研華 (2395)-元大券商分點個股進出

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

研華

(2395)

可現股當沖

股價
349.0
漲跌
▲7.0
漲幅
+2.05%
成交量
1,245張
產業
上市電腦週邊類股
513人加入追蹤

立即追蹤
本地時間:13:30(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

研華 (2395)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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	46.1	348.96	16	348.06	349.00	30.1	1,089	2.76%
2024/11/21	242.4	342.69	37	341.20	342.00	205.4	1,073	19.13%	大買/鉅額交易
2024/11/20	39.8	338.14	25.6	334.89	340.00	14.2	1,060	1.34%
2024/11/19	63.2	329.09	13	327.62	331.50	50.2	1,052	4.77%
2024/11/18	28.6	326.06	12.4	326.27	327.00	16.2	1,042	1.55%
2024/11/15	18.1	329.73	38.7	329.39	327.00	-20.5	1,038	-1.98%
2024/11/14	9	325.90	51	326.27	328.00	-42	1,031	-4.07%
2024/11/13	51.3	322.54	96.4	322.96	325.00	-45.1	1,028	-4.39%
2024/11/12	57	321.11	114.1	321.28	321.50	-57.1	1,009	-5.66%	大賣/
2024/11/11	116.7	323.52	107	323.90	324.00	9.7	981	0.99%	大買/大賣/
2024/11/08	142.4	335.03	24.7	335.99	333.50	117.7	942	12.49%	大買/鉅額交易
2024/11/07	42.3	333.56	34.1	331.98	336.50	8.2	934	0.87%
2024/11/06	23.8	326.80	16	326.91	327.00	7.7	923	0.84%
2024/11/05	11.1	323.32	8.5	322.30	325.00	2.6	919	0.29%
2024/11/04	18.2	317.12	17.3	315.46	322.00	0.9	930	0.09%
2024/11/01	121.3	305.29	150.3	306.62	313.50	-29	950	-3.05%	大買/大賣/
2024/10/30	25.7	318.99	19.1	318.64	320.00	6.5	934	0.70%
2024/10/29	44.1	316.79	36.2	316.98	316.00	7.9	942	0.84%
2024/10/28	25.1	320.43	7.6	319.17	320.00	17.6	947	1.85%
2024/10/25	11.3	317.97	10.9	318.30	318.00	0.4	963	0.04%
2024/10/24	18.3	315.30	35.5	315.75	318.00	-17.2	977	-1.76%
2024/10/23	33.1	319.86	94.5	318.53	316.00	-61.5	1,006	-6.10%
2024/10/22	39.1	322.49	54	321.99	321.50	-14.9	1,001	-1.49%
2024/10/21	23.9	328.59	82.8	328.29	328.00	-58.8	1,005	-5.85%
2024/10/18	41.2	326.98	30.8	326.17	324.50	10.4	1,008	1.03%
2024/10/17	41.1	324.44	11.2	324.84	325.00	29.9	1,016	2.94%
2024/10/16	72.6	320.94	43.4	321.67	321.50	29.2	1,030	2.83%
2024/10/15	28.3	326.08	8.4	326.65	327.00	20	1,031	1.94%
2024/10/14	24.1	319.98	13.8	320.32	323.50	10.3	1,025	1.01%
2024/10/11	33.5	318.68	42.9	318.89	317.50	-9.4	1,025	-0.91%
2024/10/09	30.4	317.83	54.6	318.31	318.50	-24.1	1,029	-2.34%
2024/10/08	35.1	314.32	37.9	313.81	314.00	-2.8	1,017	-0.27%
2024/10/07	62.2	316.71	38.3	317.47	316.00	23.8	1,002	2.38%
2024/10/04	44.2	318.91	61.9	318.98	319.00	-17.7	987	-1.79%
2024/10/01	47.2	319.83	39.3	320.18	319.00	7.9	964	0.82%
2024/09/30	109.4	325.90	103.5	325.08	321.50	5.9	957	0.62%	大買/大賣/
2024/09/27	50.3	339.31	13.6	338.42	338.00	36.7	933	3.93%
2024/09/26	63.9	338.12	21.8	338.47	338.50	42.1	937	4.49%
2024/09/25	116.9	340.59	31.5	340.33	336.50	85.4	929	9.19%	大買/
2024/09/24	74.1	331.08	12.8	330.50	332.00	61.3	927	6.60%
2024/09/23	48.3	335.80	21.6	336.12	336.00	26.7	937	2.85%
2024/09/20	61.1	331.71	25.2	331.86	332.50	35.9	939	3.82%
2024/09/19	37.2	321.64	17.8	321.07	322.50	19.4	926	2.10%
2024/09/18	45.2	322.07	12.9	322.63	320.00	32.2	926	3.48%
2024/09/16	6.8	324.37	10.2	325.28	325.50	-3.4	938	-0.36%
2024/09/13	1.1	325.59	1.4	326.69	325.50	-0.3	950	-0.03%
2024/09/12	42	324.55	6.5	324.38	323.50	35.5	960	3.70%
2024/09/11	31.2	322.84	24.1	322.03	320.00	7.1	962	0.74%
2024/09/10	22.2	320.61	23	321.06	319.50	-0.8	967	-0.09%
2024/09/09	92.3	311.22	140.5	313.22	321.50	-48.1	971	-4.95%	大賣/
2024/09/06	31.9	325.46	43.9	325.47	327.00	-12	978	-1.23%
2024/09/05	20.1	325.77	55.4	328.09	323.50	-35.3	990	-3.56%
2024/09/04	97.1	326.81	195.6	326.86	324.00	-98.5	988	-9.96%	大賣/
2024/09/03	8.2	349.40	7	351.86	348.00	1.2	960	0.13%
2024/09/02	5.3	349.83	5	349.60	348.00	0.3	961	0.03%
2024/08/30	8.8	350.10	13	349.27	349.00	-4.3	968	-0.44%
2024/08/29	1.1	344.03	25	347.00	350.00	-23.9	966	-2.47%
2024/08/28	9.7	348.16	1.9	348.79	347.50	7.8	988	0.79%
2024/08/27	15.1	345.17	18.4	345.80	345.50	-3.4	1,008	-0.33%
2024/08/26	15	350.82	13.2	351.52	352.00	1.8	1,019	0.18%
2024/08/23	2.1	345.31	7.2	343.60	346.50	-5.1	1,025	-0.50%
2024/08/22	1.1	345.63	9.3	346.58	346.50	-8.3	1,037	-0.80%
2024/08/21	34.2	348.03	10.2	348.15	347.00	23.9	1,044	2.29%
2024/08/20	33.2	349.94	7.6	349.06	348.50	25.6	1,049	2.44%
2024/08/19	18.5	349.64	16.4	349.17	348.00	2.1	1,054	0.20%
2024/08/16	72.6	351.60	21	351.73	351.00	51.6	1,052	4.90%
2024/08/15	25.2	350.12	36.7	348.69	347.50	-11.5	1,052	-1.09%
2024/08/14	12.5	349.66	125.3	348.58	348.50	-112.8	1,047	-10.77%	大賣/鉅額交易
2024/08/13	6.2	346.33	26.8	346.37	346.50	-20.6	1,048	-1.97%
2024/08/12	15.4	347.25	24.8	348.33	345.50	-9.4	1,052	-0.90%
2024/08/09	52.4	344.71	70.6	343.54	339.50	-18.2	1,055	-1.72%
2024/08/08	12.4	336.20	70.9	335.62	336.00	-58.6	1,051	-5.57%
2024/08/07	16.2	335.28	28.6	331.96	339.50	-12.4	1,049	-1.18%
2024/08/06	133.7	322.12	111.1	322.19	324.00	22.6	1,053	2.14%	大買/大賣/
2024/08/05	124.9	325.72	174.1	327.37	327.00	-49.2	1,033	-4.76%	大買/大賣/
2024/08/02	32.1	344.37	61.7	345.06	347.00	-29.6	1,012	-2.93%
2024/08/01	61.3	351.49	41.4	350.51	352.00	19.9	1,025	1.94%
2024/07/31	26.1	347.77	15.8	348.74	346.50	10.3	1,023	1.01%
2024/07/30	31.2	344.28	28.7	345.75	344.50	2.5	1,029	0.25%
2024/07/29	30.4	356.91	42.4	358.20	354.00	-12	1,053	-1.14%
2024/07/26	156.8	351.19	175.6	351.14	350.00	-18.8	1,041	-1.81%	大買/大賣/
2024/07/23	28.8	372.65	7.1	373.24	371.00	21.7	1,020	2.13%
2024/07/22	85.1	373.57	41.4	375.09	373.00	43.7	1,024	4.27%
2024/07/19	5.9	367.67	19.5	368.66	367.50	-13.6	1,010	-1.34%
2024/07/18	132.2	367.81	17	370.26	370.50	115.2	1,008	11.42%	大買/鉅額交易
2024/07/17	48.4	374.78	2.4	376.59	374.50	46	1,008	4.56%
2024/07/16	9.5	379.17	6	380.41	380.00	3.5	1,002	0.35%
2024/07/15	6.4	375.41	3	375.50	374.50	3.4	1,008	0.34%
2024/07/12	50.5	376.48	3	378.17	376.00	47.5	1,014	4.69%
2024/07/11	8.4	374.27	24	375.31	378.50	-15.6	1,011	-1.55%
2024/07/10	2.4	373.12	2.3	375.21	372.50	0.2	1,009	0.02%
2024/07/09	11.1	373.50	4	373.00	373.50	7.1	1,015	0.69%
2024/07/08	2.8	371.97	4	371.63	375.00	-1.2	1,027	-0.11%
2024/07/05	10	375.60	13.7	374.31	374.00	-3.7	1,029	-0.36%
2024/07/04	30.1	372.26	5	371.20	371.00	25	1,036	2.42%
2024/07/03	18.1	369.25	2.4	369.95	369.00	15.7	1,039	1.51%
2024/07/02	14	364.36	27.5	365.85	365.50	-13.4	1,079	-1.25%
2024/07/01	13.4	370.48	36.1	369.71	368.00	-22.7	1,078	-2.11%
2024/06/28	124.7	371.78	6.4	373.57	370.00	118.2	1,081	10.93%	大買/鉅額交易
2024/06/27	12.1	365.03	46.5	368.43	370.00	-34.4	1,078	-3.19%
2024/06/26	35.3	371.21	11.6	372.93	370.50	23.7	1,073	2.21%
2024/06/25	34.3	371.81	9	371.33	372.00	25.3	1,074	2.36%
2024/06/24	16.3	375.18	20	374.73	375.00	-3.7	1,066	-0.34%
2024/06/21	109.8	372.58	19	374.64	372.50	90.9	1,068	8.50%	大買/
2024/06/20	53.2	372.51	95.6	372.78	375.00	-42.4	1,052	-4.03%
2024/06/19	42.4	372.44	6.1	372.49	370.00	36.3	1,042	3.48%
2024/06/18	22.8	369.68	10.2	369.41	370.00	12.6	1,040	1.21%
2024/06/17	21.1	366.04	14	367.75	367.50	7.1	1,038	0.68%
2024/06/14	63.1	362.16	13	362.23	361.50	50.1	1,043	4.80%
2024/06/13	42.8	355.82	32.8	357.65	358.00	10	1,041	0.96%
2024/06/12	38	350.03	39.1	350.11	349.50	-1.1	1,034	-0.10%
2024/06/11	26.9	351.48	37.2	352.62	350.50	-10.3	1,025	-1.01%
2024/06/07	2.2	358.85	7.8	359.97	359.50	-5.6	1,037	-0.54%
2024/06/06	23.7	359.23	23	359.97	360.00	0.7	1,047	0.07%
2024/06/05	11.1	361.79	31.1	361.88	361.00	-20	1,082	-1.85%
2024/06/04	59.1	365.27	94.6	365.06	362.00	-35.6	1,093	-3.25%
2024/06/03	84.5	371.32	144.3	369.06	362.00	-59.7	1,098	-5.44%	大賣/
2024/05/31	6.1	353.29	173.6	353.30	353.00	-167.4	1,078	-15.53%	大賣/鉅額交易
2024/05/30	20.4	353.22	29.1	354.90	351.50	-8.7	1,070	-0.81%
2024/05/29	18	361.09	16.4	361.69	359.00	1.7	1,060	0.16%
2024/05/28	4.4	364.59	5.2	364.00	364.00	-0.8	1,056	-0.08%
2024/05/27	29.7	358.27	21.8	358.70	359.00	7.9	1,078	0.73%
2024/05/24	17	357.84	19	357.12	356.00	-2.1	1,082	-0.19%
2024/05/23	5.1	360.22	12.3	360.07	361.50	-7.3	1,079	-0.67%
2024/05/22	5.3	357.29	4.5	355.63	358.00	0.9	1,095	0.08%
2024/05/21	15.1	350.21	16.2	350.85	350.00	-1.1	1,100	-0.10%
2024/05/20	22.4	351.89	7.8	352.57	352.50	14.6	1,107	1.32%
2024/05/17	21.1	352.68	16.6	353.79	351.00	4.5	1,121	0.40%
2024/05/16	41.5	357.96	22.6	358.10	357.50	18.9	1,128	1.68%
2024/05/15	57.7	358.49	18.2	357.32	355.00	39.4	1,138	3.46%
2024/05/14	23.2	349.28	22.2	350.43	349.50	1.1	1,198	0.09%
2024/05/13	13.1	350.78	11.2	352.49	352.00	1.9	1,225	0.16%
2024/05/10	16.3	351.43	17.3	351.54	352.00	-1	1,246	-0.08%
2024/05/09	17.2	356.37	17	356.68	355.50	0.2	1,259	0.01%
2024/05/08	17.4	353.89	17.5	355.25	356.50	-0.1	1,263	-0.01%
2024/05/07	40.2	351.30	41	352.44	353.00	-0.9	1,262	-0.07%
2024/05/06	69.8	351.39	84.6	351.82	350.00	-14.8	1,239	-1.19%
2024/05/03	37.4	357.35	35.2	357.81	357.00	2.2	1,221	0.18%
2024/05/02	109.3	361.81	102.5	364.81	357.50	6.8	1,205	0.56%	大買/大賣/
2024/04/30	10.2	379.87	41.9	379.60	380.00	-31.7	1,166	-2.72%
2024/04/29	77	379.82	23.5	378.94	380.00	53.5	1,175	4.55%
2024/04/26	21.6	369.25	22.5	369.49	368.00	-0.9	1,175	-0.07%
2024/04/25	16.1	367.78	42.6	366.81	365.00	-26.5	1,180	-2.24%
2024/04/24	42.1	372.28	90.4	371.76	373.50	-48.3	1,181	-4.09%
2024/04/23	45.1	366.37	25.7	368.47	366.50	19.4	1,211	1.60%
2024/04/22	64.6	367.97	14.9	369.17	368.50	49.7	1,214	4.09%
2024/04/19	58.3	365.21	137	364.84	365.00	-78.7	1,206	-6.53%	大賣/
2024/04/18	19.7	368.66	56.5	370.19	372.00	-36.8	1,197	-3.07%
2024/04/17	10	369.65	46	369.97	371.00	-36	1,196	-3.01%
2024/04/16	21.5	366.69	35.8	368.32	365.00	-14.2	1,196	-1.19%
2024/04/15	24.5	375.65	50.5	375.66	374.50	-26	1,186	-2.19%
2024/04/12	49.1	380.14	73.9	380.45	378.50	-24.8	1,181	-2.10%
2024/04/11	8.2	383.77	11.7	384.59	386.00	-3.5	1,173	-0.30%
2024/04/10	38.5	386.52	128.6	387.19	384.00	-90.1	1,174	-7.67%	大賣/
2024/04/09	11.4	392.12	8.7	392.98	394.50	2.7	1,172	0.23%
2024/04/08	122.1	386.39	74.3	386.32	389.00	47.8	1,164	4.11%	大買/
2024/04/03	25.1	389.91	44.4	390.56	390.50	-19.3	1,124	-1.72%
2024/04/02	17.1	395.30	26.3	396.74	395.50	-9.2	1,119	-0.82%
2024/04/01	12.5	401.29	15.4	400.95	400.00	-2.9	1,118	-0.26%
2024/03/29	206.6	404.20	58.8	404.02	404.00	147.8	1,110	13.31%	大買/鉅額交易
2024/03/28	87.7	404.81	2	407.00	407.00	85.7	1,098	7.80%
2024/03/27	4.6	404.92	7.7	405.70	406.00	-3.1	1,095	-0.28%
2024/03/26	244.6	406.27	16.9	407.35	404.50	227.8	1,098	20.74%	大買/鉅額交易
2024/03/25	153.4	401.71	13.8	401.81	400.50	139.6	1,091	12.79%	大買/鉅額交易
2024/03/22	111.3	399.42	22	399.36	400.00	89.3	1,092	8.17%	大買/
2024/03/21	17.4	399.24	12	399.96	400.00	5.4	1,090	0.49%
2024/03/20	14	394.30	34	393.84	395.00	-20	1,127	-1.77%
2024/03/19	28.6	389.87	37.7	390.28	392.50	-9.1	1,134	-0.80%
2024/03/18	10.9	391.22	9.4	394.62	389.50	1.5	1,129	0.13%
2024/03/15	31.8	390.41	23.1	391.07	392.00	8.7	1,131	0.77%
2024/03/14	12.1	390.92	58.2	391.19	393.00	-46.1	1,120	-4.12%
2024/03/13	32	394.80	113.8	395.07	395.00	-81.8	1,109	-7.37%	大賣/
2024/03/12	24.2	405.92	14	405.93	404.00	10.1	1,087	0.93%
2024/03/11	196.9	408.70	254.2	408.17	406.50	-57.3	1,075	-5.33%	大買/大賣/
2024/03/08	48.3	392.94	51.8	392.44	393.00	-3.5	1,032	-0.34%
2024/03/07	56.4	395.95	89.8	394.58	397.00	-33.3	1,013	-3.29%
2024/03/06	7.6	390.86	9.2	391.20	390.50	-1.7	987	-0.17%
2024/03/05	15.5	388.79	49.3	388.85	389.50	-33.9	1,031	-3.28%
2024/03/04	2.1	389.29	10.2	388.09	387.00	-8.1	1,032	-0.78%
2024/03/01	31.9	391.10	71	390.49	392.00	-39.1	1,041	-3.75%
2024/02/29	43.3	385.16	40	386.22	390.00	3.3	1,041	0.32%
2024/02/27	39.6	379.48	21	378.19	378.50	18.6	1,016	1.83%
2024/02/26	16.7	380.37	95	379.57	381.50	-78.3	1,010	-7.75%
2024/02/23	12.7	383.88	527	384.46	380.00	-514.3	1,005	-51.13%	大賣/鉅額交易
2024/02/22	10.4	387.60	8	388.00	387.00	2.4	999	0.24%
2024/02/21	42.8	389.88	23.1	390.15	392.00	19.7	1,000	1.97%
2024/02/20	27.4	387.99	42	388.48	391.00	-14.6	994	-1.47%
2024/02/19	54	388.18	42	386.88	390.00	11.9	989	1.21%
2024/02/16	15.3	379.02	108	379.97	380.50	-92.7	983	-9.42%	大賣/
2024/02/15	194.3	382.38	182.4	383.89	383.50	11.9	973	1.22%	大買/大賣/
2024/02/05	67.4	369.18	190	369.57	370.50	-122.6	909	-13.48%	大賣/鉅額交易
2024/02/02	81.5	362.10	48.1	360.07	365.00	33.4	883	3.77%
2024/02/01	82.9	347.17	65.5	344.34	350.50	17.4	860	2.02%
2024/01/31	27.3	337.54	7.7	338.52	337.50	19.6	845	2.32%
2024/01/30	45.8	338.34	12.2	339.79	337.50	33.6	844	3.98%
2024/01/29	38.7	338.02	19.8	337.63	338.00	18.9	847	2.23%
2024/01/26	7.8	337.38	7.4	338.82	337.00	0.4	848	0.04%
2024/01/25	14.2	337.91	15.8	337.91	336.00	-1.7	864	-0.19%
2024/01/24	8.1	339.14	38.7	339.29	338.50	-30.6	867	-3.53%
2024/01/23	10.2	340.46	12.8	340.97	340.50	-2.6	873	-0.30%
2024/01/22	40.4	339.31	40.5	340.43	337.50	0	864	0.00%
2024/01/19	32.5	332.40	43.9	333.40	334.50	-11.4	849	-1.34%
2024/01/18	58.2	333.90	8	333.91	331.50	50.1	843	5.95%
2024/01/17	157.2	334.21	91	334.16	331.50	66.3	838	7.91%	大買/
2024/01/16	50.6	342.08	90.7	342.06	340.50	-40.1	806	-4.97%
2024/01/15	1.3	354.39	0.8	356.47	354.00	0.5	800	0.06%
2024/01/12	11.1	352.93	10.8	353.90	354.50	0.3	814	0.04%
2024/01/11	1	359.97	2	359.50	359.00	-1	821	-0.12%
2024/01/10	35.4	360.69	11	360.59	360.00	24.4	827	2.94%
2024/01/09	8	361.63	4.3	360.49	360.00	3.7	828	0.44%
2024/01/08	9.5	363.73	8.8	363.73	361.00	0.7	828	0.09%
2024/01/05	0.1	360.38	0	365.00	358.50	0.1	828	0.01%
2024/01/04	2.4	360.24	3	361.34	360.00	-0.6	837	-0.08%
2024/01/03	14	360.29	36.2	361.63	360.00	-22.1	863	-2.56%
2024/01/02	7.4	369.43	14	370.14	369.50	-6.6	855	-0.77%
2023/12/29	9.1	369.96	24	370.58	372.00	-14.9	857	-1.74%
2023/12/28	27.3	369.18	63	369.50	369.00	-35.7	860	-4.15%
2023/12/27	26.3	365.83	30	365.97	367.50	-3.8	853	-0.44%
2023/12/26	3.5	362.40	2.4	363.80	362.00	1	849	0.12%
2023/12/25	2.4	363.10	13	363.61	364.00	-10.6	858	-1.24%
2023/12/22	2.1	359.79	10	357.65	359.50	-7.9	866	-0.91%
2023/12/21	8.7	355.93	8.5	357.83	359.50	0.1	869	0.02%
2023/12/20	33.1	360.28	10.7	359.45	358.00	22.4	873	2.56%
2023/12/19	1.8	358.72	21.9	359.76	360.50	-20.1	874	-2.30%
2023/12/18	18.6	361.63	34.3	360.93	362.00	-15.7	887	-1.77%
2023/12/15	42.9	364.08	30	364.75	365.00	12.9	900	1.44%
2023/12/14	100.8	366.98	18	368.69	367.50	82.8	862	9.60%
2023/12/13	76.9	363.67	14.6	364.10	366.00	62.3	854	7.29%
2023/12/12	20.4	362.27	9.9	364.42	364.50	10.4	862	1.21%
2023/12/11	27.2	358.34	18	359.03	363.50	9.2	861	1.06%
2023/12/08	7.2	352.29	1	352.00	352.00	6.2	858	0.72%
2023/12/07	2.3	350.83	10.7	351.43	351.50	-8.4	862	-0.97%
2023/12/06	4.9	351.58	1	353.50	350.00	3.9	878	0.44%
2023/12/05	8	350.57	102.1	351.16	351.00	-94.1	879	-10.70%	大賣/
2023/12/04	3.3	355.36	7	356.64	356.50	-3.7	878	-0.42%
2023/12/01	4.1	353.88	19.3	353.72	354.50	-15.2	884	-1.72%
2023/11/30	19.1	351.66	22.8	351.25	353.50	-3.7	885	-0.42%
2023/11/29	33.2	353.78	21.6	353.77	354.00	11.6	840	1.38%
2023/11/28	21.5	348.80	7.3	349.52	349.50	14.2	832	1.70%
2023/11/27	40.6	346.01	18.1	346.14	345.50	22.5	843	2.66%
2023/11/24	10.6	347.25	10.9	348.90	348.00	-0.3	848	-0.04%
2023/11/22	11.1	345.29	10.4	346.06	345.00	0.7	848	0.08%
2023/11/21	50.2	350.44	49.8	350.64	352.50	0.4	847	0.05%
2023/11/20	17	344.10	9.6	345.98	344.50	7.4	842	0.88%
2023/11/17	6.7	347.75	11.3	347.96	348.00	-4.6	834	-0.55%
2023/11/16	57.6	348.74	23.4	349.03	346.50	34.2	831	4.11%
2023/11/15	68.2	352.71	21.9	352.41	353.00	46.3	824	5.61%
2023/11/14	21.4	344.72	11.3	344.17	342.50	10.1	826	1.22%
2023/11/13	14.2	343.54	9.7	344.95	342.50	4.5	830	0.54%
2023/11/10	7.9	338.40	17.5	338.76	340.00	-9.5	838	-1.14%
2023/11/09	5.1	342.32	2.7	343.61	341.50	2.4	843	0.28%
2023/11/08	13.7	345.91	9.3	345.95	345.00	4.4	847	0.53%
2023/11/07	8.1	343.42	3	343.83	344.50	5	854	0.59%
2023/11/06	18.7	344.59	4	344.25	345.00	14.7	869	1.69%
2023/11/03	30.4	338.84	18	337.89	338.50	12.4	876	1.41%
2023/11/02	76.1	329.88	34.9	328.07	331.50	41.2	893	4.61%
2023/11/01	1.1	332.12	1.7	333.59	331.50	-0.6	889	-0.07%
2023/10/31	4	331.88	3.1	332.32	331.50	0.9	926	0.09%
2023/10/30	10.2	332.67	3	334.14	332.50	7.1	938	0.76%
2023/10/27	2.1	334.77	2.4	334.89	333.50	-0.3	947	-0.04%
2023/10/26	23.9	331.64	44.8	331.01	330.50	-20.8	959	-2.17%
2023/10/25	1.1	336.08	1	337.66	336.00	0.1	954	0.01%
2023/10/24	18.5	334.11	3.4	333.44	336.00	15.1	959	1.57%
2023/10/23	4.3	330.42	7.7	330.40	333.00	-3.4	956	-0.35%
2023/10/20	21.9	332.64	36.8	333.12	333.00	-14.9	953	-1.56%
2023/10/19	23	337.92	23.8	338.34	339.00	-0.8	951	-0.08%
2023/10/18	112.1	343.93	7.7	345.99	343.00	104.4	942	11.07%	大買/鉅額交易
2023/10/17	10.6	344.62	8.5	345.19	343.00	2	942	0.22%
2023/10/16	17.8	344.09	4.4	344.84	344.50	13.4	951	1.41%
2023/10/13	29	345.40	35.2	345.50	345.00	-6.2	953	-0.65%
2023/10/12	70.2	350.62	7	349.50	353.00	63.2	962	6.56%
2023/10/11	122.6	343.13	36.7	341.42	343.50	85.9	960	8.94%	大買/
2023/10/06	7.5	346.98	5.7	347.46	345.50	1.8	946	0.19%
2023/10/05	4.1	346.76	7	347.29	346.00	-3	954	-0.31%
2023/10/04	24	342.71	57.8	342.64	343.50	-33.7	955	-3.53%
2023/10/03	15	344.37	15	344.46	343.50	0.1	969	0.01%
2023/10/02	9.2	343.51	10.2	344.47	344.50	-1	993	-0.10%
2023/09/28	5.1	344.83	4.9	347.10	345.00	0.2	1,006	0.02%
2023/09/27	1.1	346.47	60.3	345.19	346.50	-59.2	1,010	-5.86%
2023/09/26	7.5	344.90	38.4	345.58	346.00	-30.8	1,025	-3.00%
2023/09/25	8.3	346.90	156.5	348.72	349.50	-148.2	1,050	-14.10%	大賣/鉅額交易
2023/09/22	9.1	346.20	1	346.99	347.00	8.1	1,054	0.77%
2023/09/21	25.1	336.06	44.2	336.09	336.50	-19.1	1,053	-1.82%
2023/09/20	15.1	342.71	7.8	343.44	342.50	7.2	1,034	0.70%
2023/09/19	76	344.92	5.6	345.54	345.00	70.4	1,023	6.88%
2023/09/18	38.7	347.68	6.6	348.20	345.00	32.2	1,030	3.12%
2023/09/15	9.1	350.92	77.9	351.39	351.00	-68.7	1,036	-6.63%
2023/09/14	19.1	351.87	6.1	352.01	352.50	13.1	1,027	1.27%
2023/09/13	21	347.07	8.9	347.97	347.00	12.1	1,030	1.18%
2023/09/12	38.1	345.83	8.3	345.19	346.00	29.8	1,039	2.87%
2023/09/11	27.3	338.13	20	339.84	339.00	7.3	1,048	0.69%
2023/09/08	4.2	345.33	9.8	344.49	345.00	-5.6	1,036	-0.54%
2023/09/07	5.1	344.54	30.1	344.62	344.00	-25	1,043	-2.40%
2023/09/06	8.8	344.20	43.1	344.34	344.00	-34.3	1,043	-3.29%
2023/09/05	5.1	343.63	4.7	344.68	346.00	0.4	1,046	0.04%
2023/09/04	7.1	345.38	12.6	344.78	346.00	-5.5	1,048	-0.52%
2023/09/01	5.1	345.32	8.7	345.96	344.50	-3.7	1,050	-0.35%
2023/08/31	14	345.43	8.6	346.10	344.00	5.4	1,050	0.51%
2023/08/30	64.1	349.65	1.3	350.41	349.50	62.8	1,035	6.07%
2023/08/29	16.1	346.19	5.8	346.16	346.50	10.2	1,034	0.99%
2023/08/28	57.6	344.95	19	345.41	345.00	38.6	1,036	3.73%
2023/08/25	10.1	346.11	18.8	346.50	345.00	-8.7	1,081	-0.81%
2023/08/24	10.1	350.16	22.2	349.86	349.50	-12.1	1,086	-1.11%
2023/08/23	33.2	347.59	4.2	348.46	347.50	28.9	1,082	2.67%
2023/08/22	1.1	348.04	55.3	347.87	347.50	-54.2	1,095	-4.95%
2023/08/21	39.3	347.75	11.7	348.56	346.00	27.6	1,095	2.52%
2023/08/18	21.1	346.96	27.8	348.08	345.50	-6.7	1,096	-0.61%
2023/08/17	25	347.14	28.2	346.02	349.00	-3.2	1,087	-0.29%
2023/08/16	26.6	347.42	4	349.06	349.00	22.6	1,083	2.09%
2023/08/15	4.2	347.90	4.7	346.92	345.00	-0.5	1,089	-0.05%
2023/08/14	6.2	347.80	7.1	349.13	347.50	-0.9	1,101	-0.08%
2023/08/11	57	349.98	39.4	349.54	348.00	17.6	1,113	1.58%
2023/08/10	24.2	347.36	23.9	348.91	347.00	0.3	1,116	0.02%
2023/08/09	18.1	350.38	22.7	351.72	352.00	-4.6	1,100	-0.42%
2023/08/08	39.5	352.77	73.9	351.72	354.50	-34.4	1,092	-3.15%
2023/08/07	35	357.86	77.8	358.42	357.50	-42.9	1,082	-3.96%
2023/08/04	81.2	356.78	84.2	358.67	353.00	-3	1,080	-0.28%
2023/08/02	49.1	383.05	76.9	382.84	382.00	-27.8	1,050	-2.65%
2023/08/01	6.1	395.99	21.6	395.45	396.00	-15.6	1,029	-1.51%
2023/07/31	69.2	396.49	8.9	397.96	391.50	60.2	1,022	5.89%
2023/07/28	7.2	397.11	9.2	397.13	402.00	-1.9	1,035	-0.19%
2023/07/27	6.7	395.67	19	396.53	395.00	-12.2	1,034	-1.18%
2023/07/26	3.4	403.54	1	407.00	400.00	2.4	1,032	0.24%
2023/07/25	179.1	408.05	10	407.15	407.00	169.1	1,037	16.29%	大買/鉅額交易
2023/07/24	6.9	400.06	28	400.84	400.00	-21.1	1,033	-2.04%
2023/07/21	8.7	396.46	10	400.90	402.50	-1.3	1,032	-0.13%
2023/07/20	8.1	397.51	7	397.21	396.50	1.1	1,032	0.10%
2023/07/19	18.7	399.86	19.5	400.10	400.00	-0.8	1,024	-0.08%
2023/07/18	9.7	400.89	19.7	401.40	400.50	-10	1,022	-0.98%
2023/07/17	20.9	405.60	36.6	405.13	403.00	-15.6	1,022	-1.53%
2023/07/14	69.1	399.50	48.8	399.77	400.00	20.3	1,009	2.01%
2023/07/13	184	393.28	10.8	392.20	390.00	173.3	994	17.42%	大買/鉅額交易
2023/07/12	15.1	382.44	53.6	381.15	383.00	-38.5	981	-3.92%
2023/07/11	10.4	378.81	12.7	378.20	379.00	-2.3	980	-0.24%
2023/07/10	20.3	370.49	39.9	371.27	370.50	-19.6	978	-2.01%
2023/07/07	31.1	373.07	203.3	372.61	374.50	-172.2	967	-17.79%	大賣/鉅額交易
2023/07/06	12.7	381.70	29.8	382.31	382.00	-17.2	953	-1.80%
2023/07/05	19.1	388.93	48.1	388.85	387.50	-28.9	935	-3.10%
2023/07/04	21.1	387.67	12.8	387.85	387.50	8.3	927	0.89%
2023/07/03	11.2	426.27	38.2	424.38	430.00	-27	922	-2.93%
2023/06/30	2.1	404.33	2	403.93	409.50	0.1	901	0.01%
2023/06/29	33.1	405.72	9.3	403.34	401.00	23.8	894	2.66%
2023/06/28	20.1	406.35	12	405.83	406.50	8.1	894	0.90%
2023/06/27	17.1	407.53	46.6	406.88	404.50	-29.5	907	-3.25%
2023/06/26	15.6	404.60	8.7	404.93	404.50	7	910	0.76%
2023/06/21	55	414.49	10	415.60	418.00	45	903	4.99%
2023/06/20	13	409.54	24.1	408.58	408.00	-11.1	908	-1.22%
2023/06/19	6.1	419.50	30	419.65	419.50	-24	903	-2.65%
2023/06/16	29.5	416.04	140	414.95	416.50	-110.5	892	-12.37%	大賣/鉅額交易
2023/06/15	18.2	413.88	4	414.00	414.00	14.2	876	1.62%
2023/06/14	18.1	408.36	2	411.25	409.00	16	868	1.85%
2023/06/13	68	406.22	12.8	405.88	409.50	55.2	868	6.36%
2023/06/12	29.2	404.81	3.8	400.21	399.50	25.4	871	2.92%
2023/06/09	36.1	403.05	5.1	402.28	405.00	31	876	3.54%
2023/06/08	10.2	395.56	8.2	396.01	395.00	2	874	0.23%
2023/06/07	5	398.10	13.1	397.96	400.50	-8	880	-0.91%
2023/06/06	11.2	396.73	0.3	397.06	397.00	10.9	875	1.25%
2023/06/05	5.1	393.22	8.6	394.51	394.00	-3.5	873	-0.40%
2023/06/02	2.1	395.53	5.6	395.90	396.00	-3.6	872	-0.41%
2023/06/01	13	397.35	5.7	397.10	396.50	7.3	877	0.83%
2023/05/31	85.3	400.01	28.6	404.94	407.00	56.7	879	6.44%
2023/05/30	8.6	402.04	6	401.25	401.00	2.6	838	0.31%
2023/05/29	6.7	402.34	21.6	403.12	402.50	-14.9	848	-1.75%
2023/05/26	6.4	399.50	17.1	397.44	400.00	-10.7	855	-1.25%
2023/05/25	2.8	402.21	4	400.50	402.00	-1.2	843	-0.14%
2023/05/24	83.8	397.78	28.2	396.58	400.00	55.6	837	6.63%
2023/05/23	16.1	399.58	2.1	400.44	398.00	14	831	1.69%
2023/05/22	11.6	400.64	10	401.10	401.50	1.6	828	0.20%
2023/05/19	28	396.00	10.5	396.21	396.00	17.5	818	2.14%
2023/05/18	30.1	397.02	8.3	399.32	393.50	21.8	802	2.71%
2023/05/17	284.6	404.09	58.1	402.55	406.00	226.5	783	28.91%	大買/鉅額交易
2023/05/16	46.6	393.34	12.1	393.34	395.00	34.5	769	4.48%
2023/05/15	1.1	385.98	6	384.67	386.00	-4.9	759	-0.64%
2023/05/12	2.3	389.10	2	388.25	389.50	0.3	757	0.04%
2023/05/11	4	385.71	97.2	385.44	384.50	-93.2	752	-12.38%
2023/05/10	5.2	380.86	6	381.83	384.00	-0.8	750	-0.11%
2023/05/09	5.6	383.89	11	385.09	385.00	-5.4	752	-0.71%
2023/05/08	3.7	382.16	7	380.79	381.50	-3.3	749	-0.44%
2023/05/05	2.2	378.21	4	378.63	380.00	-1.8	756	-0.24%
2023/05/04	5.4	379.51	8	380.06	380.00	-2.6	762	-0.34%
2023/05/03	12	371.71	3	370.17	372.00	9	744	1.21%
2023/05/02	6.2	369.71	27.5	369.76	370.00	-21.3	755	-2.82%
2023/04/28	7	370.53	2	369.75	371.00	5	779	0.64%
2023/04/27	6.6	366.23	19	366.32	366.50	-12.4	778	-1.60%
2023/04/26	79.5	367.34	19	369.73	363.00	60.5	783	7.72%
2023/04/25	16	359.13	5.3	360.27	358.00	10.7	781	1.38%
2023/04/24	1.8	364.77	34	363.18	367.00	-32.2	785	-4.10%
2023/04/21	15	361.54	10.3	364.15	358.00	4.7	794	0.59%
2023/04/20	16	367.44	8.7	367.91	367.00	7.3	785	0.93%
2023/04/19	26.1	375.06	61	374.43	374.00	-34.9	786	-4.43%
2023/04/18	81.1	371.41	1	370.54	371.00	80	781	10.24%
2023/04/17	9.6	375.81	3	375.33	376.00	6.6	780	0.85%
2023/04/14	14.8	373.72	2.1	371.83	372.50	12.7	777	1.63%
2023/04/13	2.6	372.27	1	370.50	371.00	1.6	771	0.21%
2023/04/12	90.2	370.78	14.5	370.00	372.00	75.7	767	9.87%
2023/04/11	19	363.29	12	363.37	364.50	7	759	0.93%
2023/04/10	10.1	357.37	7.4	357.60	358.00	2.7	746	0.37%
2023/04/07	2.3	353.67	7.2	353.33	353.00	-4.9	741	-0.66%
2023/04/06	24.7	358.35	16.7	358.78	358.50	8	734	1.09%
2023/03/31	3.8	371.42	6.3	373.65	371.00	-2.6	716	-0.36%
2023/03/30	25	371.84	8.6	371.57	372.00	16.4	703	2.33%
2023/03/29	32.8	374.45	6	376.00	375.00	26.8	702	3.81%
2023/03/28	46.1	375.67	56	376.53	375.00	-9.9	703	-1.41%
2023/03/27	28.5	377.20	4.2	376.18	378.00	24.4	699	3.49%
2023/03/24	18.8	379.29	8	379.44	380.00	10.8	704	1.53%
2023/03/23	24.8	376.68	10	376.40	379.00	14.8	705	2.09%
2023/03/22	9.8	368.31	12	367.46	368.50	-2.2	704	-0.31%
2023/03/21	70.1	360.86	1	360.97	361.00	69.1	708	9.75%
2023/03/20	6.1	358.84	1.2	359.97	358.00	4.9	711	0.68%
2023/03/17	6.7	361.14	7	360.93	363.00	-0.3	712	-0.04%
2023/03/16	9.6	357.44	3	357.17	359.00	6.6	708	0.94%
2023/03/15	26.2	356.79	37.1	355.62	355.00	-10.9	709	-1.53%
2023/03/14	17	349.15	21.9	348.97	348.50	-4.9	702	-0.70%
2023/03/13	9.1	353.56	6.5	353.52	354.00	2.6	700	0.37%
2023/03/10	2.1	351.79	53	351.90	353.00	-51	694	-7.34%
2023/03/09	12	355.25	12.4	356.04	355.00	-0.4	691	-0.06%
2023/03/08	35.1	354.92	29.1	355.12	355.00	6	726	0.82%
2023/03/07	16.9	360.60	4	359.38	361.00	12.9	726	1.77%
2023/03/06	63.7	358.66	43.2	359.30	354.50	20.6	722	2.85%
2023/03/03	0.3	356.01	7	354.22	358.50	-6.8	709	-0.95%
2023/03/02	11	350.32	16.9	351.91	349.00	-5.8	705	-0.83%
2023/03/01	19.5	357.34	62.6	357.79	356.50	-43.1	702	-6.13%
2023/02/24	14	358.54	16.9	360.90	357.00	-2.9	685	-0.42%
2023/02/23	5	359.70	1.2	358.63	360.00	3.9	672	0.57%
2023/02/22	21	356.79	33.9	354.04	358.00	-12.8	677	-1.89%
2023/02/21	12	355.75	22.5	355.82	357.00	-10.5	676	-1.56%
2023/02/20	2	358.75	13.8	357.29	359.00	-11.8	688	-1.71%
2023/02/17	9	357.06	2.4	358.02	356.00	6.6	697	0.95%
2023/02/16	5.6	360.39	33.2	361.16	362.00	-27.6	710	-3.88%
2023/02/15	20.8	360.16	6.2	362.76	357.50	14.6	721	2.03%
2023/02/14	54.3	364.44	4	365.50	369.00	50.3	730	6.89%
2023/02/13	1.7	358.52	17	358.91	364.50	-15.3	731	-2.09%
2023/02/10	3	357.36	15.8	356.78	358.00	-12.8	733	-1.74%
2023/02/09	2.1	359.43	53.1	360.23	359.50	-51	753	-6.77%
2023/02/08	0.2	363.55	4	360.50	364.50	-3.8	780	-0.49%
2023/02/07	1	357.12	2	361.75	362.50	-1	800	-0.12%
2023/02/06	0.7	359.05	7	360.14	359.50	-6.3	800	-0.79%
2023/02/03	1.7	351.75	5	352.50	360.00	-3.3	809	-0.41%
2023/02/02	7.4	350.71	7	345.64	352.50	0.4	810	0.05%
2023/02/01	0	343.67	5	345.10	346.00	-5	807	-0.62%
2023/01/31	22.7	343.53	6.5	346.82	341.00	16.2	823	1.97%
2023/01/30	7.3	344.76	10	346.55	351.50	-2.7	813	-0.33%
2023/01/17	2	338.02	4.3	339.83	338.00	-2.3	785	-0.29%
2023/01/16	5.3	346.26	2	345.24	346.50	3.3	789	0.42%
2023/01/13	3	337.00	1.3	335.00	334.50	1.7	796	0.22%
2023/01/12	40.1	329.80	7.7	328.29	329.00	32.4	808	4.01%
2023/01/11	36.1	337.98	1.3	336.54	335.00	34.8	809	4.30%
2023/01/10	13.1	347.38	0	0.00	346.00	13.1	809	1.62%
2023/01/09	21.3	345.44	9	342.78	346.50	12.3	808	1.52%
2023/01/06	0.7	340.71	1	339.51	338.00	-0.3	813	-0.04%
2023/01/05	1.1	339.96	9	340.28	341.00	-7.9	818	-0.96%
2023/01/04	3.1	336.48	0	0.00	336.50	3.1	818	0.38%
2023/01/03	4.1	334.16	10.3	327.40	334.00	-6.2	825	-0.75%
2022/12/30	0.1	333.65	0.2	333.00	331.00	-0.1	824	-0.01%
2022/12/29	2.1	329.97	3	326.02	330.00	-0.9	827	-0.11%
2022/12/28	0.1	332.55	42	330.10	330.50	-41.9	835	-5.02%
2022/12/27	0	0.00	2	336.00	335.50	-2	843	-0.24%
2022/12/26	0.5	335.83	5.1	333.03	337.00	-4.6	859	-0.53%
2022/12/23	0	0.00	26	331.46	333.00	-26	867	-3.00%
2022/12/22	9.1	338.33	10.3	335.69	338.00	-1.2	881	-0.14%
2022/12/21	0.1	332.20	25	330.24	332.50	-24.9	895	-2.78%
2022/12/20	36.1	326.10	14.2	331.71	325.00	21.9	897	2.44%
2022/12/19	38.1	335.61	12.7	328.18	339.00	25.4	894	2.84%
2022/12/16	51.7	338.51	31	336.94	337.00	20.7	891	2.32%
2022/12/15	0.1	342.39	14	341.86	344.50	-13.9	882	-1.57%
2022/12/14	36.1	336.81	12.3	338.11	340.00	23.8	880	2.70%
2022/12/13	0.1	327.05	0	0.00	325.50	0.1	865	0.01%
2022/12/12	1.1	323.70	1	327.48	323.50	0.1	857	0.01%
2022/12/09	1.3	334.05	4	331.63	334.50	-2.7	864	-0.31%
2022/12/08	0.1	328.25	0	0.00	329.50	0.1	867	0.01%
2022/12/07	0.1	330.25	9.2	331.87	331.50	-9.1	866	-1.05%
2022/12/06	0.8	326.92	1	329.50	327.00	-0.2	863	-0.02%
2022/12/05	0.1	331.08	4.2	330.10	330.00	-4.1	863	-0.47%
2022/12/02	2.1	321.14	25.6	321.84	323.00	-23.5	865	-2.71%
2022/12/01	1.1	325.71	29	326.31	325.50	-27.9	869	-3.21%
2022/11/30	0.1	321.90	3.1	323.46	333.00	-3	861	-0.35%
2022/11/29	0.1	316.90	0	321.00	319.50	0.1	828	0.01%
2022/11/28	0.5	317.21	13.3	314.59	317.00	-12.7	827	-1.54%
2022/11/25	2.1	317.59	0	0.00	317.50	2.1	835	0.25%
2022/11/24	14.1	323.19	3	324.17	321.00	11.1	838	1.32%
2022/11/23	0.1	317.80	1.1	317.88	318.50	-1	835	-0.12%
2022/11/22	3.1	308.60	1	308.02	313.00	2.1	832	0.25%
2022/11/21	0.1	312.30	0.1	314.49	311.00	0	833	0.00%
2022/11/18	8.1	312.95	1.1	312.16	312.50	7	834	0.84%
2022/11/17	2	316.75	7	316.14	316.50	-5	836	-0.60%
2022/11/16	7.2	322.61	38	321.70	323.00	-30.8	846	-3.64%
2022/11/15	16	319.94	9	319.68	323.50	6.9	838	0.83%
2022/11/14	10	318.92	12.2	319.05	319.00	-2.2	833	-0.27%
2022/11/11	11	312.46	27	313.13	315.00	-16	829	-1.92%
2022/11/10	31.3	300.52	2	300.25	300.50	29.3	821	3.56%
2022/11/09	10.9	306.83	3	305.31	308.00	7.8	814	0.96%
2022/11/08	0.8	298.27	5	298.40	299.50	-4.2	810	-0.52%
2022/11/07	5.1	288.27	6.3	289.00	292.00	-1.1	805	-0.14%
2022/11/04	21.1	274.58	16.3	274.77	277.00	4.8	791	0.61%
2022/11/03	29.3	279.86	22.5	281.17	281.00	6.8	766	0.89%
2022/11/02	5.1	298.22	5.7	297.97	298.00	-0.6	742	-0.08%
2022/11/01	66.1	295.59	5.4	298.85	297.00	60.7	738	8.22%
2022/10/31	12.1	293.34	6.1	293.26	293.00	6	741	0.81%
2022/10/28	7.1	294.21	7	294.21	293.50	0.1	742	0.01%
2022/10/27	8	300.19	1.1	301.15	299.00	6.9	744	0.93%
2022/10/26	80.6	297.21	2	294.75	297.00	78.6	732	10.73%
2022/10/25	112	295.32	1	293.00	294.00	111	737	15.04%	大買/鉅額交易
2022/10/24	72.7	297.35	0.1	305.50	293.00	72.7	743	9.77%
2022/10/21	5.1	299.31	1	298.50	298.00	4.1	737	0.56%
2022/10/20	1.8	299.32	116.2	297.86	311.00	-114.3	731	-15.63%	大賣/鉅額交易
2022/10/19	21.1	298.10	7	299.36	297.50	14.1	720	1.96%
2022/10/18	37.1	301.75	3.1	301.27	301.50	34.1	711	4.79%
2022/10/17	40.1	292.16	0	0.00	295.00	40.1	701	5.72%
2022/10/14	22.1	294.14	1	293.00	292.50	21.1	709	2.97%
2022/10/13	2	291.00	0.1	300.50	290.50	1.9	708	0.27%
2022/10/12	14.1	296.12	0	306.00	296.50	14.1	703	2.00%
2022/10/11	11.1	292.82	3	294.17	292.50	8.1	713	1.14%
2022/10/07	3	302.67	3	299.04	301.50	0	713	0.00%
2022/10/06	1	304.06	9.1	302.50	302.50	-8	720	-1.11%
2022/10/05	38.1	304.05	4.5	302.64	302.50	33.6	730	4.60%
2022/10/04	11.1	300.00	11	299.50	299.50	0.1	734	0.01%
2022/10/03	1.1	293.76	3	295.00	297.00	-1.9	730	-0.26%
2022/09/30	56.1	293.68	9.8	293.46	293.50	46.3	741	6.25%
2022/09/29	10.1	298.46	11	297.36	297.00	-0.9	745	-0.12%
2022/09/28	6.1	301.65	22	300.18	301.00	-15.9	748	-2.12%
2022/09/27	0.1	302.80	0.2	299.50	300.00	-0.1	745	-0.01%
2022/09/26	0.7	305.52	0	302.50	299.50	0.7	746	0.10%
2022/09/23	0	0.00	97	307.32	306.50	-97	753	-12.87%
2022/09/22	32.1	315.25	74	314.74	315.50	-41.9	768	-5.45%
2022/09/21	10.4	320.06	28.2	317.88	317.00	-17.8	773	-2.30%
2022/09/20	3.1	320.45	1	320.00	320.50	2.1	770	0.27%
2022/09/19	0.1	320.90	27	319.04	321.00	-26.9	772	-3.48%
2022/09/16	3.1	319.38	20	318.73	320.00	-16.9	781	-2.17%
2022/09/15	0.1	322.86	3.2	317.83	322.50	-3.1	780	-0.39%
2022/09/14	0.1	320.85	11	320.59	321.50	-10.9	784	-1.39%
2022/09/13	5.1	324.02	51.7	324.21	324.00	-46.6	786	-5.92%
2022/09/12	0.1	322.66	5.1	323.13	324.00	-5	785	-0.64%
2022/09/08	1.1	309.00	5.4	313.39	313.50	-4.3	800	-0.53%
2022/09/07	8.1	307.67	149.8	309.74	311.50	-141.7	798	-17.74%	大賣/鉅額交易
2022/09/06	5	313.90	2.4	313.36	314.00	2.6	799	0.32%
2022/09/05	2.1	309.81	3	310.57	310.50	-0.9	804	-0.11%
2022/09/02	8.1	312.34	3.7	314.18	312.00	4.4	813	0.53%
2022/09/01	2.1	317.87	63.6	318.25	318.50	-61.5	811	-7.58%
2022/08/31	8	327.06	1.2	326.73	327.50	6.8	802	0.85%
2022/08/30	7.1	324.72	35.4	324.43	325.00	-28.3	804	-3.51%
2022/08/29	6.1	318.28	23.9	318.41	319.50	-17.8	808	-2.20%
2022/08/26	4.7	328.51	67.4	328.20	328.00	-62.7	812	-7.72%
2022/08/25	1	328.50	1.6	329.39	328.50	-0.6	826	-0.07%
2022/08/24	23.1	324.47	77.5	326.47	322.00	-54.4	834	-6.52%
2022/08/23	7	334.50	2.8	337.28	334.00	4.2	885	0.48%
2022/08/22	0.1	344.25	0	345.00	343.00	0.1	884	0.01%
2022/08/19	0.1	344.48	2.3	344.78	347.00	-2.2	891	-0.25%
2022/08/18	4.1	336.66	6.7	337.96	340.50	-2.6	889	-0.29%
2022/08/17	12.1	340.26	0.8	342.47	342.00	11.3	891	1.27%
2022/08/16	41	341.06	130	340.67	342.50	-89	901	-9.87%	大賣/
2022/08/15	2.1	339.82	132.8	339.05	341.00	-130.7	902	-14.48%	大賣/鉅額交易
2022/08/12	4	339.13	4	340.24	338.00	0	919	0.00%
2022/08/11	1.1	341.62	1.7	342.05	340.00	-0.6	928	-0.07%
2022/08/10	2	341.50	20.5	341.71	340.00	-18.5	932	-1.98%
2022/08/09	0.1	348.50	5.1	350.18	349.50	-5	934	-0.54%
2022/08/08	3.2	348.85	0	350.00	346.50	3.1	939	0.33%
2022/08/05	13.2	357.95	2.3	360.30	354.50	10.9	942	1.16%
2022/08/04	6	347.50	23	346.50	342.00	-17	927	-1.83%
2022/08/03	0.2	348.02	7	348.93	348.50	-6.8	925	-0.74%
2022/08/02	1	348.99	0	0.00	349.00	1	930	0.11%
2022/08/01	99.6	348.53	1	349.50	349.00	98.6	923	10.68%
2022/07/29	2.1	343.00	3.1	343.77	342.50	-1	923	-0.11%
2022/07/28	20.3	339.35	2	338.75	339.50	18.3	949	1.93%
2022/07/27	50.2	334.43	16.1	334.71	338.00	34.2	950	3.60%
2022/07/26	3.7	330.24	1.8	331.31	330.50	1.9	944	0.20%
2022/07/25	20	341.00	9.2	340.05	341.00	10.9	939	1.16%
2022/07/22	1.1	339.05	21	338.12	337.50	-19.9	949	-2.10%
2022/07/21	1.1	334.86	199.1	338.48	340.50	-198	957	-20.67%	大賣/鉅額交易
2022/07/20	5.3	336.83	15.2	339.52	336.00	-9.9	955	-1.04%
2022/07/19	1.1	333.01	1.1	336.40	335.00	0	956	0.00%
2022/07/18	1.9	340.35	2.5	342.16	338.50	-0.6	969	-0.06%
2022/07/15	6.7	330.28	3	337.67	337.50	3.7	969	0.38%
2022/07/14	4	324.38	2	324.75	327.00	2	969	0.21%
2022/07/13	61	321.40	3.6	321.12	320.50	57.4	971	5.91%
2022/07/12	8	317.69	51.5	316.60	317.00	-43.5	958	-4.53%
2022/07/11	0.1	334.00	5	333.10	331.00	-4.9	947	-0.52%
2022/07/08	54.2	329.74	2.5	331.51	331.00	51.7	956	5.41%
2022/07/07	13	326.04	5	323.40	327.50	8	939	0.85%
2022/07/06	18.9	331.60	19.4	330.97	328.50	-0.4	934	-0.05%
2022/07/05	25.1	345.56	5.3	340.25	338.00	19.8	925	2.14%
2022/07/04	40.1	343.20	2.6	339.30	339.00	37.5	923	4.06%
2022/07/01	62.1	349.22	6	347.25	346.50	56.1	938	5.98%
2022/06/30	6.1	350.25	180.9	347.46	346.00	-174.8	943	-18.52%	大賣/鉅額交易
2022/06/29	7.1	347.73	10	345.42	350.00	-2.9	939	-0.31%
2022/06/28	2	351.00	0	0.00	347.50	2	941	0.21%
2022/06/27	30.9	352.65	3	354.33	354.00	27.9	942	2.96%
2022/06/24	167.2	346.86	4.7	345.25	346.00	162.6	940	17.28%	大買/鉅額交易
2022/06/23	87	341.06	2	338.16	338.50	85	939	9.04%
2022/06/22	43.2	341.84	1	341.00	341.00	42.2	936	4.51%
2022/06/21	36.1	337.94	2	338.25	338.00	34.1	937	3.64%
2022/06/20	1.1	330.92	2	329.07	330.00	-0.9	937	-0.10%
2022/06/17	60	328.72	65.3	329.04	329.50	-5.3	940	-0.56%
2022/06/16	2.2	338.55	2.6	341.10	336.00	-0.3	929	-0.04%
2022/06/15	7.1	333.47	35.4	335.75	336.00	-28.3	949	-2.98%
2022/06/14	5	335.80	9.1	334.96	336.00	-4.1	959	-0.43%
2022/06/13	10.1	334.90	24.2	334.08	334.50	-14.1	974	-1.44%
2022/06/10	4.1	345.80	4.3	346.63	346.50	-0.2	976	-0.02%
2022/06/09	0	352.00	0	352.00	353.00	0	991	0.00%
2022/06/08	29.1	349.44	3.2	349.29	349.00	25.9	1,002	2.59%
2022/06/07	4	349.75	4.7	350.48	348.00	-0.7	1,017	-0.07%
2022/06/06	15.1	355.42	10.1	357.43	358.00	5	1,025	0.48%
2022/06/02	5	345.40	8.5	350.31	348.50	-3.5	1,030	-0.34%
2022/06/01	0.1	360.10	0	0.00	358.00	0.1	1,023	0.01%
2022/05/31	63	361.29	6.6	363.05	361.00	56.4	1,026	5.49%
2022/05/30	24	367.50	2.4	368.00	367.00	21.6	984	2.19%
2022/05/27	37	363.54	1.1	363.25	363.50	35.9	984	3.65%
2022/05/26	11.8	353.38	4	352.25	351.00	7.8	988	0.79%
2022/05/25	83	354.52	109	354.30	353.00	-26	995	-2.61%	大賣/
2022/05/24	2	352.75	148	354.84	349.00	-146	996	-14.65%	大賣/鉅額交易
2022/05/23	8.1	365.76	100	361.57	358.50	-91.9	985	-9.32%
2022/05/20	0.2	369.08	3	375.00	364.00	-2.8	992	-0.28%
2022/05/19	4.3	364.39	6.1	361.82	365.00	-1.8	972	-0.19%
2022/05/18	0.7	356.07	6.5	357.82	358.50	-5.8	962	-0.61%
2022/05/17	29	353.81	3	357.50	351.00	26	953	2.73%
2022/05/16	31.2	350.52	2.5	346.92	351.50	28.7	947	3.02%
2022/05/13	39.2	338.20	4.4	339.68	339.50	34.8	940	3.70%
2022/05/12	0	0.00	3.5	326.49	325.50	-3.5	935	-0.37%
2022/05/11	1.1	329.95	5.5	328.97	330.00	-4.4	936	-0.47%
2022/05/10	9	329.67	12	331.50	332.00	-3	932	-0.32%
2022/05/09	9.3	341.85	11	339.27	341.00	-1.7	923	-0.18%
2022/05/06	2	341.03	16.1	341.79	343.00	-14.1	927	-1.52%
2022/05/05	14	345.49	11.1	345.91	344.50	3	940	0.32%
2022/05/04	4.1	373.74	5	374.80	376.00	-1	909	-0.10%
2022/05/03	81	368.44	0	0.00	368.50	81	917	8.83%
2022/04/29	1	368.50	0	370.85	369.50	1	917	0.11%
2022/04/28	2	365.50	7.3	364.20	368.50	-5.3	923	-0.57%
2022/04/27	5	366.80	41	365.55	365.00	-36	921	-3.91%
2022/04/26	0.9	369.48	7	370.36	370.50	-6.1	926	-0.66%
2022/04/25	1.2	368.69	33	370.05	374.00	-31.8	926	-3.43%
2022/04/22	1	375.99	9	368.44	376.00	-8	927	-0.86%
2022/04/21	0	375.50	44	372.65	377.00	-44	917	-4.80%
2022/04/19	6	374.58	1	372.43	370.50	5	918	0.54%
2022/04/18	12.2	366.42	3	363.02	366.50	9.2	917	1.01%
2022/04/15	25	372.10	2.1	379.49	366.50	22.9	921	2.48%
2022/04/14	4.2	380.45	8	380.38	380.00	-3.8	925	-0.41%
2022/04/13	58	370.87	1	370.49	371.00	57	921	6.18%
2022/04/12	3	366.17	24	366.00	366.00	-21	926	-2.27%
2022/04/11	1	363.49	35	362.75	362.50	-34	923	-3.69%
2022/04/08	1	361.50	181.2	362.02	363.00	-180.2	924	-19.48%	大賣/鉅額交易
2022/04/07	5	361.40	356	364.10	361.00	-351	915	-38.36%	大賣/鉅額交易
2022/04/06	3	367.50	2.7	370.43	370.00	0.3	893	0.03%
2022/04/01	8	369.07	6	367.33	374.50	2	881	0.23%
2022/03/31	12.6	369.45	1	367.00	369.50	11.6	865	1.34%
2022/03/30	39	363.62	9	362.39	362.00	30	852	3.52%
2022/03/29	0	0.00	1.1	360.00	360.00	-1.1	851	-0.13%
2022/03/28	6	356.28	4.6	358.27	359.50	1.5	846	0.17%
2022/03/25	0	363.75	2	362.54	362.00	-2	844	-0.24%
2022/03/24	0	370.75	0	0.00	370.50	0	858	0.00%
2022/03/23	25.2	374.49	8	374.38	374.50	17.2	891	1.92%
2022/03/22	8	368.87	2.2	368.11	369.00	5.8	902	0.64%
2022/03/21	53	366.08	2.3	363.41	363.00	50.7	900	5.63%
2022/03/18	13	367.12	266.7	366.11	362.50	-253.7	895	-28.33%	大賣/鉅額交易
2022/03/17	6.6	378.09	8	379.24	379.50	-1.4	883	-0.16%
2022/03/16	16.2	363.52	2.2	365.75	366.00	14	872	1.60%
2022/03/15	11.6	366.29	12.1	367.19	367.00	-0.5	858	-0.06%
2022/03/14	10	355.90	8	356.56	356.50	2	850	0.23%
2022/03/11	11.1	365.15	11.3	365.34	364.00	-0.2	842	-0.03%
2022/03/10	61	364.52	2.1	363.32	362.50	58.9	841	7.00%
2022/03/09	66	357.84	15.2	357.18	356.00	50.8	828	6.13%
2022/03/08	90	350.61	30.2	348.20	350.50	59.8	824	7.25%
2022/03/07	20.1	349.43	54.2	349.70	349.50	-34	827	-4.12%
2022/03/04	44	370.45	22.2	369.06	364.50	21.8	840	2.59%
2022/03/03	7	373.64	10.4	378.14	372.50	-3.4	831	-0.40%
2022/03/02	28	372.55	4	369.76	372.00	24	815	2.94%
2022/03/01	33	370.88	121.4	371.53	371.00	-88.5	806	-10.97%	大賣/
2022/02/25	13	367.27	5.4	367.91	366.50	7.6	794	0.96%
2022/02/24	17	370.59	11	371.78	369.50	6	787	0.76%
2022/02/23	10	378.80	4	378.14	377.00	6	775	0.77%
2022/02/22	5	374.51	10.3	377.22	375.50	-5.3	774	-0.68%
2022/02/21	0	387.00	0	389.00	389.00	0	768	0.00%
2022/02/18	0.7	390.00	3	388.67	386.50	-2.3	777	-0.29%
2022/02/17	1.3	391.43	0	390.00	392.50	1.2	786	0.16%
2022/02/16	3.2	390.41	0	0.00	392.00	3.2	794	0.41%
2022/02/15	0	381.43	3	381.50	381.50	-3	797	-0.38%
2022/02/14	2.1	379.11	1.8	381.37	379.00	0.3	796	0.04%
2022/02/11	1	392.00	3	388.33	392.00	-2	796	-0.25%
2022/02/10	1.2	387.60	7	386.79	390.00	-5.8	806	-0.72%
2022/02/09	37	387.20	13	386.81	386.00	24	805	2.98%
2022/02/08	12.7	386.11	6.1	387.98	390.00	6.6	805	0.82%
2022/02/07	60.7	379.01	22.6	378.97	380.00	38.1	814	4.68%
2022/01/26	9	384.55	1.3	383.05	380.50	7.7	791	0.98%
2022/01/25	6	381.92	26.1	380.90	382.00	-20.1	787	-2.55%
2022/01/24	20	388.07	2	391.25	388.00	18	780	2.31%
2022/01/21	24	387.06	8	389.31	383.00	16	783	2.04%
2022/01/20	13.1	390.67	6	394.08	397.50	7.1	779	0.91%
2022/01/19	29.1	394.86	51	393.38	389.50	-21.9	773	-2.83%
2022/01/18	14.1	389.80	254.7	388.85	390.50	-240.6	768	-31.31%	大賣/鉅額交易
2022/01/17	41	380.78	258.7	380.57	382.50	-217.7	767	-28.35%	大賣/鉅額交易
2022/01/14	10	386.25	7.1	387.43	383.00	2.9	759	0.38%
2022/01/13	37	385.14	262.6	386.52	385.50	-225.6	760	-29.66%	大賣/鉅額交易
2022/01/12	320	393.93	4.5	393.77	394.00	315.6	759	41.56%	大買/鉅額交易
2022/01/11	16	391.63	6.7	391.84	391.50	9.3	755	1.23%
2022/01/10	2	392.00	0	0.00	394.00	2	747	0.27%
2022/01/07	8	387.18	0.4	387.85	386.50	7.6	759	1.01%
2022/01/06	1	390.99	2	393.49	394.50	-1	758	-0.13%
2022/01/05	0.8	398.66	6.9	396.66	400.00	-6.1	755	-0.81%
2022/01/04	2	397.00	4.7	396.39	397.00	-2.7	754	-0.36%
2022/01/03	4	398.50	6	398.75	397.00	-2	757	-0.26%
2021/12/30	1.5	397.02	2.8	397.21	396.50	-1.3	756	-0.18%
2021/12/29	13.2	399.85	10.5	397.55	400.50	2.7	766	0.35%
2021/12/28	0.1	396.49	8	398.00	400.00	-7.9	774	-1.02%
2021/12/27	10.2	395.92	2	394.50	398.00	8.2	773	1.06%
2021/12/24	0.7	395.17	33.5	396.91	397.00	-32.8	789	-4.16%
2021/12/23	8.5	395.37	5	395.40	394.50	3.5	815	0.43%
2021/12/22	2.2	386.67	0.1	388.82	386.50	2.2	823	0.26%
2021/12/21	6	387.67	6	386.92	387.00	0	833	0.00%
2021/12/20	28.4	395.38	57.3	393.01	389.00	-28.9	833	-3.47%
2021/12/17	29.9	400.16	32.8	400.95	399.00	-2.9	818	-0.36%
2021/12/16	19	394.07	40	395.89	397.00	-21	790	-2.65%
2021/12/15	8	380.81	0	0.00	380.50	8	788	1.01%
2021/12/14	3.1	382.04	3	381.00	382.00	0.1	807	0.01%
2021/12/13	16.1	382.33	18	383.44	381.00	-1.9	814	-0.24%
2021/12/10	11.3	381.78	8.6	381.20	380.50	2.7	808	0.33%
2021/12/09	3.5	388.97	12	391.38	392.00	-8.5	818	-1.04%
2021/12/08	14	384.40	11.1	385.40	386.00	2.9	822	0.35%
2021/12/07	5.1	372.80	8	372.63	373.50	-2.9	817	-0.36%
2021/12/06	11.9	376.89	9.5	377.17	377.50	2.4	822	0.29%
2021/12/03	5.1	376.28	6.1	374.97	374.00	-1	818	-0.13%
2021/12/02	11.1	376.04	20	375.68	379.50	-8.9	813	-1.10%
2021/12/01	31.4	372.76	0.5	378.99	370.50	31	803	3.85%
2021/11/30	7.3	377.73	10.7	378.44	382.00	-3.4	795	-0.43%
2021/11/29	10.3	376.99	12	376.37	376.00	-1.7	780	-0.22%
2021/11/26	10.1	379.43	12	378.87	376.00	-1.9	786	-0.24%
2021/11/25	10.2	387.00	6.2	387.19	389.50	3.9	796	0.49%
2021/11/24	54.1	387.39	5	387.60	386.00	49.1	807	6.08%
2021/11/23	9.7	383.90	10.6	385.54	387.00	-0.9	808	-0.11%
2021/11/22	9.2	387.93	2	387.75	389.00	7.2	808	0.89%
2021/11/19	4.5	382.44	5	383.59	382.50	-0.5	812	-0.06%
2021/11/18	7.8	383.84	10	383.55	385.00	-2.2	807	-0.27%
2021/11/17	206	387.70	8.9	387.03	386.50	197	805	24.46%	大買/鉅額交易
2021/11/16	11.1	391.43	11	392.27	392.00	0.1	801	0.01%
2021/11/15	12.9	391.53	12.2	391.94	392.00	0.7	801	0.08%
2021/11/12	8.4	386.57	30	388.38	387.50	-21.6	797	-2.70%
2021/11/11	7.4	384.76	14	384.18	388.50	-6.6	797	-0.83%
2021/11/10	28	382.40	17	383.62	383.00	11	803	1.37%
2021/11/09	12.4	386.70	14	386.52	389.00	-1.6	803	-0.20%
2021/11/08	4.7	374.79	3	377.00	376.50	1.7	792	0.22%
2021/11/05	5.5	373.83	20	373.70	374.00	-14.5	793	-1.83%
2021/11/04	10.1	368.78	10	369.30	369.50	0.1	793	0.02%
2021/11/03	6.1	360.24	2	363.75	361.50	4.1	793	0.51%
2021/11/02	9	364.33	1.8	367.18	364.50	7.2	806	0.90%
2021/11/01	10	365.50	6	364.34	366.50	4	821	0.48%
2021/10/29	8	362.37	17	361.85	363.00	-9	822	-1.09%
2021/10/28	1.2	364.11	6.1	364.17	364.50	-4.9	826	-0.59%
2021/10/27	6	357.75	3	359.00	357.50	3	837	0.36%
2021/10/26	9.9	357.50	11	358.59	361.00	-1.1	840	-0.14%
2021/10/25	7	348.00	8.3	348.60	351.00	-1.3	833	-0.15%
2021/10/22	6	346.42	4.5	345.39	347.50	1.5	831	0.18%
2021/10/21	6.3	351.43	5.2	350.44	348.00	1.1	829	0.13%
2021/10/20	5	350.30	4.6	352.98	350.00	0.4	830	0.04%
2021/10/19	18	347.22	6.2	347.52	348.00	11.8	822	1.43%
2021/10/18	15.7	346.17	9.5	346.98	342.00	6.1	832	0.74%
2021/10/15	13	351.19	12.1	351.30	352.00	0.9	841	0.10%
2021/10/14	22	347.11	10	348.05	345.50	12	825	1.45%
2021/10/13	63	346.58	6.5	345.39	341.00	56.5	825	6.85%
2021/10/12	57	345.72	100.8	346.34	348.50	-43.7	826	-5.29%
2021/10/08	10.2	353.11	5	352.80	350.50	5.2	822	0.63%
2021/10/07	30.9	346.89	12.7	346.71	345.00	18.1	823	2.20%
2021/10/06	17	342.12	126.1	342.44	340.50	-109.1	839	-12.98%	大賣/鉅額交易
2021/10/05	38	342.90	9.1	345.66	341.50	29	842	3.44%
2021/10/04	11.9	354.06	60	353.22	353.50	-48.1	848	-5.67%
2021/10/01	38	351.43	150	353.05	352.50	-112	858	-13.04%	大賣/鉅額交易
2021/09/30	24.6	359.06	229	361.83	365.00	-204.4	849	-24.06%	大賣/鉅額交易
2021/09/29	24	357.58	197.1	357.87	358.00	-173.1	834	-20.73%	大賣/鉅額交易
2021/09/28	41.3	366.06	99.5	365.60	364.00	-58.2	834	-6.97%
2021/09/27	41	367.18	99.7	367.01	367.50	-58.7	838	-7.00%
2021/09/24	18.1	369.50	0	0.00	369.50	18.1	835	2.16%
2021/09/23	489	370.55	115.3	370.47	371.50	373.7	845	44.18%	大買/大賣/鉅額交易
2021/09/22	7.3	364.87	198.4	365.44	365.00	-191.1	846	-22.57%	大賣/鉅額交易
2021/09/17	36	369.40	88	370.16	367.50	-52	835	-6.23%
2021/09/16	19	370.39	161	370.43	371.00	-142	819	-17.34%	大賣/鉅額交易
2021/09/15	164	368.21	106	367.79	366.50	58	822	7.05%	大買/大賣/
2021/09/14	17	368.06	179	371.06	372.00	-162	827	-19.58%	大賣/鉅額交易
2021/09/13	19	373.58	102	373.41	375.00	-83	816	-10.17%	大賣/
2021/09/10	118	394.44	108.2	394.09	394.00	9.8	818	1.19%	大買/大賣/
2021/09/09	438	391.21	268	390.32	392.00	170	847	20.07%	大買/大賣/鉅額交易
2021/09/08	11	389.86	64.5	388.81	390.00	-53.5	843	-6.35%
2021/09/07	15	389.80	15	392.23	390.00	0	843	0.00%
2021/09/06	12	386.63	41	386.60	385.00	-29	850	-3.41%
2021/09/03	36	384.92	11	384.68	386.00	25	848	2.95%
2021/09/02	12	386.75	33	387.21	385.00	-21	854	-2.46%
2021/09/01	3	385.00	6	383.58	384.00	-3	850	-0.35%
2021/08/31	17	383.82	7.3	380.94	386.00	9.7	846	1.15%
2021/08/30	11	379.36	11.2	379.78	385.00	-0.2	836	-0.02%
2021/08/27	6	369.33	6.8	370.53	375.00	-0.8	833	-0.10%
2021/08/26	15	366.00	14	366.47	370.00	1	845	0.12%
2021/08/25	16.1	373.81	11.1	373.89	374.50	5	856	0.58%
2021/08/24	1.2	371.83	2	373.25	372.00	-0.8	859	-0.09%
2021/08/23	4.3	369.38	5	370.20	370.00	-0.7	869	-0.08%
2021/08/20	33.1	366.93	8.5	365.83	365.00	24.6	872	2.82%
2021/08/19	2.1	361.51	23.7	361.20	362.00	-21.7	924	-2.34%
2021/08/18	8.4	359.54	12.1	360.50	364.50	-3.7	924	-0.40%
2021/08/17	0.1	354.70	0	0.00	355.50	0.1	937	0.01%
2021/08/16	5.3	356.56	22.6	353.48	350.00	-17.3	941	-1.84%
2021/08/13	8	355.88	5.2	356.27	356.00	2.8	947	0.29%
2021/08/12	3.5	359.62	54	360.14	357.00	-50.5	958	-5.27%
2021/08/11	5.2	359.95	5.4	361.39	362.50	-0.2	959	-0.02%
2021/08/10	10	362.05	3	357.50	357.50	7	967	0.72%
2021/08/09	258	360.28	9.1	355.20	370.00	248.9	972	25.59%	大買/鉅額交易
2021/08/06	290	363.58	18.6	360.19	365.50	271.4	973	27.87%	大買/鉅額交易
2021/08/05	274	368.78	393.1	366.91	366.00	-119.1	983	-12.11%	大買/大賣/鉅額交易
2021/08/04	23	363.24	25.2	363.67	363.00	-2.2	1,000	-0.22%
2021/08/03	28	360.02	28.9	360.97	359.50	-0.9	1,010	-0.09%
2021/08/02	16.5	361.59	16.4	360.48	362.00	0.1	1,004	0.01%
2021/07/30	23.1	373.90	1	375.00	364.00	22.1	1,010	2.19%
2021/07/29	0.2	367.50	0	0.00	363.50	0.2	1,016	0.02%
2021/07/28	73.2	361.66	0	0.00	360.00	73.2	1,019	7.18%
2021/07/27	1	372.50	0	0.00	370.50	1	1,027	0.10%
2021/07/26	1	370.00	10	371.30	374.50	-9	1,034	-0.87%
2021/07/23	1	367.00	0	0.00	367.00	1	1,036	0.10%
2021/07/22	10	367.30	9	365.34	370.00	1	1,038	0.09%
2021/07/21	86	364.27	3	366.50	369.00	83	1,027	8.08%
2021/07/20	3	358.67	2	358.75	357.00	1	1,028	0.10%
2021/07/19	2	356.50	13	362.54	364.00	-11	1,034	-1.06%
2021/07/16	56	363.67	6.2	358.65	365.00	49.8	1,036	4.80%
2021/07/15	0	0.00	3	360.50	360.00	-3	1,041	-0.29%
2021/07/14	6.2	363.66	10	364.35	366.50	-3.8	1,045	-0.36%
2021/07/13	13	363.77	12.1	368.43	370.00	0.9	1,044	0.09%
2021/07/12	2	351.00	6	349.92	349.50	-4	1,025	-0.39%
2021/07/08	0	0.00	45	342.21	344.50	-45	1,017	-4.42%
2021/07/07	10	345.75	5.2	344.97	347.00	4.8	1,011	0.47%
2021/07/06	35	343.14	3	340.00	343.00	32	1,007	3.18%
2021/07/05	17	341.06	4	340.00	341.00	13	1,006	1.29%
2021/07/02	2	329.00	6	328.50	328.00	-4	995	-0.40%
2021/07/01	2	336.00	10.1	341.30	334.00	-8.1	993	-0.81%
2021/06/30	4	344.50	16	345.12	345.00	-12	1,003	-1.20%
2021/06/29	8.4	342.11	10.4	344.36	344.50	-2	989	-0.20%
2021/06/28	3	338.66	4	339.13	338.00	-1	980	-0.10%
2021/06/25	14	340.68	1	340.46	338.50	13	985	1.32%
2021/06/24	30.6	343.77	4.6	341.96	343.00	26	987	2.63%
2021/06/23	183.9	340.07	9.1	341.71	341.50	174.8	981	17.81%	大買/鉅額交易
2021/06/22	9.2	330.59	24.1	328.39	327.50	-14.9	971	-1.53%
2021/06/21	154	332.21	12.4	329.64	332.00	141.7	967	14.64%	大買/鉅額交易
2021/06/18	446	337.88	0	333.00	338.50	446	958	46.51%	大買/鉅額交易
2021/06/17	194	333.89	0.2	330.00	334.50	193.8	928	20.88%	大買/鉅額交易
2021/06/16	92	329.73	0	0.00	329.00	92	943	9.75%
2021/06/15	3	329.33	0.3	329.00	326.00	2.7	941	0.28%
2021/06/11	19	325.00	0	0.00	325.50	19	938	2.02%
2021/06/10	2	327.00	2	326.75	325.50	0	953	0.00%
2021/06/09	2	326.75	1	328.00	326.50	1	945	0.11%
2021/06/08	1	325.50	1	326.50	326.50	0	951	0.00%
2021/06/07	5	325.40	0	0.00	324.50	5	983	0.51%
2021/06/04	5	324.40	4.7	327.98	324.50	0.3	988	0.03%
2021/06/03	7	323.50	7	324.29	320.00	0	1,007	0.00%
2021/06/02	70	323.84	11	324.27	324.00	59	1,013	5.82%
2021/06/01	41	326.66	0.4	329.93	323.00	40.6	1,010	4.01%
2021/05/31	2	329.00	0	0.00	329.50	2	1,023	0.20%
2021/05/28	3.1	326.34	3	326.50	326.50	0.1	1,028	0.01%
2021/05/27	4.8	324.75	4.3	325.09	325.00	0.5	1,048	0.04%
2021/05/26	15	326.07	0.3	323.19	325.50	14.7	1,035	1.42%
2021/05/25	4	323.25	3.7	324.44	323.00	0.4	1,041	0.03%
2021/05/24	1	320.50	1.1	319.70	320.00	-0.1	1,033	-0.01%
2021/05/21	2.6	319.82	2.6	319.96	319.00	-0.1	1,033	-0.01%
2021/05/20	4	319.00	4.5	322.85	322.50	-0.5	1,032	-0.04%
2021/05/19	61	325.47	1.3	323.60	322.50	59.7	1,028	5.81%
2021/05/18	3.2	325.88	3.2	326.96	327.50	0	1,027	0.00%
2021/05/17	22.3	320.90	10	322.80	322.50	12.3	1,045	1.17%
2021/05/14	21	322.22	20	323.66	324.50	1.1	1,036	0.10%
2021/05/13	11.1	318.48	12	319.55	312.00	-0.8	1,027	-0.08%
2021/05/12	75.5	327.68	19.3	322.03	318.50	56.2	1,009	5.57%
2021/05/11	33.2	333.36	4.6	334.11	326.50	28.6	984	2.90%
2021/05/10	1	346.00	0.2	350.97	346.50	0.8	977	0.08%
2021/05/07	2.7	347.95	3.1	349.84	348.00	-0.4	993	-0.04%
2021/05/06	8.6	339.15	6.3	341.28	344.00	2.3	981	0.24%
2021/05/05	0.1	346.96	3.7	345.17	343.00	-3.6	981	-0.37%
2021/05/04	7	354.13	0.5	350.01	348.00	6.5	991	0.66%
2021/05/03	0	357.93	0	0.00	358.50	0	994	0.00%
2021/04/29	4.2	355.91	1.1	356.73	356.00	3.1	1,017	0.30%
2021/04/27	29	352.52	1	352.50	354.00	28	1,069	2.62%
2021/04/26	6	350.17	5	352.79	352.00	1	1,088	0.09%
2021/04/23	0	0.00	0.2	352.00	351.00	-0.2	1,087	-0.02%
2021/04/22	0.1	353.00	0.1	352.50	351.00	0	1,093	0.00%
2021/04/21	1	353.01	62.1	353.57	352.50	-61.1	1,107	-5.52%
2021/04/20	1.1	359.36	21	360.24	360.00	-19.9	1,119	-1.78%
2021/04/19	0.4	355.27	0	0.00	357.50	0.4	1,138	0.04%
2021/04/16	2	354.25	0.2	356.35	355.00	1.8	1,145	0.16%
2021/04/15	0	0.00	14	352.54	353.50	-14	1,166	-1.20%
2021/04/14	3.3	352.86	1.5	354.55	353.00	1.8	1,176	0.16%
2021/04/13	11	354.18	1.5	355.58	353.50	9.5	1,171	0.81%
2021/04/12	2	354.75	1.1	356.31	354.50	0.9	1,182	0.07%
2021/04/09	0.6	358.25	14	361.29	361.00	-13.4	1,191	-1.13%
2021/04/08	0	0.00	0.9	357.35	355.50	-0.9	1,190	-0.08%
2021/04/07	14.8	356.19	2.7	357.69	356.00	12.1	1,198	1.01%
2021/04/06	2	362.75	1	361.00	362.50	1	1,189	0.08%
2021/04/01	0.5	354.98	0	355.50	353.50	0.5	1,178	0.04%
2021/03/31	15.7	360.29	2.8	358.96	354.00	12.9	1,175	1.10%
2021/03/30	25	359.82	5.1	359.08	359.50	19.9	1,167	1.70%
2021/03/29	0.6	351.50	2	355.25	356.50	-1.4	1,162	-0.12%
2021/03/26	1.9	353.93	0	357.50	354.50	1.8	1,164	0.16%
2021/03/25	0.2	354.90	1.4	355.61	354.50	-1.2	1,175	-0.10%
2021/03/24	0.2	349.06	16	350.94	353.00	-15.8	1,220	-1.30%
2021/03/23	0.1	353.00	2.4	353.45	352.00	-2.3	1,237	-0.19%
2021/03/22	3.1	351.02	1	355.50	354.00	2.1	1,255	0.16%
2021/03/19	43	352.28	204.8	351.80	352.50	-161.8	1,263	-12.80%	大賣/鉅額交易
2021/03/18	8.1	358.44	2.2	359.32	357.50	5.8	1,267	0.46%
2021/03/17	15.4	352.98	46	352.97	354.00	-30.6	1,269	-2.41%
2021/03/16	2.1	358.14	0.1	357.90	356.50	2	1,264	0.16%
2021/03/15	0	0.00	0.4	355.00	354.00	-0.4	1,253	-0.03%
2021/03/12	10	351.65	0.8	354.39	350.50	9.2	1,252	0.73%
2021/03/11	18.2	354.75	13.2	357.11	354.00	5	1,245	0.40%
2021/03/10	3.7	372.19	19.3	368.69	366.00	-15.6	1,228	-1.27%
2021/03/09	3.6	370.66	2.1	374.60	369.00	1.5	1,228	0.12%
2021/03/08	10.2	367.54	6.6	369.07	362.50	3.6	1,204	0.30%
2021/03/05	3.1	368.39	11.2	361.54	365.50	-8.1	1,186	-0.68%
2021/03/04	11.1	367.64	16	367.41	367.00	-4.9	1,204	-0.41%
2021/03/03	69	375.76	4	373.63	376.50	65	1,195	5.44%
2021/03/02	7.6	371.81	5	372.80	367.00	2.6	1,194	0.22%
2021/02/26	3	365.66	2.1	362.56	362.50	1	1,180	0.08%
2021/02/25	14.4	372.02	6	372.08	373.50	8.4	1,139	0.74%
2021/02/24	5.1	364.58	5.5	366.40	368.50	-0.4	1,141	-0.03%
2021/02/23	6.1	372.68	1.2	372.87	372.00	5	1,140	0.44%
2021/02/22	5	371.10	0.2	376.50	370.00	4.8	1,143	0.42%
2021/02/19	5	370.60	6.5	371.02	368.50	-1.5	1,145	-0.13%
2021/02/18	2	368.25	2	368.75	370.00	0	1,142	0.00%
2021/02/17	27	363.72	5.5	370.73	371.00	21.5	1,152	1.87%
2021/02/02	2	352.01	2	350.50	352.00	0	1,133	0.00%
2021/02/01	3	349.83	2	349.00	346.00	1	1,142	0.09%
2021/01/29	3.5	347.57	3	349.50	346.00	0.5	1,141	0.04%
2021/01/28	2.3	352.45	2	352.25	350.50	0.3	1,127	0.03%
2021/01/27	2	354.54	2	355.50	354.50	0	1,114	0.00%
2021/01/26	3	351.15	4	349.38	348.50	-1	1,108	-0.09%
2021/01/25	31.1	351.37	5	349.30	350.00	26.1	1,102	2.37%
2021/01/22	10.1	352.91	2.7	352.41	346.00	7.4	1,090	0.68%
2021/01/21	21.1	370.21	278.8	373.11	370.00	-257.7	1,061	-24.29%	大賣/鉅額交易
2021/01/20	16.4	375.76	17.4	382.03	374.00	-1	1,027	-0.09%
2021/01/19	7	388.79	6.7	386.77	393.00	0.3	1,007	0.03%
2021/01/18	4	367.38	0	0.00	369.50	4	988	0.40%
2021/01/15	19	364.16	16	366.06	361.50	3	980	0.31%
2021/01/14	25.1	360.63	0	0.00	367.00	25.1	969	2.59%
2021/01/13	16.3	369.26	4.1	371.30	368.50	12.2	954	1.27%
2021/01/12	2	360.49	1.5	362.32	363.50	0.5	943	0.05%
2021/01/11	29	348.10	1	352.00	352.50	28	922	3.04%
2021/01/08	7.1	339.24	3	341.00	340.00	4.1	915	0.45%
2021/01/07	33	344.68	81	345.53	344.50	-48	894	-5.36%
2021/01/06	3	339.83	95	338.48	339.00	-92	891	-10.32%
2021/01/05	0	0.00	20	341.50	343.50	-20	895	-2.23%
2020/12/31	0	348.00	1.9	349.04	350.00	-1.9	881	-0.21%
2020/12/30	153	349.08	0	0.00	349.00	153	878	17.42%	大買/鉅額交易
2020/12/29	11.6	340.27	11	338.05	341.00	0.6	874	0.07%
2020/12/28	1	334.00	0	330.00	335.00	1	879	0.11%
2020/12/25	0	0.00	8.1	331.24	328.50	-8.1	888	-0.91%
2020/12/24	4	333.25	15	333.20	332.50	-11	889	-1.24%
2020/12/23	1	330.00	0	0.00	330.00	1	889	0.11%
2020/12/22	32	339.61	15	339.43	340.00	17	894	1.90%
2020/12/21	24	336.02	4	338.50	337.00	20	897	2.23%
2020/12/18	213.8	345.17	13.7	346.53	350.00	200.1	882	22.67%	大買/鉅額交易
2020/12/17	37	329.45	4	328.00	329.50	33	832	3.96%
2020/12/16	23.5	329.21	1	333.00	330.00	22.5	814	2.76%
2020/12/15	3	315.00	2	319.25	315.00	1	804	0.12%
2020/12/14	5.6	324.77	8.9	327.44	318.50	-3.3	810	-0.40%
2020/12/11	0	0.00	3.6	315.62	315.50	-3.6	792	-0.46%
2020/12/10	1	311.20	4.5	314.57	315.00	-3.5	787	-0.44%
2020/12/09	42	315.00	0	0.00	315.00	42	786	5.34%
2020/12/08	2.4	311.75	54.5	312.18	313.00	-52.1	784	-6.65%
2020/12/07	2	317.00	2	316.00	315.50	0	782	0.00%
2020/12/04	0	0.00	2	313.75	315.00	-2	786	-0.25%
2020/12/03	0	0.00	1	306.03	308.00	-1	769	-0.13%
2020/12/02	6	308.67	0	0.00	307.50	6	766	0.78%
2020/12/01	0	0.00	1	310.00	310.00	-1	768	-0.13%
2020/11/30	1	307.00	0	310.00	307.00	1	765	0.13%
2020/11/27	0.5	307.93	2.6	309.85	311.00	-2.1	736	-0.28%
2020/11/26	2	305.25	0.2	306.13	308.00	1.8	729	0.25%
2020/11/25	3	307.83	1.2	307.46	308.00	1.8	725	0.26%
2020/11/24	1.2	316.23	0	0.00	317.00	1.2	717	0.17%
2020/11/23	6.9	319.29	2.1	318.92	320.00	4.8	716	0.67%
2020/11/20	6	317.00	0	0.00	317.00	6	702	0.85%
2020/11/19	10.4	314.74	0	0.00	315.00	10.4	700	1.48%
2020/11/18	0.3	310.77	64.3	312.06	314.50	-64	694	-9.22%
2020/11/17	0.6	304.98	3	309.17	308.50	-2.4	686	-0.35%
2020/11/16	4.1	305.94	6	302.67	307.50	-1.9	700	-0.27%
2020/11/13	1	294.50	0	0.00	294.50	1	690	0.14%
2020/11/12	7	296.11	2.3	297.72	296.00	4.7	704	0.67%
2020/11/11	40.5	299.42	1	301.00	299.00	39.5	702	5.62%
2020/11/10	0	291.50	0	0.00	295.50	0	694	0.00%
2020/11/09	0.2	295.00	0	0.00	295.00	0.2	691	0.03%
2020/11/06	4	287.88	0	0.00	287.50	4	684	0.58%
2020/11/05	7	287.21	0.3	291.70	288.00	6.7	690	0.96%
2020/11/03	13	293.69	1	294.00	292.50	12	712	1.68%
2020/11/02	1	283.00	8.7	286.54	286.00	-7.7	733	-1.05%
2020/10/30	11	289.18	38	289.25	289.00	-27	728	-3.71%
2020/10/29	0	0.00	35	290.51	289.00	-35	727	-4.81%
2020/10/28	0	0.00	62.3	295.11	296.00	-62.3	756	-8.23%
2020/10/27	0	0.00	14	296.00	295.50	-14	786	-1.78%
2020/10/26	2	298.50	0	0.00	297.00	2	812	0.25%
2020/10/23	123	295.94	2	297.00	295.00	121	814	14.85%	大買/鉅額交易
2020/10/22	1	293.50	6	294.67	293.00	-5	822	-0.61%
2020/10/21	0	0.00	75	294.80	295.50	-75	830	-9.03%
2020/10/20	0	0.00	1.1	295.09	295.50	-1.1	832	-0.13%
2020/10/19	5	305.50	0	0.00	302.00	5	830	0.60%
2020/10/16	2	301.50	7	299.79	300.00	-5	831	-0.60%
2020/10/15	0	0.00	7	296.79	296.50	-7	848	-0.82%
2020/10/14	12	302.33	21	299.19	299.50	-9	842	-1.07%
2020/10/12	16	303.00	0	0.00	304.00	16	824	1.94%
2020/10/07	5	294.50	0	0.00	294.00	5	814	0.61%
2020/10/06	4	294.13	0	0.00	294.00	4	813	0.49%
2020/10/05	6	286.50	31.8	289.47	286.50	-25.8	815	-3.16%
2020/09/30	2	294.00	0	0.00	291.00	2	812	0.25%
2020/09/29	0.1	282.50	1.8	284.17	284.50	-1.7	805	-0.22%
2020/09/28	6	283.58	0	0.00	283.50	6	828	0.72%
2020/09/25	2	277.75	4	276.00	279.00	-2	847	-0.24%
2020/09/23	1	286.50	81	286.58	288.50	-80	863	-9.27%
2020/09/22	1	291.50	6	289.75	288.00	-5	865	-0.58%
2020/09/21	0.7	292.00	5	291.00	292.00	-4.3	869	-0.50%
2020/09/18	8	293.06	22	292.55	294.00	-14	885	-1.58%
2020/09/17	2	290.50	0	0.00	291.50	2	877	0.23%
2020/09/16	2	287.50	11	287.45	287.50	-9	865	-1.04%
2020/09/15	15.1	288.42	0.8	286.00	287.50	14.3	850	1.68%
2020/09/14	4	288.13	4	288.00	288.00	0	863	0.00%
2020/09/11	0	0.00	1	284.50	282.50	-1	857	-0.12%
2020/09/10	2	288.00	1	289.00	289.00	1	861	0.12%
2020/09/09	1	283.00	8.4	283.22	283.00	-7.4	865	-0.85%
2020/09/08	17.6	294.09	3	292.33	294.00	14.6	863	1.69%
2020/09/07	4	297.88	0	0.00	293.00	4	866	0.46%
2020/09/03	7	306.36	0	0.00	301.50	7	867	0.81%
2020/09/02	0	0.00	6	301.25	303.50	-6	868	-0.69%
2020/09/01	3	301.50	0	0.00	301.50	3	873	0.34%
2020/08/28	0	0.00	1	314.00	311.00	-1	876	-0.11%
2020/08/26	2	312.50	36	312.78	312.00	-34	881	-3.86%
2020/08/21	0	0.00	1	308.00	308.00	-1	906	-0.11%
2020/08/20	2	306.00	1.4	307.14	306.50	0.6	902	0.07%
2020/08/19	0	0.00	80	312.56	312.50	-80	887	-9.01%
2020/08/18	3	310.83	0	0.00	312.00	3	881	0.34%
2020/08/17	7	307.14	0	0.00	307.50	7	872	0.80%
2020/08/13	6	302.08	20	301.50	301.50	-14	868	-1.61%
2020/08/12	0	0.00	35	302.47	303.00	-35	871	-4.02%
2020/08/11	0	0.00	1	302.00	302.00	-1	865	-0.12%
2020/08/07	0	0.00	2	300.00	300.00	-2	851	-0.23%
2020/08/06	3	301.09	115	300.06	300.50	-112	841	-13.30%	大賣/鉅額交易
2020/08/05	0	0.00	4	310.00	310.00	-4	831	-0.48%
2020/07/31	2	308.50	58	310.95	309.00	-56	834	-6.71%
2020/07/30	1	344.50	8.1	342.38	345.50	-7.1	800	-0.89%
2020/07/29	0	326.00	45	327.44	327.50	-45	772	-5.83%
2020/07/28	0	0.00	2	326.00	326.00	-2	779	-0.26%
2020/07/27	2	329.25	2	328.00	328.00	0	778	0.00%
2020/07/24	1	329.50	22	329.61	328.50	-21	776	-2.70%
2020/07/23	0	0.00	5	331.50	333.50	-5	774	-0.65%
2020/07/22	2	337.00	2	334.00	335.00	0	784	0.00%
2020/07/21	19	337.61	3	338.17	333.00	16	787	2.03%
2020/07/20	0	0.00	1	329.00	329.00	-1	778	-0.13%
2020/07/17	3	325.50	1	324.50	325.50	2	789	0.25%
2020/07/16	3	325.33	0	0.00	323.00	3	801	0.37%
2020/07/15	2	327.50	0	0.00	327.50	2	809	0.25%
2020/07/14	0	0.00	10	321.95	321.00	-10	821	-1.22%
2020/07/13	0	0.00	15	324.00	323.50	-15	834	-1.80%
2020/07/10	14	321.50	12	323.00	321.50	2	837	0.24%
2020/07/09	0	0.00	15	328.10	328.00	-15	836	-1.79%
2020/07/08	8	325.06	1	325.50	325.50	7	834	0.84%
2020/07/07	3	328.50	73	326.13	326.00	-70	832	-8.41%
2020/07/06	6	321.08	16.1	325.51	328.00	-10.1	815	-1.24%
2020/07/03	0	0.00	14.6	315.12	315.50	-14.6	804	-1.81%
2020/07/02	1	300.00	0	0.00	303.00	1	790	0.13%
2020/07/01	31	299.84	11	299.32	300.00	20	809	2.47%
2020/06/30	90.4	295.55	0	0.00	295.50	90.4	813	11.12%
2020/06/29	2	290.25	86	288.06	293.00	-84	824	-10.19%
2020/06/24	27	294.80	3	294.00	294.00	24	816	2.94%
2020/06/23	41	297.84	0	0.00	295.00	41	829	4.94%
2020/06/22	11	298.00	20	298.03	298.00	-9	842	-1.07%
2020/06/19	234	297.14	45	296.07	295.50	189	856	22.06%	大買/鉅額交易
2020/06/18	14	298.36	0	0.00	298.50	14	865	1.62%
2020/06/16	6	298.17	1	299.00	297.50	5	908	0.55%
2020/06/15	0	0.00	11	291.36	292.00	-11	927	-1.19%
2020/06/12	0	0.00	3	291.00	290.00	-3	954	-0.31%
2020/06/11	0	0.00	2	295.25	294.00	-2	977	-0.20%
2020/06/10	27	294.43	0	0.00	294.00	27	1,001	2.70%
2020/06/09	10	295.30	1	295.00	295.00	9	1,045	0.86%
2020/06/08	17	293.71	0	0.00	297.00	17	1,070	1.59%
2020/06/04	9	297.50	0	298.00	298.00	9	1,106	0.81%
2020/06/03	123	296.27	25	296.34	296.50	98	1,115	8.79%	大買/
2020/06/02	15.4	294.55	111	293.23	294.00	-95.6	1,114	-8.58%	大賣/
2020/06/01	30	297.90	1	299.50	294.00	29	1,115	2.60%
2020/05/29	0	0.00	4	300.00	297.00	-4	1,112	-0.36%
2020/05/28	0	0.00	9	289.33	294.00	-9	1,107	-0.81%
2020/05/27	20	288.95	0	0.00	289.00	20	1,119	1.79%
2020/05/26	14	290.18	0	0.00	290.00	14	1,126	1.24%
2020/05/25	0	0.00	2	273.25	283.00	-2	1,130	-0.18%
2020/05/22	1	280.00	2	278.00	277.00	-1	1,130	-0.09%
2020/05/21	1	287.00	0	0.00	287.00	1	1,126	0.09%
2020/05/20	9.2	286.10	0	0.00	285.00	9.2	1,125	0.82%
2020/05/19	21	288.93	1	291.50	288.00	20	1,123	1.78%
2020/05/18	2	278.75	0	0.00	279.50	2	1,117	0.18%
2020/05/14	0	0.00	2	283.00	283.00	-2	1,108	-0.18%
2020/05/13	0	0.00	35.4	288.82	288.00	-35.4	1,107	-3.20%
2020/05/12	0	0.00	41.1	287.95	287.50	-41.1	1,107	-3.71%
2020/05/11	5	291.70	31	291.55	292.00	-26	1,093	-2.38%
2020/05/08	0	0.00	2	288.50	291.00	-2	1,087	-0.18%
2020/05/07	0	0.00	5	277.00	282.00	-5	1,070	-0.47%
2020/05/06	2	274.00	22	272.68	272.50	-20	1,064	-1.88%
2020/05/05	39	275.69	0	0.00	274.00	39	1,063	3.67%
2020/05/04	3	272.83	22	273.32	272.50	-19	1,064	-1.78%
2020/04/30	20	281.90	0	0.00	284.00	20	1,060	1.89%
2020/04/29	24	279.40	19	279.29	279.50	5	1,059	0.47%
2020/04/27	13	276.12	1	272.50	275.00	12	1,077	1.11%
2020/04/24	0	0.00	1	262.50	264.50	-1	1,063	-0.09%
2020/04/23	0	0.00	36	263.21	263.00	-36	1,063	-3.38%
2020/04/22	0	0.00	15	260.37	262.00	-15	1,051	-1.43%
2020/04/21	0	0.00	40	266.79	265.00	-40	1,045	-3.83%
2020/04/20	0	0.00	30	280.13	278.00	-30	1,030	-2.91%
2020/04/17	1	281.00	6	278.58	279.00	-5	1,021	-0.49%
2020/04/16	2	268.25	10	266.65	266.50	-8	1,003	-0.80%
2020/04/15	1	266.50	25	267.74	267.50	-24	995	-2.41%
2020/04/14	13	264.08	7	264.07	265.00	6	989	0.61%
2020/04/13	0	0.00	15	259.30	258.50	-15	982	-1.53%
2020/04/10	1	259.50	6	256.25	259.50	-5	979	-0.51%
2020/04/09	0	0.00	1	258.50	257.50	-1	977	-0.10%
2020/04/08	0	0.00	36	256.08	256.00	-36	974	-3.69%
2020/04/07	4	259.00	3	261.50	259.00	1	966	0.10%
2020/04/06	11	256.95	5.4	255.24	257.00	5.6	948	0.59%
2020/04/01	1	244.50	3	245.67	244.50	-2	923	-0.22%
2020/03/31	9	248.50	23.4	248.26	249.50	-14.4	911	-1.57%
2020/03/27	2	268.25	12	253.79	252.00	-10	882	-1.13%
2020/03/26	4	257.50	1	260.00	257.00	3	867	0.35%
2020/03/25	1	248.00	2	250.25	248.00	-1	859	-0.12%
2020/03/24	21	245.10	1	243.50	242.00	20	855	2.34%
2020/03/23	0	0.00	16	237.56	234.00	-16	839	-1.91%
2020/03/20	44	241.78	64.3	240.64	240.50	-20.3	826	-2.45%
2020/03/19	2.5	230.10	27.7	228.60	230.00	-25.2	796	-3.16%
2020/03/18	6	245.33	25	245.42	241.50	-19	773	-2.46%
2020/03/17	3	234.83	24	236.73	237.50	-21	744	-2.82%
2020/03/16	3	245.83	27	249.70	238.00	-24	717	-3.35%
2020/03/13	10	261.55	23.7	250.46	261.50	-13.7	700	-1.96%
2020/03/12	23	271.24	22.3	264.89	264.00	0.7	654	0.10%
2020/03/11	1	278.50	77	277.10	277.00	-76	627	-12.11%
2020/03/10	24	273.75	14	271.32	275.50	10	616	1.62%
2020/03/09	3	288.17	104	285.46	282.50	-101	591	-17.08%	大賣/鉅額交易
2020/03/06	4	292.63	152	292.37	291.50	-148	573	-25.81%	大賣/鉅額交易
2020/03/04	6	293.17	11	296.05	297.00	-5	574	-0.87%
2020/03/03	31	290.74	10	285.90	291.00	21	568	3.69%
2020/03/02	15	281.13	21	281.79	281.00	-6	571	-1.05%
2020/02/27	20	294.63	4	295.00	294.50	16	581	2.75%
2020/02/26	3	295.83	0	0.00	296.00	3	578	0.52%
2020/02/24	0	0.00	35	296.80	297.00	-35	586	-5.97%
2020/02/21	0	0.00	5	305.00	303.50	-5	584	-0.86%
2020/02/20	0	0.00	34	307.93	306.50	-34	586	-5.79%
2020/02/19	11	311.50	0	0.00	309.50	11	591	1.86%
2020/02/17	1	312.00	1	313.00	312.00	0	592	0.00%
2020/02/13	2	309.00	163	310.16	311.00	-161	602	-26.74%	大賣/鉅額交易
2020/02/12	19	310.03	0	0.00	309.00	19	600	3.16%
2020/02/10	0	0.00	42	303.86	303.00	-42	609	-6.90%
2020/02/07	0	0.00	4	305.50	305.00	-4	612	-0.65%
2020/02/06	16	306.16	5	306.90	306.00	11	612	1.80%
2020/02/05	0	0.00	17	303.53	304.00	-17	626	-2.71%
2020/02/04	0	0.00	85	302.51	303.00	-85	627	-13.54%
2020/02/03	100	295.75	7	295.64	295.00	93	625	14.87%
2020/01/31	2	294.75	67	294.62	291.00	-65	617	-10.52%
2020/01/30	13	301.65	64.3	297.43	290.00	-51.3	609	-8.41%
2020/01/20	9	315.50	1	315.00	314.50	8	587	1.36%
2020/01/17	0	0.00	55	313.51	316.00	-55	592	-9.28%
2020/01/16	8	310.63	82	310.13	310.50	-74	586	-12.61%
2020/01/15	2	309.25	50	309.81	311.00	-48	587	-8.17%
2020/01/14	9	309.44	4	309.50	310.00	5	586	0.85%
2020/01/13	4	307.88	13	307.69	308.50	-9	583	-1.54%
2020/01/10	0.1	305.00	0	0.00	305.00	0.1	582	0.02%
2020/01/09	1	307.00	76.2	304.45	305.00	-75.2	583	-12.89%
2020/01/08	0	0.00	3	300.00	299.00	-3	585	-0.51%
2020/01/07	1	298.50	23	301.02	300.50	-22	587	-3.75%
2020/01/06	2	300.25	0	0.00	298.50	2	591	0.34%
2020/01/03	0	0.00	5	301.00	301.00	-5	594	-0.84%
2019/12/31	3	302.00	3	303.50	302.00	0	602	0.00%
2019/12/30	3	307.50	54.1	306.17	307.50	-51.1	602	-8.49%
2019/12/27	0	309.00	1	308.50	310.00	-1	606	-0.16%
2019/12/26	4	307.23	2	307.50	305.00	2	610	0.33%
2019/12/25	36	305.71	16	303.13	307.00	20	626	3.19%
2019/12/24	4	305.88	0	0.00	303.00	4	629	0.64%
2019/12/23	13	307.81	1	308.00	308.00	12	632	1.90%
2019/12/20	15	301.50	0	0.00	301.50	15	630	2.38%
2019/12/19	3	298.33	14.1	299.13	298.50	-11.1	627	-1.77%
2019/12/18	5	302.00	22	302.00	302.00	-17	617	-2.75%
2019/12/17	28.1	298.52	0	0.00	300.00	28.1	617	4.55%
2019/12/16	17	300.06	42	299.64	298.00	-25	624	-4.00%
2019/12/13	13	299.85	142	300.09	299.50	-129	628	-20.52%	大賣/鉅額交易
2019/12/12	6	300.00	5	299.30	297.50	1	628	0.16%
2019/12/11	4	297.75	7	296.79	298.00	-3	629	-0.48%
2019/12/06	2	300.00	64	298.09	298.00	-62	622	-9.96%
2019/12/05	0	0.00	8	300.50	300.50	-8	618	-1.29%
2019/12/04	0	0.00	12	299.63	302.00	-12	615	-1.95%
2019/12/03	0	0.00	8	300.94	302.00	-8	632	-1.27%
2019/11/29	0	0.00	28	299.70	299.50	-28	636	-4.40%
2019/11/27	15	303.80	6	303.92	304.50	9	631	1.43%
2019/11/26	3	311.00	46	309.50	309.50	-43	635	-6.77%
2019/11/22	1	316.00	0	0.00	316.00	1	604	0.17%
2019/11/21	40	309.34	51	308.85	310.00	-11	598	-1.84%
2019/11/18	35	312.57	1	313.50	313.50	34	609	5.58%
2019/11/14	25	311.00	3	311.33	310.50	22	628	3.50%
2019/11/13	18	312.36	128	310.48	313.50	-110	654	-16.81%	大賣/鉅額交易
2019/11/12	0	0.00	126	309.45	309.00	-126	652	-19.30%	大賣/鉅額交易
2019/11/11	2	306.75	125	306.86	306.50	-123	648	-18.96%	大賣/鉅額交易
2019/11/08	14	307.61	130	308.07	308.50	-116	665	-17.44%	大賣/鉅額交易
2019/11/07	0	0.00	125	310.57	310.00	-125	668	-18.69%	大賣/鉅額交易
2019/11/06	15	308.87	120	308.75	308.50	-105	667	-15.72%	大賣/鉅額交易
2019/11/05	1	312.50	0	0.00	310.00	1	676	0.15%
2019/11/04	1	307.50	1	312.00	310.50	0	683	0.00%
2019/11/01	0	0.00	0.3	302.50	303.00	-0.3	679	-0.04%
2019/10/31	3	301.17	0	0.00	301.50	3	681	0.44%
2019/10/30	2	297.50	0	0.00	299.00	2	678	0.29%
2019/10/28	1	297.50	0	0.00	296.00	1	692	0.14%
2019/10/24	0	0.00	1	294.00	296.00	-1	695	-0.14%
2019/10/23	0	0.00	42	289.57	289.50	-42	706	-5.94%
2019/10/22	0	0.00	1	290.00	289.50	-1	713	-0.14%
2019/10/21	0	0.00	3	285.50	285.50	-3	719	-0.42%
2019/10/16	2	283.25	38	285.05	285.50	-36	722	-4.99%
2019/10/15	3	281.50	1	280.00	281.50	2	736	0.27%
2019/10/09	0	0.00	64	279.48	279.00	-64	745	-8.59%
2019/10/08	2	283.25	8	283.44	284.00	-6	763	-0.79%
2019/10/07	2	280.25	0	0.00	281.50	2	771	0.26%
2019/10/03	0	0.00	2	277.00	281.00	-2	775	-0.26%
2019/10/02	3	279.33	3	279.00	279.00	0	772	0.00%
2019/10/01	19	281.16	1.5	282.03	281.00	17.5	769	2.28%
2019/09/26	2	275.50	2	274.75	274.50	0	755	0.00%
2019/09/25	1	272.50	24	273.44	272.50	-23	756	-3.04%
2019/09/24	6	275.50	4	274.25	276.50	2	760	0.26%
2019/09/23	73	272.10	6	272.25	272.50	67	761	8.80%
2019/09/20	187	271.68	1	273.00	272.00	186	778	23.89%	大買/鉅額交易
2019/09/19	1	267.00	15	267.77	269.50	-14	777	-1.80%
2019/09/18	3	273.83	43.5	275.02	274.50	-40.5	765	-5.29%
2019/09/17	1	273.50	0	0.00	273.00	1	763	0.13%
2019/09/16	7	275.43	6	273.50	274.50	1	775	0.13%
2019/09/12	20	273.00	2	273.50	273.00	18	779	2.31%
2019/09/11	50	271.54	64	270.85	272.00	-14	791	-1.77%
2019/09/10	1	269.00	0	0.00	268.50	1	789	0.13%
2019/09/09	3	271.50	0	0.00	271.50	3	787	0.38%
2019/09/06	14	272.18	2	271.00	274.00	12	795	1.51%
2019/09/05	18	268.92	0	0.00	269.00	18	795	2.26%
2019/09/04	94	266.11	0	0.00	266.00	94	776	12.10%
2019/09/02	3	267.50	0	0.00	267.50	3	791	0.38%
2019/08/30	8	268.13	0	0.00	267.00	8	797	1.00%
2019/08/29	1	267.00	2	270.00	265.50	-1	790	-0.13%
2019/08/28	13	264.50	5	264.00	264.50	8	786	1.02%
2019/08/27	0	0.00	2	262.50	263.00	-2	794	-0.25%
2019/08/26	4	262.00	29	261.34	261.00	-25	804	-3.11%
2019/08/23	1	267.00	106	267.24	267.00	-105	815	-12.88%	大賣/鉅額交易
2019/08/22	9	265.22	12	265.42	265.00	-3	816	-0.37%
2019/08/21	0	0.00	315	269.42	269.50	-315	827	-38.06%	大賣/鉅額交易
2019/08/20	30	272.58	31.3	271.98	275.00	-1.3	816	-0.15%
2019/08/19	8	267.38	0	0.00	267.50	8	803	1.00%
2019/08/16	27	261.39	17	259.56	261.50	10	797	1.25%
2019/08/14	14	262.36	6	262.17	262.00	8	784	1.02%
2019/08/13	16	262.25	1	263.00	261.00	15	787	1.90%
2019/08/12	0	0.00	4	257.88	255.50	-4	778	-0.51%
2019/08/08	1	257.50	0	0.00	258.00	1	771	0.13%
2019/08/07	2	258.00	51	257.91	258.00	-49	767	-6.39%
2019/08/06	2	253.50	3	254.50	254.50	-1	756	-0.13%
2019/08/05	12	258.00	42	256.89	257.00	-30	748	-4.01%
2019/08/02	0	0.00	30	258.43	258.50	-30	750	-4.00%
2019/08/01	0	0.00	12	262.38	262.50	-12	764	-1.57%
2019/07/31	0	0.00	47	262.32	263.00	-47	780	-6.02%
2019/07/29	15	262.33	0	0.00	261.50	15	771	1.94%
2019/07/26	2	263.25	0	0.00	264.50	2	761	0.26%
2019/07/25	3	269.50	8	267.50	268.00	-5	764	-0.65%
2019/07/24	5	266.00	59	266.62	266.00	-54	750	-7.20%
2019/07/23	6	266.42	11	266.55	269.50	-5	739	-0.68%
2019/07/22	1	260.50	0.2	262.00	260.50	0.8	732	0.11%
2019/07/19	0	0.00	1	260.50	261.00	-1	739	-0.14%
2019/07/18	1	257.50	55	258.63	259.00	-54	750	-7.19%
2019/07/16	15	261.17	0	0.00	260.50	15	729	2.06%
2019/07/15	111	259.46	0	0.00	258.50	111	717	15.47%	大買/鉅額交易
2019/07/11	1	261.00	0	0.00	261.00	1	696	0.14%
2019/07/10	44	257.16	0	0.00	258.00	44	679	6.47%
2019/07/09	0	0.00	30	257.30	257.00	-30	679	-4.42%
2019/07/08	2	261.75	0	0.00	264.00	2	677	0.30%
2019/07/03	0	0.00	55	258.85	260.50	-55	689	-7.98%
2019/07/02	1	260.00	31	261.21	260.00	-30	700	-4.28%
2019/06/28	0	0.00	4	264.00	264.00	-4	715	-0.56%
2019/06/27	7	265.71	0	0.00	266.00	7	721	0.97%
2019/06/26	46.8	264.84	0	0.00	264.50	46.8	712	6.57%
2019/06/21	42	259.82	135	258.77	258.00	-93	710	-13.08%	大賣/
2019/06/20	11	262.23	33	262.79	259.50	-22	706	-3.12%
2019/06/19	143	261.46	10	260.70	260.50	133	708	18.78%	大買/鉅額交易
2019/06/18	6	259.33	0	0.00	257.50	6	707	0.85%
2019/06/17	10	260.15	0	0.00	259.50	10	718	1.39%
2019/06/14	7	260.07	24	259.50	259.50	-17	719	-2.36%
2019/06/13	0.2	257.00	0	0.00	257.00	0.2	738	0.03%
2019/06/12	4.2	260.85	1	261.00	260.00	3.2	755	0.42%
2019/06/11	0	0.00	20	260.05	258.00	-20	769	-2.60%
2019/06/10	2	268.75	7	265.93	260.00	-5	784	-0.64%
2019/06/06	5	259.40	2	260.25	259.50	3	772	0.39%
2019/06/05	0	0.00	6	259.08	259.50	-6	772	-0.78%
2019/06/04	50	259.35	7	259.43	259.50	43	773	5.56%
2019/06/03	5	259.60	0	0.00	258.00	5	768	0.65%
2019/05/31	11	267.68	4.8	264.67	265.00	6.2	768	0.81%
2019/05/30	30	259.37	0	0.00	259.00	30	778	3.85%
2019/05/29	45	253.74	4	252.50	253.00	41	791	5.18%
2019/05/28	28	254.48	1	254.50	252.50	27	799	3.38%
2019/05/27	5	253.20	0	0.00	253.00	5	792	0.63%
2019/05/24	40	249.75	7.3	248.65	253.00	32.7	808	4.04%
2019/05/23	8.6	245.34	0	0.00	245.00	8.6	813	1.06%
2019/05/22	7	245.07	2	244.75	243.00	5	822	0.61%
2019/05/21	71	243.10	0	0.00	244.00	71	828	8.57%
2019/05/20	57	249.79	0	0.00	247.00	57	813	7.01%
2019/05/17	2	251.00	6	249.25	248.50	-4	810	-0.49%
2019/05/16	1	246.00	0	0.00	247.00	1	816	0.12%
2019/05/15	34	249.03	82	248.27	247.00	-48	821	-5.85%
2019/05/14	59	246.95	11	245.00	245.00	48	834	5.75%
2019/05/13	6	249.17	70	252.78	248.00	-64	839	-7.63%
2019/05/10	141	253.86	0	0.00	252.00	141	847	16.65%	大買/鉅額交易
2019/05/09	30	252.67	17	252.65	251.50	13	840	1.55%
2019/05/08	66	250.47	0	0.00	253.00	66	825	8.00%
2019/05/06	2	245.25	0	0.00	245.00	2	807	0.25%
2019/05/03	0	0.00	2	247.50	248.50	-2	812	-0.25%
2019/05/02	0	0.00	63	250.07	247.00	-63	811	-7.76%
2019/04/29	128	249.23	0	0.00	251.00	128	813	15.73%	大買/鉅額交易
2019/04/26	235	247.48	0	0.00	249.00	235	822	28.58%	大買/鉅額交易
2019/04/25	273	251.22	1	250.50	253.00	272	816	33.30%	大買/鉅額交易
2019/04/24	7	247.57	51	246.98	247.50	-44	812	-5.41%
2019/04/23	29	241.95	40	242.65	244.00	-11	808	-1.36%
2019/04/22	17	242.59	35	243.17	243.00	-18	808	-2.23%
2019/04/18	1	245.00	0	0.00	245.50	1	817	0.12%
2019/04/16	50	247.79	0	0.00	248.00	50	821	6.09%
2019/04/12	1	249.50	0	0.00	248.50	1	829	0.12%
2019/04/11	2	245.00	0	0.00	248.50	2	827	0.24%
2019/04/10	124	249.59	0	0.00	250.00	124	827	14.98%	大買/鉅額交易
2019/04/09	2	250.00	8	250.00	250.00	-6	829	-0.72%
2019/04/08	34	250.74	0	0.00	252.00	34	821	4.14%
2019/04/03	74	249.21	0	0.00	248.00	74	809	9.14%
2019/04/02	25	253.00	0	0.00	252.00	25	796	3.14%
2019/04/01	25	253.50	0	0.00	254.00	25	787	3.18%
2019/03/29	20	256.23	3	255.83	256.00	17	772	2.20%
2019/03/28	0	0.00	8	258.38	258.50	-8	782	-1.02%
2019/03/27	0	0.00	5	260.60	262.00	-5	788	-0.63%
2019/03/26	1	261.00	0	0.00	260.00	1	790	0.13%
2019/03/25	0	0.00	31	255.95	256.50	-31	785	-3.95%
2019/03/21	0	0.00	104	259.84	260.00	-104	774	-13.42%	大賣/鉅額交易
2019/03/18	1	257.00	0	0.00	256.50	1	756	0.13%
2019/03/15	3	250.50	15	250.87	251.00	-12	736	-1.63%
2019/03/14	3	249.83	97	249.49	250.00	-94	719	-13.06%
2019/03/13	20	243.85	209	243.71	244.00	-189	707	-26.72%	大賣/鉅額交易
2019/03/12	1	240.00	91	240.15	238.50	-90	689	-13.06%
2019/03/11	0	0.00	112	240.06	240.00	-112	690	-16.21%	大賣/鉅額交易
2019/03/08	0	0.00	30	240.45	238.00	-30	705	-4.25%
2019/03/07	2	238.75	23	238.72	237.00	-21	717	-2.93%
2019/03/06	1	241.00	51	240.18	240.00	-50	720	-6.94%
2019/03/05	1	241.50	268	239.99	241.50	-267	719	-37.10%	大賣/鉅額交易
2019/03/04	5	235.60	75.5	236.10	232.00	-70.5	691	-10.20%
2019/02/27	124	234.62	0	0.00	235.00	124	673	18.41%	大買/鉅額交易
2019/02/26	1	233.00	0	0.00	234.50	1	666	0.15%
2019/02/25	71	233.93	16	234.41	234.50	55	660	8.33%
2019/02/22	0	0.00	18	231.36	231.00	-18	648	-2.77%
2019/02/21	1	228.00	52	229.02	230.00	-51	654	-7.79%
2019/02/20	1	228.00	1	231.00	230.00	0	649	0.00%
2019/02/19	7	228.43	54	227.79	228.00	-47	642	-7.31%
2019/02/18	3	229.83	0	0.00	229.50	3	644	0.47%
2019/02/15	77	231.92	1	232.50	232.50	76	639	11.88%
2019/02/14	2	223.50	0	0.00	226.50	2	630	0.32%
2019/02/13	6	219.25	20	218.43	225.50	-14	627	-2.23%
2019/02/12	5	225.50	0	0.00	225.00	5	611	0.82%
2019/02/11	1	230.00	112	230.35	226.00	-111	628	-17.65%	大賣/鉅額交易
2019/01/30	2	228.00	1	229.00	228.50	1	633	0.16%
2019/01/29	42.1	227.37	21.6	226.49	226.00	20.5	633	3.23%
2019/01/28	2.4	229.42	0	0.00	231.00	2.4	638	0.37%
2019/01/25	1	231.00	3	230.67	231.00	-2	640	-0.31%
2019/01/24	0	0.00	14	228.75	230.00	-14	646	-2.16%
2019/01/23	4	228.25	5	228.00	228.00	-1	649	-0.15%
2019/01/22	47	228.14	1	229.50	229.50	46	660	6.97%
2019/01/21	8	229.81	0	0.00	230.00	8	665	1.20%
2019/01/18	275	227.00	2	227.75	229.00	273	664	41.06%	大買/鉅額交易
2019/01/17	5	223.30	0	0.00	222.50	5	672	0.74%
2019/01/16	44	224.32	1	223.50	223.50	43	682	6.30%
2019/01/15	10.5	221.55	0	0.00	222.00	10.5	684	1.54%
2019/01/14	22	218.43	0	0.00	216.50	22	680	3.23%
2019/01/11	6	221.92	21	222.00	222.00	-15	684	-2.19%
2019/01/10	3	221.83	20	222.00	223.00	-17	687	-2.47%
2019/01/09	59	222.36	1	223.00	222.00	58	693	8.36%
2019/01/08	22	217.16	0	0.00	218.00	22	698	3.15%
2019/01/07	9	217.44	0	0.00	217.00	9	705	1.28%
2019/01/04	5	216.00	2	213.00	218.00	3	714	0.42%
2019/01/03	16	213.09	0	0.00	214.00	16	734	2.18%
2019/01/02	0	0.00	39	211.44	211.00	-39	751	-5.19%
2018/12/27	42	213.88	0	0.00	214.00	42	761	5.52%
2018/12/26	1	212.50	31	210.37	210.00	-30	765	-3.92%
2018/12/25	0	0.00	23	212.13	212.00	-23	769	-2.99%
2018/12/24	14	214.50	0	0.00	214.50	14	781	1.79%
2018/12/22	0	0.00	4	214.00	215.00	-4	790	-0.51%
2018/12/21	0	0.00	5	215.00	215.00	-5	828	-0.60%
2018/12/20	1	220.50	13	222.15	219.50	-12	831	-1.44%
2018/12/19	18	223.97	0	0.00	224.50	18	836	2.15%
2018/12/18	1	222.50	0	0.00	224.00	1	837	0.12%
2018/12/17	2	222.50	0	0.00	223.00	2	852	0.23%
2018/12/14	2	222.25	28	222.14	221.00	-26	859	-3.02%
2018/12/13	1	227.50	0	0.00	228.00	1	863	0.12%
2018/12/12	21	226.29	0	0.00	225.50	21	864	2.43%
2018/12/11	0	0.00	1	225.00	226.00	-1	865	-0.12%
2018/12/10	4.5	222.95	5	224.90	223.50	-0.5	875	-0.06%
2018/12/07	2	229.25	1	229.00	230.50	1	878	0.11%
2018/12/06	2	225.25	14	226.21	225.50	-12	880	-1.36%
2018/12/05	11	230.14	21	227.62	229.50	-10	888	-1.13%
2018/12/04	10	232.15	0	0.00	232.00	10	897	1.11%
2018/12/03	90	233.88	0	0.00	233.00	90	895	10.05%
2018/11/30	6	229.42	25	227.90	233.50	-19	878	-2.16%
2018/11/29	17	225.12	0	0.00	225.50	17	864	1.97%
2018/11/28	40	227.75	1	225.50	230.00	39	851	4.58%
2018/11/27	16	222.69	0	0.00	224.00	16	842	1.90%
2018/11/26	145	223.08	0	0.00	223.00	145	851	17.02%	大買/鉅額交易
2018/11/21	2	219.50	0	0.00	220.00	2	848	0.24%
2018/11/20	3	220.33	71	219.64	222.00	-68	845	-8.05%
2018/11/19	4	228.50	5	232.60	226.00	-1	826	-0.12%
2018/11/16	4	230.50	0	0.00	230.50	4	821	0.49%
2018/11/15	3	229.17	0	0.00	231.00	3	819	0.37%
2018/11/14	6	228.67	1	229.50	227.50	5	819	0.61%
2018/11/13	13	228.31	0	0.00	228.50	13	821	1.58%
2018/11/12	6	230.42	73	229.80	229.50	-67	811	-8.26%
2018/11/09	8	228.69	100	228.94	231.00	-92	808	-11.38%
2018/11/08	0	0.00	353	230.81	230.50	-353	805	-43.81%	大賣/鉅額交易
2018/11/07	13	226.77	24	227.17	228.00	-11	779	-1.41%
2018/11/06	1	219.50	2	221.50	219.00	-1	764	-0.13%
2018/11/05	13	217.88	85	219.90	220.00	-72	756	-9.52%
2018/11/02	1	216.50	23	220.30	217.50	-22	745	-2.95%
2018/11/01	0	0.00	1	219.00	219.00	-1	740	-0.14%
2018/10/31	63	211.98	6	213.00	213.00	57	729	7.81%
2018/10/30	0	0.00	142	208.05	207.00	-142	719	-19.73%	大賣/鉅額交易
2018/10/26	36	205.32	0	0.00	206.00	36	696	5.17%
2018/10/24	8	208.00	3	207.67	207.50	5	685	0.73%
2018/10/23	1	204.50	1	206.00	205.00	0	684	0.00%
2018/10/22	1	207.50	1	207.00	207.50	0	678	0.00%
2018/10/19	8	204.44	3	203.00	204.50	5	678	0.74%
2018/10/18	3	204.00	4	204.25	205.00	-1	673	-0.15%
2018/10/17	0	0.00	15	199.33	200.00	-15	665	-2.26%
2018/10/16	3	197.50	3	196.17	197.00	0	654	0.00%
2018/10/15	0	0.00	9	198.44	199.00	-9	644	-1.40%
2018/10/12	94	197.97	253	196.19	200.00	-159	639	-24.87%	大賣/鉅額交易
2018/10/11	1	195.00	357	195.83	195.00	-356	631	-56.39%	大賣/鉅額交易
2018/10/09	3	206.00	328	206.21	205.50	-325	616	-52.73%	大賣/鉅額交易
2018/10/08	7	212.86	196	212.10	211.50	-189	600	-31.45%	大賣/鉅額交易
2018/10/05	4	215.50	100	214.20	217.00	-96	608	-15.78%
2018/10/04	1	219.50	34	219.49	219.50	-33	597	-5.52%
2018/10/03	0	0.00	4	220.00	221.00	-4	595	-0.67%
2018/10/02	1	221.00	12	223.58	222.50	-11	598	-1.84%
2018/10/01	0	0.00	3	225.17	227.00	-3	602	-0.50%
2018/09/28	1	227.00	7	230.14	227.50	-6	618	-0.97%
2018/09/27	31	232.90	0.1	233.00	234.50	30.9	592	5.21%
2018/09/26	1	224.50	2	228.00	227.50	-1	578	-0.17%
2018/09/25	1	219.00	0	0.00	222.00	1	582	0.17%
2018/09/21	113	219.85	0	0.00	221.00	113	587	19.24%	大買/鉅額交易
2018/09/20	19	217.08	1	219.50	219.00	18	588	3.06%
2018/09/18	0	0.00	3	215.00	215.50	-3	595	-0.50%
2018/09/17	1	215.00	59	214.67	215.00	-58	597	-9.71%
2018/09/14	26	213.71	4	213.75	215.00	22	597	3.68%
2018/09/13	5	211.90	0	0.00	211.00	5	587	0.85%
2018/09/12	37	212.35	121	212.21	212.00	-84	586	-14.33%	大賣/
2018/09/11	13	210.54	6	210.25	211.00	7	584	1.20%
2018/09/10	0	0.00	1	207.50	210.00	-1	586	-0.17%
2018/09/07	21	204.45	0	0.00	205.00	21	590	3.56%
2018/09/06	51	206.73	0	0.00	207.00	51	588	8.67%
2018/09/05	14	206.61	72	206.20	207.00	-58	588	-9.86%
2018/09/03	0	0.00	5	206.10	206.50	-5	598	-0.84%
2018/08/30	9	208.00	1	209.50	209.00	8	597	1.34%
2018/08/29	10	211.50	24	210.92	211.00	-14	599	-2.34%
2018/08/28	14	209.75	0	0.00	211.00	14	598	2.34%
2018/08/27	12	206.71	21	205.64	209.00	-9	593	-1.52%
2018/08/24	101	203.30	0	0.00	203.50	101	587	17.20%	大買/鉅額交易
2018/08/22	5	200.00	29	201.45	201.50	-24	614	-3.91%
2018/08/21	42	200.23	1	201.00	201.50	41	621	6.60%
2018/08/20	16	199.75	7	199.50	197.00	9	619	1.45%
2018/08/16	1	198.50	0	0.00	197.00	1	615	0.16%
2018/08/15	7	199.13	1	198.00	196.00	6	613	0.98%
2018/08/14	15	199.07	1	199.50	199.50	14	615	2.27%
2018/08/13	5	199.20	1	199.00	199.00	4	617	0.65%
2018/08/06	1	202.50	0	0.00	200.50	1	625	0.16%
2018/08/03	0	0.00	1	200.50	200.50	-1	625	-0.16%
2018/08/02	0	0.00	11	200.00	201.00	-11	628	-1.75%
2018/08/01	0	0.00	50	202.15	204.50	-50	629	-7.95%
2018/07/31	60	200.64	0	0.00	202.50	60	627	9.56%
2018/07/26	1	200.50	0	0.00	202.50	1	642	0.16%
2018/07/20	3	197.50	0	0.00	198.00	3	665	0.45%
2018/07/18	38	200.79	100	199.98	202.00	-62	670	-9.25%
2018/07/17	0	0.00	2	197.50	197.00	-2	667	-0.30%
2018/07/16	1.2	195.82	0	0.00	195.00	1.2	667	0.18%
2018/07/13	0.3	195.00	79.2	194.80	195.00	-78.9	677	-11.64%
2018/07/12	70	194.44	0	0.00	195.00	70	670	10.43%
2018/07/11	20	192.20	19	191.89	192.00	1	694	0.14%
2018/07/10	2	192.50	157	192.48	193.00	-155	697	-22.21%	大賣/鉅額交易
2018/07/09	2	187.00	247	190.05	190.00	-245	696	-35.16%	大賣/鉅額交易
2018/07/06	55	193.43	43	193.53	193.00	12	683	1.75%
2018/07/05	106	193.95	1	194.00	193.00	105	662	15.86%	大買/鉅額交易
2018/07/04	37	195.38	0	0.00	195.00	37	661	5.59%
2018/07/03	143	195.90	29	194.52	194.50	114	674	16.91%	大買/鉅額交易
2018/07/02	123	199.38	7	199.29	199.00	116	664	17.45%	大買/鉅額交易
2018/06/29	158	199.53	2	200.75	201.00	156	658	23.67%	大買/鉅額交易
2018/06/28	223	197.01	0	0.00	195.50	223	637	34.96%	大買/鉅額交易
2018/06/27	147	198.63	7.1	198.51	198.50	139.9	622	22.46%	大買/鉅額交易
2018/06/26	3	199.83	0	0.00	199.50	3	623	0.48%
2018/06/25	0	0.00	63	200.61	200.50	-63	617	-10.20%
2018/06/22	0	0.00	1	202.00	202.00	-1	616	-0.16%
2018/06/20	27.8	204.80	0	0.00	204.50	27.8	617	4.50%
2018/06/19	4	203.00	0	0.00	203.50	4	617	0.65%
2018/06/15	160	206.48	2	207.00	206.50	158	608	25.96%	大買/鉅額交易
2018/06/13	0	0.00	15	207.30	207.00	-15	611	-2.45%
2018/06/12	22	207.84	0	0.00	207.00	22	628	3.50%
2018/06/11	54	209.50	22.5	209.97	208.50	31.5	620	5.08%
2018/06/08	0	0.00	107	210.00	209.50	-107	618	-17.30%	大賣/鉅額交易
2018/06/07	4	207.00	0	0.00	207.00	4	612	0.65%
2018/06/06	25	207.84	0	0.00	207.00	25	616	4.06%
2018/06/05	3	207.33	5	207.90	208.00	-2	615	-0.32%
2018/06/04	3	205.67	9	206.61	205.50	-6	620	-0.97%
2018/06/01	8	203.38	33	203.47	204.50	-25	622	-4.02%
2018/05/31	6	202.92	0	0.00	203.00	6	622	0.96%
2018/05/30	8	202.50	21	202.74	202.50	-13	606	-2.14%
2018/05/28	1	209.50	1	209.00	209.00	0	597	0.00%
2018/05/25	1	208.50	0	0.00	208.00	1	603	0.17%
2018/05/24	1	207.50	3	208.00	208.00	-2	605	-0.33%
2018/05/23	1	209.00	0	0.00	207.50	1	617	0.16%
2018/05/22	1	209.50	50	209.20	208.50	-49	623	-7.86%
2018/05/21	94	207.88	50	207.89	209.00	44	635	6.93%
2018/05/18	1	206.50	0	0.00	206.00	1	643	0.16%
2018/05/17	13.3	209.84	25.1	207.30	206.50	-11.8	656	-1.80%
2018/05/16	1	206.00	5.2	205.59	209.50	-4.2	664	-0.63%
2018/05/15	9	204.72	8	206.31	205.50	1	671	0.15%
2018/05/14	2	209.00	0	0.00	208.50	2	691	0.29%
2018/05/11	0	0.00	34	208.50	208.50	-34	694	-4.89%
2018/05/08	4	205.00	0	0.00	205.00	4	706	0.57%
2018/05/07	2	204.50	10.7	205.26	205.50	-8.7	707	-1.23%
2018/05/04	1	206.50	1	205.00	204.00	0	710	0.00%
2018/05/02	0	0.00	68.2	202.37	201.00	-68.2	701	-9.72%
2018/04/27	9	200.67	1	200.50	200.50	8	695	1.15%
2018/04/26	5	201.80	0	0.00	201.00	5	695	0.72%
2018/04/25	13	203.00	99	203.18	203.00	-86	696	-12.35%
2018/04/24	0	0.00	1	203.00	203.50	-1	704	-0.14%
2018/04/23	0	0.00	17	202.76	203.50	-17	704	-2.41%
2018/04/20	27	203.04	0	0.00	203.00	27	707	3.82%
2018/04/19	2	203.50	1	203.00	203.50	1	715	0.14%
2018/04/18	100	202.49	2	202.50	201.50	98	708	13.83%
2018/04/17	10	200.75	8	200.50	201.50	2	707	0.28%
2018/04/16	21	206.02	11	205.00	205.00	10	692	1.44%
2018/04/11	25	206.46	181.4	206.69	206.00	-156.4	752	-20.78%	大賣/鉅額交易
2018/04/10	0	0.00	62	206.59	206.00	-62	765	-8.10%
2018/04/09	7	207.36	0	0.00	207.50	7	776	0.90%
2018/04/03	256	207.23	2	208.00	207.00	254	771	32.94%	大買/鉅額交易
2018/03/31	10	210.00	10	210.00	210.00	0	774	0.00%
2018/03/30	0	0.00	25.1	210.28	209.00	-25.1	780	-3.22%
2018/03/29	0	0.00	8	209.00	209.00	-8	777	-1.03%
2018/03/28	20	209.00	7	208.50	209.00	13	764	1.70%
2018/03/27	5	210.90	0	0.00	210.00	5	764	0.65%
2018/03/26	1	210.00	0	0.00	209.50	1	770	0.13%
2018/03/23	3	209.50	13	209.35	209.50	-10	782	-1.28%
2018/03/22	74	212.57	1.1	211.54	212.00	72.9	786	9.27%
2018/03/21	8	212.13	0	0.00	212.50	8	788	1.01%
2018/03/20	3	209.33	25	209.44	210.00	-22	802	-2.74%
2018/03/19	68	213.18	0	0.00	211.50	68	796	8.54%
2018/03/16	2	215.25	56	213.57	213.50	-54	785	-6.88%
2018/03/15	7	218.29	0	0.00	219.00	7	767	0.91%
2018/03/14	30	219.60	49	219.12	219.50	-19	770	-2.46%
2018/03/13	5	221.50	109	220.82	221.50	-104	776	-13.39%	大賣/鉅額交易
2018/03/12	3	220.00	1	219.00	220.00	2	790	0.25%
2018/03/09	13	216.69	0	0.00	217.50	13	791	1.64%
2018/03/08	192	214.92	3	216.50	215.00	189	795	23.76%	大買/鉅額交易
2018/03/06	1	214.00	1	212.50	212.50	0	796	0.00%
2018/03/05	0	0.00	1	213.00	211.00	-1	814	-0.12%
2018/03/02	15	213.27	3	211.17	213.50	12	811	1.48%
2018/03/01	4	214.50	0	0.00	215.50	4	813	0.49%
2018/02/26	1	217.00	0	0.00	215.00	1	812	0.12%
2018/02/23	31	215.18	0	0.00	216.50	31	818	3.79%
2018/02/22	5	215.50	0	0.00	215.50	5	854	0.59%
2018/02/21	30	212.57	41	213.52	212.50	-11	866	-1.27%
2018/02/12	1	207.00	0	0.00	207.00	1	858	0.12%
2018/02/09	4	209.88	5	210.50	209.50	-1	850	-0.12%
2018/02/08	62	217.90	0	0.00	219.00	62	840	7.37%
2018/02/07	0	0.00	4	216.88	212.50	-4	851	-0.47%
2018/02/06	1	216.50	17.2	212.91	213.00	-16.2	848	-1.90%
2018/02/02	2	226.00	0	0.00	225.50	2	825	0.24%
2018/02/01	12	226.58	0	0.00	226.50	12	826	1.45%
2018/01/31	28	227.93	0	0.00	228.00	28	850	3.29%
2018/01/30	9	228.00	0	0.00	228.00	9	856	1.05%
2018/01/29	11	232.41	1	234.00	231.00	10	859	1.16%
2018/01/26	14	236.07	0	0.00	236.00	14	864	1.62%
2018/01/25	29	235.50	38	234.38	235.50	-9	866	-1.04%
2018/01/24	14	235.00	0	0.00	235.00	14	864	1.62%
2018/01/23	7	237.00	88	237.06	237.00	-81	861	-9.40%
2018/01/22	14	234.75	0	0.00	237.00	14	867	1.61%
2018/01/19	38	236.58	51	236.64	237.00	-13	861	-1.51%
2018/01/18	14	238.00	0	0.00	238.50	14	867	1.61%
2018/01/17	4	233.50	0	0.00	235.00	4	867	0.46%
2018/01/16	73	233.66	0	0.00	235.00	73	866	8.42%
2018/01/15	51	232.00	0	0.00	233.50	51	865	5.89%
2018/01/12	18	226.06	0	0.00	225.50	18	855	2.10%
2018/01/11	31	225.35	0	0.00	225.50	31	871	3.56%
2018/01/10	16	225.50	12	225.67	225.50	4	887	0.45%
2018/01/09	52	224.90	0	0.00	225.00	52	888	5.85%
2018/01/08	46	222.90	3	222.00	226.00	43	880	4.89%
2018/01/05	19	216.00	12	215.83	216.00	7	851	0.82%
2018/01/04	8	213.69	1	212.50	213.50	7	867	0.81%
2018/01/03	5	217.30	0	0.00	216.50	5	868	0.58%
2018/01/02	45	215.08	0	0.00	215.00	45	856	5.25%