家登 (3680)-元大券商分點個股進出

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

家登

(3680)

可現股當沖

股價
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588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

家登 (3680)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	21	506.71	42.9	506.47	507.00	-21.9	1,091	-2.01%
2024/11/21	49.2	505.14	69	505.70	503.00	-19.7	1,095	-1.80%
2024/11/20	10	487.85	14.8	489.72	488.00	-4.8	1,091	-0.44%
2024/11/19	14	492.82	28	493.18	490.00	-14	1,098	-1.28%
2024/11/18	27	489.83	41.2	492.86	487.50	-14.2	1,133	-1.26%
2024/11/15	11.1	505.84	17.1	508.91	508.00	-6	1,140	-0.52%
2024/11/14	7	505.57	5.8	508.77	503.00	1.2	1,155	0.11%
2024/11/13	20.1	506.30	23.4	508.14	504.00	-3.2	1,165	-0.28%
2024/11/12	26	501.96	124.9	501.39	502.00	-98.9	1,207	-8.19%	大賣/
2024/11/11	33	514.12	35.1	514.60	512.00	-2.1	1,239	-0.17%
2024/11/08	132.1	523.85	159	521.96	519.00	-26.9	1,243	-2.16%	大買/大賣/
2024/11/07	82	534.89	83.6	536.97	532.00	-1.6	1,241	-0.13%
2024/11/06	4.3	545.13	4.9	540.42	546.00	-0.6	1,240	-0.05%
2024/11/05	11	540.09	6.6	540.27	536.00	4.4	1,261	0.35%
2024/11/04	10.5	539.46	18.9	542.89	536.00	-8.4	1,289	-0.65%
2024/11/01	9	543.89	49.4	541.50	548.00	-40.4	1,309	-3.08%
2024/10/30	27	544.81	54.2	544.62	542.00	-27.2	1,321	-2.06%
2024/10/29	13.9	538.89	54.6	537.32	537.00	-40.7	1,340	-3.04%
2024/10/28	61.6	532.11	49.4	532.78	533.00	12.2	1,331	0.91%
2024/10/25	92.1	537.61	135.6	538.45	543.00	-43.5	1,320	-3.30%	大賣/
2024/10/24	12	554.59	24.3	557.60	550.00	-12.3	1,313	-0.94%
2024/10/23	3.2	562.13	4.1	563.99	561.00	-0.9	1,319	-0.07%
2024/10/22	11.1	562.76	16.2	562.14	564.00	-5.1	1,324	-0.38%
2024/10/21	28	563.40	47	564.59	562.00	-18.9	1,334	-1.42%
2024/10/18	38.2	571.01	38.5	571.73	565.00	-0.4	1,343	-0.03%
2024/10/17	27.4	566.49	25.8	568.36	565.00	1.7	1,376	0.12%
2024/10/16	67	571.45	68.3	572.58	572.00	-1.3	1,388	-0.10%
2024/10/15	2.1	597.89	1.9	600.72	593.00	0.2	1,380	0.02%
2024/10/14	65.8	594.67	27.3	592.69	598.00	38.5	1,388	2.77%
2024/10/11	4.2	598.33	32	598.59	598.00	-27.8	1,416	-1.96%
2024/10/09	36.6	590.64	51.4	588.87	593.00	-14.8	1,463	-1.01%
2024/10/08	32.8	602.11	135.7	601.63	600.00	-102.9	1,468	-7.00%	大賣/鉅額交易
2024/10/07	84.1	597.83	45.5	599.39	602.00	38.5	1,478	2.60%
2024/10/04	14.9	581.40	39	583.30	575.00	-24.1	1,490	-1.62%
2024/10/01	31.3	584.68	19	583.90	589.00	12.3	1,569	0.78%
2024/09/30	14.3	566.95	6.5	568.51	565.00	7.7	1,591	0.49%
2024/09/27	33.2	587.94	33.8	589.58	574.00	-0.6	1,647	-0.04%
2024/09/26	0.3	574.74	0	575.89	574.00	0.3	1,651	0.02%
2024/09/25	21.4	579.39	309.6	576.73	574.00	-288.1	1,708	-16.86%	大賣/鉅額交易
2024/09/24	39.4	578.04	41.6	579.41	574.00	-2.2	1,729	-0.13%
2024/09/23	145.3	593.58	70.4	592.32	595.00	74.9	1,723	4.35%	大買/
2024/09/20	38	576.29	15	581.93	570.00	23	1,719	1.34%
2024/09/19	86.2	575.47	43.1	575.14	578.00	43.1	1,734	2.48%
2024/09/18	10.3	570.30	29	565.10	561.00	-18.7	1,727	-1.08%
2024/09/16	26.2	565.06	23	570.90	574.00	3.2	1,723	0.19%
2024/09/13	18.5	558.11	47	555.74	561.00	-28.5	1,716	-1.66%
2024/09/12	126.1	548.01	78.2	548.14	555.00	47.9	1,711	2.80%	大買/
2024/09/11	17.2	515.96	7.1	514.51	515.00	10	1,682	0.60%
2024/09/10	20.5	523.70	20	525.18	515.00	0.5	1,688	0.03%
2024/09/09	63.6	514.16	24.6	511.59	515.00	39.1	1,683	2.32%
2024/09/06	33.5	514.49	13	513.98	511.00	20.5	1,707	1.20%
2024/09/05	74.5	515.63	84.4	519.06	509.00	-9.9	1,711	-0.58%
2024/09/04	75.2	521.50	87.5	524.42	530.00	-12.3	1,690	-0.73%
2024/09/03	116.2	563.51	234.7	559.92	543.00	-118.5	1,675	-7.07%	大買/大賣/鉅額交易
2024/09/02	16.2	550.01	22.8	548.33	547.00	-6.6	1,645	-0.40%
2024/08/30	48.3	554.94	54	555.84	547.00	-5.7	1,649	-0.35%
2024/08/29	40.3	571.41	48.4	571.68	570.00	-8.2	1,657	-0.49%
2024/08/28	130.2	576.68	157.5	575.90	572.00	-27.3	1,654	-1.65%	大買/大賣/
2024/08/27	199.9	559.07	232	562.19	563.00	-32.1	1,631	-1.97%	大買/大賣/
2024/08/26	39.3	526.79	55.4	528.05	521.00	-16.1	1,575	-1.02%
2024/08/23	12.5	531.05	11.1	534.13	538.00	1.4	1,567	0.09%
2024/08/22	11.5	535.78	10.6	532.31	524.00	0.9	1,563	0.06%
2024/08/21	10.2	538.59	28.4	538.33	540.00	-18.2	1,567	-1.16%
2024/08/20	145.4	548.85	152.6	550.58	551.00	-7.2	1,564	-0.46%	大買/大賣/
2024/08/19	292	525.86	37	525.54	527.00	255	1,529	16.67%	大買/鉅額交易
2024/08/16	459.4	518.25	27	523.04	514.00	432.4	1,513	28.56%	大買/鉅額交易
2024/08/15	197.5	517.53	26.2	517.92	520.00	171.3	1,496	11.45%	大買/鉅額交易
2024/08/14	575	513.31	140	512.52	519.00	435.1	1,488	29.23%	大買/大賣/鉅額交易
2024/08/13	648.5	504.99	157	500.21	512.00	491.5	1,444	34.02%	大買/大賣/鉅額交易
2024/08/12	249.3	489.94	32.5	491.40	485.50	216.9	1,421	15.25%	大買/鉅額交易
2024/08/09	283.6	477.52	95	474.03	480.00	188.6	1,409	13.38%	大買/鉅額交易
2024/08/08	402.6	456.52	39.5	460.01	450.00	363.1	1,392	26.07%	大買/鉅額交易
2024/08/07	428.7	466.24	33	465.98	466.00	395.8	1,385	28.55%	大買/鉅額交易
2024/08/06	498.3	435.98	89.9	432.08	447.00	408.4	1,380	29.58%	大買/鉅額交易
2024/08/05	537.1	431.89	43.8	431.55	427.00	493.4	1,371	35.97%	大買/鉅額交易
2024/08/02	530.3	476.28	22.7	477.00	467.50	507.6	1,368	37.09%	大買/鉅額交易
2024/08/01	79.8	486.20	35.2	484.70	485.00	44.6	1,372	3.25%
2024/07/31	9	457.61	3.9	457.95	456.50	5.1	1,394	0.37%
2024/07/30	15.7	453.00	13.1	453.28	463.00	2.7	1,442	0.18%
2024/07/29	33	461.62	38.7	465.25	451.00	-5.7	1,466	-0.39%
2024/07/26	51.9	464.77	10.1	468.28	473.00	41.7	1,458	2.86%
2024/07/23	9	469.83	9	470.87	471.00	0	1,455	0.00%
2024/07/22	38.9	463.78	33.9	463.92	459.00	5	1,457	0.34%
2024/07/19	60	482.92	55.3	483.95	471.50	4.7	1,459	0.32%
2024/07/18	134.6	487.03	151.2	488.84	487.00	-16.5	1,463	-1.13%	大買/大賣/
2024/07/17	84.8	522.08	39	523.85	521.00	45.8	1,439	3.18%
2024/07/16	63.9	516.87	27.7	518.33	516.00	36.2	1,436	2.52%
2024/07/15	31.2	524.61	63.6	524.16	527.00	-32.4	1,482	-2.18%
2024/07/12	503.4	521.80	65.2	521.16	522.00	438.2	1,512	28.97%	大買/鉅額交易
2024/07/11	116.8	532.40	116.6	529.83	542.00	0.2	1,515	0.01%	大買/大賣/
2024/07/10	80.5	512.17	70.8	511.45	512.00	9.7	1,483	0.65%
2024/07/09	71.6	513.14	87.2	512.73	520.00	-15.6	1,479	-1.05%
2024/07/08	94.8	511.79	123	511.07	514.00	-28.2	1,507	-1.87%	大賣/
2024/07/05	343.4	506.70	290.8	506.69	514.00	52.6	1,492	3.52%	大買/大賣/
2024/07/04	95.8	484.83	160	483.16	482.50	-64.1	1,437	-4.46%	大賣/
2024/07/03	178.5	478.96	151.6	479.19	475.50	26.9	1,432	1.88%	大買/大賣/
2024/07/02	95.8	462.32	51.6	462.43	463.50	44.2	1,383	3.20%
2024/07/01	226.9	468.38	235.1	469.05	457.00	-8.2	1,380	-0.60%	大買/大賣/
2024/06/28	88.1	445.19	45.2	443.82	446.50	42.8	1,399	3.06%
2024/06/27	25.5	436.97	33.2	436.40	430.50	-7.7	1,408	-0.54%
2024/06/26	76.3	438.24	62	437.60	433.50	14.3	1,448	0.99%
2024/06/25	43.2	418.18	38.8	413.46	429.00	4.4	1,451	0.30%
2024/06/24	18	415.50	22.2	417.25	415.00	-4.2	1,431	-0.29%
2024/06/21	7	422.79	7	423.92	425.50	0	1,436	0.00%
2024/06/20	16	425.53	14.5	426.65	424.50	1.5	1,450	0.10%
2024/06/19	27	422.72	22.9	422.39	420.00	4.2	1,454	0.29%
2024/06/18	7	426.29	10.3	425.79	423.50	-3.3	1,454	-0.23%
2024/06/17	18.4	428.41	31.2	428.29	423.50	-12.9	1,469	-0.88%
2024/06/14	31	433.27	35.2	432.56	434.00	-4.2	1,514	-0.27%
2024/06/13	80.7	443.59	55.6	444.85	440.00	25.1	1,523	1.65%
2024/06/12	16.1	434.46	17.2	432.72	436.50	-1.1	1,507	-0.07%
2024/06/11	14.2	432.80	8.9	431.09	431.50	5.3	1,511	0.35%
2024/06/07	23.9	428.30	23.7	428.93	429.00	0.3	1,532	0.02%
2024/06/06	50.3	423.54	24.5	427.16	420.00	25.8	1,531	1.69%
2024/06/05	27.1	423.33	67.2	423.82	418.50	-40	1,523	-2.63%
2024/06/04	197.5	430.79	50	430.78	431.50	147.5	1,543	9.56%	大買/鉅額交易
2024/06/03	18.2	423.30	17.8	421.47	418.50	0.5	1,546	0.03%
2024/05/31	30.4	417.81	60.5	418.19	416.00	-30.1	1,547	-1.95%
2024/05/30	3	411.00	2.5	411.36	410.00	0.5	1,544	0.03%
2024/05/29	3.9	414.50	3.4	414.24	414.50	0.5	1,576	0.03%
2024/05/28	5.3	413.98	6.4	413.64	414.00	-1.1	1,598	-0.07%
2024/05/27	26.4	415.39	52.7	412.94	412.00	-26.3	1,610	-1.63%
2024/05/24	30.6	404.83	39.9	405.23	405.50	-9.3	1,636	-0.57%
2024/05/23	38.3	411.82	10.1	411.07	408.50	28.2	1,671	1.69%
2024/05/22	53.3	414.92	3	414.83	416.50	50.3	1,786	2.82%
2024/05/21	5.4	411.31	5.7	411.51	412.00	-0.4	1,819	-0.02%
2024/05/20	9.8	408.75	8.2	410.79	407.50	1.6	1,834	0.09%
2024/05/17	10.4	412.45	35.6	412.49	415.00	-25.2	1,851	-1.36%
2024/05/16	40.2	417.16	45.3	417.65	412.50	-5.1	1,865	-0.27%
2024/05/15	5	409.10	6.5	410.10	409.00	-1.5	1,873	-0.08%
2024/05/14	21.1	407.95	22.7	410.19	408.00	-1.6	1,927	-0.08%
2024/05/13	27.1	419.72	30	419.80	416.50	-2.9	1,948	-0.15%
2024/05/10	60.6	416.05	69.4	418.45	412.00	-8.9	1,945	-0.46%
2024/05/09	26.7	412.91	17.1	411.70	415.00	9.6	1,958	0.49%
2024/05/08	50.1	408.00	41.2	408.16	407.50	8.9	1,963	0.45%
2024/05/07	83	393.60	50.8	394.17	398.00	32.2	1,959	1.64%
2024/05/06	132	390.57	154	392.77	392.50	-22	1,960	-1.12%	大買/大賣/
2024/05/03	133.2	404.73	367.7	403.32	397.00	-234.5	1,929	-12.15%	大買/大賣/鉅額交易
2024/05/02	109	408.69	102.2	408.75	409.50	6.8	1,919	0.35%	大買/大賣/
2024/04/30	43.1	426.39	13.3	428.34	423.00	29.8	1,923	1.55%
2024/04/29	54	425.26	27.6	425.62	426.50	26.4	2,008	1.31%
2024/04/26	20.2	429.03	31.1	428.99	424.00	-10.9	2,042	-0.53%
2024/04/25	48	426.24	51.3	429.32	420.00	-3.3	2,090	-0.16%
2024/04/24	70.1	432.76	110.3	433.00	442.00	-40.2	2,085	-1.93%	大賣/
2024/04/23	43	408.17	43.2	409.39	410.00	-0.2	2,076	-0.01%
2024/04/22	88.1	411.50	114.9	412.39	404.50	-26.8	2,062	-1.30%	大賣/
2024/04/19	212.2	430.68	331.8	429.64	419.50	-119.6	2,040	-5.86%	大買/大賣/鉅額交易
2024/04/18	101	466.67	95.7	466.62	464.00	5.3	1,983	0.27%	大買/
2024/04/17	114.7	479.08	79.1	478.28	482.00	35.6	1,961	1.82%	大買/
2024/04/16	55.3	457.35	50.9	453.01	459.50	4.4	1,946	0.23%
2024/04/15	175.5	473.06	64.9	472.98	469.50	110.7	1,935	5.72%	大買/鉅額交易
2024/04/12	197.6	480.80	172.2	481.57	479.00	25.4	1,918	1.32%	大買/大賣/
2024/04/11	114.7	461.03	33.3	462.23	470.50	81.4	1,866	4.36%	大買/
2024/04/10	187.4	450.94	168.4	450.89	451.00	19	1,855	1.03%	大買/大賣/
2024/04/09	94	480.65	122.4	480.48	468.00	-28.4	1,821	-1.56%	大賣/
2024/04/08	181.6	470.06	37.5	468.70	469.00	144	1,789	8.05%	大買/鉅額交易
2024/04/03	65.2	471.95	64.7	470.88	474.00	0.5	1,778	0.03%
2024/04/02	254.3	469.90	209.1	467.50	475.50	45.2	1,758	2.57%	大買/大賣/
2024/04/01	204.7	448.74	173	447.68	458.00	31.7	1,685	1.88%	大買/大賣/
2024/03/29	178.3	441.26	113.8	443.82	434.00	64.4	1,648	3.91%	大買/大賣/
2024/03/28	117.7	439.06	97.7	439.86	432.50	20	1,602	1.25%	大買/
2024/03/27	10	424.60	20.6	425.00	426.00	-10.6	1,587	-0.67%
2024/03/26	104.2	428.17	38.7	430.21	423.00	65.5	1,590	4.12%	大買/
2024/03/25	43	431.43	58.6	434.31	430.50	-15.5	1,585	-0.98%
2024/03/22	42.1	419.29	82.3	418.73	417.50	-40.2	1,576	-2.55%
2024/03/21	19	426.37	15.2	427.66	425.00	3.8	1,585	0.24%
2024/03/20	34	433.29	40.5	436.47	427.00	-6.5	1,593	-0.41%
2024/03/19	143.2	446.56	44.7	448.36	444.00	98.6	1,595	6.18%	大買/
2024/03/18	154	412.82	81.8	415.81	425.00	72.2	1,547	4.66%	大買/
2024/03/15	93	416.23	134.6	417.01	409.00	-41.6	1,557	-2.67%	大賣/
2024/03/14	66.5	412.79	37.9	411.71	414.00	28.5	1,559	1.83%
2024/03/13	68.1	407.35	144.8	407.62	404.00	-76.7	1,599	-4.80%	大賣/
2024/03/12	27.9	417.61	49.9	418.05	416.50	-22	1,610	-1.37%
2024/03/11	29	419.36	26.5	420.96	417.50	2.5	1,647	0.15%
2024/03/08	89.1	433.97	267.8	429.78	423.00	-178.7	1,668	-10.71%	大賣/鉅額交易
2024/03/07	91.8	452.67	97.6	453.23	444.00	-5.8	1,690	-0.34%
2024/03/06	19.9	450.76	21.5	452.10	454.00	-1.6	1,676	-0.10%
2024/03/05	29.7	452.81	32.8	451.82	452.50	-3.1	1,698	-0.18%
2024/03/04	66.8	465.28	71.5	466.03	457.00	-4.7	1,726	-0.27%
2024/03/01	49.2	455.04	118.5	453.14	451.50	-69.3	1,699	-4.08%	大賣/
2024/02/29	34	445.13	33.1	444.54	450.00	0.9	1,683	0.05%
2024/02/27	91.8	445.73	97.1	448.97	448.50	-5.3	1,692	-0.31%
2024/02/26	73.9	462.46	84.5	463.01	459.00	-10.6	1,715	-0.62%
2024/02/23	376.2	462.00	348.9	461.75	470.00	27.4	1,687	1.62%	大買/大賣/
2024/02/22	37.5	428.59	36.9	430.79	429.00	0.6	1,588	0.04%
2024/02/21	57.9	421.59	35.7	419.91	421.00	22.2	1,567	1.42%
2024/02/20	36.4	426.91	21.1	429.94	420.00	15.2	1,569	0.97%
2024/02/19	32.3	431.11	31.2	433.06	427.00	1.1	1,553	0.07%
2024/02/16	62.3	440.01	47.5	442.85	433.00	14.8	1,560	0.95%
2024/02/15	131.2	436.87	130.3	437.89	446.00	0.9	1,551	0.06%	大買/大賣/
2024/02/05	39.9	410.72	64.1	413.48	411.00	-24.3	1,554	-1.56%
2024/02/02	25.3	407.48	12.5	406.59	405.00	12.8	1,543	0.83%
2024/02/01	221.8	405.66	65.1	406.35	405.00	156.7	1,568	9.99%	大買/鉅額交易
2024/01/31	35	405.09	44.3	406.01	402.00	-9.3	1,566	-0.59%
2024/01/30	18.8	398.38	17.9	396.54	402.00	0.9	1,565	0.06%
2024/01/29	53.4	394.52	28	393.08	395.50	25.3	1,569	1.61%
2024/01/26	8.9	388.35	11.1	389.21	386.50	-2.2	1,577	-0.14%
2024/01/25	76.8	400.76	69.7	399.98	392.50	7.1	1,606	0.44%
2024/01/24	77.2	399.68	127.1	400.09	399.00	-49.9	1,573	-3.17%	大賣/
2024/01/23	329	400.25	255.9	402.23	398.00	73.2	1,566	4.67%	大買/大賣/
2024/01/22	100.8	385.23	83.1	386.58	387.00	17.6	1,482	1.19%
2024/01/19	134.4	375.11	103	375.49	377.50	31.4	1,455	2.16%	大買/大賣/
2024/01/18	30	362.32	65.5	366.00	360.50	-35.5	1,431	-2.48%
2024/01/17	62.3	370.10	19	370.32	368.50	43.3	1,445	2.99%
2024/01/16	21.4	364.85	57.7	364.77	366.50	-36.3	1,443	-2.51%
2024/01/15	9	363.45	58.2	362.89	363.00	-49.2	1,453	-3.38%
2024/01/12	16	362.25	26.1	363.01	360.00	-10.1	1,493	-0.67%
2024/01/11	82.8	366.87	38	365.68	368.00	44.8	1,502	2.98%
2024/01/10	89.7	354.96	64.7	354.54	357.00	25	1,511	1.65%
2024/01/09	9.8	362.92	11.4	365.59	363.00	-1.7	1,514	-0.11%
2024/01/08	8.1	357.71	8	358.33	358.50	0.1	1,530	0.00%
2024/01/05	20	356.53	18.4	357.33	355.00	1.6	1,554	0.10%
2024/01/04	37	357.88	42.5	359.15	357.50	-5.5	1,604	-0.34%
2024/01/03	17	363.26	21.1	363.80	363.00	-4.1	1,654	-0.25%
2024/01/02	23	368.26	41	367.94	366.50	-18	1,751	-1.03%
2023/12/29	5	369.70	33.7	369.36	370.50	-28.7	1,805	-1.59%
2023/12/28	2	368.75	2.1	371.61	368.00	-0.1	1,811	-0.01%
2023/12/27	3.2	372.07	3.5	371.73	371.00	-0.3	1,833	-0.01%
2023/12/26	17	368.53	19.8	369.21	367.50	-2.8	1,864	-0.15%
2023/12/25	10	370.45	14.9	371.40	369.50	-4.9	1,871	-0.26%
2023/12/22	28.9	375.14	11.1	374.26	374.50	17.8	1,875	0.95%
2023/12/21	11	369.73	10.8	370.31	371.50	0.3	1,894	0.01%
2023/12/20	9	372.11	11.4	372.35	373.50	-2.4	1,906	-0.13%
2023/12/19	5.9	368.67	4.5	369.50	374.00	1.3	1,915	0.07%
2023/12/18	11.4	371.08	12.8	373.14	374.00	-1.4	1,919	-0.07%
2023/12/15	81	364.52	79.3	365.57	362.00	1.7	1,904	0.09%
2023/12/14	47.6	370.36	98.3	370.45	368.00	-50.8	1,895	-2.68%
2023/12/13	21.1	368.05	23.9	369.49	367.00	-2.9	1,893	-0.15%
2023/12/12	91	368.65	89.5	369.63	367.50	1.6	1,910	0.08%
2023/12/11	42	372.65	40.7	372.97	374.50	1.3	1,895	0.07%
2023/12/08	86	369.66	100.2	370.08	372.50	-14.2	1,899	-0.75%
2023/12/07	80.3	369.67	74	370.95	369.00	6.3	1,869	0.34%
2023/12/06	90	379.90	108.8	379.70	377.50	-18.8	1,845	-1.02%	大賣/
2023/12/05	91	369.49	101.6	370.31	372.00	-10.6	1,839	-0.58%	大賣/
2023/12/04	112.3	380.51	247.5	380.31	377.00	-135.2	1,877	-7.20%	大買/大賣/鉅額交易
2023/12/01	24.7	386.44	24.3	387.19	389.00	0.3	1,828	0.02%
2023/11/30	43.2	381.91	41.1	382.49	382.00	2.1	1,823	0.11%
2023/11/29	160	387.60	66.9	388.64	389.50	93.1	1,807	5.15%	大買/
2023/11/28	7	380.00	6.9	379.74	380.00	0.1	1,776	0.00%
2023/11/27	17.2	376.34	24.6	378.55	375.00	-7.4	1,796	-0.41%
2023/11/24	89.1	382.10	46.2	382.47	383.00	42.8	1,797	2.38%
2023/11/23	180.1	390.74	73.6	391.41	388.00	106.5	1,790	5.95%	大買/鉅額交易
2023/11/22	63.7	380.73	14.1	380.50	381.00	49.6	1,739	2.85%
2023/11/21	17.5	380.49	17.6	381.99	376.50	-0.1	1,754	-0.01%
2023/11/20	20.3	377.53	20	377.48	376.00	0.3	1,802	0.02%
2023/11/17	18	379.24	18.6	379.27	381.50	-0.6	1,915	-0.03%
2023/11/16	19.1	373.79	4.2	374.44	374.00	14.9	1,938	0.77%
2023/11/15	26.1	375.11	28	376.99	372.00	-2	1,981	-0.10%
2023/11/14	22.9	375.96	28.7	374.77	374.50	-5.8	2,031	-0.28%
2023/11/13	124.9	378.76	103.7	378.54	375.00	21.2	2,025	1.04%	大買/大賣/
2023/11/10	25	363.22	26.7	363.67	363.50	-1.7	1,973	-0.09%
2023/11/09	61	358.33	143.2	358.51	360.00	-82.2	1,967	-4.18%	大賣/
2023/11/08	54	368.31	46.5	369.26	366.00	7.5	1,939	0.39%
2023/11/07	75.8	373.55	54.9	372.24	374.00	20.9	1,921	1.09%
2023/11/06	44.1	370.00	42.6	370.11	366.00	1.6	1,931	0.08%
2023/11/03	48.3	373.14	32	372.83	373.50	16.3	1,932	0.84%
2023/11/02	60.8	361.52	144.4	358.26	367.50	-83.6	1,950	-4.29%	大賣/
2023/11/01	18.2	340.24	28.8	340.40	340.00	-10.6	1,918	-0.55%
2023/10/31	45.2	341.47	43.9	343.68	336.00	1.3	1,939	0.07%
2023/10/30	7.2	353.80	7.7	354.96	355.00	-0.4	1,935	-0.02%
2023/10/27	17	353.68	26.8	353.68	350.00	-9.7	1,939	-0.50%
2023/10/26	59.2	360.58	71.5	363.29	356.00	-12.3	1,952	-0.63%
2023/10/25	37.4	377.95	36.3	378.54	378.50	1.1	1,940	0.06%
2023/10/24	23	372.15	7.3	370.97	374.00	15.7	1,921	0.82%
2023/10/23	40.4	372.16	43.6	374.37	365.00	-3.2	1,928	-0.17%
2023/10/20	85.2	362.75	101.6	363.09	378.00	-16.4	1,930	-0.85%	大賣/
2023/10/19	4.3	368.99	45.3	367.53	367.50	-41	1,929	-2.12%
2023/10/18	17.2	368.44	58.3	370.66	368.50	-41.1	1,946	-2.11%
2023/10/17	9.3	381.40	27.8	381.28	383.00	-18.5	1,939	-0.95%
2023/10/16	14.8	378.59	61.7	378.07	376.00	-46.9	1,938	-2.42%
2023/10/13	83.8	390.22	11.3	389.03	388.50	72.5	1,938	3.74%
2023/10/12	167.8	381.47	124	380.88	387.00	43.8	1,942	2.26%	大買/大賣/
2023/10/11	151.2	384.94	183.1	385.47	382.00	-31.9	1,931	-1.65%	大買/大賣/
2023/10/06	189.2	381.75	181.2	381.99	380.50	8	1,902	0.42%	大買/大賣/
2023/10/05	90.4	369.45	44.3	369.64	368.50	46.1	1,827	2.52%
2023/10/04	21	355.36	15	352.37	357.00	6	1,789	0.34%
2023/10/03	99	358.21	49.1	355.25	356.50	49.9	1,805	2.76%
2023/10/02	104	355.50	28	354.84	357.50	76	1,804	4.21%	大買/
2023/09/28	16	346.28	16.1	346.83	344.00	-0.1	1,782	0.00%
2023/09/27	22	340.82	30	340.05	341.00	-8	1,785	-0.45%
2023/09/26	120.7	344.57	50	345.71	342.00	70.7	1,822	3.88%	大買/
2023/09/25	42.4	335.94	21	336.88	338.00	21.4	1,817	1.18%
2023/09/22	52.1	320.19	30.5	320.78	326.50	21.6	1,819	1.19%
2023/09/21	43	328.30	23.3	328.07	325.50	19.7	1,820	1.08%
2023/09/20	22	337.80	11.2	336.26	335.00	10.8	1,838	0.59%
2023/09/19	26	335.46	12.3	336.13	332.50	13.7	1,891	0.72%
2023/09/18	17	334.53	13.9	334.58	330.50	3.1	1,933	0.16%
2023/09/15	30	336.75	28.8	337.72	335.00	1.2	1,948	0.06%
2023/09/14	40	342.68	26	342.54	343.50	14	1,955	0.72%
2023/09/13	21	330.60	21	331.79	336.00	0	1,974	0.00%
2023/09/12	53	323.98	114.4	325.71	322.00	-61.3	1,977	-3.10%	大賣/
2023/09/11	12.1	334.92	16.1	336.31	332.50	-4	2,002	-0.20%
2023/09/08	80	341.41	103.8	343.31	335.50	-23.8	2,020	-1.18%	大賣/
2023/09/07	164	347.13	119.2	348.59	350.00	44.8	2,044	2.19%	大買/大賣/
2023/09/06	10	329.75	34.3	331.68	332.00	-24.3	2,077	-1.17%
2023/09/05	20	332.50	32.7	332.98	330.00	-12.7	2,142	-0.59%
2023/09/04	30	335.33	44.9	334.79	333.00	-14.9	2,165	-0.69%
2023/09/01	15.2	345.66	21.3	345.99	341.50	-6.1	2,171	-0.28%
2023/08/31	37	347.38	87.2	346.93	345.00	-50.2	2,178	-2.30%
2023/08/30	28	359.29	15.7	357.20	358.00	12.3	2,179	0.56%
2023/08/29	24	361.00	23.5	360.41	354.50	0.6	2,202	0.03%
2023/08/28	34	358.43	6.3	358.22	360.50	27.8	2,194	1.26%
2023/08/25	43	355.14	51.4	355.63	355.00	-8.4	2,202	-0.38%
2023/08/24	131	369.45	113.7	371.82	361.50	17.3	2,197	0.79%	大買/大賣/
2023/08/23	295.5	369.90	298.6	369.72	376.50	-3	2,163	-0.14%	大買/大賣/
2023/08/22	59.5	362.50	55	362.35	367.00	4.5	2,125	0.21%
2023/08/21	88.7	353.41	48	350.21	362.00	40.7	2,154	1.89%
2023/08/18	188.1	347.45	98.6	342.90	351.00	89.5	2,124	4.21%	大買/
2023/08/17	9	322.94	7.4	321.40	327.50	1.6	2,061	0.08%
2023/08/16	26	316.90	5.2	320.29	316.00	20.8	2,082	1.00%
2023/08/15	19	313.26	19	313.66	313.00	0	2,121	0.00%
2023/08/14	26	310.88	18.3	309.15	309.50	7.8	2,171	0.36%
2023/08/11	14	315.07	15.7	315.37	312.50	-1.7	2,283	-0.07%
2023/08/10	78	319.12	119.4	320.16	310.50	-41.4	2,287	-1.81%	大賣/
2023/08/09	25	320.62	27.1	321.81	319.00	-2.1	2,260	-0.09%
2023/08/08	94.1	326.69	221.3	327.92	326.00	-127.2	2,262	-5.62%	大賣/鉅額交易
2023/08/07	17	339.88	19.6	339.58	341.00	-2.6	2,236	-0.11%
2023/08/04	67	334.96	80.6	334.61	337.00	-13.6	2,258	-0.60%
2023/08/02	50.1	343.46	52.6	348.98	339.50	-2.5	2,241	-0.11%
2023/08/01	87	359.67	21.6	359.01	358.00	65.4	2,228	2.93%
2023/07/31	22	360.20	21.9	361.85	362.50	0.1	2,231	0.01%
2023/07/28	43	354.35	46.5	354.42	353.50	-3.5	2,213	-0.16%
2023/07/27	17	349.30	16.8	350.23	348.50	0.3	2,198	0.01%
2023/07/26	46	351.98	64.8	353.13	349.00	-18.8	2,203	-0.85%
2023/07/25	29	364.95	33.3	366.44	362.00	-4.3	2,204	-0.19%
2023/07/24	64	360.20	229.4	359.70	359.50	-165.4	2,207	-7.49%	大賣/鉅額交易
2023/07/21	98	369.66	125.4	368.46	369.50	-27.4	2,195	-1.25%	大賣/
2023/07/20	35	381.91	92.7	382.05	383.00	-57.7	2,192	-2.63%
2023/07/19	31	386.79	62.7	389.41	385.00	-31.7	2,184	-1.45%
2023/07/18	32.7	395.38	32.9	393.38	399.00	-0.2	2,234	-0.01%
2023/07/17	39	400.70	28.2	399.76	398.00	10.8	2,230	0.48%
2023/07/14	161	393.83	84.7	393.59	393.00	76.3	2,217	3.44%	大買/
2023/07/13	44.1	379.44	93.7	380.18	375.50	-49.6	2,215	-2.24%
2023/07/12	69	387.41	43.9	389.16	385.00	25.1	2,241	1.12%
2023/07/11	22	396.80	20.5	397.94	396.50	1.5	2,287	0.06%
2023/07/10	36	406.75	36.4	407.88	400.00	-0.4	2,297	-0.02%
2023/07/07	50	399.03	27.3	399.92	399.00	22.7	2,343	0.97%
2023/07/06	24	407.56	15.5	407.92	405.00	8.5	2,397	0.35%
2023/07/05	20	412.23	88.8	411.90	413.50	-68.8	2,442	-2.82%
2023/07/04	68	418.68	106.4	418.48	415.50	-38.4	2,445	-1.57%	大賣/
2023/07/03	27	434.09	77	432.25	432.50	-50	2,433	-2.06%
2023/06/30	21.5	423.63	19	426.03	428.50	2.5	2,455	0.10%
2023/06/29	20	420.17	22	418.82	418.00	-2	2,467	-0.08%
2023/06/28	58.5	420.05	44	419.39	417.00	14.5	2,481	0.59%
2023/06/27	189.5	427.61	93.3	428.48	416.50	96.3	2,485	3.87%	大買/
2023/06/26	46	424.89	31	426.56	424.50	15	2,490	0.60%
2023/06/21	60	421.82	25	420.78	427.00	35	2,464	1.42%
2023/06/20	7.2	410.19	9	411.22	417.00	-1.8	2,474	-0.07%
2023/06/19	37.6	411.59	17	410.97	407.00	20.6	2,477	0.83%
2023/06/16	12.6	400.44	8	400.87	400.50	4.6	2,480	0.19%
2023/06/15	95.1	403.17	41.8	401.90	406.00	53.3	2,542	2.10%
2023/06/14	19.7	396.21	27.8	394.89	387.00	-8.2	2,577	-0.32%
2023/06/13	44.8	405.01	62	406.42	396.00	-17.2	2,585	-0.67%
2023/06/12	388.5	396.08	152.1	390.73	399.50	236.4	2,588	9.13%	大買/大賣/鉅額交易
2023/06/09	78.1	375.71	49	374.05	377.50	29.1	2,532	1.15%
2023/06/08	14	362.18	13.8	363.34	362.00	0.2	2,484	0.01%
2023/06/07	24	355.29	27.2	353.59	356.50	-3.2	2,463	-0.13%
2023/06/06	20	348.15	122.6	350.49	348.50	-102.6	2,460	-4.17%	大賣/鉅額交易
2023/06/05	19	353.08	27.5	353.30	353.50	-8.5	2,454	-0.35%
2023/06/02	27	357.54	115.3	359.03	356.50	-88.3	2,473	-3.57%	大賣/
2023/06/01	2	364.00	2.9	364.67	363.50	-0.9	2,536	-0.04%
2023/05/31	7	362.36	66.6	361.56	361.50	-59.6	2,569	-2.32%
2023/05/30	22.4	365.42	30	364.39	366.50	-7.6	2,555	-0.30%
2023/05/29	19.4	376.59	54.5	374.82	370.00	-35.1	2,539	-1.38%
2023/05/26	80.4	382.08	133.7	381.82	375.00	-53.3	2,523	-2.11%	大賣/
2023/05/25	62.8	378.23	131.2	377.51	380.50	-68.4	2,446	-2.80%	大賣/
2023/05/24	13.3	370.02	16.6	370.79	369.00	-3.3	2,388	-0.14%
2023/05/23	20.3	367.50	4.4	368.54	370.50	15.9	2,381	0.67%
2023/05/22	61	372.02	94.8	373.68	367.50	-33.8	2,409	-1.40%
2023/05/19	30.5	374.58	42	373.96	372.00	-11.5	2,430	-0.47%
2023/05/18	59.4	371.30	63	373.30	370.50	-3.6	2,412	-0.15%
2023/05/17	230	362.09	93	361.71	373.50	137	2,371	5.78%	大買/鉅額交易
2023/05/16	22	339.21	11	340.64	340.50	11	2,262	0.49%
2023/05/15	2	331.25	16.3	332.50	330.50	-14.3	2,261	-0.63%
2023/05/12	17.1	337.48	67.7	338.32	337.00	-50.7	2,317	-2.19%
2023/05/11	73	343.14	4.2	343.40	341.00	68.9	2,412	2.85%
2023/05/10	100.8	339.37	71.4	338.30	343.00	29.4	2,430	1.21%
2023/05/09	7.1	336.13	21.9	336.40	333.50	-14.8	2,441	-0.61%
2023/05/08	5	345.99	14.5	345.28	343.50	-9.4	2,454	-0.38%
2023/05/05	7	342.86	19.1	340.77	341.50	-12.1	2,475	-0.49%
2023/05/04	10.1	347.67	16.4	346.68	345.50	-6.3	2,488	-0.25%
2023/05/03	97	349.11	22.9	348.36	349.50	74.1	2,502	2.96%
2023/05/02	32.5	350.00	17.8	350.96	349.00	14.7	2,526	0.58%
2023/04/28	15	349.67	4.4	351.01	349.00	10.6	2,565	0.41%
2023/04/27	103.1	347.98	31.2	347.70	347.00	71.9	2,558	2.81%	大買/
2023/04/26	28	341.50	9.3	336.47	346.50	18.7	2,617	0.71%
2023/04/25	23.2	334.64	24.7	339.49	331.50	-1.5	2,781	-0.05%
2023/04/24	69	345.17	9	341.68	348.00	60	2,813	2.13%
2023/04/21	92.8	349.27	86.2	351.70	339.00	6.6	2,837	0.23%
2023/04/20	19	344.00	19.2	343.66	344.00	-0.2	2,821	-0.01%
2023/04/19	72	347.43	45.8	347.40	344.00	26.2	2,828	0.93%
2023/04/18	43	346.21	94.3	347.32	343.50	-51.3	2,828	-1.81%
2023/04/17	64.1	352.39	58.8	354.84	349.00	5.2	2,801	0.19%
2023/04/14	102	369.51	71.3	371.28	365.50	30.6	2,777	1.10%	大買/
2023/04/13	12	357.50	12.1	357.57	358.50	-0.1	2,749	0.00%
2023/04/12	75	363.75	136.9	362.79	362.00	-61.9	2,765	-2.24%	大賣/
2023/04/11	81.3	377.54	67.6	376.84	372.50	13.7	2,734	0.50%
2023/04/10	35.9	372.14	23.7	373.30	371.50	12.3	2,685	0.46%
2023/04/07	5.3	366.10	1.7	365.48	366.50	3.6	2,632	0.14%
2023/04/06	30	361.97	96.9	361.68	360.00	-66.9	2,620	-2.55%
2023/03/31	38	371.87	17	371.59	374.00	21	2,591	0.81%
2023/03/30	34	363.04	22	362.00	365.50	12	2,544	0.47%
2023/03/29	53.5	360.82	20.1	364.32	366.00	33.4	2,518	1.33%
2023/03/28	25.7	364.63	38.2	365.80	365.00	-12.5	2,502	-0.50%
2023/03/27	146.5	370.58	53	370.56	375.50	93.5	2,472	3.78%	大買/
2023/03/24	1.7	363.08	2	361.50	360.00	-0.3	2,408	-0.01%
2023/03/23	10.8	367.00	11	367.77	364.00	-0.2	2,385	-0.01%
2023/03/22	96.4	363.45	26	364.85	363.00	70.4	2,349	3.00%
2023/03/21	15.6	356.72	8.4	358.64	355.00	7.2	2,323	0.31%
2023/03/20	27.5	354.43	30	352.57	349.00	-2.5	2,309	-0.11%
2023/03/17	79	335.83	131.3	334.25	338.50	-52.3	2,259	-2.31%	大賣/
2023/03/16	25	324.50	29.6	324.60	324.00	-4.6	2,201	-0.21%
2023/03/15	36.9	327.94	46	328.67	322.50	-9.1	2,178	-0.42%
2023/03/14	23	320.04	9.2	316.97	313.00	13.8	2,139	0.64%
2023/03/13	4	308.13	6	305.25	315.00	-2	2,139	-0.09%
2023/03/10	13	305.96	12.3	307.93	307.50	0.7	2,141	0.03%
2023/03/09	13.3	313.51	6	312.17	312.00	7.3	2,162	0.34%
2023/03/08	6.3	310.14	7	309.29	313.00	-0.7	2,155	-0.03%
2023/03/07	61	313.61	19	317.16	310.00	42	2,145	1.96%
2023/03/06	74	313.92	72	314.42	316.00	2	2,103	0.09%
2023/03/03	3.4	298.71	16.2	294.82	295.50	-12.8	2,017	-0.63%
2023/03/02	2	291.50	4	291.38	291.00	-2	1,988	-0.10%
2023/03/01	4	291.75	4	291.88	293.50	0	1,988	0.00%
2023/02/24	8.2	291.83	63	293.01	291.00	-54.8	1,990	-2.75%
2023/02/23	1	288.50	22	289.80	291.50	-21	1,983	-1.06%
2023/02/22	10	283.70	16.8	283.63	284.50	-6.8	1,985	-0.34%
2023/02/21	2	291.00	9	293.17	290.50	-7	1,988	-0.35%
2023/02/20	67.2	294.92	53.8	298.78	293.00	13.4	2,000	0.67%
2023/02/17	92	291.68	9	294.33	297.00	83	2,041	4.07%
2023/02/16	70	285.62	6.4	285.25	289.50	63.6	2,009	3.16%
2023/02/15	11.1	279.91	11	281.63	278.00	0.1	2,035	0.01%
2023/02/14	6.1	287.64	5.2	288.05	287.50	0.9	2,053	0.04%
2023/02/13	5	287.00	5	286.70	285.00	0	2,091	0.00%
2023/02/10	151	289.36	79.7	292.83	289.50	71.3	2,112	3.37%	大買/
2023/02/09	31.2	301.14	392.1	301.75	296.50	-360.9	2,072	-17.42%	大賣/鉅額交易
2023/02/08	61	293.48	72.1	293.29	294.50	-11.1	1,958	-0.57%
2023/02/07	25	291.54	26	290.50	292.00	-1	1,934	-0.05%
2023/02/06	34	285.22	6.1	284.83	285.00	28	1,904	1.47%
2023/02/03	7.1	283.23	9.2	282.49	284.50	-2.1	1,897	-0.11%
2023/02/02	4	278.00	10	280.36	279.00	-6	1,892	-0.32%
2023/02/01	26.1	274.38	21.7	276.27	274.50	4.4	1,877	0.24%
2023/01/31	20	277.83	23.4	280.10	277.00	-3.4	1,879	-0.18%
2023/01/30	37.1	285.09	20.7	285.66	281.00	16.4	1,866	0.88%
2023/01/17	2.1	276.76	2	277.75	278.50	0.1	1,833	0.01%
2023/01/16	39.1	281.25	42	281.07	279.00	-2.9	1,841	-0.16%
2023/01/13	164.9	289.91	282.2	293.46	279.00	-117.3	1,789	-6.55%	大買/大賣/鉅額交易
2023/01/12	72	278.78	14	279.54	279.50	58	1,627	3.57%
2023/01/11	14.3	270.53	10.6	271.27	270.00	3.7	1,598	0.23%
2023/01/10	39	269.00	128.6	268.87	265.00	-89.6	1,600	-5.60%	大賣/
2023/01/09	20	277.70	11.1	277.40	278.50	8.9	1,586	0.56%
2023/01/06	71	277.53	5	276.00	278.50	66	1,622	4.07%
2023/01/05	3	274.33	1	275.50	273.50	2	1,654	0.12%
2023/01/04	18	274.37	80	276.80	273.50	-62	1,691	-3.66%
2023/01/03	25	274.64	12	273.54	276.00	13	1,690	0.77%
2022/12/30	35.1	267.71	29.4	268.47	265.00	5.7	1,665	0.34%
2022/12/29	21.2	261.70	16	257.47	263.00	5.2	1,635	0.32%
2022/12/28	49.1	245.56	8.7	243.20	251.50	40.4	1,643	2.46%
2022/12/27	3	247.83	48.4	249.16	247.50	-45.4	1,649	-2.75%
2022/12/26	4	248.63	75.9	250.58	248.00	-71.9	1,669	-4.31%
2022/12/23	1	254.50	0.8	249.71	254.50	0.2	1,690	0.01%
2022/12/22	1.2	253.74	0.7	254.30	252.50	0.5	1,727	0.03%
2022/12/21	2	251.50	3.5	251.72	250.50	-1.5	1,752	-0.09%
2022/12/20	6	250.33	8.1	255.20	247.00	-2.1	1,781	-0.12%
2022/12/19	4	257.25	2.3	257.09	258.00	1.7	1,786	0.09%
2022/12/16	0	0.00	1.2	254.24	257.00	-1.2	1,815	-0.07%
2022/12/15	2	260.75	2.2	260.48	261.00	-0.2	1,825	-0.01%
2022/12/14	1	259.00	1.3	260.62	262.00	-0.3	1,833	-0.02%
2022/12/13	6	257.67	3.9	259.94	254.50	2.1	1,848	0.11%
2022/12/12	4.2	259.48	9.1	262.58	257.50	-5	1,866	-0.27%
2022/12/09	50.8	274.79	6	273.33	270.00	44.8	1,867	2.40%
2022/12/08	2	265.76	3	266.84	266.00	-1	1,886	-0.05%
2022/12/07	4.9	266.29	89.7	266.10	259.50	-84.8	1,899	-4.46%
2022/12/06	28.1	269.71	21.2	270.86	271.50	6.8	1,973	0.35%
2022/12/05	144	269.21	8.2	268.37	272.50	135.8	2,109	6.44%	大買/鉅額交易
2022/12/02	11	257.23	10.5	260.46	254.50	0.6	2,135	0.03%
2022/12/01	7.2	252.81	8	252.25	251.00	-0.8	2,150	-0.04%
2022/11/30	134.1	245.72	1	245.00	244.50	133.1	2,126	6.26%	大買/鉅額交易
2022/11/29	0.3	236.58	2	238.25	238.00	-1.7	2,125	-0.08%
2022/11/28	1	241.00	0.7	240.86	242.00	0.3	2,141	0.02%
2022/11/24	2	242.46	1	237.00	242.00	1	2,200	0.05%
2022/11/23	3	234.00	4.5	234.88	234.00	-1.5	2,246	-0.07%
2022/11/22	7	232.71	15.3	233.62	234.00	-8.3	2,290	-0.36%
2022/11/21	3	235.50	104.8	236.86	235.00	-101.8	2,342	-4.34%	大賣/鉅額交易
2022/11/18	11	238.86	10.5	239.40	238.00	0.5	2,421	0.02%
2022/11/17	57	238.46	26.4	238.07	239.50	30.6	2,445	1.25%
2022/11/16	7	243.00	6.7	243.67	241.00	0.3	2,440	0.01%
2022/11/15	16	245.16	14.1	244.54	242.50	1.9	2,447	0.08%
2022/11/14	8	236.19	40.8	239.23	235.50	-32.8	2,454	-1.34%
2022/11/11	49.1	236.13	21	235.54	236.50	28.1	2,536	1.11%
2022/11/10	9	221.17	4.7	220.89	223.00	4.3	2,594	0.16%
2022/11/09	19	228.63	214	226.43	229.00	-195	2,569	-7.59%	大賣/鉅額交易
2022/11/08	10.9	217.63	34.2	218.41	214.50	-23.3	2,531	-0.92%
2022/11/07	10.1	216.85	9.6	219.77	216.00	0.5	2,505	0.02%
2022/11/04	8	216.99	3.1	216.37	217.00	4.9	2,503	0.20%
2022/11/03	5	217.00	69.3	216.44	217.00	-64.3	2,514	-2.56%
2022/11/02	14	214.68	3.9	213.31	213.00	10.1	2,527	0.40%
2022/11/01	73.1	216.81	50.8	214.22	216.00	22.3	2,552	0.87%
2022/10/31	59	218.18	8	215.75	216.50	51	2,552	2.00%
2022/10/28	43	209.24	20	209.75	211.00	23	2,550	0.90%
2022/10/27	23	209.43	22.3	206.21	210.50	0.7	2,575	0.03%
2022/10/26	51.4	202.70	11.2	202.56	205.00	40.3	2,580	1.56%
2022/10/25	25	201.04	11.5	200.62	203.00	13.5	2,600	0.52%
2022/10/24	21.4	206.80	8.7	203.14	200.50	12.7	2,685	0.47%
2022/10/21	25	206.02	35	204.45	200.50	-10	2,798	-0.36%
2022/10/20	17	206.71	18.5	208.40	206.50	-1.5	2,828	-0.05%
2022/10/19	201.2	216.12	18.9	215.53	216.00	182.3	2,811	6.48%	大買/鉅額交易
2022/10/18	26	215.38	52	216.22	217.00	-26	2,799	-0.93%
2022/10/17	88	211.83	18.2	206.93	219.50	69.8	2,780	2.51%
2022/10/14	17	222.35	439.3	221.77	215.50	-422.3	2,745	-15.38%	大賣/鉅額交易
2022/10/13	49	226.01	36.5	222.05	219.00	12.5	2,708	0.46%
2022/10/12	38	228.61	66.7	230.18	227.00	-28.7	2,669	-1.08%
2022/10/11	16	259.38	204.5	260.44	252.00	-188.5	2,662	-7.08%	大賣/鉅額交易
2022/10/07	8	277.56	11	282.36	277.50	-3	2,725	-0.11%
2022/10/06	6	283.00	1	284.00	285.00	5	2,724	0.18%
2022/10/05	7.1	289.46	29.2	292.44	278.50	-22.1	2,713	-0.81%
2022/10/04	24.7	288.31	31	286.37	286.50	-6.3	2,673	-0.24%
2022/10/03	10	280.05	12	280.13	277.50	-2	2,641	-0.08%
2022/09/30	12.7	279.82	4.7	275.86	282.00	8	2,629	0.30%
2022/09/29	1.7	280.90	2.3	279.01	280.00	-0.7	2,619	-0.03%
2022/09/28	2.2	267.46	18	272.11	267.50	-15.8	2,589	-0.61%
2022/09/27	9	277.61	3.7	273.21	279.50	5.3	2,586	0.21%
2022/09/26	10.2	270.74	5.9	272.63	265.50	4.3	2,568	0.17%
2022/09/23	7.2	277.01	16.6	280.64	273.50	-9.5	2,557	-0.37%
2022/09/22	3	291.66	3	287.67	292.00	0	2,523	0.00%
2022/09/21	3.1	289.72	2	288.00	290.50	1.1	2,509	0.04%
2022/09/20	7	287.00	2	287.25	291.00	5	2,500	0.20%
2022/09/19	16	281.53	18	283.72	280.50	-2	2,476	-0.08%
2022/09/16	25.2	290.75	23	289.61	287.50	2.2	2,451	0.09%
2022/09/15	22.4	301.99	7	301.57	293.00	15.4	2,430	0.63%
2022/09/14	40.1	293.52	27.1	294.18	294.50	13	2,375	0.55%
2022/09/13	204.1	300.04	80	301.83	297.00	124.1	2,332	5.32%	大買/鉅額交易
2022/09/12	96.6	293.77	72.6	291.75	298.00	24	2,245	1.07%
2022/09/08	52.2	271.26	26.1	266.91	281.50	26.1	2,081	1.25%
2022/09/07	39	257.71	126.4	256.91	256.00	-87.4	2,015	-4.34%	大賣/
2022/09/06	15	268.57	26	270.44	266.00	-11	1,972	-0.56%
2022/09/05	77.3	275.21	6.1	276.24	270.00	71.2	1,961	3.63%
2022/09/02	31	277.03	19.2	274.05	273.00	11.8	1,947	0.61%
2022/09/01	17.3	283.13	86.6	281.53	277.00	-69.4	1,927	-3.60%
2022/08/31	20.4	286.18	20	286.65	285.00	0.4	1,879	0.02%
2022/08/30	152.3	286.63	105.2	286.43	288.00	47.1	1,859	2.53%	大買/大賣/
2022/08/29	195.8	279.44	174	271.71	282.50	21.8	1,796	1.22%	大買/大賣/
2022/08/26	213.5	284.48	91	287.41	281.50	122.5	1,748	7.01%	大買/鉅額交易
2022/08/25	285.8	279.09	112.5	278.07	284.00	173.2	1,694	10.22%	大買/大賣/鉅額交易
2022/08/24	213.2	262.02	58	261.53	263.00	155.2	1,613	9.62%	大買/鉅額交易
2022/08/23	36	255.07	103.9	254.55	255.00	-67.9	1,581	-4.29%	大賣/
2022/08/22	31.1	260.47	82.7	259.77	260.00	-51.6	1,584	-3.26%
2022/08/19	159.4	277.17	129.8	278.52	267.00	29.6	1,571	1.88%	大買/大賣/
2022/08/18	138	269.36	152.8	267.32	270.50	-14.8	1,499	-0.99%	大買/大賣/
2022/08/17	268.9	262.78	174	262.23	266.00	94.9	1,395	6.80%	大買/大賣/
2022/08/16	36	247.97	29.4	247.68	245.00	6.6	1,283	0.52%
2022/08/15	27.2	247.37	22	245.14	249.00	5.2	1,268	0.41%
2022/08/12	15.7	242.39	10.4	243.22	241.00	5.4	1,257	0.43%
2022/08/11	22	247.32	20.9	248.49	243.00	1.1	1,260	0.09%
2022/08/10	26	246.21	35.2	246.54	244.00	-9.2	1,243	-0.74%
2022/08/09	109	247.87	115.3	246.12	251.50	-6.3	1,230	-0.51%	大買/大賣/
2022/08/08	94.1	245.67	73	245.07	250.00	21.1	1,210	1.74%
2022/08/05	52	240.78	10	240.95	240.00	42	1,174	3.58%
2022/08/04	40	238.37	14.1	237.75	238.00	25.9	1,158	2.24%
2022/08/03	98	240.16	296.9	242.57	236.50	-198.9	1,137	-17.49%	大賣/鉅額交易
2022/08/02	124	237.37	269	238.40	237.00	-145	1,098	-13.20%	大買/大賣/鉅額交易
2022/08/01	247.3	247.33	179	245.46	246.50	68.3	1,064	6.42%	大買/大賣/
2022/07/29	526.2	252.52	78.2	249.68	244.00	447.9	1,024	43.71%	大買/鉅額交易
2022/07/28	54	240.07	98.1	242.06	237.50	-44.1	920	-4.79%
2022/07/27	92	230.70	6	228.92	239.50	86	785	10.95%
2022/07/26	33	217.91	32	215.48	218.00	1	724	0.14%
2022/07/25	38	217.78	4	211.75	220.50	34	711	4.78%
2022/07/22	29	213.97	5.5	210.37	212.00	23.5	690	3.41%
2022/07/21	2	208.75	7	210.85	207.50	-5	674	-0.74%
2022/07/20	12	210.08	20.2	213.71	207.00	-8.2	671	-1.22%
2022/07/19	15	211.20	2	211.25	211.00	13	650	2.00%
2022/07/18	7	211.07	42.4	210.25	212.50	-35.4	641	-5.51%
2022/07/15	56	203.91	28	193.80	208.00	28	603	4.65%
2022/07/14	7	185.43	5	189.20	192.50	2	527	0.38%
2022/07/13	4	178.25	2	176.25	175.00	2	526	0.38%
2022/07/12	5	170.00	3	171.77	169.50	2	532	0.37%
2022/07/11	0	0.00	1.4	180.49	180.00	-1.4	535	-0.26%
2022/07/08	13	184.88	11.5	186.54	184.00	1.5	535	0.27%
2022/07/07	12	172.83	35.4	173.77	176.50	-23.4	525	-4.45%
2022/07/06	13	171.96	8	171.35	168.00	5	514	0.96%
2022/07/05	9	176.00	85.9	176.32	176.00	-76.9	511	-15.04%
2022/07/04	13	190.69	80	186.40	184.50	-67	492	-13.61%
2022/07/01	4	202.38	5.8	202.77	196.50	-1.8	489	-0.37%
2022/06/30	3	214.83	2	214.50	214.00	1	493	0.20%
2022/06/29	1	222.50	1	223.00	222.00	0	495	0.00%
2022/06/27	1	217.50	0	0.00	222.50	1	499	0.20%
2022/06/24	0	0.00	1	218.00	214.50	-1	504	-0.20%
2022/06/23	1	215.00	1	215.50	215.00	0	506	0.00%
2022/06/22	1	218.50	3	217.67	218.00	-2	509	-0.39%
2022/06/21	0	0.00	15	224.07	225.50	-15	508	-2.95%
2022/06/20	2	224.50	1	223.50	221.00	1	511	0.20%
2022/06/17	0	0.00	1	233.00	233.50	-1	507	-0.20%
2022/06/10	1	249.50	1.1	250.05	249.00	-0.1	507	-0.01%
2022/06/09	1	252.50	1	257.00	256.00	0	505	0.00%
2022/06/06	2	252.00	2	250.75	250.00	0	523	0.00%
2022/06/02	0	0.00	1	257.50	251.00	-1	535	-0.19%
2022/06/01	3.1	261.24	5	259.40	259.00	-2	532	-0.37%
2022/05/31	0	257.00	0	0.00	258.50	0	537	0.01%
2022/05/30	21	252.88	14	252.57	256.50	7	542	1.29%
2022/05/27	11	248.45	1	246.50	249.50	10	535	1.87%
2022/05/26	6	241.58	1.5	243.48	242.00	4.6	526	0.86%
2022/05/25	1	231.50	1	233.00	233.00	0	514	0.00%
2022/05/20	0	0.00	1	230.00	227.50	-1	521	-0.19%
2022/05/19	1	228.50	3	227.33	227.00	-2	520	-0.38%
2022/05/18	3	224.00	3	224.33	222.00	0	507	0.00%
2022/05/17	0	0.00	3	217.00	221.00	-3	505	-0.59%
2022/05/16	10	222.00	5	222.70	212.50	5	509	0.98%
2022/05/13	5	215.00	0	0.00	215.50	5	505	0.99%
2022/05/11	0	0.00	0	213.85	211.00	0	508	-0.01%
2022/05/10	1	210.00	1	214.50	214.50	0	511	0.00%
2022/05/09	1	215.00	1	214.00	214.00	0	514	0.00%
2022/05/05	27	225.33	2	225.00	223.50	25	521	4.80%
2022/05/04	2	218.75	2	219.25	221.00	0	528	0.00%
2022/04/29	5	215.00	5	215.60	215.00	0	550	0.00%
2022/04/27	0.1	207.00	0.7	209.70	215.50	-0.6	579	-0.11%
2022/04/26	1.1	217.77	1	225.00	216.00	0.1	588	0.02%
2022/04/25	3	221.00	3.1	217.92	217.00	-0.1	588	-0.02%
2022/04/22	3	232.33	2.1	229.40	230.50	0.9	594	0.15%
2022/04/20	2	238.75	2	235.00	237.00	0	630	0.00%
2022/04/19	2.1	226.76	2	227.25	226.00	0.1	626	0.02%
2022/04/18	0	0.00	1	203.00	213.50	-1	619	-0.16%
2022/04/15	11	211.41	11	215.50	211.50	0	619	0.00%
2022/04/12	1	221.50	1.2	218.60	221.50	-0.2	659	-0.03%
2022/04/11	0	0.00	3.3	231.80	228.00	-3.3	696	-0.47%
2022/04/07	1	237.50	1	241.50	236.00	0	783	0.00%
2022/04/06	3	245.50	0	0.00	249.50	3	814	0.37%
2022/04/01	1	230.00	1.1	232.00	233.50	-0.1	809	-0.02%
2022/03/31	1	237.50	186	237.22	237.00	-185	817	-22.62%	大賣/鉅額交易
2022/03/29	1	236.50	1.1	238.73	236.00	-0.1	835	-0.01%
2022/03/28	0	0.00	2.7	237.87	238.50	-2.7	835	-0.32%
2022/03/25	0	242.00	0.1	245.00	241.00	-0.1	842	-0.01%
2022/03/24	0	0.00	0.5	245.00	244.50	-0.5	843	-0.06%
2022/03/23	0	0.00	0.6	248.00	247.50	-0.6	850	-0.07%
2022/03/21	2	247.50	2	246.00	246.50	0	874	0.00%
2022/03/18	3	247.67	0	0.00	246.50	3	908	0.33%
2022/03/17	2	247.50	2	245.00	247.50	0	938	0.00%
2022/03/16	3.1	238.34	3.3	238.46	239.00	-0.3	1,001	-0.03%
2022/03/15	14	238.29	16.2	237.74	236.50	-2.2	1,034	-0.22%
2022/03/14	10	245.00	12	244.38	245.00	-2	1,063	-0.19%
2022/03/11	10.1	245.95	10.1	246.04	245.00	-0.1	1,100	-0.01%
2022/03/10	3.2	243.84	4	243.25	243.00	-0.8	1,158	-0.07%
2022/03/09	0	0.00	0.2	242.75	239.00	-0.2	1,225	-0.02%
2022/03/08	7	237.50	13.9	239.06	239.50	-6.9	1,305	-0.53%
2022/03/07	1	252.00	8.2	254.17	251.00	-7.2	1,379	-0.52%
2022/03/04	4	260.63	4.8	260.04	260.00	-0.8	1,438	-0.06%
2022/03/03	2	274.50	2	269.75	271.00	0	1,437	0.00%
2022/02/25	2	257.50	2	253.50	255.50	0	1,426	0.00%
2022/02/24	5	253.40	5	254.40	253.00	0	1,425	0.00%
2022/02/23	0	0.00	0	264.00	262.00	0	1,420	0.00%
2022/02/22	2	253.25	3.5	255.35	253.00	-1.5	1,421	-0.10%
2022/02/21	2	261.00	3.6	260.21	261.00	-1.6	1,422	-0.11%
2022/02/18	0	0.00	2	263.50	265.00	-2	1,427	-0.14%
2022/02/17	43	265.79	3.1	266.48	265.50	39.9	1,432	2.79%
2022/02/14	1	253.50	9.4	255.00	255.00	-8.4	1,461	-0.58%
2022/02/11	8	266.81	3.1	265.53	263.00	4.9	1,499	0.33%
2022/02/10	11	269.95	12	269.13	271.50	-1	1,510	-0.07%
2022/02/09	18	263.94	22	266.11	266.50	-4	1,537	-0.26%
2022/02/08	8	262.25	6	261.83	261.00	2	1,571	0.13%
2022/02/07	0	258.00	1	252.50	258.00	-1	1,592	-0.06%
2022/01/26	2	254.50	3.7	254.90	254.50	-1.7	1,588	-0.11%
2022/01/25	6	261.00	6.5	262.71	256.50	-0.5	1,586	-0.03%
2022/01/24	9	263.22	13.6	260.69	266.00	-4.6	1,581	-0.29%
2022/01/21	14	266.18	18.7	268.20	267.00	-4.6	1,570	-0.30%
2022/01/20	5	275.10	5.3	274.29	278.00	-0.3	1,546	-0.02%
2022/01/19	12	278.00	26.4	279.16	276.00	-14.4	1,536	-0.93%
2022/01/18	4	288.74	8.3	288.20	285.50	-4.2	1,523	-0.28%
2022/01/17	18	286.89	18.4	286.84	288.50	-0.4	1,519	-0.03%
2022/01/14	40	286.40	46	287.52	279.00	-6	1,515	-0.39%
2022/01/13	7	296.29	6.5	300.65	295.00	0.5	1,487	0.03%
2022/01/12	10	303.15	8.3	304.02	298.50	1.7	1,478	0.12%
2022/01/11	4	301.25	4	304.12	301.00	0	1,464	0.00%
2022/01/10	4	303.63	4.6	296.03	308.00	-0.6	1,454	-0.04%
2022/01/07	30	294.23	32.1	296.21	296.00	-2.1	1,456	-0.15%
2022/01/06	17	310.56	80.5	309.65	308.50	-63.5	1,437	-4.42%
2022/01/05	10	321.85	15.5	323.60	318.50	-5.5	1,420	-0.39%
2022/01/04	14	328.54	66.1	330.80	323.00	-52.1	1,402	-3.72%
2022/01/03	6.3	334.51	9	333.28	334.50	-2.7	1,356	-0.20%
2021/12/30	101.1	331.97	13.1	331.47	324.00	88	1,318	6.68%	大買/
2021/12/29	3.1	326.76	0	317.88	324.00	3.1	1,259	0.24%
2021/12/28	8	315.81	1.3	315.62	315.50	6.7	1,221	0.55%
2021/12/27	12	319.88	10	318.00	317.00	2	1,216	0.16%
2021/12/23	7	319.86	8	318.19	313.00	-1	1,203	-0.08%
2021/12/22	7	317.64	7	315.07	314.00	0	1,195	0.00%
2021/12/21	7	316.79	5	315.80	318.00	2	1,194	0.17%
2021/12/20	8	311.25	12	311.96	308.50	-4	1,198	-0.33%
2021/12/17	6	314.08	1.3	313.92	313.50	4.7	1,225	0.39%
2021/12/16	27	319.19	14	316.54	319.50	13	1,230	1.06%
2021/12/15	4.2	309.71	4	309.88	309.00	0.2	1,220	0.02%
2021/12/14	17	311.41	45.9	313.05	306.50	-28.9	1,212	-2.38%
2021/12/13	20.1	321.57	13	323.92	318.50	7.1	1,178	0.60%
2021/12/10	97.1	319.52	121	326.50	330.00	-23.9	1,154	-2.07%	大賣/
2021/12/09	35.7	315.92	43	314.38	320.00	-7.3	1,086	-0.68%
2021/12/08	88.4	317.60	68	318.21	317.50	20.4	1,052	1.94%
2021/12/07	92.5	317.81	78	318.15	310.00	14.5	1,017	1.42%
2021/12/06	34	323.68	43.1	322.91	320.00	-9	978	-0.92%
2021/12/03	128.9	312.51	145	310.58	318.00	-16.1	909	-1.77%	大買/大賣/
2021/12/02	179.8	305.37	148.5	305.20	303.00	31.2	834	3.74%	大買/大賣/
2021/12/01	133.8	291.18	189	288.99	299.50	-55.2	748	-7.37%	大買/大賣/
2021/11/30	104.9	277.27	38.5	280.74	296.00	66.4	660	10.05%	大買/
2021/11/29	25.6	265.00	23	264.68	269.50	2.6	596	0.44%
2021/11/26	59.8	263.99	30.7	263.39	267.50	29.1	581	5.00%
2021/11/25	16	256.50	12	255.63	255.50	4	562	0.71%
2021/11/24	6.6	250.71	6.3	251.29	254.00	0.2	561	0.04%
2021/11/23	5.1	251.99	18.2	251.41	250.00	-13	560	-2.33%
2021/11/22	12.1	257.73	12	257.33	257.00	0.1	562	0.02%
2021/11/19	8	258.63	8.6	259.20	257.50	-0.6	563	-0.11%
2021/11/18	11.2	257.97	11.5	258.94	255.50	-0.3	559	-0.05%
2021/11/17	20	265.05	19	264.81	263.00	1	556	0.18%
2021/11/16	11	267.18	9.5	266.21	267.50	1.6	549	0.28%
2021/11/15	19	265.61	18.9	265.65	264.00	0.1	548	0.02%
2021/11/12	18	266.92	34.7	268.31	262.00	-16.7	551	-3.03%
2021/11/11	50.2	267.65	51.1	267.76	263.00	-1	544	-0.18%
2021/11/10	59.1	270.53	52.5	271.61	262.00	6.5	528	1.23%
2021/11/09	21.2	266.13	21	266.90	263.00	0.2	495	0.04%
2021/11/08	79	267.71	80	267.94	270.00	-1	488	-0.20%
2021/11/05	79.3	260.76	71.4	260.54	263.50	8	470	1.69%
2021/11/04	43.1	253.79	43.9	254.49	249.00	-0.8	435	-0.17%
2021/11/03	3	242.50	3	244.17	241.00	0	417	0.00%
2021/11/02	0.6	246.24	0.6	246.97	243.50	0	421	0.00%
2021/11/01	2.3	249.40	2.2	250.38	244.50	0.1	415	0.01%
2021/10/29	0	242.50	0	0.00	242.00	0	412	0.00%
2021/10/28	2	241.00	2.2	244.93	241.00	-0.2	414	-0.04%
2021/10/27	2	243.25	4	240.25	240.00	-2	417	-0.48%
2021/10/26	4.3	241.84	4.4	243.97	239.00	-0.1	423	-0.03%
2021/10/25	13	244.23	13	245.73	241.50	0	422	0.01%
2021/10/22	28.3	240.91	17	243.29	248.00	11.3	427	2.64%
2021/10/21	28.2	240.44	22.5	239.75	236.50	5.7	423	1.35%
2021/10/20	7.5	232.97	3	235.50	233.50	4.5	418	1.08%
2021/10/19	4.2	234.82	4	233.00	235.00	0.2	434	0.06%
2021/10/18	4.1	232.73	5.1	231.18	230.00	-1	439	-0.23%
2021/10/15	15	236.26	10.9	236.53	233.00	4.1	447	0.92%
2021/10/14	7.4	223.64	6	223.01	228.00	1.4	450	0.30%
2021/10/13	7	222.86	6.6	221.40	219.50	0.4	468	0.09%
2021/10/12	14	226.75	14.1	227.32	225.50	-0.1	494	-0.02%
2021/10/08	11	225.73	12.2	224.71	227.00	-1.2	593	-0.20%
2021/10/07	13.2	222.75	15.5	222.95	225.50	-2.3	685	-0.33%
2021/10/06	17	221.94	20.1	222.25	215.00	-3.1	707	-0.44%
2021/10/05	23	225.48	23.2	226.50	226.50	-0.2	709	-0.02%
2021/10/04	34	229.49	32.5	231.00	228.50	1.5	710	0.21%
2021/10/01	23	229.63	23.2	230.43	231.00	-0.2	708	-0.03%
2021/09/30	13	236.27	18.5	236.27	235.00	-5.5	708	-0.77%
2021/09/29	27	228.91	26.6	228.92	229.00	0.4	704	0.05%
2021/09/28	12	241.58	8	241.24	238.50	4	709	0.57%
2021/09/27	20	245.33	24.9	243.77	246.50	-4.9	710	-0.69%
2021/09/24	37.8	245.21	29.3	246.33	247.00	8.5	708	1.20%
2021/09/23	67.9	228.60	63.2	228.70	229.50	4.8	697	0.68%
2021/09/22	20	212.03	20.6	211.23	209.00	-0.6	688	-0.09%
2021/09/17	14	221.43	14	221.32	221.00	0	683	0.00%
2021/09/16	4	219.50	7	221.93	223.00	-3	682	-0.44%
2021/09/15	6	223.67	6	224.75	220.00	0	684	0.00%
2021/09/14	3	234.33	2	232.50	232.00	1	682	0.15%
2021/09/13	5	234.10	4	234.75	234.50	1	690	0.14%
2021/09/10	2	234.50	2	234.00	235.50	0	700	0.00%
2021/09/09	5	234.30	5	232.20	234.00	0	714	0.00%
2021/09/08	5	233.60	7	235.79	231.00	-2	725	-0.28%
2021/09/07	5	239.00	5	238.70	237.50	0	736	0.00%
2021/09/06	11	249.41	7	247.36	242.50	4	742	0.54%
2021/09/03	3	247.50	3	248.00	248.50	0	753	0.00%
2021/09/02	2	248.25	2	244.00	244.00	0	765	0.00%
2021/09/01	4	248.50	4	248.63	250.50	0	766	0.00%
2021/08/31	2	244.25	2	245.75	247.00	0	771	0.00%
2021/08/30	6	243.92	6	244.83	244.00	0	786	0.00%
2021/08/27	3	241.17	3	242.67	243.50	0	814	0.00%
2021/08/26	5	243.30	5	252.90	240.50	0	822	0.00%
2021/08/25	3.1	241.72	2	244.50	246.00	1.1	827	0.13%
2021/08/24	3	238.00	3	240.83	237.50	0	832	0.00%
2021/08/23	9	238.78	9	238.28	239.00	0	840	0.00%
2021/08/20	7.1	231.09	7	232.14	230.00	0.1	846	0.01%
2021/08/19	2	237.00	2	232.50	231.50	0	853	0.00%
2021/08/18	9	228.11	8	234.06	242.00	1	859	0.12%
2021/08/17	6	236.25	6	238.25	233.50	0	866	0.00%
2021/08/16	18	232.42	17	231.24	234.00	1	871	0.11%
2021/08/13	15	243.33	17	245.32	244.00	-2	872	-0.23%
2021/08/12	17.1	248.33	18	249.17	251.00	-1	872	-0.11%
2021/08/11	28	255.18	36	258.60	252.50	-8	880	-0.91%
2021/08/10	3	269.33	4	269.50	266.00	-1	889	-0.11%
2021/08/09	15	268.60	16	270.41	267.00	-1	916	-0.11%
2021/08/06	4	272.38	4	273.13	277.50	0	927	0.00%
2021/08/05	3	271.67	4	271.75	270.50	-1	958	-0.10%
2021/08/04	6	274.50	4	273.50	272.50	2	993	0.20%
2021/08/03	18	269.58	17	268.74	270.00	1	1,026	0.10%
2021/08/02	5	268.60	6	268.50	267.00	-1	1,052	-0.10%
2021/07/30	7	274.50	6	275.08	268.00	1	1,068	0.09%
2021/07/29	4.1	275.53	5	275.90	277.50	-1	1,071	-0.09%
2021/07/28	4	274.38	8	274.38	275.00	-4	1,086	-0.37%
2021/07/27	8	284.81	9	287.33	281.00	-1	1,111	-0.09%
2021/07/26	5	287.50	5	287.11	288.00	0	1,124	0.00%
2021/07/23	14.2	290.27	10.3	288.69	284.50	3.8	1,133	0.34%
2021/07/22	4	288.63	4	290.00	283.50	0	1,130	0.00%
2021/07/21	14.1	286.82	13.9	288.13	283.50	0.2	1,132	0.02%
2021/07/20	13.6	285.19	13.5	285.72	284.00	0.1	1,135	0.01%
2021/07/19	14	287.75	37.7	289.59	286.00	-23.7	1,138	-2.08%
2021/07/16	21.7	298.28	45	297.69	299.00	-23.3	1,145	-2.04%
2021/07/15	52.7	313.90	98.2	314.62	306.50	-45.6	1,128	-4.04%
2021/07/14	137.1	298.01	88.3	295.85	308.00	48.8	1,037	4.70%	大買/
2021/07/13	55.4	281.12	15.6	280.40	280.00	39.8	961	4.14%
2021/07/12	13	271.41	19	271.16	271.50	-6	967	-0.62%
2021/07/09	22	264.05	26.6	264.27	264.00	-4.6	979	-0.47%
2021/07/08	18	270.97	17	270.15	270.00	1	1,014	0.10%
2021/07/07	5	269.10	5.7	270.01	268.00	-0.7	1,046	-0.07%
2021/07/06	1.1	272.00	1.9	272.81	272.00	-0.8	1,078	-0.08%
2021/07/05	3	276.84	3.7	277.69	274.50	-0.7	1,116	-0.06%
2021/07/02	0	0.00	8	270.13	274.00	-8	1,135	-0.70%
2021/07/01	10	278.40	1	269.50	270.50	9	1,224	0.74%
2021/06/30	48	271.69	30	272.45	270.00	18	1,272	1.41%
2021/06/29	21	280.83	21.7	281.32	279.00	-0.7	1,285	-0.06%
2021/06/28	16	283.31	15	282.07	283.50	1	1,290	0.08%
2021/06/25	14	286.50	14	285.89	286.50	0	1,298	0.00%
2021/06/24	18	285.67	17	285.68	285.00	1	1,327	0.08%
2021/06/23	6.3	285.95	6	285.58	289.00	0.3	1,368	0.02%
2021/06/22	21	280.74	23.9	282.76	280.00	-2.9	1,373	-0.21%
2021/06/21	12.1	285.96	39.8	286.00	285.50	-27.6	1,384	-2.00%
2021/06/18	35.5	295.49	14	292.96	293.50	21.5	1,389	1.54%
2021/06/17	14.4	284.70	12	281.88	289.00	2.4	1,385	0.17%
2021/06/16	19.7	283.98	20.1	283.74	281.50	-0.4	1,391	-0.03%
2021/06/15	16	280.56	24.4	278.74	281.50	-8.4	1,388	-0.61%
2021/06/11	18	277.92	22.5	277.03	276.00	-4.5	1,394	-0.32%
2021/06/09	13	267.38	14	265.29	267.50	-1	1,394	-0.07%
2021/06/08	21	267.93	21	268.31	266.50	0	1,411	0.00%
2021/06/07	31	271.32	77.9	272.61	269.50	-46.9	1,435	-3.27%
2021/06/04	84.9	275.75	40	275.41	278.50	44.9	1,456	3.08%
2021/06/03	18	263.61	14	263.93	264.50	4	1,459	0.27%
2021/06/02	25	258.72	35.1	262.34	257.50	-10.1	1,472	-0.68%
2021/06/01	28	269.02	37.2	269.93	267.00	-9.2	1,488	-0.62%
2021/05/31	31	265.18	29.6	262.57	269.50	1.4	1,502	0.09%
2021/05/28	30	263.73	29.7	263.39	263.00	0.3	1,532	0.02%
2021/05/27	22.2	257.27	15.5	256.61	263.00	6.8	1,580	0.43%
2021/05/26	19	254.95	42.7	257.45	255.00	-23.7	1,646	-1.44%
2021/05/25	43.7	258.83	22.3	258.89	256.50	21.4	1,782	1.20%
2021/05/24	22.9	244.88	9.9	242.64	248.00	13	1,800	0.72%
2021/05/21	16	239.75	16.9	240.51	238.50	-0.9	1,812	-0.05%
2021/05/20	20.1	238.90	22.5	238.93	237.50	-2.4	1,833	-0.13%
2021/05/19	29.2	241.85	43	242.14	239.00	-13.8	1,846	-0.75%
2021/05/18	53.4	244.66	20.5	241.68	249.00	32.9	1,855	1.77%
2021/05/17	51.1	231.06	48.4	231.29	230.00	2.7	1,886	0.14%
2021/05/14	29.2	237.31	29.9	241.05	234.00	-0.7	1,877	-0.04%
2021/05/13	28.8	227.80	199.4	218.65	236.50	-170.6	1,888	-9.03%	大賣/鉅額交易
2021/05/12	87.5	244.52	218.1	236.87	231.00	-130.6	1,897	-6.88%	大賣/鉅額交易
2021/05/11	29	265.43	33.2	264.97	256.50	-4.2	1,931	-0.22%
2021/05/10	35	287.46	78.8	289.14	284.50	-43.8	1,965	-2.23%
2021/05/07	70.5	300.83	30.4	300.02	307.50	40	1,996	2.00%
2021/05/06	22.6	285.53	22.3	284.56	285.50	0.3	2,076	0.01%
2021/05/05	28.8	285.20	28.6	286.17	284.00	0.2	2,212	0.01%
2021/05/04	43.7	290.62	56.2	292.33	284.00	-12.5	2,347	-0.53%
2021/05/03	40	305.56	56.4	306.48	303.50	-16.4	2,427	-0.67%
2021/04/29	12.8	322.52	18.1	320.88	318.50	-5.4	2,668	-0.20%
2021/04/28	27	319.24	23.5	320.79	317.50	3.5	2,830	0.12%
2021/04/27	14	323.11	10	324.00	322.00	4	2,943	0.14%
2021/04/26	32	322.33	22.4	321.46	323.00	9.6	3,004	0.32%
2021/04/23	9	321.72	9.1	325.19	322.50	-0.1	3,075	0.00%
2021/04/22	35	326.14	48.6	329.14	319.50	-13.6	3,169	-0.43%
2021/04/21	16	335.28	21.5	335.23	333.00	-5.5	3,184	-0.17%
2021/04/20	17.9	338.17	17.5	337.54	340.00	0.4	3,223	0.01%
2021/04/19	23.1	335.38	30.4	335.10	334.50	-7.3	3,230	-0.23%
2021/04/16	28	343.00	38.9	343.64	342.00	-10.8	3,243	-0.33%
2021/04/15	15.3	344.44	38.2	343.85	354.00	-22.9	3,267	-0.70%
2021/04/14	82.8	341.31	74.2	339.94	345.50	8.7	3,306	0.26%
2021/04/13	43.1	361.64	33.2	367.29	351.00	9.9	3,280	0.30%
2021/04/12	58.2	364.55	43.7	365.84	363.00	14.5	3,266	0.44%
2021/04/09	56.3	365.29	77.2	365.75	360.50	-20.9	3,249	-0.64%
2021/04/08	46.2	364.79	46.6	366.60	366.00	-0.4	3,219	-0.01%
2021/04/07	98	368.64	137.8	367.21	369.50	-39.8	3,218	-1.24%	大賣/
2021/04/06	252.9	351.58	92	347.46	358.00	160.9	3,129	5.14%	大買/鉅額交易
2021/04/01	5.4	338.16	53.3	340.92	337.50	-47.9	3,075	-1.56%
2021/03/31	3.2	326.10	3	330.23	326.00	0.2	3,051	0.01%
2021/03/30	2	331.25	15.8	336.64	331.50	-13.8	3,051	-0.45%
2021/03/29	48	338.46	173.7	344.57	335.00	-125.7	3,055	-4.12%	大賣/鉅額交易
2021/03/26	283.6	336.33	15	330.47	338.50	268.6	3,044	8.82%	大買/鉅額交易
2021/03/25	8.1	320.43	17.2	318.75	317.50	-9.1	3,007	-0.30%
2021/03/24	54.4	320.55	40	319.85	321.50	14.4	3,005	0.48%
2021/03/23	25	317.58	28.2	317.99	315.00	-3.2	2,992	-0.11%
2021/03/22	25.2	311.17	25	310.60	314.50	0.2	2,983	0.01%
2021/03/19	35	314.69	43.3	315.30	313.00	-8.3	2,981	-0.28%
2021/03/18	30.3	325.15	36	324.99	322.00	-5.7	2,978	-0.19%
2021/03/17	222	327.15	23.1	326.65	324.00	198.9	3,000	6.63%	大買/鉅額交易
2021/03/16	21	324.26	21	324.26	324.50	0	3,000	0.00%
2021/03/15	26.2	318.36	30	318.79	320.00	-3.8	3,011	-0.13%
2021/03/12	10	318.65	6.5	321.18	317.00	3.5	3,025	0.11%
2021/03/11	7	320.93	22.6	320.12	320.00	-15.6	3,013	-0.52%
2021/03/10	20.1	317.74	13.3	313.90	313.00	6.8	2,998	0.23%
2021/03/09	9	301.28	15.4	306.11	299.00	-6.4	2,973	-0.22%
2021/03/08	20	316.58	30.4	320.90	310.00	-10.4	2,958	-0.35%
2021/03/05	63	321.98	68.6	323.35	318.00	-5.6	2,971	-0.19%
2021/03/04	75	334.31	172.8	335.95	330.50	-97.8	2,968	-3.30%	大賣/
2021/03/03	107.1	332.13	82	334.36	343.00	25.1	2,954	0.85%	大買/
2021/03/02	77	338.00	27.4	346.48	335.50	49.6	2,932	1.69%
2021/02/26	23.1	355.72	45.3	356.96	352.50	-22.2	2,886	-0.77%
2021/02/25	106.9	370.81	77.8	370.83	372.50	29.1	2,823	1.03%	大買/
2021/02/24	10.5	352.43	63.9	346.16	349.50	-53.4	2,691	-1.98%
2021/02/23	8.4	345.17	12.2	345.49	347.50	-3.8	2,692	-0.14%
2021/02/22	2.1	360.70	7.2	359.42	352.50	-5.1	2,778	-0.18%
2021/02/19	8	353.62	14.3	354.45	350.50	-6.3	2,765	-0.23%
2021/02/18	14	353.11	6.9	353.09	355.00	7.1	2,792	0.25%
2021/02/17	20.2	352.72	97.2	355.49	355.50	-77	2,843	-2.71%
2021/02/05	4	336.13	3.2	337.13	334.00	0.8	2,829	0.03%
2021/02/04	5	337.20	20.5	338.12	335.00	-15.5	2,857	-0.54%
2021/02/03	23	338.72	69.5	340.14	340.00	-46.5	2,890	-1.61%
2021/02/02	26.4	347.74	85.7	343.61	345.50	-59.3	2,877	-2.06%
2021/02/01	64.7	333.96	151.4	334.90	332.00	-86.7	2,876	-3.01%	大賣/
2021/01/29	13.4	350.66	9	353.58	348.00	4.4	2,819	0.16%
2021/01/28	22.2	356.04	45.1	359.28	349.00	-23	2,771	-0.83%
2021/01/27	87.1	366.49	101.1	359.00	371.00	-14	2,689	-0.52%	大賣/
2021/01/26	155	354.61	420	371.80	347.50	-265	2,561	-10.34%	大買/大賣/鉅額交易
2021/01/25	44	364.39	159	368.56	369.50	-115	2,450	-4.69%	大賣/鉅額交易
2021/01/22	560	365.65	1,287.7	367.56	359.50	-727.7	2,351	-30.95%	大買/大賣/鉅額交易
2021/01/21	1,368.7	338.23	40	330.79	338.50	1,328.7	2,105	63.09%	大買/鉅額交易
2021/01/20	41	308.28	17	306.24	308.00	24	1,942	1.24%
2021/01/19	20.2	300.18	49.3	301.09	299.50	-29.1	1,824	-1.59%
2021/01/18	62.3	297.60	21	293.10	300.00	41.3	1,762	2.34%
2021/01/15	203	307.14	35	295.67	283.00	168	1,686	9.96%	大買/鉅額交易
2021/01/14	26	285.17	12	287.17	283.00	14	1,596	0.88%
2021/01/13	23	289.28	1	288.50	291.50	22	1,571	1.40%
2021/01/12	1	282.50	3	284.17	278.00	-2	1,540	-0.13%
2021/01/11	5	285.60	9	282.22	282.50	-4	1,551	-0.26%
2021/01/08	20	282.25	23	287.80	282.50	-3	1,557	-0.19%
2021/01/07	27	285.65	5	287.00	286.00	22	1,527	1.44%
2021/01/06	0	0.00	2	277.50	271.50	-2	1,489	-0.13%
2021/01/05	1	280.50	3	280.00	277.50	-2	1,499	-0.13%
2021/01/04	20	276.13	9	274.50	276.50	11	1,514	0.73%
2020/12/31	18	272.78	19	273.87	273.00	-1	1,543	-0.06%
2020/12/30	1	271.00	14	271.11	271.50	-13	1,574	-0.83%
2020/12/29	8	262.31	10	260.00	263.00	-2	1,626	-0.12%
2020/12/25	0	0.00	35	258.76	258.50	-35	1,794	-1.95%
2020/12/24	5	265.60	3	264.00	265.00	2	1,901	0.11%
2020/12/23	0	264.00	3	257.67	264.00	-3	1,927	-0.15%
2020/12/22	2	256.00	2	264.00	253.50	0	1,942	0.00%
2020/12/21	2	260.50	2.1	262.10	260.50	-0.1	1,960	-0.01%
2020/12/18	0	0.00	31	269.10	266.50	-31	1,965	-1.58%
2020/12/17	5	274.00	2	270.50	270.00	3	1,975	0.15%
2020/12/16	0	0.00	5	274.50	272.00	-5	2,014	-0.25%
2020/12/15	0	0.00	2	269.50	269.00	-2	2,048	-0.10%
2020/12/14	35	269.79	0	0.00	273.00	35	2,060	1.70%
2020/12/11	0	0.00	4	275.38	272.50	-4	2,084	-0.19%
2020/12/10	3	286.00	38	286.95	284.00	-35	2,107	-1.66%
2020/12/09	11	293.55	3	291.50	291.00	8	2,193	0.36%
2020/12/08	11.1	290.63	1	290.50	292.50	10.1	2,275	0.44%
2020/12/07	1	283.50	0	0.00	281.00	1	2,284	0.04%
2020/12/04	12	288.25	2	284.50	283.00	10	2,301	0.43%
2020/12/03	5	287.00	1	287.00	287.50	4	2,312	0.17%
2020/12/02	9	286.78	5	286.80	287.00	4	2,340	0.17%
2020/12/01	1	288.53	0	0.00	288.50	1	2,359	0.04%
2020/11/30	40	286.30	1	292.50	292.50	39	2,357	1.65%
2020/11/27	2	288.50	11	287.23	287.00	-9	2,354	-0.38%
2020/11/26	1	288.50	1	289.50	288.50	0	2,367	0.00%
2020/11/24	2	288.50	21	288.88	287.00	-19	2,407	-0.79%
2020/11/23	0	0.00	1	295.00	289.00	-1	2,464	-0.04%
2020/11/20	62	291.38	2	294.00	292.00	60	2,539	2.36%
2020/11/19	61	296.05	55.1	291.78	288.50	5.9	2,550	0.23%
2020/11/18	15	292.23	2	292.75	293.50	13	2,489	0.52%
2020/11/17	65	288.78	57.1	299.54	289.00	8	2,517	0.32%
2020/11/16	30	297.40	137.1	294.54	296.50	-107.1	2,518	-4.25%	大賣/鉅額交易
2020/11/13	28	287.02	41	286.00	288.50	-13	2,474	-0.53%
2020/11/12	7	284.79	1	284.50	283.50	6	2,456	0.24%
2020/11/11	13	284.27	14	284.29	277.00	-1	2,421	-0.04%
2020/11/10	7.2	278.40	27	281.22	273.50	-19.8	2,386	-0.83%
2020/11/09	72	279.72	18	276.51	282.00	54	2,374	2.27%
2020/11/06	6	260.08	9	263.78	260.00	-3	2,353	-0.13%
2020/11/05	3	263.00	1	262.50	261.50	2	2,379	0.08%
2020/11/04	9	257.67	0	0.00	262.00	9	2,431	0.37%
2020/11/03	0	259.50	11	248.36	253.00	-11	2,438	-0.45%
2020/11/02	10	239.00	17	242.79	244.50	-7	2,481	-0.28%
2020/10/29	0	0.00	1	263.00	264.00	-1	2,582	-0.04%
2020/10/28	14	266.57	2	269.50	265.00	12	2,586	0.46%
2020/10/26	6	266.67	7	271.36	266.50	-1	2,630	-0.04%
2020/10/23	0	0.00	2	266.50	271.00	-2	2,681	-0.07%
2020/10/22	0	0.00	1	266.00	267.00	-1	2,764	-0.04%
2020/10/21	8	272.69	12	273.25	273.00	-4	2,826	-0.14%
2020/10/19	0	0.00	1	278.00	274.00	-1	2,935	-0.03%
2020/10/16	6	286.00	7	290.57	282.50	-1	2,915	-0.03%
2020/10/15	1	290.00	2	287.50	293.50	-1	2,887	-0.03%
2020/10/14	22	294.55	1	292.00	289.00	21	2,872	0.73%
2020/10/13	10	291.35	1	294.00	291.00	9	2,859	0.31%
2020/10/12	66	295.89	37	297.49	295.50	29	2,838	1.02%
2020/10/08	44	293.16	26	292.42	295.00	18	2,806	0.64%
2020/10/07	17	287.74	1	292.50	293.00	16	2,766	0.58%
2020/10/06	10	290.05	117	294.14	288.00	-107	2,727	-3.92%	大賣/鉅額交易
2020/10/05	67	286.93	39	285.91	290.00	28	2,664	1.05%
2020/09/30	90	277.09	18	273.67	281.00	72	2,570	2.80%
2020/09/29	67	278.46	27	282.24	271.00	40	2,618	1.53%
2020/09/28	29	266.90	19	260.74	268.00	10	2,618	0.38%
2020/09/25	42	255.49	42	259.94	255.00	0	2,709	0.00%
2020/09/24	20	260.00	1	263.00	261.50	19	2,698	0.70%
2020/09/23	19	272.34	19	268.45	273.00	0	2,683	0.00%
2020/09/22	5	271.50	20	272.00	268.50	-15	2,686	-0.56%
2020/09/21	26	276.15	4	276.38	273.50	22	2,675	0.82%
2020/09/18	2	273.25	17	271.65	272.00	-15	2,640	-0.57%
2020/09/17	46	268.82	29	268.40	268.00	17	2,611	0.65%
2020/09/16	28	269.59	28	270.09	269.50	0	2,598	0.00%
2020/09/15	39	268.78	145	272.11	268.00	-106	2,574	-4.12%	大賣/鉅額交易
2020/09/14	33	269.53	127	270.98	269.00	-94	2,543	-3.70%	大賣/
2020/09/11	210	265.57	40	254.95	266.00	170	2,468	6.89%	大買/鉅額交易
2020/09/10	47	242.57	18	241.64	242.00	29	2,484	1.17%
2020/09/09	5	244.20	10	245.30	247.00	-5	2,496	-0.20%
2020/09/08	7	245.71	0	0.00	251.00	7	2,535	0.28%
2020/09/07	0	0.00	12	245.58	242.50	-12	2,579	-0.47%
2020/09/04	18	256.78	32	257.28	256.50	-14	2,651	-0.53%
2020/09/03	0	0.00	74	271.18	265.50	-74	2,687	-2.75%
2020/09/02	6	267.58	22	271.27	267.00	-16	2,688	-0.60%
2020/09/01	8	267.38	0	0.00	270.00	8	2,744	0.29%
2020/08/31	8	270.44	18	274.31	271.00	-10	2,746	-0.36%
2020/08/28	2	269.00	5	266.70	273.00	-3	2,743	-0.11%
2020/08/27	6	276.33	6	278.83	268.00	0	2,733	0.00%
2020/08/26	21	275.76	31	277.00	275.00	-10	2,689	-0.37%
2020/08/25	3	259.67	42	259.02	260.00	-39	2,632	-1.48%
2020/08/24	19	251.82	11	245.95	256.00	8	2,619	0.31%
2020/08/21	7	240.21	15	236.23	242.00	-8	2,628	-0.30%
2020/08/20	14	223.89	10	239.55	221.50	4	2,672	0.15%
2020/08/19	13	253.12	53	251.53	247.00	-40	2,721	-1.47%
2020/08/18	1	259.00	9	254.00	251.00	-8	2,887	-0.28%
2020/08/17	6	270.00	1	268.50	264.00	5	3,182	0.16%
2020/08/14	16	263.00	90	262.69	268.00	-74	3,488	-2.12%
2020/08/13	2	267.75	2	265.25	263.00	0	3,612	0.00%
2020/08/12	46	262.54	5	265.40	264.00	41	3,636	1.13%
2020/08/11	7	276.80	18	278.39	271.50	-11	3,683	-0.30%
2020/08/10	7	291.29	23	295.98	282.00	-16	3,755	-0.43%
2020/08/07	10	301.20	19	304.53	300.00	-9	3,758	-0.24%
2020/08/06	81	306.15	47	307.76	303.00	34	3,880	0.88%
2020/08/05	189	312.33	44	312.41	310.50	145	3,883	3.73%	大買/鉅額交易
2020/08/04	0	0.00	0	290.00	287.00	0	3,852	0.00%
2020/08/03	1	286.50	1	284.50	284.50	0	3,962	0.00%
2020/07/31	1	289.00	3	283.50	285.50	-2	4,088	-0.05%
2020/07/30	1	286.00	0	0.00	282.00	1	4,254	0.02%
2020/07/29	3	275.00	6	277.00	282.50	-3	4,449	-0.07%
2020/07/28	33	277.97	39	282.79	271.00	-6	4,646	-0.13%
2020/07/27	5	308.10	4	303.63	301.00	1	4,700	0.02%
2020/07/24	13	302.58	7	301.07	298.00	6	4,667	0.13%
2020/07/23	9	306.33	103	303.45	299.00	-94	4,633	-2.03%	大賣/
2020/07/22	15	291.50	73	300.55	303.00	-58	4,599	-1.26%
2020/07/21	58	291.50	20	284.00	291.50	38	4,617	0.82%
2020/07/20	83	263.05	59	264.47	265.00	24	4,657	0.52%
2020/07/15	0	0.00	1	278.50	277.00	-1	4,803	-0.02%
2020/07/14	30	283.00	0	0.00	282.50	30	4,971	0.60%
2020/07/08	24	322.23	63	328.35	330.00	-39	5,272	-0.74%
2020/07/07	124	327.00	41	324.89	311.00	83	5,184	1.60%	大買/
2020/07/06	97	317.26	6	306.19	323.00	91	5,152	1.77%
2020/07/02	1	290.50	182	287.84	295.00	-181	5,119	-3.54%	大賣/鉅額交易
2020/07/01	180	271.50	1	263.50	271.50	179	5,128	3.49%	大買/鉅額交易
2020/06/30	0	0.00	1	247.00	247.00	-1	5,149	-0.02%
2020/06/29	1	242.00	0	0.00	237.00	1	5,215	0.02%
2020/06/23	1	236.00	0	0.00	236.00	1	5,345	0.02%
2020/06/22	0	0.00	5	246.50	236.50	-5	5,435	-0.09%
2020/06/19	2	245.00	0	0.00	245.50	2	5,438	0.04%
2020/06/18	0	0.00	9	238.50	238.00	-9	5,444	-0.17%
2020/06/17	19	234.34	11	234.73	232.00	8	5,453	0.15%
2020/06/16	6	229.58	6	229.92	229.50	0	5,373	0.00%
2020/06/15	8	229.00	7	224.79	222.50	1	5,415	0.02%
2020/06/12	4	216.17	2	223.00	231.00	2	5,460	0.04%
2020/06/11	2	234.00	202	227.10	226.00	-200	5,398	-3.71%	大賣/鉅額交易
2020/06/10	3	236.17	118	240.48	233.00	-115	5,336	-2.15%	大賣/鉅額交易
2020/06/09	1	236.50	51	239.19	236.50	-50	5,275	-0.95%
2020/06/08	1	239.01	3.4	234.76	240.00	-2.4	5,281	-0.05%
2020/06/05	5	226.30	4	225.88	224.50	1	5,218	0.02%
2020/06/04	3	223.00	2	223.25	223.00	1	5,219	0.02%
2020/06/03	31	216.94	3	217.50	222.00	28	5,212	0.54%
2020/06/02	3	213.00	5	216.00	213.50	-2	5,201	-0.04%
2020/06/01	2	213.00	0	0.00	212.50	2	5,192	0.04%
2020/05/29	0	0.00	12	211.75	217.00	-12	5,174	-0.23%
2020/05/28	156	211.44	9	221.00	213.50	147	5,173	2.84%	大買/鉅額交易
2020/05/27	18	227.11	9	227.61	228.50	9	5,145	0.17%
2020/05/26	12	221.92	0	0.00	225.00	12	5,108	0.23%
2020/05/25	36	223.28	210	230.89	225.50	-174	5,034	-3.46%	大賣/鉅額交易
2020/05/22	465	224.40	70	227.66	229.00	395	4,861	8.13%	大買/鉅額交易
2020/05/21	263	209.10	273.1	209.35	210.00	-10.1	4,572	-0.22%	大買/大賣/
2020/05/20	11	188.68	15	185.33	191.00	-4	4,323	-0.09%
2020/05/19	4	178.50	0	0.00	176.50	4	4,370	0.09%
2020/05/18	6	177.75	3	175.83	176.50	3	4,334	0.07%
2020/05/15	8	182.06	15	182.13	183.00	-7	4,254	-0.16%
2020/05/14	14	174.50	12	182.04	173.50	2	4,167	0.05%
2020/05/13	12	185.88	4	188.13	184.00	8	4,115	0.19%
2020/05/12	2	191.75	6	190.42	192.50	-4	3,985	-0.10%
2020/05/11	5	189.20	0	0.00	188.00	5	3,942	0.13%
2020/05/08	5	187.00	12	188.63	187.00	-7	3,847	-0.18%
2020/05/07	32	187.09	28	188.04	187.00	4	3,738	0.11%
2020/05/06	49	184.70	47	180.33	185.00	2	3,608	0.06%
2020/05/05	7	177.50	24	178.85	176.50	-17	3,427	-0.50%
2020/05/04	21	174.93	28	165.64	176.50	-7	3,219	-0.22%
2020/04/30	33	160.89	13	159.92	166.50	20	2,986	0.67%
2020/04/29	9	152.83	3	154.17	151.50	6	2,881	0.21%
2020/04/28	1	151.00	1	149.50	150.50	0	2,871	0.00%
2020/04/27	2	151.50	1	152.00	152.00	1	2,870	0.03%
2020/04/24	0	0.00	3	143.83	148.00	-3	2,834	-0.11%
2020/04/23	19	147.61	16	147.06	145.50	3	2,830	0.11%
2020/04/21	4	145.00	4	145.50	142.00	0	2,762	0.00%
2020/04/17	469	159.09	463	151.05	151.00	6	2,689	0.22%	大買/大賣/
2020/04/16	25	141.66	5	142.80	145.00	20	2,635	0.76%
2020/04/15	1	138.00	5	138.50	138.00	-4	2,560	-0.16%
2020/04/14	12	137.96	6	135.50	137.50	6	2,557	0.23%
2020/04/13	18	138.97	3	138.00	136.00	15	2,538	0.59%
2020/04/10	1	131.00	0	0.00	131.50	1	2,459	0.04%
2020/04/09	3	130.67	2	137.50	130.50	1	2,432	0.04%
2020/04/08	0	0.00	0.5	138.50	138.50	-0.5	2,350	-0.02%
2020/04/07	8	134.00	1	136.00	132.50	7	2,303	0.30%
2020/04/01	1	126.00	0	0.00	126.50	1	2,213	0.05%
2020/03/31	4	135.13	3	132.50	128.50	1	2,182	0.05%
2020/03/30	5	128.10	0	0.00	130.50	5	2,113	0.24%
2020/03/27	2	132.75	6	136.67	129.00	-4	2,078	-0.19%
2020/03/26	3	120.50	2	126.25	127.50	1	2,020	0.05%
2020/03/25	0	0.00	1	116.00	116.00	-1	1,934	-0.05%
2020/03/24	1	104.50	3	105.17	105.50	-2	1,955	-0.10%
2020/03/23	23	97.20	0	0.00	96.20	23	1,955	1.18%
2020/03/20	2	95.60	13	96.15	98.00	-11	1,940	-0.57%
2020/03/19	27	99.00	27	97.00	89.10	0	1,915	0.00%
2020/03/18	0	0.00	4	103.25	99.00	-4	1,849	-0.22%
2020/03/16	2	119.00	3	130.33	117.00	-1	1,791	-0.06%
2020/03/13	0	0.00	20	129.50	129.50	-20	1,760	-1.14%
2020/03/11	1	169.00	1	165.00	160.00	0	1,758	0.00%
2020/03/10	4	164.00	6	160.50	165.00	-2	1,827	-0.11%
2020/03/06	1	171.50	2	172.25	173.50	-1	2,205	-0.05%
2020/03/05	0	0.00	1	172.00	172.50	-1	2,393	-0.04%
2020/03/03	1	170.50	0	0.00	168.00	1	2,624	0.04%
2020/03/02	1	168.00	0	0.00	167.00	1	2,662	0.04%
2020/02/27	1	171.00	272	170.28	170.50	-271	2,834	-9.56%	大賣/鉅額交易
2020/02/26	2	182.75	2	180.75	178.00	0	2,928	0.00%
2020/02/24	2	180.25	5	180.20	182.00	-3	3,000	-0.10%
2020/02/21	2	183.25	3	182.00	179.00	-1	2,993	-0.03%
2020/02/20	327	187.79	326	188.84	182.00	1	2,937	0.03%	大買/大賣/
2020/02/19	0	0.00	2	172.50	172.50	-2	2,758	-0.07%
2020/02/18	1	169.00	1	170.00	169.00	0	2,769	0.00%
2020/02/17	1	173.50	0	0.00	173.00	1	2,811	0.04%
2020/02/13	3	173.00	0	0.00	169.00	3	2,834	0.11%
2020/02/12	3	174.00	1	176.00	172.50	2	2,839	0.07%
2020/02/07	1	167.00	0	0.00	167.00	1	3,028	0.03%
2020/02/06	1	173.50	3	175.00	173.50	-2	3,053	-0.07%
2020/02/05	10	173.25	0	0.00	171.50	10	3,068	0.33%
2020/02/04	1	175.00	0	0.00	176.00	1	3,073	0.03%
2020/01/31	4	170.88	0	0.00	172.00	4	3,176	0.13%
2020/01/17	4	183.75	0	0.00	181.00	4	3,285	0.12%
2020/01/14	0	0.00	0.2	188.00	188.00	-0.2	3,505	-0.01%
2020/01/13	1	187.50	0	0.00	188.50	1	3,600	0.03%
2020/01/10	7	190.43	2	189.75	188.00	5	3,781	0.13%
2020/01/09	5	192.70	3	191.00	193.00	2	3,722	0.05%
2020/01/08	0	0.00	1	190.34	186.50	-1	3,796	-0.03%
2020/01/07	2	188.50	2	188.25	188.00	0	3,851	0.00%
2020/01/06	2	185.25	0	0.00	184.00	2	3,881	0.05%
2019/12/27	5	172.00	0	0.00	171.00	5	4,467	0.11%
2019/12/26	0	0.00	5	170.00	170.00	-5	4,515	-0.11%
2019/12/24	20	163.00	21	165.83	166.50	-1	4,633	-0.02%
2019/12/23	24	165.13	0	0.00	160.50	24	4,703	0.51%
2019/12/19	0	0.00	27	198.48	197.50	-27	4,846	-0.56%
2019/12/18	12	196.17	10	197.00	197.00	2	5,012	0.04%
2019/12/13	6	183.08	0	0.00	183.00	6	5,353	0.11%
2019/12/12	1	190.00	0	0.00	185.50	1	5,335	0.02%
2019/12/11	1	179.00	11	178.68	180.50	-10	5,304	-0.19%
2019/12/10	1	178.00	1	178.00	178.00	0	5,294	0.00%
2019/12/09	2	176.25	0	0.00	175.50	2	5,285	0.04%
2019/12/06	2	170.00	2	171.00	171.50	0	5,293	0.00%
2019/12/05	2	176.75	3	178.67	176.00	-1	5,291	-0.02%
2019/12/04	28	175.98	25	176.90	175.00	3	5,227	0.06%
2019/12/03	71	183.38	43	181.81	182.00	28	5,150	0.54%
2019/12/02	92	166.82	88	167.05	173.00	4	4,842	0.08%
2019/11/29	8	156.75	9	159.22	157.50	-1	4,653	-0.02%
2019/11/28	8	151.63	10	149.70	149.00	-2	4,468	-0.04%
2019/11/27	4	147.50	107	147.88	150.50	-103	4,411	-2.33%	大賣/鉅額交易
2019/11/26	142	146.80	392	150.32	146.00	-250	4,360	-5.73%	大買/大賣/鉅額交易
2019/11/25	385	145.70	20	144.58	146.00	365	4,176	8.74%	大買/鉅額交易
2019/11/22	53	132.13	31	133.56	133.00	22	4,042	0.54%
2019/11/21	2	128.25	3	127.83	127.00	-1	3,954	-0.03%
2019/11/20	3	126.83	3	125.33	126.00	0	3,956	0.00%
2019/11/19	0	0.00	11	125.91	125.00	-11	3,978	-0.28%
2019/11/18	5	129.00	2	128.75	128.00	3	3,984	0.08%
2019/11/15	6	128.50	2	128.00	129.00	4	3,982	0.10%
2019/11/14	3	128.00	1	127.50	129.50	2	3,978	0.05%
2019/11/13	1	125.50	1	127.00	126.50	0	3,968	0.00%
2019/11/12	9	120.17	9	120.78	123.50	0	4,003	0.00%
2019/11/11	3	121.67	5	122.00	120.00	-2	4,025	-0.05%
2019/11/08	14	120.46	13	120.58	124.00	1	4,039	0.02%
2019/11/07	1	123.00	1	125.50	124.50	0	4,007	0.00%
2019/11/06	5	127.00	4	127.50	127.50	1	4,074	0.02%
2019/11/05	1	122.00	0	0.00	123.00	1	4,067	0.02%
2019/11/04	3	125.50	3	124.00	124.00	0	4,073	0.00%
2019/11/01	3	126.50	1	126.50	126.00	2	4,081	0.05%
2019/10/31	1	125.00	2	128.50	125.00	-1	4,083	-0.02%
2019/10/30	3	125.67	5	128.20	130.00	-2	4,053	-0.05%
2019/10/29	7	125.93	0	0.00	120.50	7	3,986	0.18%
2019/10/28	6	131.92	0	0.00	131.00	6	3,952	0.15%
2019/10/25	1	132.00	1	131.00	131.00	0	3,966	0.00%
2019/10/24	8	132.44	10	132.90	134.00	-2	3,926	-0.05%
2019/10/23	2	127.25	3	128.17	128.50	-1	3,818	-0.03%
2019/10/22	8	127.81	7	128.43	127.00	1	3,793	0.03%
2019/10/21	9	126.06	9	127.06	127.00	0	3,737	0.00%
2019/10/18	52	124.64	50	125.63	123.50	2	3,656	0.05%
2019/10/17	7	114.43	7	115.57	117.00	0	3,541	0.00%
2019/10/16	10	113.15	11	114.95	116.00	-1	3,540	-0.03%
2019/10/15	10	112.80	11	114.50	111.00	-1	3,440	-0.03%
2019/10/14	10	113.25	3	111.50	110.50	7	3,380	0.21%
2019/10/09	30	113.47	123	113.68	112.50	-93	3,332	-2.79%	大賣/
2019/10/08	459	112.27	355	112.04	112.50	104	3,122	3.33%	大買/大賣/鉅額交易
2019/10/07	0	0.00	2	102.25	102.50	-2	3,042	-0.07%
2019/10/04	0	0.00	1	100.00	100.00	-1	3,010	-0.03%
2019/10/03	11	99.92	13	99.35	97.80	-2	2,971	-0.07%
2019/10/02	0	0.00	1	99.80	98.90	-1	2,863	-0.03%
2019/10/01	9	97.90	2	98.80	97.00	7	2,822	0.25%
2019/09/27	1	93.70	4	93.50	97.20	-3	2,752	-0.11%
2019/09/26	4	96.45	0	0.00	95.50	4	2,694	0.15%
2019/09/25	2	96.50	2	97.40	96.30	0	2,610	0.00%
2019/09/24	6	99.92	4	98.00	98.00	2	2,551	0.08%
2019/09/23	20	96.89	21	98.72	96.20	-1	2,445	-0.04%
2019/09/20	28	92.47	8	93.71	95.50	20	2,249	0.89%
2019/09/19	946	86.80	946	86.87	86.90	0	2,077	0.00%	大買/大賣/
2019/09/18	2	77.50	2	77.85	79.00	0	1,908	0.00%
2019/09/11	0	0.00	2	75.60	75.20	-2	1,824	-0.11%
2019/09/10	0	0.00	2	76.20	75.30	-2	1,821	-0.11%
2019/09/06	0	0.00	1	74.70	75.20	-1	1,773	-0.06%
2019/09/04	2	74.30	0	0.00	74.20	2	1,736	0.12%
2019/09/03	3	71.50	3	72.43	71.50	0	1,746	0.00%
2019/08/29	1	73.20	1	73.60	72.30	0	1,741	0.00%
2019/08/27	1	76.30	0	0.00	74.00	1	1,705	0.06%
2019/08/26	5	74.00	0	0.00	74.60	5	1,691	0.30%
2019/08/21	2	73.50	7	75.00	73.50	-5	1,607	-0.31%
2019/08/20	0	0.00	2	77.05	75.00	-2	1,584	-0.13%
2019/08/19	0	0.00	1	77.10	77.10	-1	1,568	-0.06%
2019/08/16	0	0.00	7	77.79	77.70	-7	1,554	-0.45%
2019/08/15	7	75.83	1	75.40	75.70	6	1,508	0.40%
2019/08/14	1	73.20	3	75.37	75.40	-2	1,442	-0.14%
2019/08/13	0	0.00	0.6	71.30	71.50	-0.6	1,389	-0.05%
2019/08/12	9	76.20	7	75.41	74.10	2	1,353	0.15%
2019/08/08	11	76.35	6.2	76.02	75.90	4.9	1,287	0.38%
2019/08/07	2	72.55	3	73.07	74.20	-1	1,177	-0.08%
2019/08/05	1	71.10	1	68.70	67.70	0	1,039	0.00%
2019/08/01	1	70.10	1	70.20	69.10	0	985	0.00%
2019/07/30	3	68.50	11	66.83	66.50	-8	917	-0.87%
2019/07/29	4	63.78	7.3	63.57	65.90	-3.3	848	-0.39%
2019/07/24	1	57.80	1	58.30	59.40	0	776	0.00%
2019/07/22	1	58.70	3	58.07	58.50	-2	750	-0.27%
2019/07/19	5	58.16	7	58.17	57.60	-2	716	-0.28%
2019/07/18	2	53.95	6	53.85	55.60	-4	623	-0.64%
2019/07/15	1	47.85	2	48.55	51.60	-1	528	-0.19%
2019/07/12	4	50.53	9	50.64	49.70	-5	523	-0.96%
2019/07/11	5	49.02	1	47.60	48.80	4	464	0.86%
2019/07/10	6	44.33	8	44.73	45.20	-2	394	-0.51%
2019/07/01	0	0.00	2	40.45	40.70	-2	325	-0.62%
2019/06/14	0	0.00	6	37.65	37.15	-6	350	-1.71%
2019/06/11	5	38.80	0	0.00	38.00	5	340	1.47%
2019/05/23	0	0.00	2	35.00	35.00	-2	313	-0.64%
2019/05/09	0	0.00	5	36.50	35.40	-5	302	-1.65%
2019/05/06	0	0.00	1	34.75	35.30	-1	294	-0.34%
2019/05/02	1	35.50	0	0.00	35.35	1	286	0.35%
2019/04/30	1	34.85	0	0.00	34.90	1	283	0.35%
2019/04/29	16	36.15	19	35.48	34.90	-3	290	-1.03%
2019/04/19	1	34.30	0	0.00	33.55	1	259	0.38%
2019/04/18	0	0.00	1	33.70	33.85	-1	253	-0.39%
2019/04/12	0	0.00	1	31.60	31.40	-1	240	-0.42%
2019/03/29	2.1	30.75	0	0.00	30.75	2.1	231	0.89%
2019/03/28	0	0.00	1	30.70	30.70	-1	229	-0.44%
2019/03/26	4	30.21	0	0.00	30.25	4	216	1.84%
2019/03/22	0	0.00	1	34.75	34.50	-1	179	-0.56%
2019/03/20	0	0.00	0.1	34.75	34.75	-0.1	160	-0.08%
2019/02/26	0	0.00	75	34.90	34.25	-75	163	-45.83%
2019/01/21	94	34.24	23	34.69	34.05	71	127	55.70%
2019/01/15	0	0.00	1	32.60	32.60	-1	111	-0.89%
2019/01/10	5	32.80	0	0.00	32.80	5	112	4.45%
2019/01/08	9	34.94	9	33.30	33.40	0	109	0.00%
2018/12/12	0	0.00	5	33.63	33.10	-5	105	-4.75%
2018/12/11	0	0.00	12	33.78	33.80	-12	102	-11.70%
2018/11/30	1	32.70	0	0.00	33.20	1	99	1.01%
2018/11/28	1	32.85	0	0.00	33.10	1	95	1.04%
2018/11/27	6	32.38	0	0.00	32.80	6	94	6.32%
2018/11/26	3	31.78	0	0.00	31.75	3	94	3.16%
2018/11/23	1	31.20	0	0.00	31.20	1	101	0.98%
2018/11/22	5	30.79	0	0.00	30.95	5	103	4.84%
2018/11/06	0	0.00	1	29.55	30.00	-1	112	-0.89%
2018/09/11	0	0.00	5	32.00	32.00	-5	296	-1.68%
2018/09/06	1	35.45	1	34.80	34.10	0	293	0.00%
2018/08/30	0	0.00	1	34.85	34.10	-1	289	-0.34%
2018/08/29	1	33.85	1	33.30	34.10	0	285	0.00%
2018/08/24	1	32.20	0	0.00	32.10	1	286	0.35%
2018/08/20	2	31.50	0	0.00	31.30	2	299	0.67%
2018/08/16	1	31.60	0	0.00	31.90	1	300	0.33%
2018/08/10	0	0.00	1	33.10	33.60	-1	296	-0.34%
2018/08/07	0	0.00	16	34.16	34.05	-16	296	-5.40%
2018/08/03	8	35.04	16	34.95	34.95	-8	293	-2.73%
2018/08/02	0	0.00	17	35.26	35.25	-17	291	-5.83%
2018/08/01	0	0.00	4	35.86	35.90	-4	291	-1.37%
2018/07/31	10	35.28	4	35.10	35.15	6	288	2.08%
2018/07/30	15	36.08	9	35.73	35.80	6	284	2.11%
2018/07/27	15	36.72	3	36.70	36.70	12	285	4.21%
2018/07/26	13	36.95	3	37.90	36.80	10	280	3.56%
2018/07/25	7	37.16	0	0.00	37.05	7	268	2.61%
2018/07/24	39	38.51	21	38.21	38.50	18	256	7.01%
2018/07/23	0	0.00	217	36.10	37.45	-217	195	-111.16%	大賣/鉅額交易
2018/07/20	228	34.76	13	35.30	35.20	215	158	135.60%	大買/鉅額交易
2018/07/13	2	31.70	0	0.00	31.80	2	167	1.19%
2018/07/06	0	0.00	60	31.03	31.30	-60	182	-32.83%
2018/07/05	0	0.00	2	31.65	31.60	-2	184	-1.08%
2018/06/28	0	0.00	18	34.04	33.65	-18	281	-6.39%
2018/06/12	0	0.00	1	35.50	36.00	-1	286	-0.35%
2018/06/06	0	0.00	1	36.70	36.75	-1	286	-0.35%
2018/05/31	0	0.00	1	36.35	36.00	-1	282	-0.35%
2018/05/28	0	0.00	1	37.05	37.05	-1	278	-0.36%
2018/05/16	4	35.68	0	0.00	35.65	4	275	1.45%
2018/05/15	0	0.00	0.9	35.40	35.65	-0.9	276	-0.33%
2018/05/14	0	0.00	1	35.85	35.85	-1	288	-0.35%
2018/04/27	1	36.30	0	0.00	36.40	1	301	0.33%
2018/04/10	1	38.90	0	0.00	37.50	1	331	0.30%
2018/04/09	0	0.00	1	38.40	38.50	-1	334	-0.30%
2018/04/03	7	40.21	675	40.31	40.20	-668	333	-200.10%	大賣/鉅額交易
2018/04/02	671	39.85	0	0.00	39.85	671	283	236.81%	大買/鉅額交易
2018/03/22	0	0.00	1	35.60	35.60	-1	300	-0.33%