台達電 (2308)-元大-復北券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
394.0
漲跌
▲13.0
漲幅
+3.41%
成交量
6,808張
產業
上市電子零組件類股
2294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

台達電 (2308)籌碼相關－元大-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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	10.1	388.02	8	389.63	394.00	2.1	7,571	0.03%
2024/11/21	9.6	378.64	0.5	380.50	381.00	9.1	7,534	0.12%
2024/11/20	0.1	386.00	0	0.00	386.50	0.1	7,441	0.00%
2024/11/19	3.2	383.95	2	386.50	388.00	1.2	7,535	0.02%
2024/11/18	1	384.00	0	0.00	386.50	1	7,543	0.01%
2024/11/15	7	386.72	0	0.00	386.00	7	7,582	0.09%
2024/11/14	1.3	391.71	0.2	390.33	389.00	1.2	7,641	0.02%
2024/11/13	21.5	394.20	1.1	396.32	393.50	20.4	7,645	0.27%
2024/11/12	0.1	398.67	1	400.50	397.00	-0.9	7,692	-0.01%
2024/11/11	1.1	398.12	1	397.12	401.00	0	7,586	0.00%
2024/11/08	0.6	400.00	2	400.75	400.00	-1.5	7,706	-0.02%
2024/11/07	1	399.50	0	0.00	399.00	1	7,841	0.01%
2024/11/06	0.2	399.30	3.4	400.28	403.00	-3.2	7,971	-0.04%
2024/11/05	0.1	397.94	2.2	398.69	398.50	-2.1	8,102	-0.03%
2024/11/04	70.7	390.47	3.5	393.43	395.00	67.1	8,386	0.80%
2024/11/01	57.5	392.00	1	391.50	390.50	56.5	8,611	0.66%
2024/10/30	2.2	402.67	260.1	406.54	404.00	-257.9	8,750	-2.95%	大賣/鉅額交易
2024/10/29	1.3	399.22	0.1	399.91	406.00	1.2	8,911	0.01%
2024/10/28	0.1	403.00	9.2	406.21	405.00	-9.2	9,072	-0.10%
2024/10/25	1.1	400.64	2.2	399.16	402.00	-1.1	9,079	-0.01%
2024/10/24	0	0.00	0.3	393.50	393.50	-0.3	9,179	0.00%
2024/10/23	27.1	398.46	1	400.00	398.50	26.1	9,346	0.28%
2024/10/22	3.6	400.48	4	400.50	404.50	-0.4	9,460	0.00%
2024/10/21	10.2	398.03	0.1	402.00	400.00	10.1	9,638	0.10%
2024/10/18	0.1	400.00	5.9	401.26	402.00	-5.8	9,715	-0.06%
2024/10/17	1.2	390.06	1	387.50	392.00	0.2	9,709	0.00%
2024/10/16	43.2	389.56	0	0.00	389.00	43.2	9,732	0.44%
2024/10/15	0.8	397.13	6.9	398.54	398.50	-6.1	9,728	-0.06%
2024/10/14	41.1	384.68	0	0.00	387.50	41.1	9,701	0.42%
2024/10/11	50.4	380.32	0.2	382.61	380.00	50.1	9,785	0.51%
2024/10/09	52.6	382.63	3	382.17	381.50	49.6	9,933	0.50%
2024/10/08	11	371.55	10	375.00	382.00	1	10,061	0.01%
2024/10/07	19.1	367.44	6	369.75	372.50	13.1	10,198	0.13%
2024/10/04	17.6	369.79	0.5	375.50	366.00	17.1	10,262	0.17%
2024/10/01	0.3	382.65	10	386.00	384.50	-9.7	10,168	-0.10%
2024/09/30	2.5	384.52	6	388.17	380.50	-3.5	10,210	-0.03%
2024/09/27	8.2	400.51	2	400.54	400.00	6.2	10,239	0.06%
2024/09/26	6.1	396.99	0.1	396.50	396.00	6	10,276	0.06%
2024/09/25	2.1	397.03	1	398.54	398.00	1.1	10,290	0.01%
2024/09/24	0.1	396.25	4	390.75	397.00	-3.9	10,388	-0.04%
2024/09/23	4.1	392.48	8.4	390.82	390.50	-4.3	10,459	-0.04%
2024/09/20	5.1	393.15	2.1	395.43	387.00	3	10,602	0.03%
2024/09/19	1.1	389.49	2	386.53	391.50	-0.9	10,772	-0.01%
2024/09/18	0.2	378.92	0	0.00	380.00	0.2	10,899	0.00%
2024/09/16	3.1	383.03	3	385.50	385.50	0.1	11,245	0.00%
2024/09/13	0.1	386.86	4	385.50	385.00	-3.9	11,445	-0.03%
2024/09/12	6	382.33	9.4	385.27	389.00	-3.4	11,822	-0.03%
2024/09/11	4.1	364.51	2.1	364.34	364.50	2	11,858	0.02%
2024/09/10	2.3	368.83	5.1	368.31	369.00	-2.8	11,969	-0.02%
2024/09/09	3.8	361.42	2.1	361.61	362.50	1.7	12,010	0.01%
2024/09/06	2.1	375.24	2	371.75	375.50	0.1	12,102	0.00%
2024/09/05	3.3	376.42	2	377.00	369.00	1.3	12,154	0.01%
2024/09/04	16	370.82	108.1	374.62	372.00	-92.1	12,210	-0.75%	大賣/
2024/09/03	2.5	393.17	50	393.88	392.50	-47.6	12,133	-0.39%
2024/09/02	3	393.84	3.1	394.02	394.50	0	12,204	0.00%
2024/08/30	0.1	399.25	2	403.00	399.50	-1.9	12,314	-0.02%
2024/08/29	1	396.99	0	0.00	397.50	1	12,348	0.01%
2024/08/28	0	399.50	0	399.50	400.50	0	12,435	0.00%
2024/08/27	0	396.50	0	398.00	400.00	0	12,725	0.00%
2024/08/26	5.1	399.82	0	0.00	395.00	5.1	12,834	0.04%
2024/08/23	2	400.75	0	0.00	402.00	2	12,905	0.02%
2024/08/22	0	0.00	0.1	401.73	402.00	-0.1	13,069	0.00%
2024/08/21	0.1	400.37	5	402.40	400.00	-4.9	13,296	-0.04%
2024/08/20	5	405.48	2	408.00	402.50	3	13,237	0.02%
2024/08/19	0.2	406.55	2	406.50	404.50	-1.8	13,330	-0.01%
2024/08/16	0.1	410.75	2.4	411.17	411.00	-2.3	13,363	-0.02%
2024/08/15	0.1	407.50	7.3	408.02	409.00	-7.2	13,279	-0.05%
2024/08/14	3.1	406.84	2.6	408.05	409.00	0.5	13,290	0.00%
2024/08/13	0.1	399.51	2	398.01	399.50	-1.9	13,253	-0.01%
2024/08/12	0.2	399.50	58.3	403.23	399.00	-58.1	13,226	-0.44%
2024/08/09	6.2	393.59	3.1	392.62	387.50	3.2	13,111	0.02%
2024/08/08	9.1	382.37	11	379.05	377.00	-1.9	12,930	-0.02%
2024/08/07	56.3	380.47	3	382.66	379.50	53.2	12,816	0.42%
2024/08/06	10.3	365.36	14.3	366.22	373.00	-4	12,676	-0.03%
2024/08/05	17.2	352.45	3	351.10	351.00	14.2	12,374	0.11%
2024/08/02	7.4	393.24	3.1	391.89	390.00	4.4	12,095	0.04%
2024/08/01	1.1	423.05	3.1	424.52	424.00	-2.1	11,844	-0.02%
2024/07/31	2.3	410.50	5.8	412.53	414.50	-3.6	11,706	-0.03%
2024/07/30	1.1	396.11	60.2	398.00	400.00	-59.1	11,768	-0.50%
2024/07/29	2.3	396.09	6.4	398.84	396.00	-4.2	11,820	-0.04%
2024/07/26	5.2	377.48	7	387.14	388.00	-1.8	11,765	-0.02%
2024/07/23	11	385.46	1.1	385.45	389.50	9.9	11,693	0.08%
2024/07/22	6.2	376.77	5	384.10	373.50	1.2	11,746	0.01%
2024/07/19	5.2	397.91	4.2	399.18	399.00	1.1	11,627	0.01%
2024/07/18	1.2	401.05	3.2	399.98	401.50	-2	11,573	-0.02%
2024/07/17	2.3	408.97	1.3	411.00	411.00	1	11,491	0.01%
2024/07/16	2.2	414.76	2.8	412.04	412.50	-0.6	11,483	-0.01%
2024/07/15	4.4	417.49	3	417.00	415.00	1.4	11,559	0.01%
2024/07/12	2.1	424.49	32.2	423.92	422.00	-30.1	11,624	-0.26%
2024/07/11	2.4	424.57	65.4	425.78	434.00	-63	11,595	-0.54%
2024/07/10	17.2	415.58	60.5	413.55	420.50	-43.3	11,619	-0.37%
2024/07/09	15.1	403.38	20.4	404.95	410.00	-5.2	11,493	-0.05%
2024/07/08	10.1	391.04	15.9	400.95	402.00	-5.9	11,323	-0.05%
2024/07/05	1.1	390.74	2.5	389.62	387.00	-1.4	11,237	-0.01%
2024/07/04	1.1	382.09	1	381.51	382.00	0.1	11,163	0.00%
2024/07/03	1.3	382.32	3.1	378.34	379.50	-1.8	11,115	-0.02%
2024/07/02	30.2	384.00	0.7	383.89	383.00	29.6	11,125	0.27%
2024/07/01	32.4	391.97	33.2	389.26	390.50	-0.8	11,049	-0.01%
2024/06/28	0.4	389.71	2.1	391.91	387.50	-1.7	11,059	-0.02%
2024/06/27	2.2	384.96	32.1	385.89	386.50	-29.8	11,020	-0.27%
2024/06/26	144.4	389.58	43.3	385.11	385.00	101.1	11,092	0.91%	大買/鉅額交易
2024/06/25	1.8	382.25	9.4	379.40	387.00	-7.6	11,016	-0.07%
2024/06/24	2.5	379.93	3.1	376.63	376.50	-0.5	10,916	0.00%
2024/06/21	0.3	382.54	21.9	376.64	383.00	-21.6	11,037	-0.20%
2024/06/20	3.1	367.37	0	0.00	369.50	3.1	10,927	0.03%
2024/06/19	8.2	367.24	17.2	368.31	367.00	-9	11,721	-0.08%
2024/06/18	2.1	349.44	2	347.00	348.00	0.1	11,846	0.00%
2024/06/17	7	353.21	6	354.50	352.00	1	11,887	0.01%
2024/06/14	0	0.00	1.1	351.62	353.50	-1.1	11,972	-0.01%
2024/06/13	0.1	353.00	13.3	351.39	353.50	-13.3	11,908	-0.11%
2024/06/12	32.1	348.76	31.1	345.26	344.00	1	11,875	0.01%
2024/06/11	6.3	335.06	3	340.33	340.50	3.3	11,852	0.03%
2024/06/07	1.1	342.75	2	340.50	345.00	-0.9	11,881	-0.01%
2024/06/06	2.1	347.64	2.3	347.87	345.00	-0.2	11,944	0.00%
2024/06/05	32	338.98	39.8	341.48	346.00	-7.8	11,985	-0.06%
2024/06/04	53.1	337.98	50.1	338.44	336.50	3	12,343	0.02%
2024/06/03	0.1	337.14	4.4	336.38	337.00	-4.3	12,315	-0.03%
2024/05/31	7.4	328.89	3.5	330.36	325.00	3.9	12,302	0.03%
2024/05/30	8.3	331.07	0	0.00	330.00	8.3	12,123	0.07%
2024/05/29	2.8	345.23	4	344.00	341.50	-1.3	12,215	-0.01%
2024/05/28	2.1	350.75	7.3	351.01	346.50	-5.2	12,124	-0.04%
2024/05/27	3.1	339.44	9	340.02	346.00	-5.9	12,030	-0.05%
2024/05/24	2.1	326.09	3	329.50	328.00	-1	11,851	-0.01%
2024/05/23	32.2	330.40	42.1	332.57	329.50	-9.9	11,778	-0.08%
2024/05/22	5.1	323.56	10.1	325.64	327.50	-5	11,744	-0.04%
2024/05/21	2.1	321.44	6	319.08	318.50	-4	11,677	-0.03%
2024/05/20	4.4	319.54	4	318.00	318.00	0.4	11,705	0.00%
2024/05/17	8.2	320.73	5.2	324.77	322.50	2.9	11,644	0.03%
2024/05/16	0.1	320.50	2	323.49	320.00	-2	11,623	-0.02%
2024/05/15	2.1	323.61	1.2	320.58	319.00	0.9	11,678	0.01%
2024/05/14	0	316.50	1	316.00	316.00	-1	11,858	-0.01%
2024/05/13	2	314.76	0	0.00	316.50	2	11,891	0.02%
2024/05/10	2.1	319.55	1	319.00	319.00	1.1	11,859	0.01%
2024/05/09	0.1	323.00	3	325.33	323.00	-2.9	11,854	-0.02%
2024/05/08	8.2	321.19	1	322.00	321.00	7.2	11,988	0.06%
2024/05/07	2.7	322.33	5.8	324.09	326.00	-3.1	12,034	-0.03%
2024/05/06	5.3	320.80	3	326.00	322.00	2.3	12,002	0.02%
2024/05/03	7.1	327.41	27.2	327.33	327.50	-20.1	11,871	-0.17%
2024/05/02	7.2	308.83	0	0.00	309.50	7.2	11,660	0.06%
2024/04/30	1	324.00	4.2	323.02	320.50	-3.1	11,552	-0.03%
2024/04/29	1.1	322.81	3.9	321.32	321.00	-2.8	11,523	-0.02%
2024/04/26	1	315.00	16.2	314.22	315.00	-15.2	11,528	-0.13%
2024/04/25	6.1	305.76	4	307.38	306.00	2.1	11,440	0.02%
2024/04/24	1	304.00	6.1	303.34	304.00	-5.1	11,454	-0.04%
2024/04/23	5.1	297.90	7	298.00	297.50	-1.9	11,630	-0.02%
2024/04/22	8	299.94	4.1	299.28	300.00	3.9	11,707	0.03%
2024/04/19	8.1	299.76	3	303.83	298.50	5	11,655	0.04%
2024/04/18	6	307.66	7.1	303.94	309.00	-1.1	11,503	-0.01%
2024/04/17	13.1	298.54	1.1	300.40	300.50	12	11,382	0.11%
2024/04/16	18.6	296.37	13.5	301.24	293.00	5.2	11,428	0.05%
2024/04/15	1.9	308.54	6.4	308.64	308.00	-4.5	11,364	-0.04%
2024/04/12	4.6	318.47	1.1	317.64	317.00	3.5	11,250	0.03%
2024/04/11	21.5	319.37	5.5	317.27	319.50	16	11,177	0.14%
2024/04/10	5.5	331.12	1	335.00	328.00	4.5	10,983	0.04%
2024/04/09	0.2	333.11	6	334.92	334.00	-5.8	10,950	-0.05%
2024/04/08	3.1	337.45	1	334.89	334.00	2.1	10,910	0.02%
2024/04/03	3.3	332.47	0.3	334.00	332.00	3	10,795	0.03%
2024/04/02	9.2	334.75	4.1	337.91	338.00	5.1	10,773	0.05%
2024/04/01	11.8	334.89	6.9	337.20	334.50	4.9	10,704	0.05%
2024/03/29	4.6	344.73	16.3	346.47	341.00	-11.7	10,582	-0.11%
2024/03/28	4.3	343.78	3	342.83	342.50	1.3	10,405	0.01%
2024/03/27	2.2	343.22	2	345.50	341.50	0.2	10,303	0.00%
2024/03/26	7.7	343.27	10.4	347.41	343.50	-2.7	10,120	-0.03%
2024/03/25	4.4	357.45	8.3	357.02	352.50	-4	9,830	-0.04%
2024/03/22	26.5	356.08	83.8	356.41	358.00	-57.3	9,577	-0.60%
2024/03/21	11.5	332.63	33.7	333.44	338.00	-22.2	8,616	-0.26%
2024/03/20	5.6	318.33	19.2	320.34	316.00	-13.6	8,247	-0.16%
2024/03/19	14.2	311.18	19.8	316.45	320.00	-5.6	8,104	-0.07%
2024/03/18	10.6	304.77	2.1	305.24	306.00	8.5	7,874	0.11%
2024/03/15	5.2	304.54	2	305.51	303.00	3.2	7,937	0.04%
2024/03/14	5	311.20	3	311.50	310.50	2	7,801	0.03%
2024/03/13	0.5	313.76	8.4	314.75	314.50	-7.9	7,698	-0.10%
2024/03/12	9.2	311.72	13.1	315.23	312.50	-3.9	7,540	-0.05%
2024/03/11	4.4	309.94	8	306.94	308.00	-3.6	7,417	-0.05%
2024/03/08	18.1	309.25	41.2	307.96	312.00	-23.1	7,338	-0.32%
2024/03/07	7.1	297.93	7.6	299.11	297.00	-0.5	6,824	-0.01%
2024/03/06	1.1	295.48	57	295.18	295.00	-56	6,725	-0.83%
2024/03/05	5.2	291.49	1.1	289.63	290.50	4.1	6,720	0.06%
2024/03/04	5.5	295.70	5	296.50	293.50	0.4	6,654	0.01%
2024/03/01	2.1	292.54	0	0.00	293.50	2.1	6,504	0.03%
2024/02/29	2.1	293.02	6	293.83	294.50	-3.9	6,488	-0.06%
2024/02/27	6.2	290.89	1	288.00	289.00	5.2	6,458	0.08%
2024/02/26	0.1	295.14	4.4	294.39	295.00	-4.4	6,412	-0.07%
2024/02/23	2.2	293.47	2.3	294.42	292.50	-0.1	6,404	0.00%
2024/02/22	1	293.50	1	292.50	293.50	0	6,351	0.00%
2024/02/21	1.1	288.64	1.3	290.50	291.00	-0.2	6,340	0.00%
2024/02/20	1.2	291.65	5.1	292.49	292.50	-4	6,320	-0.06%
2024/02/19	1.5	292.49	0	0.00	292.00	1.5	6,335	0.02%
2024/02/16	0.2	291.57	5	290.01	291.50	-4.8	6,385	-0.08%
2024/02/15	8.9	286.70	2	291.75	284.50	6.9	6,357	0.11%
2024/02/05	1.1	288.51	1	287.50	287.50	0.1	6,132	0.00%
2024/02/02	1.2	286.23	1	286.53	286.00	0.1	6,115	0.00%
2024/02/01	1	284.01	0	284.00	285.00	1	6,110	0.02%
2024/01/31	3.3	281.56	1	280.50	280.00	2.3	6,117	0.04%
2024/01/30	16	288.16	2	287.00	286.00	14	5,976	0.23%
2024/01/29	0.2	292.03	3	292.99	293.00	-2.9	6,004	-0.05%
2024/01/26	1.1	288.98	1	287.50	287.50	0.1	6,080	0.00%
2024/01/25	53.8	284.98	1	286.00	284.00	52.8	6,156	0.86%
2024/01/24	2.8	289.82	2	292.00	289.00	0.8	6,165	0.01%
2024/01/23	6.1	292.19	5	292.50	293.50	1.1	6,207	0.02%
2024/01/22	30.7	290.36	4.3	290.28	291.00	26.4	6,166	0.43%
2024/01/19	4.3	283.61	5.1	284.00	285.00	-0.8	6,104	-0.01%
2024/01/18	16.5	278.62	1	279.00	277.00	15.5	6,107	0.25%
2024/01/17	25.2	282.89	5	282.40	279.50	20.2	6,057	0.33%
2024/01/16	10.9	289.20	6	289.50	289.50	4.9	5,892	0.08%
2024/01/15	3.2	295.46	5	296.00	295.50	-1.8	5,752	-0.03%
2024/01/12	4.2	293.18	1	294.50	293.50	3.2	5,865	0.05%
2024/01/11	3.2	292.74	0	0.00	293.00	3.2	5,862	0.05%
2024/01/10	10.4	290.09	3.1	292.00	291.00	7.3	5,843	0.12%
2024/01/09	24.6	300.42	0	0.00	295.50	24.6	5,702	0.43%
2024/01/05	3	305.00	3	306.67	304.50	0	5,659	0.00%
2024/01/04	0.4	304.79	0	0.00	304.00	0.4	5,688	0.01%
2024/01/03	1.1	305.83	0	0.00	304.50	1.1	5,779	0.02%
2024/01/02	3.3	310.16	1	309.00	310.00	2.3	5,754	0.04%
2023/12/29	6.1	312.10	1	313.00	313.50	5.1	5,791	0.09%
2023/12/28	2.1	313.78	2.2	314.00	313.00	-0.2	5,826	0.00%
2023/12/27	1.1	312.54	2.5	312.60	313.00	-1.4	5,883	-0.02%
2023/12/26	4.2	309.68	0	0.00	310.50	4.2	5,907	0.07%
2023/12/25	1.6	307.19	0.1	306.50	306.50	1.5	5,903	0.03%
2023/12/22	50.8	307.01	0	0.00	305.50	50.8	6,004	0.85%
2023/12/21	0.2	305.00	2	304.25	303.50	-1.8	6,072	-0.03%
2023/12/20	1.1	306.03	1	306.50	305.50	0.1	6,150	0.00%
2023/12/19	4.1	303.77	0.2	304.75	302.50	3.9	6,138	0.06%
2023/12/18	1.4	307.44	0	0.00	307.00	1.4	6,178	0.02%
2023/12/15	50.2	316.00	8	314.19	313.00	42.2	6,146	0.69%
2023/12/14	1.3	305.45	1	306.00	305.50	0.3	6,008	0.00%
2023/12/13	5.4	300.98	3	302.50	303.00	2.4	6,011	0.04%
2023/12/12	30.2	302.49	35.3	302.37	301.00	-5.1	5,999	-0.09%
2023/12/11	0	310.81	1.1	313.00	310.50	-1	5,934	-0.02%
2023/12/08	0.1	313.50	0	0.00	312.50	0.1	5,941	0.00%
2023/12/07	0.1	311.67	0	0.00	311.00	0.1	5,973	0.00%
2023/12/06	1.1	310.06	0	0.00	310.00	1.1	6,025	0.02%
2023/12/05	6.2	312.67	0.1	314.50	310.50	6.1	6,011	0.10%
2023/12/04	1.1	317.62	3	320.00	320.50	-2	5,951	-0.03%
2023/12/01	1.1	318.89	1	314.50	319.50	0.1	6,001	0.00%
2023/11/30	1.1	316.10	10.3	318.50	316.50	-9.2	5,996	-0.15%
2023/11/29	1.1	317.54	0	0.00	317.00	1.1	5,930	0.02%
2023/11/28	2.1	311.92	0.4	319.34	318.50	1.7	5,893	0.03%
2023/11/27	0	315.50	0	0.00	314.50	0	5,879	0.00%
2023/11/24	0.1	317.70	13.5	320.42	316.50	-13.4	5,880	-0.23%
2023/11/22	0	308.50	0	0.00	307.50	0	5,845	0.00%
2023/11/21	0.1	311.48	3	310.17	310.50	-2.9	5,871	-0.05%
2023/11/17	0.3	306.40	1	307.00	305.00	-0.8	5,912	-0.01%
2023/11/16	0.1	307.02	0	0.00	305.00	0.1	5,923	0.00%
2023/11/15	1.1	307.50	3	307.00	306.50	-1.9	5,902	-0.03%
2023/11/14	3	296.83	2.1	298.76	299.50	0.9	5,918	0.02%
2023/11/13	5	300.80	1	301.01	299.50	4	5,947	0.07%
2023/11/10	2	302.25	0	0.00	303.50	2	5,980	0.03%
2023/11/09	2	301.50	1	302.00	302.00	1	6,035	0.02%
2023/11/08	9.3	300.31	1	301.01	301.00	8.3	6,034	0.14%
2023/11/07	0.3	306.10	0	306.50	306.00	0.2	6,042	0.00%
2023/11/06	2.8	309.39	1.5	310.50	308.00	1.3	6,106	0.02%
2023/11/03	7.6	305.01	4	304.13	304.00	3.6	6,010	0.06%
2023/11/02	103	297.73	2	297.25	298.50	101	5,943	1.70%	大買/鉅額交易
2023/11/01	6.4	287.59	9	286.50	287.00	-2.6	5,924	-0.04%
2023/10/31	9.3	294.54	0	0.00	290.50	9.3	5,931	0.16%
2023/10/30	4	294.63	3	296.50	295.00	1	6,209	0.02%
2023/10/27	4.7	296.68	0.2	301.00	295.00	4.5	6,405	0.07%
2023/10/26	6.3	298.71	0	0.00	298.00	6.3	6,666	0.09%
2023/10/25	6	306.67	10.6	305.15	305.50	-4.6	6,654	-0.07%
2023/10/24	2.1	308.11	0	0.00	308.00	2.1	6,595	0.03%
2023/10/23	2.2	310.48	2	311.01	309.50	0.2	6,543	0.00%
2023/10/20	11.9	310.20	11.1	308.12	309.00	0.7	6,628	0.01%
2023/10/19	4.6	313.01	2.1	315.95	317.50	2.5	6,545	0.04%
2023/10/18	5.6	318.74	0	0.00	317.50	5.6	6,589	0.09%
2023/10/17	3	324.45	6	324.50	321.50	-3.1	6,551	-0.05%
2023/10/16	2.1	325.38	0	0.00	325.00	2.1	6,623	0.03%
2023/10/13	6	329.42	0.4	330.00	328.50	5.6	6,669	0.08%
2023/10/12	0.1	336.50	0	0.00	336.00	0.1	6,647	0.00%
2023/10/11	0.2	337.00	0	0.00	338.50	0.2	6,721	0.00%
2023/10/06	2.1	338.76	0	0.00	337.50	2.1	6,828	0.03%
2023/10/05	0.1	338.00	0	0.00	338.00	0.1	6,899	0.00%
2023/10/04	3.1	330.38	1	335.00	333.00	2.1	6,942	0.03%
2023/10/03	3.4	339.35	1	339.00	336.50	2.4	6,933	0.03%
2023/10/02	0	336.00	4.3	333.25	335.50	-4.2	6,932	-0.06%
2023/09/27	10.4	323.21	9.3	323.77	323.00	1.1	7,075	0.02%
2023/09/26	15.2	329.57	11	328.05	326.50	4.2	7,120	0.06%
2023/09/25	0	0.00	5.1	334.05	336.50	-5.1	7,247	-0.07%
2023/09/22	1	325.50	0.1	326.50	328.50	1	7,260	0.01%
2023/09/21	2.5	325.52	0	0.00	325.00	2.5	7,321	0.03%
2023/09/20	0.2	330.78	1	333.00	330.50	-0.8	7,280	-0.01%
2023/09/19	1	329.00	0	0.00	330.50	1	7,372	0.01%
2023/09/18	7.1	332.79	1	334.00	330.50	6.1	7,598	0.08%
2023/09/15	0.2	340.06	2	342.00	340.00	-1.8	7,762	-0.02%
2023/09/14	0	337.50	2.5	337.20	338.00	-2.5	7,877	-0.03%
2023/09/13	0.2	330.01	0	0.00	331.50	0.2	8,001	0.00%
2023/09/12	0.5	332.50	1	331.50	332.50	-0.5	8,360	-0.01%
2023/09/11	11.2	335.22	3	331.00	331.50	8.2	8,651	0.10%
2023/09/08	3	340.34	0	0.00	340.00	3	8,860	0.03%
2023/09/07	2	342.50	0	0.00	343.00	2	9,100	0.02%
2023/09/06	2.1	345.77	1	346.00	345.00	1.1	9,296	0.01%
2023/09/05	2.1	346.79	0	0.00	348.50	2.1	9,306	0.02%
2023/09/04	3	344.34	1	350.00	346.00	2	9,405	0.02%
2023/09/01	1.6	344.94	0.4	347.00	346.00	1.2	9,557	0.01%
2023/08/31	0.1	346.50	0	0.00	346.00	0.1	9,592	0.00%
2023/08/30	2.3	346.33	3	348.00	346.50	-0.8	9,628	-0.01%
2023/08/29	1	342.00	0.1	346.00	346.50	1	9,712	0.01%
2023/08/28	2.2	341.23	7	341.36	342.50	-4.8	9,696	-0.05%
2023/08/25	5.3	347.79	0	348.50	345.50	5.3	9,795	0.05%
2023/08/24	5.1	353.82	8.1	354.62	357.00	-3	9,803	-0.03%
2023/08/23	3	347.34	1.1	348.12	348.00	2	9,787	0.02%
2023/08/22	0	0.00	5	348.40	349.50	-5	9,963	-0.05%
2023/08/21	0.1	343.50	1	343.00	343.00	-1	10,001	-0.01%
2023/08/18	23.8	341.12	15	336.95	341.50	8.8	9,988	0.09%
2023/08/17	6.2	346.59	1	347.58	348.00	5.2	9,892	0.05%
2023/08/16	14.1	349.45	16.1	350.01	350.00	-2	9,820	-0.02%
2023/08/15	16.1	352.66	21	353.98	351.50	-5	9,831	-0.05%
2023/08/14	8.4	350.00	6	350.08	350.50	2.4	9,822	0.02%
2023/08/11	3	354.00	6	356.58	357.00	-3	9,848	-0.03%
2023/08/10	13.1	349.16	7	349.59	351.50	6	9,791	0.06%
2023/08/09	6.2	356.89	6.1	357.44	357.50	0.1	9,727	0.00%
2023/08/08	2.2	359.42	4.1	361.96	360.50	-1.9	9,738	-0.02%
2023/08/07	3.2	365.50	4.5	365.61	363.50	-1.3	9,713	-0.01%
2023/08/04	4.2	358.89	3	360.83	361.50	1.1	9,620	0.01%
2023/08/02	31.7	367.55	16	374.00	361.00	15.7	9,505	0.16%
2023/08/01	30.2	371.41	13.2	371.55	372.50	17.1	9,159	0.19%
2023/07/31	20.3	374.80	13.3	377.86	365.50	7	8,946	0.08%
2023/07/28	3.2	356.41	3	359.83	366.50	0.2	8,651	0.00%
2023/07/27	4.2	358.45	4	359.13	358.50	0.2	8,573	0.00%
2023/07/26	3.4	361.84	2	364.01	360.50	1.4	8,666	0.02%
2023/07/25	1.1	364.20	6.2	367.57	364.00	-5	8,722	-0.06%
2023/07/24	2.2	355.11	4	359.13	361.00	-1.8	8,664	-0.02%
2023/07/21	1.1	352.76	2	358.25	359.50	-0.9	8,724	-0.01%
2023/07/20	0.1	357.00	0	0.00	356.50	0.1	8,725	0.00%
2023/07/19	5.5	358.74	13	359.27	357.00	-7.5	8,726	-0.09%
2023/07/18	3.2	368.92	5.5	369.09	365.50	-2.3	8,706	-0.03%
2023/07/17	4.2	367.06	1.1	368.36	368.50	3.1	8,665	0.04%
2023/07/14	28.2	366.18	25.3	367.20	368.00	2.9	8,671	0.03%
2023/07/13	9.6	374.39	12.6	376.56	370.50	-3	8,592	-0.04%
2023/07/12	11.2	362.21	6.2	363.32	363.00	5	8,481	0.06%
2023/07/11	1.3	359.08	7	359.14	359.50	-5.8	8,712	-0.07%
2023/07/10	1.2	350.03	2	348.54	348.50	-0.8	8,663	-0.01%
2023/07/07	12.2	348.49	7.1	350.11	348.00	5.1	8,645	0.06%
2023/07/06	18.9	357.23	13.1	354.35	354.00	5.8	8,604	0.07%
2023/07/05	2.1	365.02	1	367.00	366.00	1.1	8,456	0.01%
2023/07/04	3.5	367.45	7	363.14	367.00	-3.5	8,386	-0.04%
2023/07/03	3.1	351.26	9.4	359.83	362.50	-6.3	8,333	-0.07%
2023/06/30	4.5	341.67	1	343.00	344.50	3.5	8,191	0.04%
2023/06/29	5.2	351.25	9	352.05	349.50	-3.8	8,124	-0.05%
2023/06/28	4.1	348.52	0	348.00	347.00	4.1	8,085	0.05%
2023/06/27	7.2	350.10	6.3	348.80	345.00	0.8	8,099	0.01%
2023/06/26	14.9	350.04	14.3	348.56	348.00	0.6	8,031	0.01%
2023/06/21	10.3	364.08	4.3	365.77	364.00	6	7,849	0.08%
2023/06/20	6.1	371.33	1.2	372.43	369.00	5	7,663	0.07%
2023/06/19	13.1	373.87	9.3	373.88	375.50	3.8	7,520	0.05%
2023/06/16	99.6	375.97	49.1	376.53	371.50	50.5	7,356	0.69%
2023/06/15	20.2	361.81	29.2	366.48	370.00	-9	6,961	-0.13%
2023/06/14	1.3	353.82	5.2	355.04	353.00	-3.9	6,673	-0.06%
2023/06/13	3.3	344.86	8.1	342.28	343.00	-4.8	6,422	-0.08%
2023/06/12	3.1	341.07	7.1	338.07	336.00	-4	6,199	-0.07%
2023/06/09	5.2	324.32	0	0.00	323.00	5.2	6,062	0.08%
2023/06/08	2.2	327.51	5	328.40	325.00	-2.9	6,008	-0.05%
2023/06/07	6.1	327.82	25.1	324.20	328.50	-19.1	5,959	-0.32%
2023/06/06	9	316.61	1	319.00	316.00	8	5,807	0.14%
2023/06/05	0.2	318.35	6.1	318.57	319.50	-5.9	5,826	-0.10%
2023/06/02	6.1	312.11	0	0.00	315.00	6.1	5,989	0.10%
2023/06/01	0.2	315.50	0.1	316.42	316.50	0	5,949	0.00%
2023/05/31	0.1	315.00	1.1	318.42	316.50	-1.1	5,947	-0.02%
2023/05/30	1.1	312.57	0	0.00	314.00	1.1	5,850	0.02%
2023/05/29	33.1	320.26	29.2	317.20	315.50	3.9	5,880	0.07%
2023/05/26	80.2	316.08	21.1	316.38	318.00	59.2	5,899	1.00%
2023/05/25	50.2	307.00	0	0.00	308.00	50.2	5,791	0.87%
2023/05/24	1.1	303.10	0	0.00	305.00	1.1	5,783	0.02%
2023/05/23	0.1	303.91	0	0.00	302.50	0.1	5,777	0.00%
2023/05/22	0.1	305.50	0	0.00	305.50	0.1	5,764	0.00%
2023/05/19	0.1	306.00	0	0.00	306.50	0.1	5,779	0.00%
2023/05/18	2.4	307.19	1.3	308.72	306.50	1.1	5,779	0.02%
2023/05/17	0.1	303.50	2	305.24	305.00	-2	5,729	-0.03%
2023/05/16	0.1	300.50	0	0.00	300.50	0.1	5,684	0.00%
2023/05/15	1.1	297.45	2	300.75	300.50	-0.9	5,704	-0.02%
2023/05/12	1.2	298.50	0.1	299.50	297.50	1.1	5,716	0.02%
2023/05/11	1.2	298.50	0.1	299.50	297.00	1.1	5,780	0.02%
2023/05/10	0.1	301.50	0	0.00	301.50	0.1	5,829	0.00%
2023/05/09	50.1	304.67	0	0.00	304.00	50.1	5,846	0.86%
2023/05/08	0	0.00	0	305.00	305.50	0	5,872	0.00%
2023/05/05	4.1	301.04	0	0.00	303.00	4.1	5,953	0.07%
2023/05/04	1	302.00	4	304.63	304.00	-3	6,033	-0.05%
2023/05/03	1.4	298.65	3	298.83	298.50	-1.6	6,051	-0.03%
2023/05/02	4	298.26	2	302.00	298.00	2	6,157	0.03%
2023/04/28	1	299.01	2	300.00	300.00	-1	6,268	-0.02%
2023/04/27	0	0.00	3	297.33	295.50	-3	6,235	-0.05%
2023/04/26	16.3	292.23	1	294.00	294.00	15.3	6,241	0.25%
2023/04/25	4	298.00	0	0.00	297.00	4	6,177	0.07%
2023/04/24	1.1	300.32	0	0.00	302.50	1.1	6,173	0.02%
2023/04/21	4.3	302.62	1	303.00	303.00	3.3	6,200	0.05%
2023/04/20	0.1	306.55	1	306.50	306.50	-0.9	6,150	-0.02%
2023/04/19	2.3	305.42	0	0.00	305.50	2.3	6,182	0.04%
2023/04/18	2.1	310.12	2.3	309.67	307.50	-0.2	6,219	0.00%
2023/04/17	10.2	310.01	2	310.50	310.00	8.2	6,239	0.13%
2023/04/14	6.1	312.76	26.8	313.78	314.50	-20.7	6,200	-0.33%
2023/04/13	0.1	300.00	3	300.17	300.50	-2.9	5,923	-0.05%
2023/04/12	4.2	298.87	0.1	299.00	298.50	4.1	5,907	0.07%
2023/04/11	1.1	295.27	6.2	298.82	299.00	-5.1	5,890	-0.09%
2023/04/10	1.3	295.19	0	0.00	295.00	1.3	5,858	0.02%
2023/04/07	2	295.00	0	0.00	294.00	2	5,841	0.03%
2023/04/06	7	294.50	1	295.00	294.50	6	5,812	0.10%
2023/03/31	0	0.00	4	300.50	301.00	-4	5,773	-0.07%
2023/03/30	1.1	295.02	0	0.00	295.50	1.1	5,729	0.02%
2023/03/29	2.1	295.02	3	296.50	295.50	-1	5,736	-0.02%
2023/03/28	1.1	298.94	0.1	298.33	298.50	1	5,722	0.02%
2023/03/27	2.1	300.24	1.4	299.96	300.00	0.7	5,663	0.01%
2023/03/24	4	300.75	10.5	299.63	300.50	-6.5	5,686	-0.11%
2023/03/23	1	291.52	0	295.00	294.50	1	5,641	0.02%
2023/03/22	0.1	295.00	1	295.00	295.00	-1	5,693	-0.02%
2023/03/21	0.4	292.50	5	292.90	293.00	-4.7	5,745	-0.08%
2023/03/20	0.1	287.00	0	0.00	287.50	0.1	5,733	0.00%
2023/03/17	2.2	287.82	1	286.50	286.50	1.2	5,758	0.02%
2023/03/16	4	285.38	3	288.17	286.50	1	5,757	0.02%
2023/03/15	0	0.00	1.1	290.45	289.00	-1.1	5,803	-0.02%
2023/03/14	13.2	285.73	1	285.00	285.00	12.2	5,821	0.21%
2023/03/13	1	288.50	0.1	289.00	292.00	0.9	5,739	0.02%
2023/03/10	6.3	290.24	2	289.75	290.00	4.3	5,743	0.07%
2023/03/09	3	295.67	0.1	296.50	295.50	3	5,756	0.05%
2023/03/08	2	298.00	3.2	298.10	298.50	-1.2	5,826	-0.02%
2023/03/07	3.8	302.37	15.7	301.62	301.50	-11.8	5,820	-0.20%
2023/03/06	1.1	291.95	0	0.00	290.00	1.1	5,662	0.02%
2023/03/03	4.4	289.92	1	291.00	288.00	3.4	5,664	0.06%
2023/03/02	1	288.00	4	289.50	289.50	-3	5,714	-0.05%
2023/03/01	0.3	288.37	0	0.00	289.50	0.3	5,716	0.01%
2023/02/24	7.1	286.91	1	288.00	286.50	6.1	5,699	0.11%
2023/02/23	7.1	290.29	1	293.00	290.00	6.1	5,649	0.11%
2023/02/22	9.2	291.13	2	290.00	290.00	7.2	5,588	0.13%
2023/02/21	2	296.75	5	297.30	297.50	-3	5,550	-0.05%
2023/02/20	2	295.00	3	295.50	295.00	-1	5,656	-0.02%
2023/02/17	1.3	293.90	0	0.00	294.50	1.3	5,784	0.02%
2023/02/16	0	297.00	3.2	297.63	299.00	-3.2	5,823	-0.05%
2023/02/15	0	293.00	0	0.00	293.00	0	5,936	0.00%
2023/02/14	0	295.00	0.1	294.50	294.00	0	5,917	0.00%
2023/02/13	1	293.00	0	0.00	294.00	1	5,943	0.02%
2023/02/10	2.1	293.46	4	292.75	294.00	-2	5,965	-0.03%
2023/02/09	8.3	292.55	2	291.25	292.00	6.3	5,975	0.11%
2023/02/08	0	0.00	1	295.51	296.00	-1	5,896	-0.02%
2023/02/07	1.1	295.68	7.3	297.51	296.00	-6.2	5,855	-0.11%
2023/02/06	1	297.00	1.2	298.74	297.00	-0.2	5,927	0.00%
2023/02/03	1.3	299.22	6.7	300.16	301.50	-5.4	5,966	-0.09%
2023/02/02	1.3	295.15	8.4	297.26	298.00	-7.1	5,943	-0.12%
2023/02/01	2.2	293.09	1.1	294.40	294.50	1.2	5,918	0.02%
2023/01/31	1.1	287.14	1.1	290.95	289.00	0	5,901	0.00%
2023/01/30	1.1	287.04	1.6	292.74	288.50	-0.6	5,870	-0.01%
2023/01/17	2.1	286.03	3	287.00	286.00	-0.9	5,796	-0.01%
2023/01/16	0	0.00	4	282.75	281.50	-4	5,822	-0.07%
2023/01/13	1	279.00	9	278.78	277.50	-8	5,821	-0.14%
2023/01/12	7.2	279.13	1	277.00	277.00	6.2	5,840	0.11%
2023/01/11	1.1	285.05	3	285.67	286.00	-1.9	5,798	-0.03%
2023/01/10	3	282.00	4	283.63	283.50	-1	5,843	-0.02%
2023/01/09	0.2	281.33	1	278.50	283.00	-0.9	5,912	-0.01%
2023/01/06	5.3	275.09	1	272.50	272.00	4.3	5,888	0.07%
2023/01/05	8.3	281.71	5	280.30	278.50	3.3	5,870	0.06%
2023/01/04	4	283.63	4	284.13	284.00	0	5,910	0.00%
2023/01/03	1	284.04	1	285.50	285.50	0	6,007	0.00%
2022/12/30	0.1	285.04	2	287.00	286.50	-1.9	6,022	-0.03%
2022/12/29	3	280.82	1.2	280.92	281.00	1.8	6,145	0.03%
2022/12/28	2	279.27	33	282.64	282.50	-31	6,219	-0.50%
2022/12/27	0	285.00	20	284.50	284.00	-20	6,224	-0.32%
2022/12/26	2	280.50	2.1	281.53	282.00	0	6,244	0.00%
2022/12/23	7.2	280.15	4	281.63	281.00	3.2	6,314	0.05%
2022/12/22	5.4	283.66	4	286.50	286.50	1.4	6,337	0.02%
2022/12/21	4.1	283.99	0	0.00	283.50	4.1	6,394	0.06%
2022/12/20	5.6	286.62	3	283.33	283.00	2.6	6,408	0.04%
2022/12/19	1	290.50	1	290.00	290.00	0	6,432	0.00%
2022/12/16	4.1	290.15	151	290.86	291.00	-146.9	6,428	-2.28%	大賣/鉅額交易
2022/12/15	1.1	294.00	2	295.00	295.50	-0.9	6,382	-0.01%
2022/12/14	3.3	291.78	5	294.60	295.50	-1.8	6,367	-0.03%
2022/12/13	4	292.25	1	297.00	291.50	3	6,326	0.05%
2022/12/12	2	290.50	2	293.50	293.50	0	6,268	0.00%
2022/12/09	4.1	293.55	1	294.50	294.50	3.1	6,337	0.05%
2022/12/08	4	290.00	4	292.75	294.50	0	6,341	0.00%
2022/12/07	3.1	294.33	1	294.50	294.50	2.1	6,355	0.03%
2022/12/06	1	300.00	2.1	301.90	301.00	-1.1	6,334	-0.02%
2022/12/02	0	0.00	32.1	304.84	305.00	-32.1	6,404	-0.50%
2022/12/01	0	0.00	8	305.50	305.00	-8	6,403	-0.12%
2022/11/30	0.1	300.00	1	302.00	302.00	-0.9	6,349	-0.01%
2022/11/29	0	0.00	2	296.25	298.00	-2	6,266	-0.03%
2022/11/28	6	294.67	0.2	293.00	293.00	5.9	6,246	0.09%
2022/11/25	1	300.00	3	303.33	302.00	-2	6,239	-0.03%
2022/11/24	2	301.00	7.1	300.50	302.00	-5	6,203	-0.08%
2022/11/23	1	295.50	2	297.00	295.50	-1	6,181	-0.02%
2022/11/21	0	290.50	1	292.50	293.50	-1	6,198	-0.02%
2022/11/18	0	0.00	3.2	294.24	293.00	-3.2	6,158	-0.05%
2022/11/17	0	0.00	11	290.05	292.00	-11	6,157	-0.18%
2022/11/16	2	289.74	4	290.25	288.50	-2	6,191	-0.03%
2022/11/15	1	285.50	11.5	289.02	293.00	-10.5	6,108	-0.17%
2022/11/14	0	285.50	3.4	286.18	285.50	-3.4	5,980	-0.06%
2022/11/11	1	282.00	14.5	282.66	283.50	-13.5	5,919	-0.23%
2022/11/10	2.1	272.38	1	271.00	271.00	1.1	5,787	0.02%
2022/11/09	1	274.50	1	274.00	274.00	0	5,787	0.00%
2022/11/08	2	272.50	7.1	274.42	274.00	-5.1	5,811	-0.09%
2022/11/07	1	268.00	4.5	272.50	273.00	-3.5	5,827	-0.06%
2022/11/04	3	267.01	3	269.67	269.50	0	5,873	0.00%
2022/11/03	7	265.86	0.2	266.50	267.00	6.9	5,942	0.12%
2022/11/02	5.3	269.92	9.1	268.39	268.50	-3.7	5,982	-0.06%
2022/11/01	0	260.00	2	260.00	261.00	-2	5,890	-0.03%
2022/10/31	1.2	258.08	0	0.00	257.50	1.2	5,861	0.02%
2022/10/28	1.1	261.64	3	263.00	258.00	-1.9	5,930	-0.03%
2022/10/27	2.1	258.76	4	260.38	258.00	-1.9	5,946	-0.03%
2022/10/26	7	254.50	2.1	255.93	256.00	4.9	6,026	0.08%
2022/10/25	10.7	257.81	4	259.38	259.50	6.7	5,989	0.11%
2022/10/24	0	0.00	1	270.00	268.50	-1	5,924	-0.02%
2022/10/21	0.1	267.50	0	0.00	267.00	0.1	6,001	0.00%
2022/10/20	5	262.50	2	265.50	265.50	3	5,987	0.05%
2022/10/19	2	272.00	0	0.00	268.00	2	5,926	0.03%
2022/10/18	0	270.00	1	272.00	272.50	-1	5,938	-0.02%
2022/10/17	5	270.00	7	268.57	268.50	-2	5,911	-0.03%
2022/10/14	2	270.73	0	0.00	266.00	2	5,871	0.03%
2022/10/13	9	268.55	5	266.80	268.00	4	5,867	0.07%
2022/10/12	4.1	265.70	7	269.00	272.00	-2.9	5,811	-0.05%
2022/10/11	6	263.34	4	263.50	264.50	2	5,770	0.04%
2022/10/07	0.1	275.00	3	279.50	275.00	-3	5,720	-0.05%
2022/10/06	0.1	276.50	8.1	276.68	278.50	-8	5,778	-0.14%
2022/10/05	0.7	266.37	8.1	267.71	269.50	-7.4	5,777	-0.13%
2022/10/04	2	256.00	2	259.50	258.50	0	5,738	0.00%
2022/10/03	0	252.00	0	0.00	252.00	0	5,734	0.00%
2022/09/30	2	249.99	2	253.75	253.00	0	5,806	0.00%
2022/09/29	1	250.50	0	0.00	252.50	1	5,831	0.02%
2022/09/28	4	254.25	3.3	254.59	252.00	0.7	5,843	0.01%
2022/09/27	2	260.00	0	0.00	262.00	2	5,842	0.03%
2022/09/26	4	261.00	0	0.00	260.50	4	5,877	0.07%
2022/09/23	0	0.00	0	267.00	266.50	0	5,917	0.00%
2022/09/22	0.1	269.00	0	0.00	270.00	0.1	5,978	0.00%
2022/09/21	0	0.00	1	270.00	267.00	-1	6,024	-0.02%
2022/09/20	0.3	270.92	2	272.00	271.00	-1.7	6,062	-0.03%
2022/09/19	0.2	267.49	0.1	268.00	269.00	0.1	6,091	0.00%
2022/09/16	2.1	264.66	0.1	268.00	264.50	2.1	6,157	0.03%
2022/09/15	1	265.70	0.2	270.00	270.50	0.8	6,167	0.01%
2022/09/14	21	268.95	0	0.00	268.00	21	6,154	0.34%
2022/09/13	3.2	269.81	5	270.40	269.00	-1.8	6,135	-0.03%
2022/09/12	0	0.00	2	270.50	270.00	-2	6,119	-0.03%
2022/09/08	0	0.00	8.4	264.54	268.00	-8.4	6,155	-0.14%
2022/09/07	3	254.67	6	254.83	257.00	-3	6,129	-0.05%
2022/09/06	0.1	258.50	3.1	257.67	257.50	-2.9	6,134	-0.05%
2022/09/05	2	255.25	1	255.50	255.50	1	6,141	0.02%
2022/09/02	2	254.26	0.1	256.00	255.00	1.9	6,164	0.03%
2022/09/01	7.2	256.10	2	256.25	258.50	5.2	6,131	0.09%
2022/08/31	3.2	261.03	2	262.75	263.00	1.2	6,065	0.02%
2022/08/30	2	263.75	3.1	264.03	264.00	-1.1	6,027	-0.02%
2022/08/29	4	261.38	3	263.33	262.50	1	6,025	0.02%
2022/08/26	2	269.50	3	268.67	268.00	-1	5,979	-0.02%
2022/08/25	3	266.83	2	268.25	268.00	1	5,937	0.02%
2022/08/24	1	268.47	2.1	266.99	267.00	-1	5,926	-0.02%
2022/08/23	2	266.00	0.2	266.00	266.00	1.8	5,986	0.03%
2022/08/22	0	0.00	5.1	270.98	269.50	-5.1	5,968	-0.08%
2022/08/19	1.1	271.41	3	272.33	272.50	-1.9	5,988	-0.03%
2022/08/18	0	0.00	3	272.33	272.50	-3	5,984	-0.05%
2022/08/17	1.6	272.16	2	272.50	272.50	-0.5	6,006	-0.01%
2022/08/16	2.5	272.15	7	272.36	272.50	-4.5	5,963	-0.08%
2022/08/15	0.1	273.00	5	272.40	274.00	-5	5,951	-0.08%
2022/08/12	6.3	266.83	1	267.00	267.00	5.3	5,913	0.09%
2022/08/11	1	268.02	3	271.83	272.50	-2	5,864	-0.03%
2022/08/10	3.2	267.52	6	269.92	272.00	-2.8	5,811	-0.05%
2022/08/09	1	266.49	4	264.00	265.00	-3	5,751	-0.05%
2022/08/08	0	263.00	3	263.33	264.50	-3	5,692	-0.05%
2022/08/05	0.1	263.00	3	263.67	262.50	-2.9	5,722	-0.05%
2022/08/04	51	262.54	3	264.00	261.00	48	5,712	0.84%
2022/08/03	2	258.00	46.1	259.72	264.00	-44.1	5,587	-0.79%
2022/08/02	4	254.25	3	257.00	258.50	1	5,541	0.02%
2022/08/01	10.1	258.99	2	257.51	258.50	8.1	5,448	0.15%
2022/07/29	5	257.70	0	0.00	258.00	5	5,489	0.09%
2022/07/28	1	263.00	31	263.26	262.00	-30	5,405	-0.55%
2022/07/26	0	0.00	1	251.45	249.00	-1	5,243	-0.02%
2022/07/25	0	0.00	2	248.25	250.50	-2	5,270	-0.04%
2022/07/22	1	250.00	0	0.00	248.00	1	5,269	0.02%
2022/07/21	1	250.00	2	250.50	250.00	-1	5,285	-0.02%
2022/07/20	3	249.50	7	249.64	249.00	-4	5,328	-0.08%
2022/07/19	0	0.00	8	246.50	246.00	-8	5,358	-0.15%
2022/07/18	2	247.74	1	247.00	245.00	1	5,388	0.02%
2022/07/15	0	246.00	4	244.88	245.00	-4	5,331	-0.07%
2022/07/14	0	0.00	1	240.00	239.50	-1	5,273	-0.02%
2022/07/13	2	240.25	8.1	241.14	239.50	-6.1	5,153	-0.12%
2022/07/12	0	0.00	3	232.00	231.00	-3	5,004	-0.06%
2022/07/11	0	0.00	1	227.50	229.50	-1	4,953	-0.02%
2022/07/08	1	228.50	4	228.23	227.50	-3	4,938	-0.06%
2022/07/07	1	215.50	1	222.50	221.00	0	4,883	0.00%
2022/07/06	5	215.80	0	0.00	210.50	5	4,852	0.10%
2022/07/05	0	0.00	1	223.50	220.50	-1	4,823	-0.02%
2022/07/04	1	217.60	1.1	220.00	219.00	-0.1	4,779	0.00%
2022/07/01	1	221.56	1	221.50	221.50	0	4,772	0.00%
2022/06/30	1	222.01	0	0.00	221.50	1	4,734	0.02%
2022/06/29	3.1	225.71	0	0.00	227.50	3.1	4,712	0.07%
2022/06/28	1	237.50	4	236.63	236.00	-3	4,659	-0.06%
2022/06/27	0	0.00	3	238.50	236.50	-3	4,642	-0.06%
2022/06/24	0	0.00	0	237.50	239.00	0	4,593	0.00%
2022/06/23	0	0.00	105.1	233.21	234.00	-105.1	4,512	-2.33%	大賣/鉅額交易
2022/06/22	1	228.00	1	227.00	226.50	0	4,468	0.00%
2022/06/21	0	0.00	5	230.30	232.50	-5	4,482	-0.11%
2022/06/17	0	0.00	1	223.00	227.00	-1	4,446	-0.02%
2022/06/15	4	226.00	3	225.50	225.00	1	4,488	0.02%
2022/06/14	3	226.00	0	0.00	228.50	3	4,547	0.07%
2022/06/13	3.1	229.94	0	0.00	228.00	3.1	4,603	0.07%
2022/06/10	2	236.00	3.2	238.63	237.00	-1.2	4,633	-0.02%
2022/06/07	7	232.00	0	0.00	233.00	7	4,895	0.14%
2022/06/06	1	237.00	0	0.00	239.00	1	4,910	0.02%
2022/06/02	2	238.00	0	0.00	236.50	2	5,069	0.04%
2022/06/01	0	0.00	1	241.00	241.50	-1	5,167	-0.02%
2022/05/31	2.1	240.81	5	239.20	241.50	-2.9	5,179	-0.06%
2022/05/30	1	238.00	133	233.74	238.50	-132	5,154	-2.56%	大賣/鉅額交易
2022/05/27	1	232.50	85	228.90	231.50	-84	5,161	-1.63%
2022/05/26	0.1	224.00	7	224.00	224.00	-6.9	5,214	-0.13%
2022/05/25	1	223.50	0	0.00	222.50	1	5,406	0.02%
2022/05/24	3	222.83	4	222.75	220.00	-1	5,433	-0.02%
2022/05/23	2	225.50	58	226.43	225.00	-56	5,443	-1.03%
2022/05/20	1	226.00	1	224.00	226.50	0	5,468	0.00%
2022/05/19	8.1	221.44	1	222.04	222.00	7	5,431	0.13%
2022/05/18	27	230.07	0	0.00	231.00	27	5,396	0.50%
2022/05/17	0	0.00	1	225.00	225.00	-1	5,392	-0.02%
2022/05/16	0	0.00	1	224.98	223.00	-1	5,391	-0.02%
2022/05/13	4	218.63	1	219.00	221.00	3	5,479	0.05%
2022/05/12	4.1	220.10	23	218.59	218.50	-18.9	5,516	-0.34%
2022/05/11	2.1	222.27	0.5	223.50	223.50	1.6	5,557	0.03%
2022/05/10	1.1	224.09	1.1	223.45	226.50	0	5,575	0.00%
2022/05/09	3	228.17	1	230.50	230.00	2	5,570	0.04%
2022/05/06	9.3	233.80	0	0.00	234.00	9.3	5,644	0.16%
2022/05/05	0.1	244.00	0	0.00	241.00	0.1	5,662	0.00%
2022/05/04	1	241.50	0	242.00	241.00	1	5,679	0.02%
2022/05/03	9.1	243.76	3.3	242.54	242.50	5.9	5,723	0.10%
2022/04/29	1	248.02	1	250.00	250.00	0	5,700	0.00%
2022/04/28	1	245.52	2	248.25	246.50	-1	5,688	-0.02%
2022/04/27	2	248.71	3	246.67	245.00	-1	5,696	-0.02%
2022/04/26	0	0.00	6	248.42	252.00	-6	5,658	-0.11%
2022/04/25	8.2	237.40	0.3	238.00	236.50	7.9	5,558	0.14%
2022/04/22	4.1	246.27	0	0.00	246.00	4.1	5,492	0.07%
2022/04/21	0.1	253.00	0	0.00	253.00	0.1	5,506	0.00%
2022/04/20	0	0.00	1	251.00	251.00	-1	5,559	-0.02%
2022/04/19	1	248.50	1	249.50	247.50	0	5,593	0.00%
2022/04/18	0.1	249.00	0	0.00	247.50	0.1	5,687	0.00%
2022/04/15	1.1	249.55	0	0.00	249.50	1.1	5,744	0.02%
2022/04/14	1	253.51	2	253.00	253.00	-1	5,818	-0.02%
2022/04/13	1	250.00	0	0.00	255.50	1	5,895	0.02%
2022/04/12	1	247.53	1.2	253.00	248.50	-0.2	6,001	0.00%
2022/04/11	4.3	253.67	0.2	253.00	250.50	4.1	6,165	0.07%
2022/04/08	2	259.50	0	0.00	261.00	2	6,171	0.03%
2022/04/07	0	261.00	0	0.00	261.00	0	6,140	0.00%
2022/04/06	2.2	264.00	0.1	265.00	263.50	2.1	6,089	0.03%
2022/04/01	0.2	266.00	4	268.13	268.50	-3.8	6,052	-0.06%
2022/03/31	2	268.50	3.3	267.91	268.50	-1.3	6,046	-0.02%
2022/03/30	0.1	267.50	0	0.00	268.00	0.1	6,023	0.00%
2022/03/29	0	0.00	2	267.00	266.00	-2	6,009	-0.03%
2022/03/28	1.1	260.75	0	0.00	265.00	1.1	5,983	0.02%
2022/03/25	0.1	268.00	0	268.50	268.00	0	5,976	0.00%
2022/03/24	0.3	263.50	2.2	266.27	266.50	-1.9	5,949	-0.03%
2022/03/23	0.1	263.50	1	263.50	264.50	-0.9	5,966	-0.02%
2022/03/22	0	0.00	1	263.50	262.00	-1	6,010	-0.02%
2022/03/21	1	263.00	122	264.04	261.00	-121	6,015	-2.01%	大賣/鉅額交易
2022/03/18	1	256.50	0	0.00	256.00	1	5,994	0.02%
2022/03/17	2	258.50	1	257.96	260.50	1	5,919	0.02%
2022/03/16	2	249.50	0.5	248.50	249.00	1.5	5,902	0.03%
2022/03/15	3.3	251.42	0.5	252.85	251.50	2.7	5,896	0.05%
2022/03/14	7.1	257.86	0	0.00	257.50	7.1	5,859	0.12%
2022/03/11	55	261.90	10.1	260.86	262.00	45	5,846	0.77%
2022/03/10	5	252.70	4.1	254.15	254.50	0.9	5,727	0.02%
2022/03/08	8.6	240.56	3	243.00	235.50	5.6	5,627	0.10%
2022/03/07	3.5	248.16	2	247.50	247.00	1.5	5,457	0.03%
2022/03/04	1.3	255.85	5	254.50	254.50	-3.7	5,476	-0.07%
2022/03/03	3.1	255.86	2.1	255.98	256.00	1	5,476	0.02%
2022/03/02	2.1	256.43	0	0.00	255.00	2.1	5,469	0.04%
2022/03/01	0	0.00	1.1	255.45	256.50	-1.1	5,442	-0.02%
2022/02/25	28	250.20	5	247.30	246.50	23	5,352	0.43%
2022/02/24	4	254.13	1	254.50	253.50	3	5,188	0.06%
2022/02/23	0	258.50	0	260.00	259.00	0	5,124	0.00%
2022/02/22	2.1	256.77	0.1	256.50	257.00	2	5,131	0.04%
2022/02/21	0.1	259.00	1	259.00	260.00	-0.9	5,160	-0.02%
2022/02/18	1.2	258.89	0	0.00	261.50	1.2	5,237	0.02%
2022/02/17	4	261.50	2	262.25	261.00	2	5,306	0.04%
2022/02/16	4	257.88	0	0.00	258.50	4	5,301	0.08%
2022/02/15	8.1	254.32	0	0.00	253.50	8.1	5,291	0.15%
2022/02/14	12.9	258.98	3.3	258.91	256.00	9.5	5,230	0.18%
2022/02/11	4.2	266.17	0	0.00	265.50	4.2	5,213	0.08%
2022/02/10	0	270.00	0	0.00	269.50	0	5,211	0.00%
2022/02/09	2	269.00	2	269.75	269.50	0	5,236	0.00%
2022/02/08	1.1	269.69	0	0.00	269.00	1.1	5,328	0.02%
2022/02/07	1.4	271.36	0	0.00	271.00	1.4	5,302	0.03%
2022/01/26	1	269.00	0	0.00	268.00	1	5,277	0.02%
2022/01/25	3.3	267.85	0	0.00	269.00	3.3	5,366	0.06%
2022/01/24	2.1	270.21	4	270.00	272.00	-1.9	5,462	-0.03%
2022/01/21	1.1	271.11	3	274.00	272.50	-1.9	5,584	-0.03%
2022/01/20	1.1	271.18	1	273.50	272.50	0.1	5,662	0.00%
2022/01/19	0.1	275.00	0.1	273.50	275.00	0.1	5,660	0.00%
2022/01/18	0.1	275.88	2	274.50	274.00	-1.9	5,689	-0.03%
2022/01/14	10	269.46	2	270.00	271.50	8	5,829	0.14%
2022/01/13	4	277.75	1	276.00	277.00	3	5,810	0.05%
2022/01/12	6	280.08	2	290.50	282.00	4	5,855	0.07%
2022/01/11	1.1	280.05	1	286.50	287.00	0.1	5,922	0.00%
2022/01/10	3.5	280.70	1	283.99	283.50	2.4	5,990	0.04%
2022/01/07	7.1	285.42	17.4	291.24	283.00	-10.4	6,036	-0.17%
2022/01/06	7.2	286.40	9	288.94	291.00	-1.8	6,082	-0.03%
2022/01/05	6.1	291.08	9.1	297.27	290.50	-3	6,030	-0.05%
2022/01/04	254.3	294.79	12.2	293.57	297.00	242.1	5,941	4.08%	大買/鉅額交易
2022/01/03	1.3	279.40	12	280.25	282.00	-10.8	5,736	-0.19%
2021/12/30	7.2	275.86	0	0.00	275.00	7.2	5,703	0.13%
2021/12/29	2.1	277.26	3.4	279.31	278.00	-1.4	5,763	-0.02%
2021/12/28	1.1	276.96	1.3	276.19	277.50	-0.2	5,852	0.00%
2021/12/27	1.3	273.98	10.2	275.51	275.50	-8.9	5,913	-0.15%
2021/12/24	0.1	270.00	16.2	270.65	270.50	-16.1	5,941	-0.27%
2021/12/23	0.1	269.67	7	268.79	270.00	-7	6,021	-0.12%
2021/12/22	0	0.00	1	267.00	265.50	-1	6,077	-0.02%
2021/12/20	4.1	264.75	3	269.00	264.00	1.1	6,207	0.02%
2021/12/17	0	266.91	1	268.50	269.00	-1	6,287	-0.02%
2021/12/16	6	267.25	1.3	271.35	266.00	4.7	6,256	0.08%
2021/12/15	3.4	265.70	0	0.00	267.50	3.4	6,311	0.05%
2021/12/14	0	267.00	1.3	267.35	269.00	-1.3	6,378	-0.02%
2021/12/13	3.1	269.02	0	0.00	270.00	3.1	6,378	0.05%
2021/12/10	5.1	271.20	1.1	269.70	271.00	3.9	6,400	0.06%
2021/12/09	0.1	267.45	5.5	267.22	269.00	-5.4	6,351	-0.09%
2021/12/08	3.3	261.73	0	0.00	261.00	3.3	6,361	0.05%
2021/12/07	0.1	262.00	1	264.50	263.00	-0.9	6,367	-0.01%
2021/12/06	0	0.00	5	260.00	261.00	-5	6,362	-0.08%
2021/12/03	2	262.00	0.1	262.00	261.50	1.9	6,370	0.03%
2021/12/02	2	261.00	1	261.00	261.50	1	6,385	0.02%
2021/12/01	2	258.00	0	0.00	258.00	2	6,380	0.03%
2021/11/30	1.1	258.38	1	259.00	256.00	0.1	6,421	0.00%
2021/11/29	2.4	252.41	151	253.51	253.50	-148.6	6,344	-2.34%	大賣/鉅額交易
2021/11/26	3	254.33	300	253.56	252.00	-297	6,397	-4.64%	大賣/鉅額交易
2021/11/25	1.1	260.93	151	258.56	259.00	-150	6,527	-2.30%	大賣/鉅額交易
2021/11/24	0.1	257.00	1	259.00	256.00	-0.9	6,515	-0.01%
2021/11/23	2	255.01	2	255.50	255.00	0	6,547	0.00%
2021/11/22	1	259.00	0	0.00	259.00	1	6,572	0.02%
2021/11/19	0.1	261.00	0	0.00	261.00	0.1	6,626	0.00%
2021/11/18	1.1	259.60	1	260.00	260.00	0.1	6,633	0.00%
2021/11/17	12.1	259.14	1	262.50	261.50	11.1	6,621	0.17%
2021/11/16	2.1	256.51	5	255.70	256.00	-2.9	6,622	-0.04%
2021/11/15	0.1	260.10	3	260.00	260.00	-2.9	6,688	-0.04%
2021/11/12	3.2	260.59	2	263.00	261.00	1.2	6,832	0.02%
2021/11/11	1	260.00	3	259.67	259.00	-2	6,996	-0.03%
2021/11/10	0.1	265.04	1	268.00	265.00	-0.9	7,023	-0.01%
2021/11/09	0.1	266.00	5	265.20	266.00	-4.9	7,005	-0.07%
2021/11/08	6	262.08	0	260.50	259.50	6	6,981	0.09%
2021/11/05	1.3	260.58	14	260.00	262.00	-12.7	6,943	-0.18%
2021/11/04	0.3	253.50	6	254.50	253.50	-5.8	6,851	-0.08%
2021/11/03	4	247.13	1	247.50	247.00	3	6,809	0.04%
2021/11/02	7.1	252.37	1	255.01	252.00	6.1	6,775	0.09%
2021/11/01	7.1	250.00	10.1	255.94	257.50	-3	6,677	-0.05%
2021/10/29	8.7	245.84	2	251.25	245.00	6.7	6,571	0.10%
2021/10/28	1	245.50	4	248.13	252.50	-3	6,545	-0.05%
2021/10/27	3	243.50	0	0.00	244.50	3	6,488	0.05%
2021/10/26	1	249.00	3	247.00	244.50	-2	6,511	-0.03%
2021/10/25	1	243.01	0	0.00	242.50	1	6,487	0.02%
2021/10/22	9.3	244.91	8.2	244.09	244.00	1.2	6,498	0.02%
2021/10/21	2.2	254.15	5	254.90	253.00	-2.9	6,467	-0.04%
2021/10/20	7.1	254.38	4	258.00	254.50	3.1	6,446	0.05%
2021/10/19	0.1	253.00	5.1	256.76	259.00	-5	6,348	-0.08%
2021/10/18	6.3	245.28	7	247.79	249.50	-0.7	6,260	-0.01%
2021/10/15	3.5	236.79	2	239.25	240.00	1.5	6,152	0.02%
2021/10/14	13.7	240.00	0	0.00	235.50	13.7	6,115	0.22%
2021/10/13	1.1	245.68	1.2	248.08	246.50	-0.1	6,163	0.00%
2021/10/12	2	244.25	1	248.50	247.00	1	6,208	0.02%
2021/10/08	0.1	251.00	0	0.00	250.50	0.1	6,432	0.00%
2021/10/07	0.5	249.50	1	248.50	248.50	-0.6	6,677	-0.01%
2021/10/05	0.1	246.00	0	0.00	245.00	0.1	6,788	0.00%
2021/10/04	5.2	242.22	1.2	240.13	240.00	4.1	6,716	0.06%
2021/10/01	5.4	247.73	0.1	250.00	248.00	5.3	6,663	0.08%
2021/09/30	0.2	252.00	0	0.00	252.00	0.2	6,611	0.00%
2021/09/29	6.3	247.87	0.1	250.50	248.50	6.2	6,538	0.10%
2021/09/28	7.3	252.54	0.4	254.00	252.50	6.9	6,485	0.11%
2021/09/27	5.1	257.14	0	0.00	258.00	5.1	6,500	0.08%
2021/09/24	5.8	263.14	7	264.00	260.00	-1.3	6,478	-0.02%
2021/09/23	2.2	251.86	0	0.00	251.50	2.2	6,459	0.03%
2021/09/22	3.1	250.37	2	251.50	250.00	1.1	6,483	0.02%
2021/09/17	22.8	256.32	1.2	257.13	256.00	21.6	6,393	0.34%
2021/09/16	0.1	259.00	0	0.00	260.00	0.1	6,390	0.00%
2021/09/15	5.7	259.04	0	0.00	258.00	5.7	6,445	0.09%
2021/09/14	1.2	264.61	1	265.00	263.50	0.2	6,418	0.00%
2021/09/13	4.9	264.01	0	0.00	263.50	4.9	6,446	0.08%
2021/09/10	0.1	269.88	0	0.00	269.00	0.1	6,413	0.00%
2021/09/09	0.2	270.26	0	0.00	269.50	0.2	6,507	0.00%
2021/09/08	0	271.00	3.1	269.85	270.50	-3	6,523	-0.05%
2021/09/07	0.1	271.25	0	0.00	271.50	0.1	6,535	0.00%
2021/09/06	0.1	273.38	3	272.33	273.50	-2.9	6,572	-0.04%
2021/09/03	2.3	268.69	2	270.75	272.00	0.3	6,531	0.00%
2021/09/02	1.1	269.09	1	269.50	268.50	0.1	6,505	0.00%
2021/09/01	0.5	271.50	1	272.50	272.00	-0.5	6,509	-0.01%
2021/08/31	16.3	267.83	5.1	268.69	270.50	11.2	6,447	0.17%
2021/08/30	2.3	277.47	0	277.50	279.50	2.2	6,302	0.04%
2021/08/27	1.2	277.83	0	0.00	279.00	1.2	6,324	0.02%
2021/08/26	1.1	277.54	0.2	279.24	276.50	0.8	6,330	0.01%
2021/08/25	50	276.50	2	275.25	277.50	48	6,329	0.76%
2021/08/24	0.2	270.02	0	0.00	268.00	0.2	6,301	0.00%
2021/08/23	0	0.00	2.1	268.54	270.00	-2.1	6,332	-0.03%
2021/08/20	8.2	267.00	1.1	273.91	263.00	7.1	6,313	0.11%
2021/08/19	6.1	269.84	3.6	270.97	269.00	2.5	6,388	0.04%
2021/08/18	120.3	262.88	11	264.14	267.00	109.3	6,264	1.75%	大買/鉅額交易
2021/08/17	13.4	266.62	11	263.14	262.00	2.4	6,120	0.04%
2021/08/16	1	277.50	4.5	277.95	279.00	-3.5	5,946	-0.06%
2021/08/13	5.2	273.80	2	273.25	274.00	3.2	5,988	0.05%
2021/08/12	9.6	276.18	0	0.00	276.50	9.6	6,034	0.16%
2021/08/11	0.7	280.36	5.2	279.37	280.00	-4.5	6,028	-0.07%
2021/08/10	15.6	278.38	1.1	278.65	278.00	14.5	6,107	0.24%
2021/08/09	6.4	280.86	2.1	280.62	281.50	4.3	6,164	0.07%
2021/08/06	4	285.63	1	286.50	285.00	3	6,230	0.05%
2021/08/05	0	287.50	0	0.00	287.00	0	6,349	0.00%
2021/08/04	2.2	287.11	0	0.00	286.50	2.2	6,560	0.03%
2021/08/03	206.4	285.71	17	284.62	287.50	189.4	6,696	2.83%	大買/鉅額交易
2021/08/02	1.3	286.50	0	0.00	287.00	1.3	6,630	0.02%
2021/07/30	6.2	287.86	0.1	289.00	287.00	6	6,670	0.09%
2021/07/29	5.6	291.89	0.2	293.00	291.50	5.4	6,744	0.08%
2021/07/28	2.3	290.20	0.2	293.00	292.00	2.1	6,843	0.03%
2021/07/27	8.6	293.17	0	294.00	292.00	8.6	6,954	0.12%
2021/07/26	4.1	300.12	2	304.00	299.00	2.1	7,031	0.03%
2021/07/23	0.1	304.50	3	306.00	304.00	-2.9	7,221	-0.04%
2021/07/22	3.2	303.78	3.3	310.57	303.00	-0.1	7,307	0.00%
2021/07/21	3	303.50	5	304.40	306.00	-2	7,336	-0.03%
2021/07/20	6.5	300.98	8	300.00	300.00	-1.5	7,312	-0.02%
2021/07/19	7.1	306.03	3	310.28	308.00	4.1	7,352	0.06%
2021/07/16	0.1	319.50	7.1	321.89	319.50	-7	7,368	-0.09%
2021/07/15	7.3	324.26	107.2	326.84	320.50	-99.9	7,429	-1.34%	大賣/
2021/07/14	6	318.82	19.5	317.99	323.00	-13.5	7,510	-0.18%
2021/07/13	1	310.50	23.3	303.71	307.00	-22.3	7,306	-0.31%
2021/07/12	0	297.00	2	299.50	299.50	-2	7,147	-0.03%
2021/07/09	7.4	295.42	0	0.00	295.00	7.4	7,204	0.10%
2021/07/08	3.1	298.44	4.1	301.13	301.50	-1	7,236	-0.01%
2021/07/07	1	302.50	1	303.50	303.50	0	7,260	0.00%
2021/07/06	0.1	302.50	0	0.00	303.50	0.1	7,341	0.00%
2021/07/05	200	303.31	0	0.00	304.00	200	7,396	2.70%	大買/鉅額交易
2021/07/02	102.1	300.34	5.5	303.64	299.00	96.6	7,426	1.30%	大買/
2021/07/01	3	299.67	3	299.17	297.50	0	7,406	0.00%
2021/06/30	0	0.00	9.6	302.74	303.00	-9.6	7,452	-0.13%
2021/06/29	0	0.00	6	299.50	299.50	-6	7,513	-0.08%
2021/06/28	0	0.00	0.2	294.57	297.00	-0.2	7,553	0.00%
2021/06/25	2	293.00	5.1	296.20	295.00	-3.1	7,636	-0.04%
2021/06/24	10.3	289.89	0	0.00	290.00	10.3	7,589	0.14%
2021/06/23	1	295.50	0.3	296.31	296.00	0.7	7,550	0.01%
2021/06/22	2	295.25	2	298.75	296.00	0	7,564	0.00%
2021/06/21	7	294.22	0.1	298.00	294.00	7	7,547	0.09%
2021/06/18	2	301.75	3.1	301.52	299.50	-1.1	7,535	-0.01%
2021/06/17	0	299.50	5	299.20	299.50	-5	7,434	-0.07%
2021/06/16	0.1	302.47	0	0.00	303.00	0.1	7,548	0.00%
2021/06/15	1.1	305.98	4.7	303.14	302.00	-3.5	7,627	-0.05%
2021/06/11	0	0.00	1	297.50	296.50	-1	7,614	-0.01%
2021/06/09	1.1	294.05	1	298.50	295.00	0.1	7,788	0.00%
2021/06/07	0	0.00	1	296.00	297.00	-1	8,083	-0.01%
2021/06/04	0.1	296.00	0.6	296.00	297.00	-0.5	8,210	-0.01%
2021/06/03	1	295.50	1.5	296.52	297.00	-0.5	8,421	-0.01%
2021/06/02	0.2	297.17	2.2	298.30	298.50	-2.1	8,510	-0.02%
2021/06/01	1	296.00	2.3	295.80	297.00	-1.3	8,612	-0.02%
2021/05/31	0	0.00	10	294.20	296.00	-10	8,755	-0.11%
2021/05/28	7.2	291.23	3.1	291.83	291.50	4.2	8,813	0.05%
2021/05/27	0	0.00	5.3	291.13	293.50	-5.3	8,955	-0.06%
2021/05/26	1	290.00	5	291.10	290.00	-4	9,116	-0.04%
2021/05/25	2.1	288.22	6	289.17	290.00	-3.9	9,278	-0.04%
2021/05/24	3.2	284.56	0.1	285.50	285.00	3.1	9,379	0.03%
2021/05/21	1	285.50	6.6	287.88	289.00	-5.6	9,496	-0.06%
2021/05/20	2	278.25	15.3	280.67	281.00	-13.3	9,525	-0.14%
2021/05/19	0	274.50	2	274.75	273.50	-2	9,565	-0.02%
2021/05/18	3.1	270.49	4.2	275.02	274.50	-1.1	9,817	-0.01%
2021/05/17	6	267.67	17	266.62	266.50	-11	10,280	-0.11%
2021/05/14	10.1	265.49	4	266.50	266.50	6.1	10,532	0.06%
2021/05/13	5.3	268.38	0	0.00	264.50	5.3	10,530	0.05%
2021/05/12	24.8	262.61	8.2	262.79	265.00	16.6	10,497	0.16%
2021/05/11	26.9	272.33	3	276.00	271.00	23.9	10,427	0.23%
2021/05/10	2.2	289.52	0	0.00	287.50	2.2	10,349	0.02%
2021/05/07	4.1	291.18	5.5	291.23	293.50	-1.4	10,556	-0.01%
2021/05/06	6.7	279.98	4	282.25	283.00	2.7	10,604	0.03%
2021/05/05	27.6	286.75	1.4	284.71	283.50	26.2	10,605	0.25%
2021/05/04	21.3	293.56	5	288.50	291.50	16.3	10,601	0.15%
2021/05/03	3.3	306.21	16.3	306.28	306.50	-13.1	10,520	-0.12%
2021/04/29	12.5	309.43	18.1	309.24	302.50	-5.5	10,571	-0.05%
2021/04/28	0.2	303.00	9.7	303.90	305.50	-9.5	10,525	-0.09%
2021/04/27	2.1	301.00	3.3	300.95	302.00	-1.2	10,594	-0.01%
2021/04/26	1	298.00	3	297.68	298.00	-2	10,649	-0.02%
2021/04/23	1.1	293.41	6.1	296.89	297.00	-5	11,017	-0.05%
2021/04/22	10.5	296.19	3.4	294.91	293.00	7.1	11,200	0.06%
2021/04/21	12.5	302.39	4.3	305.00	301.00	8.3	11,269	0.07%
2021/04/20	8.5	308.39	28.9	306.02	307.50	-20.4	11,321	-0.18%
2021/04/19	2.3	297.72	4	296.62	298.00	-1.7	11,243	-0.02%
2021/04/16	1.4	294.24	6.1	293.90	296.50	-4.8	11,421	-0.04%
2021/04/15	2	289.25	2.9	291.96	295.50	-0.9	11,843	-0.01%
2021/04/14	6.4	290.33	0.3	288.00	291.50	6.1	12,150	0.05%
2021/04/13	2.3	293.96	6	294.83	292.00	-3.7	12,554	-0.03%
2021/04/12	12.4	291.98	1	293.58	291.00	11.4	12,759	0.09%
2021/04/09	0.3	298.16	7.1	298.78	299.00	-6.8	12,786	-0.05%
2021/04/08	4.4	298.60	0.1	298.50	297.00	4.3	12,809	0.03%
2021/04/07	103.3	297.04	2	297.00	298.50	101.3	12,818	0.79%	大買/鉅額交易
2021/04/06	4.2	299.46	3	299.50	298.00	1.2	12,773	0.01%
2021/04/01	1	295.45	6.1	293.81	295.50	-5	12,726	-0.04%
2021/03/31	5	289.40	0	0.00	288.00	5	12,593	0.04%
2021/03/30	0	0.00	6	291.75	292.50	-6	12,538	-0.05%
2021/03/29	55.3	287.01	3.5	287.43	288.00	51.8	12,459	0.42%
2021/03/26	0.1	287.97	5.1	287.59	288.00	-5	12,493	-0.04%
2021/03/25	3.2	281.64	6	283.51	284.00	-2.9	12,538	-0.02%
2021/03/24	3.4	285.06	0	0.00	285.50	3.4	12,556	0.03%
2021/03/23	1.7	288.00	0	0.00	288.00	1.7	12,582	0.01%
2021/03/22	1.2	285.26	12.1	286.50	287.00	-10.9	12,608	-0.09%
2021/03/19	6	284.09	3	284.67	283.00	3	12,739	0.02%
2021/03/18	4	287.75	8.1	289.13	288.00	-4.1	12,699	-0.03%
2021/03/17	6	283.17	1	283.50	284.00	5	12,670	0.04%
2021/03/16	5.2	282.02	19	281.89	282.00	-13.8	12,653	-0.11%
2021/03/15	2.2	279.55	0	0.00	277.50	2.2	12,623	0.02%
2021/03/12	4.1	281.66	4	282.25	282.00	0.1	12,679	0.00%
2021/03/11	7.3	276.53	9.1	278.02	281.50	-1.7	12,777	-0.01%
2021/03/10	17.1	266.92	2.2	267.77	265.00	15	12,730	0.12%
2021/03/09	9.4	263.70	4.4	264.39	263.50	5	12,665	0.04%
2021/03/08	7.9	273.50	0.1	276.65	270.50	7.8	12,526	0.06%
2021/03/05	13.4	276.10	3	276.50	275.00	10.4	12,528	0.08%
2021/03/04	11.3	281.03	2	279.50	281.00	9.3	12,597	0.07%
2021/03/03	8.4	285.50	4	289.13	289.00	4.4	12,531	0.03%
2021/03/02	13	289.00	17.1	294.19	288.00	-4.1	12,523	-0.03%
2021/02/26	26	284.47	8	284.31	280.50	18	12,443	0.14%
2021/02/25	14.9	291.68	5.1	293.11	294.50	9.8	12,163	0.08%
2021/02/24	10.2	295.27	1	296.50	294.00	9.2	12,077	0.08%
2021/02/23	2.1	297.79	3	299.83	303.00	-0.9	11,987	-0.01%
2021/02/22	2.3	303.00	1	301.00	301.00	1.3	11,955	0.01%
2021/02/19	6.3	299.18	2	300.50	300.00	4.3	11,887	0.04%
2021/02/18	8.4	307.12	23.2	309.45	306.00	-14.8	11,834	-0.13%
2021/02/17	7.2	297.42	47.4	295.41	299.50	-40.2	11,619	-0.35%
2021/02/05	29.3	279.62	32.4	279.14	280.50	-3.1	11,080	-0.03%
2021/02/04	1.1	284.32	7	285.36	287.00	-5.9	10,881	-0.05%
2021/02/03	4.4	285.29	3	287.50	284.00	1.4	10,819	0.01%
2021/02/02	9.4	287.69	4	287.38	286.00	5.4	10,738	0.05%
2021/02/01	5	283.64	1	284.00	285.00	4	10,605	0.04%
2021/01/29	38.7	288.29	14	295.68	282.50	24.7	10,611	0.23%
2021/01/28	8.1	285.87	6	287.08	287.50	2.1	10,465	0.02%
2021/01/27	10.1	285.93	4	288.13	287.50	6.1	10,350	0.06%
2021/01/26	12.3	290.54	2	290.00	289.00	10.3	10,236	0.10%
2021/01/25	3.2	294.20	9	294.33	295.50	-5.8	10,157	-0.06%
2021/01/22	15.2	291.89	9	291.94	291.00	6.2	10,248	0.06%
2021/01/21	152.2	297.43	2	294.75	299.00	150.2	10,109	1.49%	大買/鉅額交易
2021/01/20	1.3	294.95	4.5	295.11	294.50	-3.2	10,044	-0.03%
2021/01/19	3.1	295.22	11.4	295.52	294.00	-8.3	9,992	-0.08%
2021/01/18	27.3	288.29	9	286.44	289.50	18.3	9,867	0.19%
2021/01/15	12.4	301.37	8	300.95	299.50	4.4	9,503	0.05%
2021/01/14	17.6	306.10	9	305.56	306.00	8.6	9,217	0.09%
2021/01/13	10.1	312.66	6.1	311.98	312.50	4	8,987	0.04%
2021/01/12	16.4	316.45	0.1	316.00	314.00	16.4	8,809	0.19%
2021/01/11	17.9	310.14	8	310.12	313.00	9.8	8,579	0.11%
2021/01/08	29.6	315.91	21.1	313.88	310.00	8.6	8,383	0.10%
2021/01/07	26.1	306.31	14	305.57	316.00	12.1	7,990	0.15%
2021/01/06	32	292.13	25	295.66	298.00	7	7,644	0.09%
2021/01/05	18.5	275.87	30.6	272.75	276.50	-12.1	7,261	-0.17%
2021/01/04	3.2	264.31	2	270.25	265.00	1.2	7,118	0.02%
2020/12/31	1	262.00	4.1	262.11	263.00	-3.1	7,043	-0.04%
2020/12/30	1	260.00	5.1	259.11	260.00	-4.1	7,019	-0.06%
2020/12/29	1	254.50	0	0.00	255.50	1	7,001	0.01%
2020/12/28	0	0.00	6	253.92	254.50	-6	7,092	-0.08%
2020/12/25	2	250.00	1	251.50	249.00	1	7,102	0.01%
2020/12/24	103.7	247.27	1	250.00	247.50	102.7	7,141	1.44%	大買/鉅額交易
2020/12/23	6	248.08	1	250.00	248.00	5	7,158	0.07%
2020/12/22	15.2	250.93	2.5	253.00	247.00	12.7	7,235	0.18%
2020/12/21	5.5	251.41	7	251.64	258.00	-1.5	7,255	-0.02%
2020/12/18	7.1	246.45	4	248.38	248.00	3.1	7,213	0.04%
2020/12/17	1.5	249.17	3	247.83	247.00	-1.5	7,157	-0.02%
2020/12/16	1	250.43	4	247.63	248.00	-3	7,098	-0.04%
2020/12/15	4	246.38	1.9	245.23	245.50	2.1	7,097	0.03%
2020/12/14	4.1	244.44	1	244.00	246.00	3.1	6,941	0.04%
2020/12/11	2.2	247.45	3	249.00	250.50	-0.8	6,871	-0.01%
2020/12/10	2	248.25	3	247.17	248.00	-1	6,838	-0.01%
2020/12/09	1	250.00	51.1	251.27	251.00	-50.1	6,814	-0.73%
2020/12/08	9	247.06	8.1	247.51	249.00	1	6,771	0.01%
2020/12/07	12	254.29	15	256.50	250.00	-3	6,635	-0.05%
2020/12/04	2	240.50	202	246.01	247.00	-200	6,466	-3.09%	大賣/鉅額交易
2020/12/03	4.4	230.86	3	236.17	237.00	1.4	6,338	0.02%
2020/12/02	1	231.50	2	231.50	232.00	-1	6,322	-0.02%
2020/12/01	3	225.67	2	225.50	227.00	1	6,360	0.02%
2020/11/30	6.3	222.60	3	225.50	224.50	3.3	6,277	0.05%
2020/11/27	2.3	218.91	4.5	219.67	220.00	-2.2	6,122	-0.04%
2020/11/26	1	215.00	15	212.70	216.00	-14	6,102	-0.23%
2020/11/25	3.2	207.84	0	0.00	207.50	3.2	6,072	0.05%
2020/11/24	25.1	209.08	3	209.00	209.50	22.1	6,033	0.37%
2020/11/23	6.5	211.23	2	211.75	212.00	4.5	6,041	0.07%
2020/11/20	2.1	208.00	2	208.25	209.00	0.1	5,974	0.00%
2020/11/19	8	206.81	101	206.55	208.00	-93	5,955	-1.56%	大賣/
2020/11/18	1.1	204.82	2	203.00	203.00	-0.9	5,913	-0.02%
2020/11/17	4	204.50	8	205.00	205.50	-4	6,011	-0.07%
2020/11/16	1	203.00	3.4	201.65	202.00	-2.4	6,079	-0.04%
2020/11/13	5	199.80	3	199.00	200.50	2	6,028	0.03%
2020/11/12	0	0.00	14	200.86	202.00	-14	6,023	-0.23%
2020/11/11	1	195.50	11	195.50	195.00	-10	5,885	-0.17%
2020/11/10	2	192.50	1	194.00	193.00	1	5,866	0.02%
2020/11/09	1	198.46	3	196.33	197.50	-2	5,906	-0.03%
2020/11/06	1	194.50	5.1	195.71	194.50	-4.1	6,009	-0.07%
2020/11/05	6	189.58	1.1	190.48	189.50	4.9	5,996	0.08%
2020/11/04	0	0.00	4.1	190.74	192.00	-4.1	5,991	-0.07%
2020/11/03	3	188.17	1	188.00	188.00	2	6,046	0.03%
2020/11/02	6	185.50	0.1	189.38	188.00	5.9	6,107	0.10%
2020/10/30	12	190.42	1	191.00	190.00	11	6,184	0.18%
2020/10/29	4	195.63	5	197.00	195.00	-1	6,153	-0.02%
2020/10/28	1.1	202.86	0.1	203.50	200.50	1	6,284	0.02%
2020/10/27	2	202.00	220	202.33	203.00	-218	6,435	-3.39%	大賣/鉅額交易
2020/10/23	2	192.50	0	0.00	192.00	2	6,806	0.03%
2020/10/22	64	194.91	0	0.00	194.50	64	6,914	0.93%
2020/10/21	2.1	197.95	2	198.00	196.50	0.1	7,035	0.00%
2020/10/19	0	0.00	5	197.40	196.50	-5	7,184	-0.07%
2020/10/16	0	0.00	3	195.67	195.00	-3	7,338	-0.04%
2020/10/15	0	0.00	1	194.50	194.50	-1	7,424	-0.01%
2020/10/13	3	193.18	0	0.00	194.50	3	7,575	0.04%
2020/10/12	0.2	196.00	3	196.67	196.00	-2.8	7,604	-0.04%
2020/10/08	1	191.00	4	192.75	193.00	-3	7,574	-0.04%
2020/10/06	0	0.00	3	190.50	191.50	-3	7,633	-0.04%
2020/09/30	1	189.00	5.2	188.42	189.00	-4.2	7,780	-0.05%
2020/09/29	1.2	184.92	7	185.57	185.00	-5.8	7,853	-0.07%
2020/09/28	0	0.00	51	178.54	182.50	-51	7,926	-0.64%
2020/09/25	5	179.49	102.1	178.71	176.50	-97.1	8,133	-1.19%	大賣/
2020/09/24	8	181.01	4	182.75	183.00	4	8,207	0.05%
2020/09/23	0	0.00	0.1	186.00	185.00	-0.1	8,252	0.00%
2020/09/22	0	0.00	2	188.00	185.50	-2	8,288	-0.02%
2020/09/21	0	0.00	1	191.50	190.00	-1	8,367	-0.01%
2020/09/18	1	190.00	0	0.00	191.00	1	8,586	0.01%
2020/09/17	1	191.00	1	190.50	191.00	0	8,638	0.00%
2020/09/16	150	190.17	5	190.50	191.00	145	8,829	1.64%	大買/鉅額交易
2020/09/15	0	0.00	1	191.00	188.50	-1	8,983	-0.01%
2020/09/14	0	0.00	1	189.00	189.00	-1	9,198	-0.01%
2020/09/11	1	185.00	1	187.50	187.50	0	9,408	0.00%
2020/09/10	154	183.53	5	185.00	185.50	149	9,502	1.57%	大買/鉅額交易
2020/09/09	3	179.83	8	182.19	184.00	-5	9,624	-0.05%
2020/09/08	0	0.00	4	184.13	184.50	-4	9,664	-0.04%
2020/09/07	217.1	182.76	2	180.00	182.00	215.1	9,760	2.20%	大買/鉅額交易
2020/09/04	10.1	185.66	3	185.17	186.00	7.1	9,838	0.07%
2020/09/03	1	190.01	2	193.00	191.50	-1	9,881	-0.01%
2020/09/02	3	189.83	0	0.00	189.50	3	10,189	0.03%
2020/09/01	2	189.00	12	188.79	190.50	-10	10,200	-0.10%
2020/08/31	12	190.71	4	189.88	189.00	8	10,210	0.08%
2020/08/28	4.1	192.41	4.5	192.76	194.00	-0.4	10,300	0.00%
2020/08/27	8.1	193.75	1	192.50	193.50	7.1	10,476	0.07%
2020/08/26	1.1	194.73	5	195.10	197.00	-3.9	10,533	-0.04%
2020/08/25	1.1	196.09	2	199.50	195.50	-0.9	10,654	-0.01%
2020/08/24	0	0.00	104	195.67	197.00	-104	10,689	-0.97%	大賣/鉅額交易
2020/08/21	8	190.25	302	190.46	191.00	-294	10,666	-2.76%	大賣/鉅額交易
2020/08/20	14.1	190.82	0	0.00	190.50	14.1	10,526	0.13%
2020/08/19	2	203.00	2	203.75	200.00	0	10,394	0.00%
2020/08/18	0	0.00	1	202.00	201.50	-1	10,373	-0.01%
2020/08/17	1.1	203.91	5.1	202.90	204.00	-4	10,355	-0.04%
2020/08/14	0.1	201.50	1	202.00	201.50	-0.9	10,369	-0.01%
2020/08/13	0	0.00	8	200.94	201.50	-8	10,366	-0.08%
2020/08/12	11.1	195.74	3	199.50	198.50	8.1	10,322	0.08%
2020/08/11	4.1	199.74	1	199.50	199.50	3.1	10,220	0.03%
2020/08/10	2.1	200.07	0	0.00	201.50	2.1	10,180	0.02%
2020/08/07	7.2	200.71	1	200.50	200.50	6.2	10,186	0.06%
2020/08/06	7.2	201.90	2.1	202.78	204.50	5.1	10,203	0.05%
2020/08/05	8.2	204.99	2	205.00	204.50	6.2	10,186	0.06%
2020/08/04	5	205.31	2	206.25	207.50	3	10,090	0.03%
2020/08/03	7.1	203.71	4	204.63	202.50	3.1	9,991	0.03%
2020/07/31	2.1	199.52	7.3	200.90	200.00	-5.2	9,801	-0.05%
2020/07/30	2.1	196.79	9	198.78	197.50	-6.9	9,591	-0.07%
2020/07/29	1.2	191.87	2	190.50	191.00	-0.9	9,357	-0.01%
2020/07/28	0	0.00	3	188.83	187.00	-3	9,273	-0.03%
2020/07/27	2	188.75	2	188.75	188.50	0	9,361	0.00%
2020/07/24	2.3	185.60	7	185.64	184.50	-4.7	9,299	-0.05%
2020/07/23	5.1	189.32	3	189.17	190.00	2.1	9,220	0.02%
2020/07/22	6.1	192.16	20.3	191.26	192.50	-14.2	9,198	-0.15%
2020/07/21	3.1	185.82	11	187.32	185.50	-7.9	9,011	-0.09%
2020/07/20	5.1	179.92	4	182.38	182.00	1.1	8,932	0.01%
2020/07/17	10.1	186.03	185	187.23	184.00	-174.9	8,887	-1.97%	大賣/鉅額交易
2020/07/16	0	183.50	2	183.25	185.00	-2	8,791	-0.02%
2020/07/15	0.1	183.00	3	184.50	184.50	-2.9	8,756	-0.03%
2020/07/14	1.1	184.50	2	184.00	185.00	-0.9	8,739	-0.01%
2020/07/13	2.1	183.86	0	0.00	186.50	2.1	8,712	0.02%
2020/07/10	202	182.84	12.3	180.88	183.50	189.7	8,784	2.16%	大買/鉅額交易
2020/07/09	4	182.23	8.3	182.29	180.50	-4.3	8,750	-0.05%
2020/07/08	4	179.00	7	179.43	179.50	-3	8,643	-0.03%
2020/07/07	8.1	175.30	3	175.17	175.00	5.1	8,588	0.06%
2020/07/06	356.1	177.07	8	175.56	176.50	348.1	8,511	4.09%	大買/鉅額交易
2020/07/03	1	166.00	15	169.47	169.50	-14	8,319	-0.17%
2020/07/02	8.1	164.71	2	166.00	165.50	6.1	8,224	0.07%
2020/07/01	1	169.00	2.5	169.91	169.50	-1.5	8,169	-0.02%
2020/06/30	4	169.00	125	168.48	167.50	-121	8,096	-1.49%	大賣/鉅額交易
2020/06/29	1	169.00	457	168.47	168.50	-456	8,034	-5.68%	大賣/鉅額交易
2020/06/24	6	167.92	0	0.00	168.00	6	7,845	0.08%
2020/06/23	1	166.50	8	170.00	170.00	-7	7,789	-0.09%
2020/06/22	2.2	165.50	5.6	168.36	169.00	-3.4	7,631	-0.04%
2020/06/19	5.2	165.13	9	166.06	166.50	-3.8	7,541	-0.05%
2020/06/18	2	162.00	8.2	162.79	162.50	-6.2	7,329	-0.08%
2020/06/17	5.2	157.33	1	158.50	159.00	4.2	7,188	0.06%
2020/06/16	5	156.50	5	157.00	157.00	0	7,248	0.00%
2020/06/15	2	153.25	1	153.00	153.00	1	7,265	0.01%
2020/06/12	2.2	154.55	7	154.50	155.00	-4.8	7,240	-0.07%
2020/06/11	6.2	158.02	4	157.25	156.50	2.2	7,220	0.03%
2020/06/10	14	160.61	305.1	160.91	160.50	-291.1	7,181	-4.05%	大賣/鉅額交易
2020/06/09	261	161.24	327	160.00	159.00	-66	7,355	-0.90%	大買/大賣/
2020/06/08	5	153.00	3	154.00	155.00	2	7,223	0.03%
2020/06/05	0	0.00	12	153.54	153.50	-12	7,217	-0.17%
2020/06/04	303	152.55	7	152.71	152.50	296	7,195	4.11%	大買/鉅額交易
2020/06/03	1	149.50	8.4	149.80	151.50	-7.4	7,156	-0.10%
2020/06/02	0	0.00	1	145.00	145.00	-1	6,973	-0.01%
2020/06/01	2	143.50	13	141.77	144.00	-11	6,888	-0.16%
2020/05/29	7.2	138.22	0	0.00	138.00	7.2	6,749	0.11%
2020/05/28	181	139.66	0	0.00	139.00	181	6,715	2.70%	大買/鉅額交易
2020/05/27	0	0.00	2	141.00	141.00	-2	6,761	-0.03%
2020/05/26	0.1	139.50	6	140.67	140.00	-6	6,808	-0.09%
2020/05/25	4	138.50	0	0.00	139.50	4	6,827	0.06%
2020/05/22	7	137.93	0	0.00	138.00	7	6,852	0.10%
2020/05/21	0.1	141.00	3	141.50	141.50	-3	6,869	-0.04%
2020/05/20	0.1	141.00	0	0.00	141.00	0.1	6,857	0.00%
2020/05/19	242	141.00	3	140.83	141.00	239	6,855	3.49%	大買/鉅額交易
2020/05/15	3	138.17	2	138.00	138.50	1	6,829	0.01%
2020/05/14	0	139.50	6	141.25	140.00	-6	6,788	-0.09%
2020/05/13	2	134.00	6	138.50	140.50	-4	6,751	-0.06%
2020/05/12	5	137.00	3	138.00	137.00	2	6,687	0.03%
2020/05/11	1	141.50	1	141.00	140.00	0	6,679	0.00%
2020/05/08	0	0.00	4.1	140.73	140.00	-4.1	6,704	-0.06%
2020/05/07	0.1	139.00	1	139.00	139.00	-0.9	6,695	-0.01%
2020/05/06	1	137.50	3	138.17	138.50	-2	6,732	-0.03%
2020/05/05	1	139.50	6	138.17	139.00	-5	6,692	-0.07%
2020/05/04	15	135.97	1	138.50	136.00	14	6,700	0.21%
2020/04/30	73	140.01	20	141.05	140.00	53	6,627	0.80%
2020/04/29	1	136.00	5	136.80	138.00	-4	6,460	-0.06%
2020/04/28	0	0.00	3	135.00	135.00	-3	6,480	-0.05%
2020/04/27	0	0.00	4	134.00	133.50	-4	6,652	-0.06%
2020/04/24	0	0.00	4	130.75	131.00	-4	6,727	-0.06%
2020/04/23	2.1	130.50	1	132.50	129.50	1.1	6,769	0.02%
2020/04/22	2	127.75	6	127.17	131.00	-4	6,800	-0.06%
2020/04/21	6	129.17	5	132.20	128.50	1	6,834	0.01%
2020/04/20	12.1	131.33	1	131.00	131.00	11.1	6,824	0.16%
2020/04/17	2	136.00	0	0.00	134.50	2	6,786	0.03%
2020/04/16	3	134.33	0	0.00	134.00	3	6,778	0.04%
2020/04/15	2	134.75	6	136.00	136.50	-4	6,857	-0.06%
2020/04/14	1	130.50	27	130.28	132.00	-26	6,752	-0.39%
2020/04/13	1.2	126.00	0	0.00	125.00	1.2	6,728	0.02%
2020/04/10	1.2	126.42	2	128.25	128.00	-0.8	6,762	-0.01%
2020/04/08	0	0.00	3	124.83	125.00	-3	6,739	-0.04%
2020/04/07	1	121.50	4	121.50	121.00	-3	6,709	-0.04%
2020/04/06	1	117.00	0	0.00	119.00	1	6,804	0.01%
2020/03/31	0.2	121.50	7	120.57	120.50	-6.8	6,725	-0.10%
2020/03/30	10	116.50	4	119.01	119.50	6	6,668	0.09%
2020/03/27	8	119.31	0	0.00	118.00	8	6,654	0.12%
2020/03/26	0	0.00	15	119.67	120.00	-15	6,631	-0.23%
2020/03/25	1	119.00	6	118.58	119.00	-5	6,698	-0.07%
2020/03/24	8	116.31	4	117.75	115.00	4	6,667	0.06%
2020/03/23	8	112.88	6	114.33	112.50	2	6,714	0.03%
2020/03/20	12.1	117.59	7	116.00	117.50	5.1	6,693	0.08%
2020/03/19	0.1	111.00	9	111.39	111.00	-9	6,643	-0.13%
2020/03/18	1	117.00	2.1	118.38	115.00	-1.1	6,604	-0.02%
2020/03/17	6	115.83	4	118.50	115.50	2	6,554	0.03%
2020/03/16	4.1	117.15	5	118.50	118.00	-0.9	6,460	-0.01%
2020/03/13	31.1	115.22	17	114.68	120.00	14.1	6,356	0.22%
2020/03/12	14.2	125.70	3	129.17	123.50	11.2	6,073	0.18%
2020/03/11	1	134.00	1	133.00	133.00	0	5,867	0.00%
2020/03/10	8.1	133.88	7	134.21	133.00	1.1	5,832	0.02%
2020/03/09	15.1	135.16	1	135.50	133.00	14.1	5,776	0.24%
2020/03/06	8	138.81	0	0.00	138.50	8	5,654	0.14%
2020/03/05	0	0.00	2	142.00	142.50	-2	5,654	-0.04%
2020/03/04	0	0.00	8	139.75	140.00	-8	5,743	-0.14%
2020/03/03	9	138.94	0	0.00	138.00	9	5,843	0.15%
2020/03/02	1	138.50	2	138.75	138.00	-1	5,835	-0.02%
2020/02/27	1	140.00	1	142.50	140.00	0	5,910	0.00%
2020/02/26	0	0.00	2	142.50	142.00	-2	5,842	-0.03%
2020/02/25	1	140.50	2	141.00	141.00	-1	5,806	-0.02%
2020/02/24	4	141.63	0	0.00	141.50	4	5,792	0.07%
2020/02/19	0	0.00	6	144.50	143.50	-6	5,833	-0.10%
2020/02/18	12	142.46	1	142.50	142.00	11	5,914	0.19%
2020/02/17	3	144.33	2	144.75	144.50	1	5,893	0.02%
2020/02/13	0	0.00	5	145.30	145.50	-5	5,910	-0.08%
2020/02/12	3	143.50	2	144.75	144.00	1	5,916	0.02%
2020/02/11	2	142.25	0	0.00	142.50	2	5,928	0.03%
2020/02/10	3	142.00	0	0.00	143.00	3	6,084	0.05%
2020/02/07	6	143.58	0	0.00	143.50	6	6,221	0.10%
2020/02/06	0	0.00	6	146.00	147.00	-6	6,445	-0.09%
2020/02/05	1	145.00	2	143.50	145.50	-1	6,521	-0.02%
2020/02/03	2	138.50	6.1	139.20	140.50	-4.1	6,618	-0.06%
2020/01/31	5	143.30	7	145.21	143.00	-2	6,656	-0.03%
2020/01/30	15	143.80	4.1	146.57	143.00	10.9	6,897	0.16%
2020/01/20	331	151.74	3	152.83	152.50	328	6,756	4.85%	大買/鉅額交易
2020/01/17	350	150.93	7	151.79	152.00	343	6,685	5.13%	大買/鉅額交易
2020/01/16	0	0.00	2	150.00	151.00	-2	6,757	-0.03%
2020/01/15	2	149.00	0	0.00	148.50	2	6,755	0.03%
2020/01/14	1	151.00	1	150.50	151.00	0	6,760	0.00%
2020/01/13	10	149.65	2	151.50	149.50	8	6,828	0.12%
2020/01/10	204.3	151.97	8	151.31	151.00	196.3	6,891	2.85%	大買/鉅額交易
2020/01/09	0	0.00	23	151.87	152.00	-23	6,880	-0.33%
2020/01/07	0.5	149.00	7	149.29	149.00	-6.5	6,885	-0.09%
2020/01/06	4.3	148.30	8	149.00	149.00	-3.7	7,018	-0.05%
2020/01/03	5.3	150.75	3	151.17	151.50	2.3	7,172	0.03%
2020/01/02	2.4	151.21	4	151.00	151.00	-1.6	7,145	-0.02%
2019/12/31	1.3	151.38	1	152.50	151.50	0.3	7,212	0.00%
2019/12/30	8	151.63	3	152.00	152.00	5	7,322	0.07%
2019/12/27	0	0.00	1	148.00	148.00	-1	7,179	-0.01%
2019/12/26	3	146.83	0	0.00	146.00	3	7,226	0.04%
2019/12/25	0.3	147.50	2	147.00	147.00	-1.7	7,334	-0.02%
2019/12/24	2.3	146.07	1	146.50	146.50	1.3	7,488	0.02%
2019/12/23	2	146.50	0	0.00	148.50	2	7,697	0.03%
2019/12/20	4	147.13	48	149.47	146.50	-44	8,017	-0.55%
2019/12/19	3	150.00	2	150.25	150.50	1	8,048	0.01%
2019/12/18	0	0.00	2	150.50	150.00	-2	8,014	-0.02%
2019/12/17	0	0.00	1	149.50	149.50	-1	8,012	-0.01%
2019/12/16	1	148.50	7	147.50	148.50	-6	7,995	-0.08%
2019/12/13	0	0.00	3	145.00	145.50	-3	7,920	-0.04%
2019/12/12	2	143.50	1	144.00	143.00	1	7,841	0.01%
2019/12/11	2.3	142.07	103	141.99	142.50	-100.7	7,878	-1.28%	大賣/
2019/12/10	1.3	142.50	0	0.00	142.50	1.3	7,874	0.02%
2019/12/09	0	0.00	7	143.21	143.00	-7	7,882	-0.09%
2019/12/06	0.4	141.50	2	142.00	141.50	-1.6	7,794	-0.02%
2019/12/05	0	0.00	2	141.25	140.50	-2	7,745	-0.03%
2019/12/04	2.1	140.48	0	0.00	140.00	2.1	7,709	0.03%
2019/12/03	3	140.50	4	141.50	141.50	-1	7,734	-0.01%
2019/11/29	3	140.67	2	141.50	140.00	1	7,695	0.01%
2019/11/28	3	141.33	31	139.53	142.00	-28	7,588	-0.37%
2019/11/27	0	0.00	3	139.00	139.00	-3	7,523	-0.04%
2019/11/26	3	140.00	1	139.00	138.50	2	7,516	0.03%
2019/11/25	0	0.00	2	139.00	138.50	-2	7,374	-0.03%
2019/11/22	0	138.50	1	137.50	138.50	-1	7,445	-0.01%
2019/11/21	0	0.00	2	136.25	137.50	-2	7,509	-0.03%
2019/11/20	3	137.17	2	137.50	137.00	1	7,488	0.01%
2019/11/19	3.6	138.53	7	138.50	139.50	-3.4	7,466	-0.05%
2019/11/18	1	135.00	3	135.50	136.50	-2	7,375	-0.03%
2019/11/15	1.4	134.14	10	133.50	133.50	-8.6	7,406	-0.12%
2019/11/14	3	134.50	2	135.00	134.50	1	7,315	0.01%
2019/11/13	8.3	135.52	0	0.00	135.50	8.3	7,322	0.11%
2019/11/12	1	138.50	2	138.50	138.50	-1	7,271	-0.01%
2019/11/11	2	138.25	0	0.00	138.00	2	7,248	0.03%
2019/11/08	1	140.00	3	140.50	139.50	-2	7,220	-0.03%
2019/11/07	36	139.99	6	140.08	139.50	30	7,145	0.42%
2019/11/06	8	140.94	24	142.56	140.50	-16	6,929	-0.23%
2019/11/05	12	139.42	41	138.34	141.00	-29	6,785	-0.43%
2019/11/04	12	134.42	0	0.00	134.50	12	6,596	0.18%
2019/10/31	5	134.20	6	135.75	134.00	-1	6,637	-0.02%
2019/10/30	3.3	134.48	0	0.00	135.50	3.3	6,636	0.05%
2019/10/29	46.3	134.59	7	134.43	134.00	39.3	6,593	0.60%
2019/10/25	0	0.00	3.3	139.55	139.50	-3.3	6,228	-0.05%
2019/10/24	1	139.00	4	138.63	139.50	-3	6,184	-0.05%
2019/10/23	2	137.00	4	137.50	137.50	-2	6,128	-0.03%
2019/10/22	0.3	137.00	14	136.00	136.50	-13.7	6,120	-0.22%
2019/10/21	1	135.50	1	136.00	136.00	0	6,087	0.00%
2019/10/18	1.3	136.12	15	135.97	136.50	-13.7	5,989	-0.23%
2019/10/17	1	132.00	1	133.50	134.00	0	5,908	0.00%
2019/10/16	6	132.58	0	0.00	132.50	6	5,939	0.10%
2019/10/15	1.3	133.50	0	0.00	133.00	1.3	5,871	0.02%
2019/10/14	16	132.81	10	133.25	133.00	6	5,856	0.10%
2019/10/09	12.2	128.04	2	128.00	127.00	10.2	5,664	0.18%
2019/10/08	2.2	131.77	0	0.00	131.50	2.2	5,447	0.04%
2019/10/07	0	0.00	1	134.00	133.50	-1	5,436	-0.02%
2019/10/04	12	131.50	3	131.35	131.50	9	5,370	0.17%
2019/10/02	11	134.95	1	135.00	134.50	10	5,192	0.19%
2019/10/01	1	132.50	4	134.00	134.00	-3	5,106	-0.06%
2019/09/27	6.5	132.38	2	132.75	132.50	4.5	4,987	0.09%
2019/09/26	9	134.78	1	135.00	134.00	8	4,848	0.16%
2019/09/25	28.2	138.05	125	138.00	136.00	-96.8	4,679	-2.07%	大賣/
2019/09/24	8	143.50	3	144.33	143.00	5	4,409	0.11%
2019/09/23	0	0.00	200	146.50	146.00	-200	4,318	-4.63%	大賣/鉅額交易
2019/09/20	101	147.50	0	0.00	145.50	101	4,329	2.33%	大買/鉅額交易
2019/09/19	1	148.50	1	147.50	148.50	0	4,250	0.00%
2019/09/18	101	146.00	10	145.50	146.50	91	4,300	2.12%	大買/
2019/09/16	1	145.00	0.1	147.00	147.00	0.9	4,436	0.02%
2019/09/11	1	145.00	0	0.00	146.00	1	4,530	0.02%
2019/09/06	1	148.50	1	148.00	148.50	0	4,603	0.00%
2019/08/30	0	0.00	2	146.00	146.50	-2	4,674	-0.04%
2019/08/29	1	143.50	3	144.50	143.50	-2	4,697	-0.04%
2019/08/28	6	145.00	1	144.50	144.50	5	4,739	0.11%
2019/08/27	1	145.00	0	0.00	145.50	1	4,837	0.02%
2019/08/26	1	145.00	0	0.00	145.00	1	4,872	0.02%
2019/08/22	1	151.50	0	0.00	149.50	1	4,935	0.02%
2019/08/20	2	148.50	0	0.00	152.00	2	5,325	0.04%
2019/08/16	1	147.00	0	0.00	146.50	1	5,531	0.02%
2019/08/06	1	146.00	0	0.00	148.50	1	5,902	0.02%
2019/08/05	1	149.50	3	151.00	148.50	-2	5,832	-0.03%
2019/08/02	2	150.50	0	0.00	152.50	2	5,845	0.03%
2019/08/01	3	154.67	3.1	152.69	153.00	-0.1	5,810	0.00%
2019/07/31	0	0.00	1	152.00	151.50	-1	5,702	-0.02%
2019/07/29	1	150.50	0	0.00	150.00	1	5,816	0.02%
2019/07/26	0	0.00	2	149.00	150.50	-2	5,906	-0.03%
2019/07/24	1	151.50	0	0.00	151.50	1	5,931	0.02%
2019/07/23	2	148.00	0	0.00	149.50	2	5,877	0.03%
2019/07/19	2	148.00	0	0.00	148.00	2	5,882	0.03%
2019/07/18	3	149.17	0	0.00	147.50	3	5,889	0.05%
2019/07/17	1	151.00	0	0.00	150.00	1	5,804	0.02%
2019/07/12	2	151.25	0	0.00	151.00	2	5,673	0.04%
2019/07/11	1	152.00	0	0.00	152.00	1	5,683	0.02%
2019/07/10	2	150.50	0	0.00	151.50	2	5,659	0.04%
2019/07/09	4	151.88	0	0.00	151.00	4	5,691	0.07%
2019/07/08	2	153.75	0	0.00	154.00	2	5,758	0.03%
2019/07/05	1	154.00	0	0.00	155.00	1	5,834	0.02%
2019/07/03	4	152.88	1	152.50	152.00	3	5,980	0.05%
2019/07/02	3	155.50	0	0.00	155.00	3	6,103	0.05%
2019/07/01	8	160.06	2.2	160.00	160.50	5.8	6,084	0.10%
2019/06/27	0	0.00	2	155.50	156.00	-2	6,059	-0.03%
2019/06/25	4	154.63	0	0.00	155.00	4	6,109	0.07%
2019/06/20	0	0.00	1	159.00	159.00	-1	5,974	-0.02%
2019/06/19	5	155.00	157	156.41	158.00	-152	6,030	-2.52%	大賣/鉅額交易
2019/06/18	5	153.00	1	153.50	152.00	4	6,140	0.07%
2019/06/17	0	0.00	3	153.00	153.00	-3	6,239	-0.05%
2019/06/12	0	0.00	3	151.50	151.50	-3	6,386	-0.05%
2019/06/11	0	0.00	1	151.50	151.00	-1	6,477	-0.02%
2019/06/10	5	151.00	2	151.50	151.50	3	6,602	0.05%
2019/06/05	2	148.25	0	0.00	146.00	2	6,915	0.03%
2019/06/04	151	150.01	5	149.90	149.50	146	6,928	2.11%	大買/鉅額交易
2019/06/03	0	0.00	2	144.75	148.00	-2	6,907	-0.03%
2019/05/31	301	143.50	0	0.00	142.50	301	6,862	4.39%	大買/鉅額交易
2019/05/30	2	141.75	0	0.00	142.50	2	6,859	0.03%
2019/05/24	1	135.00	0	0.00	140.00	1	6,832	0.01%
2019/05/23	3.2	137.31	1	136.50	136.50	2.2	6,779	0.03%
2019/05/22	3	141.00	0	0.00	140.50	3	6,709	0.04%
2019/05/21	1	143.50	0	0.00	143.00	1	6,750	0.01%
2019/05/20	1	142.00	0	0.00	145.00	1	6,728	0.01%
2019/05/17	1	143.50	454	142.72	142.50	-453	6,712	-6.75%	大賣/鉅額交易
2019/05/16	2	145.75	0	0.00	144.00	2	6,741	0.03%
2019/05/15	5	149.00	1	148.00	147.50	4	6,796	0.06%
2019/05/14	2	150.00	0	0.00	149.00	2	6,880	0.03%
2019/05/13	1	150.00	0	0.00	150.00	1	6,851	0.01%
2019/05/10	2	149.00	0	0.00	150.50	2	6,939	0.03%
2019/05/09	4.1	151.50	0	0.00	151.00	4.1	6,955	0.06%
2019/05/08	2	152.50	1	156.50	155.50	1	6,990	0.01%
2019/05/06	5	154.10	3	154.00	153.50	2	7,030	0.03%
2019/05/03	1	159.00	2	160.50	160.50	-1	7,026	-0.01%
2019/05/02	5	159.30	0	0.00	159.50	5	7,058	0.07%
2019/04/30	0	0.00	153	161.81	162.50	-153	7,030	-2.18%	大賣/鉅額交易
2019/04/29	0	0.00	17	161.56	162.00	-17	7,102	-0.24%
2019/04/26	1	160.00	0	0.00	161.00	1	7,221	0.01%
2019/04/25	0	0.00	1	161.00	162.50	-1	7,395	-0.01%
2019/04/23	1	158.00	0	0.00	160.50	1	7,710	0.01%
2019/04/22	3	159.67	1	160.00	160.00	2	7,772	0.03%
2019/04/19	2	159.75	0	0.00	159.00	2	7,897	0.03%
2019/04/17	1	162.00	0	0.00	162.00	1	8,229	0.01%
2019/04/16	11	161.91	0	0.00	162.00	11	8,448	0.13%
2019/04/15	3	162.17	0	0.00	162.00	3	8,716	0.03%
2019/04/12	2	162.75	1	163.00	163.00	1	8,829	0.01%
2019/04/11	1	163.50	0	164.50	165.50	1	8,791	0.01%
2019/04/10	2	165.00	18	165.64	166.00	-16	8,729	-0.18%
2019/04/09	1	163.00	2	163.25	164.00	-1	8,641	-0.01%
2019/04/08	0	0.00	6	164.25	165.00	-6	8,634	-0.07%
2019/04/02	2	157.25	0.5	157.00	157.50	1.5	8,453	0.02%
2019/04/01	5	156.60	0	0.00	156.00	5	8,408	0.06%
2019/03/29	14	157.25	1	159.00	159.00	13	8,306	0.16%
2019/03/28	4	159.75	0	0.00	161.50	4	8,347	0.05%
2019/03/27	3	161.33	1	162.50	162.50	2	8,437	0.02%
2019/03/26	1	159.00	4	161.00	162.00	-3	8,422	-0.04%
2019/03/25	3	157.00	15	157.67	156.00	-12	8,371	-0.14%
2019/03/22	0	0.00	2.2	160.95	161.50	-2.2	8,319	-0.03%
2019/03/21	2	160.50	44	159.80	160.50	-42	8,304	-0.51%
2019/03/20	10	154.50	7	155.43	155.50	3	8,223	0.04%
2019/03/19	10	150.50	5	152.90	154.50	5	8,133	0.06%
2019/03/18	1	149.50	2	150.75	151.50	-1	8,092	-0.01%
2019/03/15	1	148.50	1	149.00	149.00	0	8,039	0.00%
2019/03/14	1	148.50	2	149.00	150.00	-1	7,943	-0.01%
2019/03/13	4	147.25	5	147.70	148.00	-1	7,944	-0.01%
2019/03/12	15	144.90	5	148.00	144.00	10	7,799	0.13%
2019/03/08	1	151.00	1	150.50	150.50	0	7,599	0.00%
2019/03/06	6	153.00	3	154.00	154.50	3	7,897	0.04%
2019/03/05	6	153.83	3	153.00	153.50	3	7,930	0.04%
2019/03/04	2	157.25	21	159.24	157.00	-19	7,920	-0.24%
2019/02/27	0	0.00	1	154.50	153.50	-1	7,718	-0.01%
2019/02/22	2	153.50	0	0.00	154.00	2	7,763	0.03%
2019/02/20	1	154.50	0	0.00	154.50	1	7,734	0.01%
2019/02/19	5	152.00	1	152.00	152.50	4	7,654	0.05%
2019/02/18	1	155.00	12	154.50	154.00	-11	7,663	-0.14%
2019/02/15	2	155.50	0	0.00	155.00	2	7,685	0.03%
2019/02/13	1	153.50	0	0.00	153.50	1	7,584	0.01%
2019/02/12	1	153.50	6	152.50	153.00	-5	7,515	-0.07%
2019/02/11	5	151.10	1	151.50	151.50	4	7,536	0.05%
2019/01/30	1	150.00	6	150.50	151.00	-5	7,521	-0.07%
2019/01/29	3	148.00	0	0.00	149.00	3	7,570	0.04%
2019/01/28	4	152.75	2	153.75	152.00	2	7,533	0.03%
2019/01/25	0	0.00	1	154.50	154.00	-1	7,685	-0.01%
2019/01/24	0	0.00	14	152.86	152.50	-14	7,789	-0.18%
2019/01/23	2	150.00	0	0.00	149.50	2	8,076	0.02%
2019/01/22	0	0.00	0.2	151.00	151.50	-0.2	8,212	0.00%
2019/01/21	3	151.17	4	152.13	152.00	-1	8,306	-0.01%
2019/01/18	3	148.50	2	150.50	150.50	1	8,328	0.01%
2019/01/17	1	152.00	5	151.10	150.00	-4	8,329	-0.05%
2019/01/16	2	150.25	6	149.33	149.50	-4	8,293	-0.05%
2019/01/15	4	147.13	5	147.90	150.00	-1	8,237	-0.01%
2019/01/14	5	141.50	1	142.50	142.00	4	8,030	0.05%
2019/01/11	3	141.67	4	142.63	142.00	-1	8,003	-0.01%
2019/01/10	4	144.25	15	144.00	145.00	-11	7,900	-0.14%
2019/01/09	104	143.98	53.2	143.99	144.50	50.8	7,862	0.65%	大買/
2019/01/08	3	140.83	2	141.00	140.50	1	7,698	0.01%
2019/01/07	0	0.00	8	135.13	138.00	-8	7,555	-0.11%
2019/01/04	0	0.00	4	131.00	131.00	-4	7,460	-0.05%
2019/01/03	0	0.00	3	128.67	130.00	-3	7,520	-0.04%
2018/12/28	0	0.00	3	129.00	129.50	-3	7,724	-0.04%
2018/12/27	2	126.50	0.1	127.50	127.50	2	7,887	0.02%
2018/12/26	0	0.00	1	127.00	126.00	-1	7,971	-0.01%
2018/12/25	0	0.00	1	126.50	127.00	-1	8,121	-0.01%
2018/12/24	1	127.50	0	0.00	128.00	1	8,272	0.01%
2018/12/22	1	129.00	0	0.00	128.50	1	8,506	0.01%
2018/12/21	2	129.75	2	129.75	128.00	0	9,013	0.00%
2018/12/20	1	133.00	1	133.97	133.00	0	9,149	0.00%
2018/12/19	0	0.00	1	132.50	132.50	-1	9,063	-0.01%
2018/12/18	0	0.00	2	131.50	132.00	-2	9,055	-0.02%
2018/12/17	0	0.00	6	131.00	131.00	-6	9,118	-0.07%
2018/12/14	0	0.00	3	131.67	131.50	-3	9,179	-0.03%
2018/12/13	0	0.00	6	130.75	131.00	-6	9,134	-0.07%
2018/12/11	0	0.00	1	128.50	128.00	-1	9,172	-0.01%
2018/12/06	1	126.50	0	0.00	127.50	1	9,369	0.01%
2018/12/04	1	129.00	0	0.00	130.00	1	9,435	0.01%
2018/12/03	1	129.50	8	129.56	130.00	-7	9,468	-0.07%
2018/11/30	1	128.00	1	128.50	130.00	0	9,397	0.00%
2018/11/29	2	130.00	6	129.75	128.50	-4	9,248	-0.04%
2018/11/28	6	127.42	2	127.00	128.00	4	9,158	0.04%
2018/11/27	1	125.50	7	125.14	126.50	-6	9,194	-0.07%
2018/11/26	0	0.00	1	122.50	122.00	-1	9,369	-0.01%
2018/11/23	4	120.00	25	119.80	120.00	-21	9,678	-0.22%
2018/11/22	5	123.50	0	0.00	121.00	5	10,201	0.05%
2018/11/21	1	125.00	1	125.00	125.50	0	10,420	0.00%
2018/11/19	1	127.00	0	0.00	127.50	1	10,278	0.01%
2018/11/16	1	127.00	6	127.25	128.50	-5	10,284	-0.05%
2018/11/15	5	127.20	1	127.00	127.50	4	10,238	0.04%
2018/11/14	0	0.00	1	128.00	130.00	-1	10,159	-0.01%
2018/11/13	1	125.00	0	0.00	129.00	1	10,116	0.01%
2018/11/12	1	129.00	0	0.00	128.50	1	10,074	0.01%
2018/11/09	2	127.75	0	0.00	128.00	2	10,063	0.02%
2018/11/08	3	130.50	5	130.20	130.00	-2	10,040	-0.02%
2018/11/07	0	0.00	3	128.33	130.00	-3	10,001	-0.03%
2018/11/06	6	127.67	4.3	127.03	127.50	1.7	9,993	0.02%
2018/11/02	4.3	128.07	12	129.58	129.00	-7.7	9,831	-0.08%
2018/11/01	4	130.63	6	131.25	130.00	-2	9,705	-0.02%
2018/10/31	32	128.97	6	129.17	130.00	26	9,490	0.27%
2018/10/30	8	124.19	32	123.84	125.00	-24	9,097	-0.26%
2018/10/29	7	120.29	2	119.75	119.50	5	8,878	0.06%
2018/10/26	14	122.96	11	121.45	121.50	3	8,811	0.03%
2018/10/25	2	120.50	3	122.17	121.50	-1	8,785	-0.01%
2018/10/24	3	121.67	27	121.69	123.00	-24	8,712	-0.28%
2018/10/23	1	122.00	3	120.00	120.00	-2	8,660	-0.02%
2018/10/22	3	120.17	7	121.07	122.50	-4	8,704	-0.05%
2018/10/19	4	119.00	2	118.75	118.50	2	8,672	0.02%
2018/10/18	0.3	119.50	3	118.67	119.50	-2.7	8,657	-0.03%
2018/10/17	4	119.00	3	120.67	117.00	1	8,641	0.01%
2018/10/15	0	0.00	1	118.50	117.00	-1	8,498	-0.01%
2018/10/12	5	117.60	60	115.25	118.50	-55	8,417	-0.65%
2018/10/11	62	110.04	35.2	111.43	111.50	26.8	8,264	0.32%
2018/10/09	1	117.00	101	115.53	117.50	-100	8,067	-1.24%	大賣/
2018/10/08	206	115.49	2	115.00	114.50	204	8,002	2.55%	大買/鉅額交易
2018/10/05	126	120.85	328	118.90	118.50	-202	7,868	-2.57%	大買/大賣/鉅額交易
2018/10/04	16	122.88	2	123.50	123.50	14	7,750	0.18%
2018/10/03	217	125.19	9	125.33	125.00	208	7,668	2.71%	大買/鉅額交易
2018/10/02	112	127.40	6	127.50	128.00	106	7,578	1.40%	大買/鉅額交易
2018/10/01	10	130.35	2	129.75	129.50	8	7,478	0.11%
2018/09/28	161	130.89	43	129.93	131.00	118	7,307	1.61%	大買/鉅額交易
2018/09/27	12	125.33	22	125.05	125.50	-10	6,958	-0.14%
2018/09/26	1	120.00	1	120.00	119.50	0	6,730	0.00%
2018/09/25	3	120.00	0	0.00	120.00	3	6,701	0.04%
2018/09/21	0	0.00	3	121.83	119.00	-3	6,672	-0.04%
2018/09/20	0	0.00	1	121.50	120.00	-1	6,626	-0.02%
2018/09/19	0	0.00	3	119.83	119.50	-3	6,571	-0.05%
2018/09/18	1	120.00	2	120.25	120.00	-1	6,572	-0.02%
2018/09/17	2	119.75	9	119.28	120.00	-7	6,529	-0.11%
2018/09/14	21	116.05	0	0.00	116.50	21	6,406	0.33%
2018/09/13	4	116.00	0	0.00	116.00	4	6,389	0.06%
2018/09/12	5	116.30	1	116.00	116.50	4	6,347	0.06%
2018/09/11	1	119.50	0	0.00	118.50	1	6,300	0.02%
2018/09/10	2	118.00	4	117.88	119.50	-2	6,288	-0.03%
2018/09/07	5	119.50	106	119.59	120.50	-101	6,297	-1.60%	大賣/鉅額交易
2018/09/06	0	0.00	1	120.50	121.50	-1	6,211	-0.02%
2018/09/05	1	123.00	2	123.00	122.00	-1	6,193	-0.02%
2018/09/04	1	124.00	21	123.14	124.00	-20	6,157	-0.32%
2018/09/03	48	120.32	12	122.38	121.50	36	6,137	0.59%
2018/08/31	90	122.92	12	122.38	123.00	78	6,083	1.28%
2018/08/30	44	121.20	8.2	122.09	121.00	35.8	5,859	0.61%
2018/08/29	27	117.57	41	117.72	118.50	-14	5,525	-0.25%
2018/08/28	9	112.44	7	112.00	112.00	2	4,938	0.04%
2018/08/24	10.2	104.02	0	0.00	104.50	10.2	4,706	0.22%
2018/08/21	0	0.00	1	105.50	105.50	-1	4,773	-0.02%
2018/08/17	5	105.00	0	0.00	105.00	5	4,808	0.10%
2018/08/16	0	0.00	1	104.00	103.00	-1	4,784	-0.02%
2018/08/14	0	0.00	0.1	107.00	106.50	-0.1	4,780	0.00%
2018/08/13	2	105.50	0	0.00	105.00	2	4,806	0.04%
2018/08/09	0	0.00	5	109.00	108.00	-5	4,758	-0.11%
2018/08/08	0	0.00	13	108.92	109.50	-13	4,738	-0.27%
2018/08/07	0	0.00	5	108.00	108.00	-5	4,754	-0.11%
2018/08/02	0.1	107.00	0	0.00	106.50	0.1	4,838	0.00%
2018/08/01	1	107.50	1	106.00	107.50	0	4,820	0.00%
2018/07/31	0	0.00	20	105.00	106.50	-20	4,848	-0.41%
2018/07/30	2	104.75	0	0.00	104.50	2	4,968	0.04%
2018/07/27	0	0.00	11	104.86	108.00	-11	4,951	-0.22%
2018/07/26	0	0.00	5	105.10	104.50	-5	5,047	-0.10%
2018/07/23	5	104.50	0	0.00	104.00	5	5,378	0.09%
2018/07/20	5	103.50	5	103.50	103.50	0	5,499	0.00%
2018/07/18	1	105.00	0	0.00	105.00	1	5,671	0.02%
2018/07/17	0	0.00	2	102.50	102.00	-2	5,749	-0.03%
2018/07/16	0	0.00	1	104.00	104.00	-1	5,822	-0.02%
2018/07/13	1	104.50	4	104.63	105.00	-3	5,909	-0.05%
2018/07/12	1	101.50	38	102.00	101.50	-37	5,945	-0.62%
2018/07/10	1	102.50	1	102.50	102.50	0	5,980	0.00%
2018/07/09	1	102.50	2	101.50	102.00	-1	6,078	-0.02%
2018/07/06	4	99.63	0	0.00	99.20	4	6,187	0.06%
2018/07/05	26.2	99.68	0	0.00	98.90	26.2	6,144	0.43%
2018/07/04	2	101.00	0	0.00	101.50	2	6,001	0.03%
2018/07/02	13	105.73	1	105.00	104.50	12	5,999	0.20%
2018/06/28	1	107.50	0	0.00	107.00	1	5,902	0.02%
2018/06/27	2	107.50	4	107.25	107.50	-2	5,882	-0.03%
2018/06/26	2	108.00	0	0.00	108.00	2	5,854	0.03%
2018/06/25	1	110.50	0	0.00	110.00	1	5,815	0.02%
2018/06/22	2	110.25	0	0.00	110.50	2	5,854	0.03%
2018/06/20	0	0.00	7	111.00	111.00	-7	5,962	-0.12%
2018/06/19	1	111.50	1	111.00	110.50	0	6,028	0.00%
2018/06/15	2	113.25	0	0.00	113.50	2	6,015	0.03%
2018/06/13	0	0.00	6	117.00	117.00	-6	6,070	-0.10%
2018/06/12	0	0.00	2	115.50	115.00	-2	6,134	-0.03%
2018/06/11	0	0.00	12	116.58	116.50	-12	6,112	-0.20%
2018/06/06	0.1	113.50	0	0.00	113.00	0.1	6,038	0.00%
2018/06/05	10	112.00	0	0.00	112.00	10	6,142	0.16%
2018/06/04	1	114.00	0	0.00	114.50	1	6,145	0.02%
2018/06/01	0	0.00	2	114.25	114.50	-2	6,148	-0.03%
2018/05/30	1	112.00	1	112.50	112.00	0	6,035	0.00%
2018/05/28	1	113.50	0	0.00	113.50	1	6,090	0.02%
2018/05/25	1	115.00	0	0.00	115.00	1	6,139	0.02%
2018/05/24	2	112.50	2	112.50	112.50	0	6,122	0.00%
2018/05/23	2	112.50	3	112.67	112.50	-1	6,122	-0.02%
2018/05/22	1	114.50	0	0.00	114.50	1	6,103	0.02%
2018/05/21	2.1	117.98	1	118.00	117.50	1.1	6,146	0.02%
2018/05/18	15	115.00	0	0.00	114.00	15	6,069	0.25%
2018/05/17	0	0.00	1	114.50	113.50	-1	6,104	-0.02%
2018/05/16	12	115.46	10	115.50	115.50	2	6,090	0.03%
2018/05/15	0	0.00	1	116.00	115.00	-1	6,121	-0.02%
2018/05/14	1	115.50	2	115.50	115.50	-1	6,168	-0.02%
2018/05/11	1	115.00	1	115.00	114.00	0	6,146	0.00%
2018/05/10	0	115.50	1	115.00	115.00	-1	6,092	-0.02%
2018/05/09	1	113.00	0	0.00	113.00	1	6,041	0.02%
2018/05/08	1	114.50	1	114.50	114.50	0	6,026	0.00%
2018/05/07	5	110.90	1	112.00	112.00	4	5,916	0.07%
2018/05/04	2	104.75	2	102.00	107.00	0	5,781	0.00%
2018/05/03	5	105.10	0	0.00	104.00	5	5,706	0.09%
2018/05/02	12	109.00	0	0.00	108.00	12	5,589	0.21%
2018/04/30	8	108.50	1	108.00	108.00	7	5,522	0.13%
2018/04/27	2	112.00	1	110.50	110.00	1	5,526	0.02%
2018/04/26	0.2	110.50	7	111.64	110.00	-6.8	5,608	-0.12%
2018/04/25	1	111.50	0	0.00	111.50	1	5,573	0.02%
2018/04/24	4.1	109.78	8	110.38	111.50	-4	5,640	-0.07%
2018/04/23	13	116.42	0	0.00	114.50	13	5,572	0.23%
2018/04/20	25.2	118.13	2	118.50	119.00	23.2	5,540	0.42%
2018/04/19	1	119.50	0	0.00	120.00	1	5,458	0.02%
2018/04/18	5	119.00	3	119.00	120.00	2	5,417	0.04%
2018/04/17	21	119.76	1	120.50	120.00	20	5,419	0.37%
2018/04/16	1	121.00	0	0.00	121.50	1	5,386	0.02%
2018/04/13	20.1	120.98	1	120.50	120.50	19.1	5,338	0.36%
2018/04/12	4.1	123.51	2	122.50	123.50	2.1	5,212	0.04%
2018/04/11	2	127.00	0	0.00	126.50	2	5,060	0.04%
2018/04/09	8	127.63	5	127.50	127.50	3	5,109	0.06%
2018/04/03	39	128.00	0	0.00	128.00	39	5,119	0.76%
2018/04/02	3	131.50	0.1	130.00	130.00	2.9	5,126	0.06%
2018/03/30	2	130.00	0	0.00	130.00	2	5,152	0.04%
2018/03/29	1.1	128.60	2	129.00	130.00	-1	5,147	-0.02%
2018/03/28	4	128.88	0	0.00	128.50	4	5,137	0.08%
2018/03/27	1	131.50	3	131.00	131.50	-2	5,139	-0.04%
2018/03/26	2	126.50	4	126.25	127.00	-2	5,070	-0.04%
2018/03/23	6.1	128.01	1	127.50	128.00	5.1	4,954	0.10%
2018/03/22	3	131.83	0	0.00	130.00	3	4,823	0.06%
2018/03/21	11	132.09	1	133.00	132.50	10	4,751	0.21%
2018/03/20	3	132.00	1	132.00	132.00	2	4,792	0.04%
2018/03/19	2	135.00	0	0.00	134.50	2	4,704	0.04%
2018/03/16	2	136.00	0	0.00	136.00	2	4,649	0.04%
2018/03/13	2	136.50	0	0.00	137.00	2	4,595	0.04%
2018/03/12	27	135.48	1	136.00	135.50	26	4,581	0.57%
2018/03/09	11	135.09	0	0.00	135.50	11	4,492	0.24%
2018/03/08	0	0.00	2	137.50	137.00	-2	4,425	-0.05%
2018/03/07	1	137.50	0	0.00	137.00	1	4,389	0.02%
2018/03/06	2	140.00	1	140.00	140.00	1	4,380	0.02%
2018/03/01	0	0.00	1	140.00	139.50	-1	4,601	-0.02%
2018/02/26	7	140.50	1	140.00	139.50	6	4,733	0.13%
2018/02/23	1	137.50	1	137.50	138.00	0	4,763	0.00%
2018/02/12	3	135.33	0	0.00	135.00	3	4,873	0.06%
2018/02/08	0	0.00	6	137.00	137.00	-6	4,890	-0.12%
2018/02/07	1	138.00	3	137.83	137.00	-2	4,959	-0.04%
2018/02/06	1	136.00	7	137.14	138.50	-6	4,932	-0.12%
2018/02/05	1	144.00	4	144.25	145.00	-3	4,842	-0.06%
2018/02/01	0	0.00	3	147.83	147.00	-3	4,923	-0.06%
2018/01/31	1	146.50	3	147.83	147.00	-2	5,023	-0.04%
2018/01/30	4	146.25	4	145.75	146.00	0	5,010	0.00%
2018/01/29	4	145.25	10	145.00	146.50	-6	5,007	-0.12%
2018/01/26	2	147.75	0	0.00	147.50	2	4,981	0.04%
2018/01/25	1	150.50	6	148.42	147.50	-5	5,045	-0.10%
2018/01/24	7	147.50	1	147.00	148.00	6	5,101	0.12%
2018/01/23	10	149.80	2	149.50	147.50	8	5,113	0.16%
2018/01/22	9	147.50	11	146.73	149.00	-2	4,988	-0.04%
2018/01/19	11	143.86	15	144.10	144.50	-4	4,846	-0.08%
2018/01/18	8	142.63	14	142.46	143.00	-6	4,788	-0.13%
2018/01/17	3	139.67	0	0.00	139.00	3	4,719	0.06%
2018/01/16	0	0.00	11	139.45	140.00	-11	4,687	-0.23%
2018/01/12	12	136.00	0	0.00	136.50	12	4,699	0.26%
2018/01/11	12	136.54	70	136.50	136.50	-58	4,674	-1.24%
2018/01/08	70	140.50	1	140.00	140.50	69	4,941	1.40%
2018/01/05	0	0.00	2	139.50	140.50	-2	5,034	-0.04%
2018/01/04	3	139.33	1	139.00	139.00	2	5,129	0.04%
2018/01/03	7	138.93	2	139.50	139.00	5	5,157	0.10%
2018/01/02	3	141.17	0	0.00	141.00	3	5,128	0.06%