-0.07%
2020/08/04	210	214.76	60	213.41	214.50	150	2,974	5.04%	大買/鉅額交易
2020/08/03	7	214.14	3	214.00	213.00	4	2,985	0.13%
2020/07/31	34	215.41	0	0.00	216.50	34	2,973	1.14%
2020/07/30	1	215.00	2	214.50	215.00	-1	2,964	-0.03%
2020/07/29	11	215.91	0	0.00	214.50	11	2,955	0.37%
2020/07/28	56.1	215.60	4	216.00	216.00	52.1	2,963	1.76%
2020/07/27	1	215.50	226	214.54	214.00	-225	2,977	-7.56%	大賣/鉅額交易
2020/07/24	0	0.00	74	221.33	218.00	-74	2,956	-2.50%
2020/07/23	0.6	225.00	12	224.04	225.00	-11.4	2,922	-0.39%
2020/07/22	2.1	224.48	0	0.00	224.50	2.1	2,898	0.07%
2020/07/21	20	224.93	1	225.50	224.50	19	2,886	0.66%
2020/07/20	2	222.75	5	223.60	224.50	-3	2,870	-0.10%
2020/07/17	491	220.16	1	222.00	220.00	490	2,850	17.19%	大買/鉅額交易
2020/07/16	22	217.95	0	0.00	219.50	22	2,866	0.77%
2020/07/15	0	0.00	7	217.29	217.50	-7	2,816	-0.25%
2020/07/13	4	220.00	103	218.97	219.00	-99	2,838	-3.49%	大賣/
2020/07/10	2	218.25	29	218.79	218.00	-27	2,849	-0.95%
2020/07/09	1	224.50	0	0.00	221.00	1	2,848	0.04%
2020/07/08	0	0.00	148	225.99	225.50	-148	2,822	-5.24%	大賣/鉅額交易
2020/07/07	0	0.00	92	220.47	221.50	-92	2,796	-3.29%
2020/07/06	4	217.50	0	0.00	218.50	4	2,768	0.14%
2020/07/03	1	216.50	0	0.00	216.50	1	2,772	0.04%
2020/06/30	0.1	218.00	1	215.52	216.00	-0.9	2,813	-0.03%
2020/06/29	4	216.50	1	215.00	215.50	3	2,822	0.11%
2020/06/24	68.3	226.19	52	226.94	223.50	16.3	2,765	0.59%
2020/06/23	2	245.75	88.1	246.80	246.50	-86.1	2,682	-3.21%
2020/06/22	1	241.00	7.1	242.39	245.00	-6.1	2,607	-0.24%
2020/06/19	80	233.58	7	237.21	236.50	73	2,577	2.83%
2020/06/18	1	232.00	3	233.33	235.00	-2	2,518	-0.08%
2020/06/17	605	230.08	0	0.00	231.00	605	2,495	24.25%	大買/鉅額交易
2020/06/16	20	229.93	2	229.75	230.00	18	2,541	0.71%
2020/06/15	1	227.00	7	226.36	225.00	-6	2,549	-0.24%
2020/06/12	1	226.00	2	226.25	226.00	-1	2,539	-0.04%
2020/06/11	5	228.40	7	229.43	229.50	-2	2,536	-0.08%
2020/06/10	3	223.83	15	225.10	225.00	-12	2,514	-0.48%
2020/06/08	0	0.00	1	220.00	220.00	-1	2,557	-0.04%
2020/06/05	0	0.00	1	218.50	219.00	-1	2,557	-0.04%
2020/06/02	0	0.00	4	213.63	214.00	-4	2,590	-0.15%
2020/06/01	0	0.00	1	212.00	210.00	-1	2,583	-0.04%
2020/05/28	5	208.00	0	0.00	209.00	5	2,550	0.20%
2020/05/25	0.1	206.00	0	0.00	206.00	0.1	2,582	0.00%
2020/05/22	1	205.00	0	0.00	204.50	1	2,580	0.04%
2020/05/21	1.2	206.91	1,563	206.05	206.50	-1,561.8	2,575	-60.64%	大賣/鉅額交易
2020/05/20	1	207.48	4.3	209.09	205.50	-3.2	2,544	-0.13%
2020/05/19	1	209.00	2.1	209.52	210.50	-1.1	2,505	-0.04%
2020/05/18	1	203.00	0	0.00	202.00	1	2,456	0.04%
2020/05/15	297	207.14	3	209.00	207.00	294	2,443	12.03%	大買/鉅額交易
2020/05/14	8.3	207.30	10	207.25	208.00	-1.7	2,383	-0.07%
2020/05/13	0	0.00	201	201.14	201.50	-201	2,306	-8.71%	大賣/鉅額交易
2020/05/12	0.1	202.00	5	200.00	201.00	-4.9	2,314	-0.21%
2020/05/11	0	0.00	1	202.00	202.00	-1	2,310	-0.04%
2020/05/08	1	199.50	0	0.00	200.50	1	2,295	0.04%
2020/05/07	0.1	198.00	0	0.00	197.00	0.1	2,280	0.00%
2020/05/06	1.1	196.55	100	196.55	196.00	-98.9	2,272	-4.35%
2020/05/05	1.1	198.50	0	0.00	198.00	1.1	2,273	0.05%
2020/05/04	3	197.33	1	198.50	198.50	2	2,273	0.09%
2020/04/30	1.5	201.81	11	202.00	202.50	-9.6	2,251	-0.42%
2020/04/29	1	201.50	1	201.50	202.50	0	2,230	0.00%
2020/04/28	0	0.00	2	198.50	199.00	-2	2,229	-0.09%
2020/04/27	1	195.54	2	197.00	197.00	-1	2,265	-0.04%
2020/04/23	3	194.00	1	195.50	193.50	2	2,248	0.09%
2020/04/21	2	194.25	1	194.00	193.50	1	2,224	0.04%
2020/04/20	2	197.50	1	197.50	197.00	1	2,193	0.05%
2020/04/17	0	0.00	1	198.50	198.00	-1	2,186	-0.05%
2020/04/16	2.2	196.16	1	197.00	196.50	1.2	2,165	0.05%
2020/04/15	6.1	199.01	259	198.79	198.50	-252.9	2,139	-11.82%	大賣/鉅額交易
2020/04/14	1	198.50	19	198.71	198.50	-18	2,109	-0.85%
2020/04/13	0.2	197.50	0	0.00	196.50	0.2	2,094	0.01%
2020/04/10	10	195.50	22	196.23	197.50	-12	2,090	-0.57%
2020/04/09	0	0.00	2	198.25	195.00	-2	2,082	-0.10%
2020/04/08	14.2	195.52	1	196.50	195.50	13.2	2,062	0.64%
2020/04/07	0	0.00	4	199.50	196.00	-4	2,035	-0.20%
2020/04/06	7.1	196.03	0	0.00	197.00	7.1	2,003	0.35%
2020/04/01	9.1	199.82	2	198.75	198.00	7.1	1,965	0.36%
2020/03/31	2	194.25	11	201.64	204.50	-9	1,923	-0.47%
2020/03/30	3.1	191.71	2	193.25	193.00	1.1	1,867	0.06%
2020/03/27	2	192.25	0	0.00	192.00	2	1,830	0.11%
2020/03/26	0	0.00	1	184.50	186.00	-1	1,776	-0.06%
2020/03/25	3	181.33	48	181.46	180.00	-45	1,753	-2.57%
2020/03/24	7.1	178.00	62	177.69	178.00	-54.9	1,709	-3.21%
2020/03/23	16	174.22	0	0.00	170.50	16	1,697	0.94%
2020/03/20	9.1	174.57	50	174.40	175.00	-40.9	1,678	-2.44%
2020/03/19	5	175.10	1	180.00	173.00	4	1,594	0.25%
2020/03/18	3	185.33	0	0.00	186.00	3	1,534	0.20%
2020/03/17	100	185.44	0	0.00	185.00	100	1,511	6.62%
2020/03/16	11.1	186.04	0	0.00	185.00	11.1	1,472	0.75%
2020/03/13	14	190.14	12	184.33	190.00	2	1,435	0.14%
2020/03/11	4.3	198.19	0	0.00	197.50	4.3	1,316	0.33%
2020/03/10	0.1	201.00	0	0.00	200.00	0.1	1,290	0.01%
2020/03/09	5	199.60	0	0.00	199.50	5	1,259	0.40%
2020/03/06	1.1	202.14	145	202.03	202.00	-143.9	1,236	-11.64%	大賣/鉅額交易
2020/02/27	2	207.50	0	0.00	206.00	2	1,249	0.16%
2020/02/26	6	209.59	1	210.00	209.50	5	1,244	0.40%
2020/02/25	0	0.00	1	211.50	211.00	-1	1,247	-0.08%
2020/02/21	1	215.00	0	0.00	214.50	1	1,291	0.08%
2020/02/20	0.1	216.50	95	216.91	216.00	-94.9	1,331	-7.13%
2020/02/19	0.1	217.00	0	0.00	217.00	0.1	1,357	0.01%
2020/02/18	2	212.50	0	0.00	215.50	2	1,423	0.14%
2020/02/17	2	216.00	0	0.00	216.00	2	1,527	0.13%
2020/02/13	0	0.00	1	219.00	218.00	-1	1,543	-0.06%
2020/02/12	0.2	219.50	0	0.00	219.50	0.2	1,533	0.01%
2020/02/11	0.1	219.50	0	0.00	219.00	0.1	1,529	0.01%
2020/02/10	2.3	218.39	0	0.00	219.50	2.3	1,539	0.15%
2020/02/05	2	221.25	1	221.50	221.00	1	1,540	0.06%
2020/02/03	100	222.85	0	0.00	221.50	100	1,549	6.45%
2020/01/30	1	224.50	1.2	226.72	222.50	-0.2	1,531	-0.01%
2020/01/20	0	0.00	3.2	236.36	236.00	-3.2	1,480	-0.22%
2020/01/17	50	234.70	0	0.00	235.50	50	1,496	3.34%
2020/01/16	1	234.50	0.3	234.00	235.00	0.7	1,502	0.05%
2020/01/15	2	233.25	0	0.00	234.00	2	1,510	0.13%
2020/01/10	0	0.00	20	237.50	234.50	-20	1,500	-1.33%
2020/01/03	2	234.00	0	0.00	234.00	2	1,528	0.13%
2019/12/31	0	0.00	17	232.00	231.50	-17	1,530	-1.11%
2019/12/30	1	232.50	0	0.00	232.00	1	1,534	0.07%
2019/12/27	0	0.00	67	233.96	234.50	-67	1,561	-4.29%
2019/12/24	0	0.00	1	235.50	232.50	-1	1,654	-0.06%
2019/12/20	6	233.33	1	233.50	233.00	5	1,675	0.30%
2019/12/19	1	237.00	1	233.00	233.00	0	1,660	0.00%
2019/12/18	1	239.00	0	0.00	239.00	1	1,645	0.06%
2019/12/17	0	0.00	7	234.00	235.00	-7	1,630	-0.43%
2019/12/16	8	233.25	0	0.00	233.50	8	1,616	0.49%
2019/12/13	0	0.00	1	232.50	233.50	-1	1,616	-0.06%
2019/12/10	6.4	233.41	0	0.00	233.50	6.4	1,585	0.40%
2019/12/06	0.1	231.00	0	0.00	231.00	0.1	1,580	0.01%
2019/12/05	0.1	233.00	0	0.00	233.50	0.1	1,577	0.01%
2019/12/04	382	231.37	1	233.00	233.00	381	1,577	24.15%	大買/鉅額交易
2019/12/03	35.1	232.41	0	0.00	233.00	35.1	1,570	2.24%
2019/12/02	1	228.00	0	0.00	229.00	1	1,561	0.06%
2019/11/29	30.1	230.50	8	231.00	230.50	22.1	1,559	1.42%
2019/11/28	0	0.00	2	231.25	231.50	-2	1,549	-0.13%
2019/11/26	0	0.00	3	234.83	232.00	-3	1,539	-0.19%
2019/11/25	0	0.00	10	237.50	236.00	-10	1,459	-0.69%
2019/11/22	0	0.00	2	241.00	241.00	-2	1,453	-0.14%
2019/11/21	0	0.00	2	237.31	241.00	-2	1,438	-0.14%
2019/11/20	2.6	239.96	49	241.21	240.00	-46.4	1,414	-3.28%
2019/11/19	7.4	237.35	8	236.44	237.50	-0.6	1,379	-0.04%
2019/11/18	0	0.00	1	230.00	230.00	-1	1,335	-0.07%
2019/11/15	11.2	227.93	8	228.25	227.50	3.2	1,309	0.24%
2019/11/14	19	225.82	4	226.75	226.50	15	1,245	1.21%
2019/11/13	0.1	213.00	0	0.00	213.50	0.1	1,146	0.01%
2019/11/12	0	0.00	0	212.50	213.50	0	1,153	0.00%
2019/11/08	1	215.00	0	0.00	215.00	1	1,155	0.09%
2019/11/07	1.1	214.91	1	214.50	215.00	0.1	1,154	0.01%
2019/11/06	40	213.94	1	213.50	214.00	39	1,149	3.39%
2019/11/05	0	0.00	10	212.50	213.50	-10	1,165	-0.86%
2019/11/04	11.1	211.54	0	0.00	212.00	11.1	1,175	0.94%
2019/11/01	30	208.00	0	0.00	208.50	30	1,189	2.52%
2019/10/31	50	206.50	0	0.00	206.50	50	1,207	4.14%
2019/10/30	0	208.50	0	0.00	209.50	0	1,223	0.00%
2019/10/28	10	210.00	0	0.00	211.50	10	1,247	0.80%
2019/10/25	80	208.69	3.2	209.94	209.00	76.8	1,252	6.14%
2019/10/24	10	210.50	13	211.46	211.50	-3	1,243	-0.24%
2019/10/23	0	0.00	5	211.40	211.50	-5	1,251	-0.40%
2019/10/22	0	0.00	2	208.25	208.00	-2	1,248	-0.16%
2019/10/21	3.2	205.52	1	206.00	206.50	2.2	1,249	0.17%
2019/10/17	0.2	209.00	8	208.50	209.50	-7.9	1,280	-0.61%
2019/10/16	0	0.00	111	205.37	207.00	-111	1,271	-8.73%	大賣/鉅額交易
2019/10/15	11	201.00	1	202.00	202.00	10	1,251	0.80%
2019/10/14	25	199.80	0	0.00	200.00	25	1,239	2.02%
2019/10/09	25	201.38	0	0.00	200.50	25	1,234	2.03%
2019/10/08	0	0.00	1	203.50	202.50	-1	1,238	-0.08%
2019/10/07	0	0.00	36.1	200.03	200.50	-36.1	1,234	-2.92%
2019/10/04	0	0.00	0	200.50	200.00	0	1,234	0.00%
2019/10/03	7	197.71	1	197.50	199.00	6	1,233	0.49%
2019/10/02	116	200.22	0.1	202.00	200.00	115.9	1,243	9.32%	大買/鉅額交易
2019/10/01	1.2	200.57	0	0.00	199.00	1.2	1,249	0.09%
2019/09/27	0.1	207.00	0	0.00	206.50	0.1	1,212	0.01%
2019/09/26	0	0.00	1	210.50	210.00	-1	1,221	-0.08%
2019/09/25	2.2	210.80	0	0.00	212.00	2.2	1,228	0.18%
2019/09/24	1	211.50	0	0.00	213.00	1	1,232	0.08%
2019/09/23	32.1	210.00	0.4	210.00	211.00	31.7	1,235	2.57%
2019/09/20	1	210.00	0	0.00	211.00	1	1,244	0.08%
2019/09/19	26.1	210.00	0	0.00	211.00	26.1	1,232	2.12%
2019/09/16	0	0.00	1.1	209.00	209.00	-1.1	1,235	-0.09%
2019/09/09	0.2	207.00	0	0.00	207.50	0.2	1,242	0.02%
2019/09/06	2	206.75	0	0.00	207.00	2	1,231	0.17%
2019/09/05	2.1	208.21	2.2	208.43	207.00	-0.1	1,218	0.00%
2019/09/04	0	0.00	1	205.50	207.50	-1	1,213	-0.08%
2019/09/03	1	203.50	0	0.00	203.00	1	1,211	0.08%
2019/09/02	2	205.00	0	0.00	205.00	2	1,211	0.17%
2019/08/30	0.1	204.00	1	202.50	204.00	-0.9	1,207	-0.07%
2019/08/29	0	0.00	1	201.00	200.50	-1	1,203	-0.08%
2019/08/27	1	200.00	17	201.00	201.00	-16	1,209	-1.32%
2019/08/26	31.1	198.17	0	0.00	199.00	31.1	1,208	2.57%
2019/08/23	7	200.50	0	0.00	200.50	7	1,212	0.58%
2019/08/22	1	199.50	0	0.00	200.50	1	1,214	0.08%
2019/08/21	1	199.50	0	0.00	199.00	1	1,258	0.08%
2019/08/20	5.2	199.04	0	0.00	199.00	5.2	1,254	0.41%
2019/08/19	24	200.17	0	0.00	199.00	24	1,254	1.91%
2019/08/16	1.1	200.14	0	0.00	199.00	1.1	1,250	0.09%
2019/08/15	5	198.60	195	199.22	199.50	-190	1,240	-15.32%	大賣/鉅額交易
2019/08/14	2	201.50	0.3	203.00	201.50	1.7	1,232	0.14%
2019/08/13	1	202.50	0	0.00	202.00	1	1,219	0.08%
2019/08/07	1	203.00	0	0.00	204.50	1	1,230	0.08%
2019/08/06	3	203.50	0	0.00	204.00	3	1,219	0.25%
2019/08/05	3.3	205.79	0	0.00	205.50	3.3	1,203	0.27%
2019/08/02	6.1	210.03	6	212.50	211.00	0.1	1,190	0.01%
2019/08/01	9.1	215.73	3	217.50	214.50	6.1	1,170	0.52%
2019/07/31	1	219.50	0	0.00	222.00	1	1,140	0.09%
2019/07/30	29	222.88	0	0.00	223.50	29	1,110	2.61%
2019/07/29	3	219.17	0	0.00	220.50	3	1,104	0.27%
2019/07/26	10	217.75	0	0.00	217.50	10	1,100	0.91%
2019/07/25	1	221.00	5	220.00	220.00	-4	1,089	-0.37%
2019/07/24	3	225.50	0	0.00	226.00	3	1,072	0.28%
2019/07/22	1	223.50	1	223.50	224.00	0	1,045	0.00%
2019/07/16	7	216.50	111	215.67	215.50	-104	1,004	-10.36%	大賣/鉅額交易
2019/07/08	1.1	218.00	1	219.50	218.00	0.1	1,004	0.01%
2019/07/05	1	230.00	2	230.25	232.00	-1	972	-0.10%
2019/07/04	1	226.00	0	0.00	228.00	1	967	0.10%
2019/07/03	2	225.00	0	0.00	224.50	2	957	0.21%
2019/07/02	52	223.51	0	0.00	223.50	52	957	5.43%
2019/07/01	1	225.50	2.1	225.46	223.50	-1.1	939	-0.11%
2019/06/28	4	223.00	0	0.00	223.00	4	937	0.43%
2019/06/27	4	225.50	0	0.00	225.50	4	936	0.43%
2019/06/24	15	225.17	1	225.50	226.00	14	940	1.49%
2019/06/21	113	225.00	0	0.00	225.00	113	939	12.03%	大買/鉅額交易
2019/06/20	0	0.00	2	227.25	226.50	-2	941	-0.21%
2019/06/19	1	223.00	0	0.00	225.00	1	943	0.11%
2019/06/18	1	221.50	1.5	221.65	222.00	-0.5	942	-0.06%
2019/06/13	0.2	218.00	0	0.00	218.00	0.2	936	0.02%
2019/06/11	5	217.90	0	0.00	218.50	5	955	0.52%
2019/06/06	0.1	216.50	0	0.00	216.50	0.1	964	0.01%
2019/06/05	2	218.00	0	0.00	218.00	2	973	0.21%
2019/06/04	0.1	216.50	0	0.00	216.50	0.1	966	0.01%
2019/06/03	25	215.32	0	0.00	215.50	25	969	2.58%
2019/05/31	27.1	215.53	0	0.00	217.00	27.1	970	2.79%
2019/05/30	0	0.00	24	214.69	216.50	-24	957	-2.51%
2019/05/29	1.1	213.09	2	214.50	213.00	-0.9	975	-0.09%
2019/05/24	3	218.33	0	0.00	217.00	3	982	0.31%
2019/05/23	0	220.50	0	0.00	219.00	0	994	0.00%
2019/05/22	3	220.17	0	0.00	217.50	3	997	0.30%
2019/05/21	3	222.67	0	0.00	221.00	3	999	0.30%
2019/05/17	0	215.00	0	0.00	215.00	0	985	0.00%
2019/05/15	50	214.08	0	0.00	215.00	50	980	5.10%
2019/05/14	1	214.00	0	0.00	214.00	1	982	0.10%
2019/05/13	1	219.00	0	0.00	218.00	1	975	0.10%
2019/05/09	0.1	224.50	0	224.50	223.00	0.1	1,012	0.01%
2019/05/08	1	228.50	0	0.00	230.00	1	1,003	0.10%
2019/05/07	21	233.50	0	0.00	233.50	21	999	2.10%
2019/04/29	1	235.00	0	0.00	236.00	1	1,023	0.10%
2019/04/26	4	234.00	0	0.00	236.00	4	1,039	0.38%
2019/04/24	0	0.00	1	236.00	236.50	-1	1,061	-0.09%
2019/04/22	20	234.50	0	0.00	235.00	20	1,079	1.85%
2019/04/18	3	236.33	2	236.00	236.00	1	1,094	0.09%
2019/04/17	1	237.00	2	239.75	240.00	-1	1,110	-0.09%
2019/04/16	0	0.00	1	234.50	237.50	-1	1,099	-0.09%
2019/04/12	0	0.00	1	230.00	230.00	-1	1,117	-0.09%
2019/04/11	3	230.00	29	229.50	229.50	-26	1,122	-2.32%
2019/04/09	27	230.06	32	230.00	230.00	-5	1,102	-0.45%
2019/04/08	0	0.00	1	228.50	230.00	-1	1,090	-0.09%
2019/04/03	0	0.00	1	226.00	226.00	-1	1,069	-0.09%
2019/04/02	0	0.00	1	226.00	225.50	-1	1,068	-0.09%
2019/04/01	50	223.55	0	0.00	222.50	50	1,061	4.71%
2019/03/26	0.1	220.00	0	0.00	221.00	0.1	1,091	0.01%
2019/03/22	1	227.00	2	228.00	228.00	-1	1,101	-0.09%
2019/03/21	2	223.50	2	225.00	225.00	0	1,119	0.00%
2019/03/20	1	225.50	1	226.00	226.00	0	1,113	0.00%
2019/03/18	2	223.00	0.1	223.50	224.00	1.9	1,143	0.17%
2019/03/15	1	223.00	1	225.00	225.00	0	1,152	0.00%
2019/03/14	0.1	224.00	1	223.50	225.00	-0.9	1,139	-0.08%
2019/03/12	0.1	220.50	0	0.00	221.00	0.1	1,157	0.01%
2019/03/11	1	216.00	0	0.00	216.00	1	1,157	0.09%
2019/03/04	2.2	218.67	1	217.50	221.00	1.2	1,257	0.09%
2019/02/27	1	226.50	0	0.00	219.50	1	1,233	0.08%
2019/02/26	0	0.00	1	232.00	229.00	-1	1,202	-0.08%
2019/02/25	1	227.00	0	0.00	230.50	1	1,213	0.08%
2019/02/19	0.1	225.50	0	0.00	226.00	0.1	1,248	0.00%
2019/02/15	1	225.00	1	225.00	225.00	0	1,374	0.00%
2019/02/13	0	227.00	0	0.00	227.00	0	1,381	0.00%
2019/02/12	2	230.00	2	230.00	230.50	0	1,376	0.00%
2019/02/11	1	235.49	0	0.00	229.00	1	1,378	0.07%
2019/01/30	0	0.00	4	233.88	236.00	-4	1,353	-0.30%
2019/01/28	2	229.25	95	228.33	229.00	-93	1,339	-6.95%
2019/01/25	1	226.00	1	229.50	229.50	0	1,343	0.00%
2019/01/23	1	226.00	1	226.00	226.00	0	1,363	0.00%
2019/01/18	0	0.00	1	231.00	232.50	-1	1,379	-0.07%
2019/01/16	0.1	224.50	0	0.00	226.00	0.1	1,387	0.01%
2019/01/11	1	222.00	4	224.50	224.50	-3	1,456	-0.21%
2019/01/10	2	219.50	1.1	221.50	223.50	1	1,458	0.07%
2019/01/09	1	217.50	81	220.87	221.00	-80	1,463	-5.47%
2019/01/08	1	213.00	0	0.00	216.00	1	1,445	0.07%
2019/01/07	1.1	210.24	2	213.75	216.00	-1	1,448	-0.07%
2019/01/04	3	208.83	3	205.00	209.50	0	1,442	0.00%
2019/01/03	0	0.00	6	202.75	204.00	-6	1,467	-0.41%
2018/12/27	0	0.00	5	200.40	200.00	-5	1,460	-0.34%
2018/12/26	1	199.00	0	0.00	198.50	1	1,470	0.07%
2018/12/25	3	199.33	1	195.50	201.00	2	1,483	0.13%
2018/12/24	7	201.86	6	199.17	202.50	1	1,501	0.07%
2018/12/22	4	201.75	0	0.00	202.00	4	1,504	0.27%
2018/12/21	14.1	202.75	6	201.50	203.50	8.1	1,521	0.53%
2018/12/20	1	208.00	6	207.42	206.00	-5	1,508	-0.33%
2018/12/19	0	0.00	1	214.00	218.00	-1	1,489	-0.07%
2018/12/18	2	207.25	6	207.50	209.50	-4	1,479	-0.27%
2018/12/17	0.1	208.00	0	0.00	209.50	0.1	1,486	0.01%
2018/12/14	5.1	205.05	2	205.25	207.00	3.1	1,471	0.21%
2018/12/12	1.1	215.91	0	0.00	215.00	1.1	1,446	0.08%
2018/12/07	0.1	214.00	0	214.00	214.00	0.1	1,428	0.01%
2018/12/03	1	224.00	1	225.00	225.00	0	1,413	0.00%
2018/11/30	0	0.00	0	218.00	218.00	0	1,389	0.00%
2018/11/29	1	218.50	0	0.00	218.00	1	1,368	0.07%
2018/11/28	22	216.18	0	0.00	220.50	22	1,353	1.63%
2018/11/27	8	217.63	2	217.00	217.00	6	1,329	0.45%
2018/11/26	0	0.00	13.3	220.19	220.00	-13.3	1,333	-1.00%
2018/11/23	1	216.50	0	0.00	216.50	1	1,334	0.07%
2018/11/21	1	218.50	0	0.00	220.00	1	1,315	0.08%
2018/11/16	1	218.00	3.6	217.22	217.50	-2.6	1,279	-0.20%
2018/11/15	5	205.60	33	211.91	213.50	-28	1,272	-2.20%
2018/11/14	18	210.30	57	208.00	208.00	-39	1,238	-3.15%
2018/11/13	3	225.00	18	226.97	228.00	-15	1,191	-1.26%
2018/11/12	1	225.55	1	231.50	228.00	0	1,201	0.00%
2018/11/09	32	229.81	0	0.00	229.50	32	1,217	2.63%
2018/11/07	2.1	233.00	2	232.00	233.50	0.1	1,290	0.01%
2018/11/06	0	0.00	1	234.50	235.00	-1	1,325	-0.08%
2018/11/05	1	231.50	0	0.00	233.00	1	1,315	0.08%
2018/11/02	0.1	237.00	0	0.00	237.00	0.1	1,313	0.01%
2018/11/01	0	0.00	1	233.50	237.00	-1	1,312	-0.08%
2018/10/31	9.1	228.56	0	0.00	229.00	9.1	1,307	0.70%
2018/10/30	7	226.08	0	0.00	227.00	7	1,296	0.54%
2018/10/29	0	0.00	0	229.00	229.00	0	1,301	0.00%
2018/10/26	5	229.00	0	0.00	229.00	5	1,294	0.39%
2018/10/25	56	228.95	1.2	228.00	228.00	54.8	1,317	4.16%
2018/10/24	15	229.00	0	0.00	229.00	15	1,369	1.09%
2018/10/23	1	229.02	0	0.00	229.00	1	1,376	0.07%
2018/10/19	201	229.17	0	0.00	229.00	201	1,366	14.71%	大買/鉅額交易
2018/10/18	31	236.47	0	0.00	235.00	31	1,353	2.29%
2018/10/17	3	238.50	0	0.00	238.50	3	1,356	0.22%
2018/10/16	3	240.00	0	0.00	240.00	3	1,356	0.22%
2018/10/15	0	238.50	1	237.50	237.50	-1	1,362	-0.07%
2018/10/12	9	237.17	1	237.00	240.00	8	1,375	0.58%
2018/10/11	2	239.51	1	238.50	239.00	1	1,403	0.07%
2018/10/08	6	254.17	3	251.83	254.50	3	1,398	0.21%
2018/10/05	3	247.67	5	249.40	247.50	-2	1,394	-0.14%
2018/10/04	1	248.00	0	0.00	249.00	1	1,415	0.07%
2018/10/03	0.2	253.00	0	0.00	252.00	0.2	1,438	0.01%
2018/10/01	0	0.00	1	267.50	267.50	-1	1,453	-0.07%
2018/09/20	0	0.00	0	252.00	251.50	0	1,487	0.00%
2018/09/19	2	253.00	0	0.00	254.50	2	1,497	0.13%
2018/09/18	0	0.00	2	252.00	250.50	-2	1,502	-0.13%
2018/09/17	1	249.50	0	0.00	250.50	1	1,514	0.07%
2018/09/14	4	250.88	1	251.00	251.00	3	1,533	0.20%
2018/09/13	12	251.50	13	253.42	251.50	-1	1,548	-0.06%
2018/09/11	0.2	255.00	0	0.00	256.00	0.2	1,559	0.01%
2018/09/07	1.1	257.50	2	258.00	257.50	-0.9	1,605	-0.06%
2018/09/06	1	256.00	1	258.00	257.50	0	1,606	0.00%
2018/08/30	1	258.00	1	258.00	257.00	0	1,602	0.00%
2018/08/29	0	0.00	6	257.25	257.50	-6	1,605	-0.37%
2018/08/28	0.1	255.00	0	0.00	255.00	0.1	1,611	0.01%
2018/08/24	1	252.50	1	256.50	251.50	0	1,625	0.00%
2018/08/21	11.2	256.89	1	256.50	257.00	10.2	1,651	0.62%
2018/08/20	0	0.00	3	250.50	251.00	-3	1,627	-0.18%
2018/08/16	1	242.00	0	0.00	242.00	1	1,600	0.06%
2018/08/15	6	242.67	28	242.25	243.00	-22	1,583	-1.39%
2018/08/14	2	249.76	0	0.00	249.50	2	1,553	0.13%
2018/08/13	1	251.50	1	254.50	254.50	0	1,520	0.00%
2018/08/10	0.1	267.00	0	0.00	268.00	0.1	1,492	0.01%
2018/08/08	0	0.00	6	270.50	270.00	-6	1,549	-0.39%
2018/08/06	1	268.00	0	0.00	269.00	1	1,585	0.06%
2018/07/31	0	0.00	36	267.49	263.50	-36	1,580	-2.28%
2018/07/30	0	0.00	1	262.00	262.50	-1	1,518	-0.07%
2018/07/27	0	0.00	175	260.06	261.00	-175	1,495	-11.70%	大賣/鉅額交易
2018/07/26	0.1	260.00	0	0.00	261.00	0.1	1,487	0.01%
2018/07/24	0	0.00	175	260.01	263.50	-175	1,481	-11.81%	大賣/鉅額交易
2018/07/23	0	0.00	1	262.00	261.50	-1	1,477	-0.07%
2018/07/19	0	0.00	35	259.50	259.50	-35	1,483	-2.36%
2018/07/18	0	0.00	2	263.25	263.50	-2	1,466	-0.14%
2018/07/17	0	0.00	44	256.50	257.00	-44	1,427	-3.08%
2018/07/16	0.1	257.00	0	0.00	257.50	0.1	1,396	0.01%
2018/07/12	0	0.00	219	256.55	257.50	-219	1,389	-15.76%	大賣/鉅額交易
2018/07/11	18	255.94	0	0.00	254.00	18	1,384	1.30%
2018/07/10	0	0.00	1	262.50	262.50	-1	1,356	-0.07%
2018/07/09	0.1	261.50	0	0.00	261.50	0.1	1,355	0.01%
2018/07/06	3	257.17	1	258.00	258.00	2	1,330	0.15%
2018/07/05	0.1	261.00	0	0.00	261.00	0.1	1,321	0.01%
2018/07/03	1	257.50	1	260.00	260.00	0	1,321	0.00%
2018/07/02	7.4	275.89	0	0.00	273.00	7.4	1,309	0.57%
2018/06/29	11	275.82	5	276.00	278.50	6	1,283	0.47%
2018/06/28	132	276.36	0	0.00	276.00	132	1,264	10.44%	大買/鉅額交易
2018/06/27	7	276.50	0	0.00	276.50	7	1,255	0.56%
2018/06/26	5	274.00	1	277.50	276.00	4	1,248	0.32%
2018/06/25	10	273.00	0	0.00	274.00	10	1,236	0.81%
2018/06/22	119	274.97	0	0.00	274.50	119	1,230	9.67%	大買/鉅額交易
2018/06/20	5	280.50	0	0.00	279.00	5	1,220	0.41%
2018/06/19	13	277.35	1	281.00	278.00	12	1,204	1.00%
2018/06/15	37.1	277.47	0	0.00	279.50	37.1	1,182	3.14%
2018/06/14	1	280.00	0	0.00	281.00	1	1,158	0.09%
2018/06/13	61	280.79	0	0.00	281.00	61	1,147	5.31%
2018/06/12	7.1	279.49	0	279.00	280.50	7.1	1,170	0.60%
2018/06/11	0.1	279.50	4	281.38	280.50	-3.9	1,171	-0.33%
2018/06/08	0	0.00	2	281.25	281.50	-2	1,165	-0.17%
2018/06/07	0	0.00	4	280.50	280.00	-4	1,166	-0.34%
2018/06/06	10	279.90	6	279.92	280.00	4	1,171	0.34%
2018/06/05	28	278.75	3	280.00	278.50	25	1,170	2.14%
2018/06/04	0	0.00	6	279.58	280.00	-6	1,164	-0.52%
2018/05/31	5	272.10	0	0.00	271.50	5	1,161	0.43%
2018/05/30	6	273.33	1	273.50	272.50	5	1,131	0.44%
2018/05/29	0	0.00	2	277.00	277.50	-2	1,130	-0.18%
2018/05/28	0	0.00	1	277.50	277.50	-1	1,140	-0.09%
2018/05/25	1	275.50	0	0.00	274.50	1	1,165	0.09%
2018/05/21	0	0.00	6	279.42	279.00	-6	1,219	-0.49%
2018/05/18	0	0.00	1	278.50	278.00	-1	1,237	-0.08%
2018/05/17	100	278.51	0	0.00	276.50	100	1,247	8.01%
2018/05/16	7	277.00	6	274.42	277.00	1	1,237	0.08%
2018/05/15	11	274.36	12	276.00	273.00	-1	1,251	-0.08%
2018/05/14	0.1	277.50	1	279.00	279.00	-0.9	1,280	-0.07%
2018/05/11	0	0.00	3	279.00	279.00	-3	1,282	-0.23%
2018/05/10	18	272.81	9	276.00	279.00	9	1,296	0.69%
2018/05/08	0	0.00	1	280.00	280.00	-1	1,284	-0.08%
2018/05/02	0	0.00	1	280.00	279.00	-1	1,275	-0.08%
2018/04/30	1	273.50	0	0.00	278.00	1	1,271	0.08%
2018/04/25	0	0.00	3.1	279.98	281.00	-3.1	1,273	-0.24%
2018/04/24	35	278.80	0	0.00	279.00	35	1,286	2.72%
2018/04/23	3	279.00	3	276.50	276.50	0	1,314	0.00%
2018/04/20	0	0.00	1	279.00	279.00	-1	1,331	-0.08%
2018/04/18	8	273.50	9	275.44	277.00	-1	1,336	-0.07%
2018/04/17	2	272.25	0	0.00	273.50	2	1,346	0.15%
2018/04/13	43	280.00	2	280.75	281.50	41	1,403	2.92%
2018/04/12	0.1	277.00	0	0.00	278.00	0.1	1,394	0.01%
2018/04/11	1	279.50	0	0.00	277.50	1	1,401	0.07%
2018/04/03	35	273.80	0	0.00	274.50	35	1,392	2.51%
2018/04/02	0	0.00	1	276.50	275.00	-1	1,391	-0.07%
2018/03/29	50	271.62	0	0.00	271.50	50	1,399	3.57%
2018/03/28	0	0.00	1	274.00	274.50	-1	1,386	-0.07%
2018/03/27	81	273.83	1	274.00	274.50	80	1,385	5.77%
2018/03/23	37	271.16	0	0.00	270.50	37	1,374	2.69%
2018/03/19	1	277.50	0	0.00	277.50	1	1,377	0.07%
2018/03/15	0	0.00	2	276.75	275.00	-2	1,373	-0.15%
2018/03/14	1.1	274.36	0	0.00	274.00	1.1	1,376	0.08%
2018/03/13	0	0.00	3	277.00	276.50	-3	1,387	-0.22%
2018/03/12	1	269.50	2	272.00	273.00	-1	1,384	-0.07%
2018/03/09	0.1	269.50	0	0.00	269.50	0.1	1,376	0.01%
2018/03/08	0.2	272.00	0	0.00	273.00	0.2	1,378	0.01%
2018/03/07	0	0.00	1	272.00	272.00	-1	1,382	-0.07%
2018/03/06	0.1	268.50	0	0.00	268.50	0.1	1,380	0.01%
2018/03/02	40	269.26	1	271.50	271.50	39	1,424	2.74%
2018/02/27	0	0.00	1	277.50	277.00	-1	1,392	-0.07%
2018/02/26	1	272.00	10	272.10	272.00	-9	1,368	-0.66%
2018/02/23	0	0.00	1	274.50	274.50	-1	1,355	-0.07%
2018/02/22	0	0.00	1	272.00	272.00	-1	1,374	-0.07%
2018/02/21	0	0.00	2	273.00	271.00	-2	1,366	-0.15%
2018/02/12	2	270.00	0	0.00	270.00	2	1,349	0.15%
2018/02/09	0.1	270.50	1	269.00	271.50	-0.9	1,359	-0.07%
2018/02/08	0	0.00	1	273.50	274.00	-1	1,357	-0.07%
2018/02/07	2.1	269.50	0	0.00	267.50	2.1	1,367	0.15%
2018/02/06	3.2	270.47	1	269.00	270.00	2.2	1,348	0.16%
2018/02/05	102.1	276.32	0	0.00	276.50	102.1	1,337	7.63%	大買/鉅額交易
2018/02/02	1	276.50	0	0.00	282.50	1	1,332	0.08%
2018/02/01	0	0.00	3	282.83	283.00	-3	1,321	-0.23%
2018/01/30	0	0.00	1.1	281.80	282.00	-1.1	1,316	-0.08%
2018/01/29	1	280.00	1	280.00	282.00	0	1,315	0.00%
2018/01/26	1	279.50	0	0.00	281.00	1	1,315	0.08%
2018/01/25	0	0.00	2	280.75	281.00	-2	1,306	-0.15%
2018/01/24	1	277.00	0	0.00	280.50	1	1,291	0.08%
2018/01/23	0	0.00	2	282.75	281.50	-2	1,283	-0.16%
2018/01/22	0	0.00	2	282.25	283.00	-2	1,270	-0.16%
2018/01/19	0	0.00	2.4	278.58	280.50	-2.4	1,254	-0.19%
2018/01/18	0	0.00	2	279.75	279.50	-2	1,252	-0.16%
2018/01/17	0	0.00	4	276.50	276.00	-4	1,228	-0.33%
2018/01/16	0	0.00	1	270.50	271.00	-1	1,200	-0.08%
2018/01/15	0	0.00	1	266.50	268.00	-1	1,183	-0.08%
2018/01/12	1	266.00	0	0.00	266.00	1	1,195	0.08%
2018/01/10	1.1	259.45	0	0.00	264.00	1.1	1,211	0.09%
2018/01/09	7.1	263.65	0	0.00	262.50	7.1	1,182	0.60%
2018/01/08	0.2	273.00	0	0.00	274.00	0.2	1,139	0.01%
2018/01/05	0.6	272.00	0	0.00	272.00	0.6	1,141	0.05%