台積電 (2330)-第一金-中山券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
883
漲跌
▲4
漲幅
+0.46%
成交量
48,185張
產業
上市半導體類股
9680人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/06/11	7.1	890.09	3.1	887.09	883.00	4	36,839	0.01%
2024/06/07	118.3	881.02	6.2	880.39	879.00	112.1	36,647	0.31%	大買/鉅額交易
2024/06/06	7.1	894.38	12.2	895.27	894.00	-5.2	36,931	-0.01%
2024/06/05	4	843.55	4.4	851.00	854.00	-0.3	36,962	0.00%
2024/06/04	4.8	843.31	3.3	843.18	839.00	1.5	37,879	0.00%
2024/06/03	1.4	841.98	4.1	847.32	846.00	-2.6	38,604	-0.01%
2024/05/31	169.6	835.49	0	838.36	821.00	169.6	38,859	0.44%	大買/鉅額交易
2024/05/30	14.6	841.83	1	846.85	838.00	13.6	38,642	0.04%
2024/05/29	27.4	860.37	7.6	858.70	857.00	19.9	39,487	0.05%
2024/05/28	1.4	866.14	0.1	867.00	865.00	1.3	39,320	0.00%
2024/05/27	3.8	871.66	4	874.50	869.00	-0.3	39,804	0.00%
2024/05/24	1.8	868.37	13.1	867.93	867.00	-11.3	39,909	-0.03%
2024/05/23	2.3	875.58	7.9	874.66	875.00	-5.6	39,820	-0.01%
2024/05/22	0.2	858.69	12.8	854.35	864.00	-12.7	39,973	-0.03%
2024/05/21	1	834.00	1	840.00	841.00	0	39,914	0.00%
2024/05/20	0.6	831.91	2.1	833.06	835.00	-1.4	40,095	0.00%
2024/05/17	4.5	836.48	6.3	838.22	835.00	-1.8	40,117	0.00%
2024/05/16	1.4	853.30	5.5	852.63	841.00	-4.1	40,253	-0.01%
2024/05/15	6	840.99	10.2	841.36	839.00	-4.2	40,258	-0.01%
2024/05/14	0.7	820.00	8.1	822.00	825.00	-7.4	41,481	-0.02%
2024/05/13	0.2	819.19	5.5	820.50	819.00	-5.3	41,736	-0.01%
2024/05/10	1	798.11	5.4	803.71	802.00	-4.4	41,595	-0.01%
2024/05/09	2.2	798.54	0.2	800.00	796.00	2	41,926	0.00%
2024/05/08	0.1	798.00	1.3	801.25	802.00	-1.2	42,249	0.00%
2024/05/07	1	797.00	2.8	795.62	800.00	-1.8	42,488	0.00%
2024/05/06	1	786.02	8.3	790.82	786.00	-7.3	42,386	-0.02%
2024/05/03	1.5	784.91	5.1	781.46	780.00	-3.6	42,528	-0.01%
2024/05/02	14.6	775.01	0.2	783.77	772.00	14.4	42,896	0.03%
2024/04/30	6.1	799.48	7.5	800.30	790.00	-1.4	42,664	0.00%
2024/04/29	1.1	789.91	6.3	793.25	795.00	-5.2	42,697	-0.01%
2024/04/26	1.1	787.64	10.3	786.35	782.00	-9.1	43,335	-0.02%
2024/04/25	9.8	766.65	0	0.00	766.00	9.8	45,474	0.02%
2024/04/24	3.8	778.40	12.8	776.63	783.00	-9	45,451	-0.02%
2024/04/23	3.3	759.06	3	755.67	754.00	0.3	45,504	0.00%
2024/04/22	18.5	744.43	8.3	753.81	742.00	10.2	45,451	0.02%
2024/04/19	115.1	758.50	36.4	765.24	750.00	78.7	45,029	0.17%	大買/
2024/04/18	17.1	800.96	1.2	795.13	804.00	15.9	43,123	0.04%
2024/04/17	24.9	800.44	7.1	804.55	804.00	17.8	42,797	0.04%
2024/04/16	28.2	788.74	2	793.47	788.00	26.2	42,440	0.06%
2024/04/15	10.3	807.40	1.3	810.28	806.00	9	41,990	0.02%
2024/04/12	2.9	821.40	18.1	820.84	818.00	-15.2	41,638	-0.04%
2024/04/11	5.5	814.23	2.2	816.28	820.00	3.3	41,415	0.01%
2024/04/10	3.3	815.45	2	817.00	815.00	1.3	41,251	0.00%
2024/04/09	2.2	811.08	12.6	814.44	819.00	-10.5	41,412	-0.03%
2024/04/08	4.1	786.82	3.2	786.19	783.00	1	40,900	0.00%
2024/04/03	6.8	780.71	1.1	781.73	780.00	5.7	40,670	0.01%
2024/04/02	2.2	788.05	4.7	786.30	790.00	-2.5	40,580	-0.01%
2024/04/01	4.5	770.60	2.4	773.75	770.00	2.1	40,503	0.01%
2024/03/29	0.3	773.06	1.2	776.39	779.00	-0.9	40,421	0.00%
2024/03/28	2.7	771.23	0	773.00	769.00	2.7	40,274	0.01%
2024/03/27	1.2	779.31	0.1	780.00	779.00	1.1	40,132	0.00%
2024/03/26	2.1	780.99	2.1	781.43	782.00	0	40,235	0.00%
2024/03/25	2.1	780.19	1.1	783.32	780.00	1	40,186	0.00%
2024/03/22	6.3	785.86	5.1	785.43	785.00	1.2	40,326	0.00%
2024/03/21	2.6	781.41	12.6	778.28	784.00	-10	40,250	-0.02%
2024/03/20	1.9	760.75	8	761.13	758.00	-6.1	40,390	-0.02%
2024/03/19	2.8	759.85	0	764.00	762.00	2.8	40,358	0.01%
2024/03/18	0.4	760.92	0	0.00	764.00	0.4	40,239	0.00%
2024/03/15	14.9	767.47	1.1	767.95	753.00	13.7	40,003	0.03%
2024/03/14	1.3	781.12	1.2	779.30	784.00	0.1	39,238	0.00%
2024/03/13	0.2	779.01	8.5	780.28	779.00	-8.3	39,097	-0.02%
2024/03/12	4.3	765.14	1.2	757.51	770.00	3.1	38,832	0.01%
2024/03/11	11.5	767.75	4.2	767.91	766.00	7.3	38,223	0.02%
2024/03/08	8.4	791.22	62.8	791.45	784.00	-54.4	37,515	-0.14%
2024/03/07	12.6	762.69	31	763.81	760.00	-18.3	36,513	-0.05%
2024/03/06	1.5	723.78	1.8	732.96	735.00	-0.3	35,786	0.00%
2024/03/05	0.2	733.75	80.4	734.61	730.00	-80.2	35,845	-0.22%
2024/03/04	2.4	719.58	33.5	718.57	725.00	-31.1	35,187	-0.09%
2024/03/01	51.1	689.02	0.2	693.00	689.00	50.9	34,147	0.15%
2024/02/29	3.3	689.77	37.5	694.40	690.00	-34.2	34,066	-0.10%
2024/02/27	2.7	696.32	3.2	699.22	698.00	-0.5	33,328	0.00%
2024/02/26	0.1	696.22	2.3	699.17	698.00	-2.2	33,020	-0.01%
2024/02/23	6	700.33	4.6	700.03	697.00	1.4	32,906	0.00%
2024/02/22	8.1	690.99	1.6	689.93	692.00	6.4	32,731	0.02%
2024/02/21	0.3	680.00	2.1	680.92	681.00	-1.8	32,546	-0.01%
2024/02/20	2.3	685.80	2.5	685.53	687.00	-0.2	32,404	0.00%
2024/02/19	1.7	677.83	0.5	680.59	678.00	1.2	32,373	0.00%
2024/02/16	4.5	688.01	5.6	696.53	683.00	-1.1	32,637	0.00%
2024/02/15	12.7	698.72	38.3	699.46	697.00	-25.6	32,260	-0.08%
2024/02/05	0	644.00	15.5	644.96	646.00	-15.5	31,111	-0.05%
2024/02/02	2.2	631.88	5.2	633.96	635.00	-3	30,594	-0.01%
2024/02/01	5.9	622.90	3	624.67	628.00	2.9	30,374	0.01%
2024/01/31	22.1	632.19	324.1	632.48	628.00	-302	29,881	-1.01%	大賣/鉅額交易
2024/01/30	1.5	643.91	155.4	643.87	642.00	-153.9	29,440	-0.52%	大賣/鉅額交易
2024/01/29	0.1	644.50	12.2	646.32	648.00	-12.1	29,324	-0.04%
2024/01/26	3.3	645.79	7.5	643.70	644.00	-4.2	29,119	-0.01%
2024/01/25	2	638.00	28.3	638.20	642.00	-26.3	28,924	-0.09%
2024/01/24	0.2	627.50	4.9	628.18	627.00	-4.7	28,285	-0.02%
2024/01/23	3.3	627.71	1.2	627.75	628.00	2.1	28,269	0.01%
2024/01/22	2.4	628.39	5.5	628.52	626.00	-3.1	27,943	-0.01%
2024/01/19	2.1	617.32	78.8	621.43	626.00	-76.7	27,121	-0.28%
2024/01/18	0	0.00	1.1	587.27	588.00	-1.1	24,908	0.00%
2024/01/17	4	580.50	2	581.00	581.00	2	24,732	0.01%
2024/01/16	2.1	581.08	0	587.00	580.00	2.1	24,272	0.01%
2024/01/15	0	586.00	6.4	588.94	586.00	-6.4	24,197	-0.03%
2024/01/12	0	584.48	18.3	585.82	584.00	-18.3	24,611	-0.07%
2024/01/11	1	584.00	1.2	586.25	586.00	-0.2	24,717	0.00%
2024/01/10	0.1	581.36	5.7	583.25	584.00	-5.6	24,757	-0.02%
2024/01/09	0	0.00	9.4	586.52	586.00	-9.4	24,846	-0.04%
2024/01/08	0	583.00	3.1	583.60	583.00	-3.1	24,802	-0.01%
2024/01/05	3.2	575.34	0.1	576.00	576.00	3.1	25,025	0.01%
2024/01/04	0.2	578.59	5	580.00	580.00	-4.8	25,291	-0.02%
2024/01/03	25.7	581.71	8	579.00	578.00	17.7	25,813	0.07%
2024/01/02	0.1	592.00	1	591.00	593.00	-0.9	25,450	0.00%
2023/12/29	75.1	591.67	0.1	592.00	593.00	75	25,432	0.29%
2023/12/28	0	0.00	2.4	592.74	593.00	-2.4	25,597	-0.01%
2023/12/27	0.2	590.00	22.7	589.89	592.00	-22.5	25,414	-0.09%
2023/12/26	0.3	584.00	9.2	584.77	586.00	-8.9	25,282	-0.04%
2023/12/25	0	582.43	0.3	582.29	581.00	-0.3	25,343	0.00%
2023/12/22	0.2	580.00	6	581.33	582.00	-5.8	25,464	-0.02%
2023/12/21	3.8	576.53	5	578.00	577.00	-1.2	25,591	0.00%
2023/12/20	0	0.00	3.8	583.94	585.00	-3.8	25,461	-0.01%
2023/12/19	6.1	583.98	1.4	586.49	585.00	4.7	25,310	0.02%
2023/12/18	1.1	582.00	1.1	583.05	585.00	0	25,370	0.00%
2023/12/15	0.1	585.00	5.4	584.62	585.00	-5.3	25,345	-0.02%
2023/12/14	2.1	579.90	15.4	580.55	582.00	-13.3	24,755	-0.05%
2023/12/13	3.1	576.71	0.1	577.00	577.00	3	24,710	0.01%
2023/12/12	0	0.00	4.8	579.39	578.00	-4.8	25,035	-0.02%
2023/12/11	2	574.00	0	573.00	574.00	2	24,831	0.01%
2023/12/08	1.1	571.45	2.1	575.48	570.00	-1	24,645	0.00%
2023/12/07	2.6	568.72	0	0.00	566.00	2.6	24,353	0.01%
2023/12/06	1	571.00	0	0.00	570.00	1	24,250	0.00%
2023/12/05	0.6	568.92	0	0.00	570.00	0.6	24,146	0.00%
2023/12/04	3.7	572.53	1	572.00	574.00	2.7	24,120	0.01%
2023/12/01	0	577.00	4.7	576.72	579.00	-4.7	23,907	-0.02%
2023/11/30	0.1	572.00	4	573.25	577.00	-3.9	23,643	-0.02%
2023/11/29	12.8	575.99	2.2	574.57	574.00	10.7	23,015	0.05%
2023/11/28	0.3	574.00	1	575.00	575.00	-0.7	22,828	0.00%
2023/11/27	2.9	572.39	0.2	575.00	568.00	2.7	23,063	0.01%
2023/11/24	1.3	574.38	1.3	575.20	575.00	0.1	23,006	0.00%
2023/11/23	0.1	575.00	0.2	575.45	578.00	-0.1	23,014	0.00%
2023/11/22	11.5	575.07	0	0.00	577.00	11.5	22,923	0.05%
2023/11/21	1	581.00	4.5	584.14	585.00	-3.5	22,959	-0.02%
2023/11/20	1.1	578.00	1.2	577.66	577.00	-0.1	22,748	0.00%
2023/11/17	0	0.00	0.4	580.57	580.00	-0.4	22,725	0.00%
2023/11/16	121	580.02	5.2	580.38	583.00	115.8	22,602	0.51%	大買/鉅額交易
2023/11/15	4	579.50	14.5	580.87	581.00	-10.5	22,408	-0.05%
2023/11/14	0.1	571.33	4.3	573.50	572.00	-4.2	21,864	-0.02%
2023/11/13	3	575.00	222.8	578.75	571.00	-219.8	21,885	-1.00%	大賣/鉅額交易
2023/11/10	2.1	555.98	4.4	556.41	557.00	-2.4	21,625	-0.01%
2023/11/09	0	0.00	3.1	556.26	557.00	-3.1	21,644	-0.01%
2023/11/08	2.2	555.42	2.5	554.60	556.00	-0.3	21,773	0.00%
2023/11/07	0.1	553.00	2.2	553.45	555.00	-2.1	21,811	-0.01%
2023/11/06	0	0.00	16.6	554.85	550.00	-16.6	21,863	-0.08%
2023/11/03	2.3	547.83	2.3	547.13	549.00	0	21,616	0.00%
2023/11/02	1	540.96	14.4	540.80	547.00	-13.3	21,676	-0.06%
2023/11/01	3.1	529.04	1	532.00	528.00	2.1	21,426	0.01%
2023/10/31	0.9	530.03	4.2	528.90	529.00	-3.3	21,637	-0.02%
2023/10/30	3.4	531.16	0	0.00	532.00	3.4	21,635	0.02%
2023/10/27	3.2	533.37	1.2	533.83	533.00	2	21,549	0.01%
2023/10/26	3	532.65	1	532.00	531.00	2	21,691	0.01%
2023/10/25	0	0.00	3.3	548.26	544.00	-3.3	21,530	-0.02%
2023/10/24	2.5	543.00	0.1	543.00	544.00	2.4	21,458	0.01%
2023/10/23	4.8	545.49	3	548.33	544.00	1.8	21,430	0.01%
2023/10/20	1.1	548.05	55.6	550.27	556.00	-54.6	21,377	-0.26%
2023/10/19	0	544.00	54.6	545.99	546.00	-54.6	21,032	-0.26%
2023/10/18	1.3	544.04	2	546.00	540.00	-0.8	21,428	0.00%
2023/10/17	1	549.00	7.1	550.29	551.00	-6.1	21,240	-0.03%
2023/10/16	2.3	544.54	3.1	545.64	545.00	-0.8	21,309	0.00%
2023/10/13	0.1	549.33	6.6	549.67	553.00	-6.5	21,326	-0.03%
2023/10/12	3	546.34	87.5	545.28	550.00	-84.5	21,037	-0.40%
2023/10/11	1.4	541.99	9.6	542.16	544.00	-8.2	20,854	-0.04%
2023/10/06	1	531.00	1.4	530.86	532.00	-0.4	20,500	0.00%
2023/10/05	0.3	528.00	15	526.80	528.00	-14.7	20,505	-0.07%
2023/10/04	19.2	520.48	0	0.00	520.00	19.2	20,386	0.09%
2023/10/03	3.2	529.13	2	530.00	529.00	1.2	20,221	0.01%
2023/10/02	0.3	532.00	7.1	532.29	533.00	-6.8	20,293	-0.03%
2023/09/28	4.2	523.19	3	523.00	523.00	1.2	20,345	0.01%
2023/09/27	3.2	519.78	6	521.67	522.00	-2.9	20,265	-0.01%
2023/09/26	14.2	520.58	0	0.00	519.00	14.2	20,271	0.07%
2023/09/25	5.7	524.78	2.2	526.18	525.00	3.5	20,079	0.02%
2023/09/22	2.8	523.45	0	0.00	522.00	2.8	20,171	0.01%
2023/09/21	13.3	527.95	1	527.14	527.00	12.2	19,970	0.06%
2023/09/20	8.3	536.77	2	536.00	535.00	6.3	19,742	0.03%
2023/09/19	4.2	539.10	0	0.00	538.00	4.2	19,690	0.02%
2023/09/18	21	544.37	0	0.00	540.00	21	19,827	0.11%
2023/09/15	0	549.11	11.2	554.96	558.00	-11.2	19,578	-0.06%
2023/09/14	3	545.02	2.7	547.58	550.00	0.4	19,139	0.00%
2023/09/13	1	544.00	0	0.00	541.00	1	19,092	0.01%
2023/09/12	11.5	537.03	1.3	542.76	544.00	10.3	19,458	0.05%
2023/09/11	4.9	537.61	1	537.00	536.00	3.9	19,647	0.02%
2023/09/08	6.3	537.25	0	0.00	539.00	6.3	19,796	0.03%
2023/09/07	11.1	542.68	0	0.00	542.00	11.1	20,476	0.05%
2023/09/06	2.3	551.44	0	552.00	550.00	2.3	20,571	0.01%
2023/09/05	9.1	552.66	0.1	553.00	552.00	9	20,653	0.04%
2023/09/04	0.1	550.00	1.1	555.71	557.00	-1	20,834	0.00%
2023/09/01	3.1	550.32	11.1	551.08	548.00	-8	21,135	-0.04%
2023/08/31	8.5	548.78	0	0.00	549.00	8.5	21,244	0.04%
2023/08/30	2	555.00	4.2	558.93	555.00	-2.2	20,850	-0.01%
2023/08/29	11.2	549.19	6	551.00	552.00	5.2	21,101	0.02%
2023/08/28	0	552.00	5.1	552.18	549.00	-5.1	21,334	-0.02%
2023/08/25	10.3	547.75	4	550.00	546.00	6.3	22,536	0.03%
2023/08/24	0	0.00	3.3	559.87	564.00	-3.3	22,803	-0.01%
2023/08/23	0.1	550.14	12.3	547.16	552.00	-12.2	23,325	-0.05%
2023/08/22	3	539.67	2	544.00	541.00	1	24,576	0.00%
2023/08/21	7.8	535.37	1	538.01	537.00	6.8	25,396	0.03%
2023/08/18	6.4	540.12	5	542.00	539.00	1.4	25,437	0.01%
2023/08/17	0.5	543.33	8	542.50	544.00	-7.6	25,471	-0.03%
2023/08/16	9.8	538.92	0	0.00	542.00	9.8	25,376	0.04%
2023/08/15	4.2	542.77	6	542.50	542.00	-1.9	25,440	-0.01%
2023/08/14	10.7	538.74	4	538.02	541.00	6.7	25,923	0.03%
2023/08/11	11.8	550.32	5	551.01	546.00	6.8	26,265	0.03%
2023/08/10	1.3	552.68	0.1	551.00	551.00	1.2	26,324	0.00%
2023/08/09	0	554.74	0	0.00	554.00	0	26,248	0.00%
2023/08/08	5.8	554.23	5	556.00	552.00	0.7	26,315	0.00%
2023/08/07	4.5	558.21	2.2	560.42	558.00	2.2	26,222	0.01%
2023/08/04	7.8	554.68	4	554.00	554.00	3.8	26,296	0.01%
2023/08/02	0.5	562.40	2.3	563.90	561.00	-1.9	26,129	-0.01%
2023/08/01	2.1	566.48	3	568.00	567.00	-0.9	25,890	0.00%
2023/07/31	11.9	564.67	2	566.00	565.00	9.9	25,744	0.04%
2023/07/28	0.1	569.97	0.1	572.00	567.00	0	25,560	0.00%
2023/07/27	2	567.02	1	568.03	569.00	1	25,440	0.00%
2023/07/26	7.2	566.97	0	0.00	566.00	7.2	25,492	0.03%
2023/07/25	3.3	568.69	3.2	564.25	569.00	0.1	25,684	0.00%
2023/07/24	2.7	560.26	10	558.50	558.00	-7.3	25,850	-0.03%
2023/07/21	17.1	558.89	0	0.00	560.00	17.1	25,950	0.07%
2023/07/20	0.6	581.26	1.3	581.21	579.00	-0.7	25,786	0.00%
2023/07/19	1.2	580.14	0	585.33	581.00	1.1	25,816	0.00%
2023/07/18	1.6	585.73	3	583.33	581.00	-1.4	25,858	-0.01%
2023/07/17	6	589.50	1	588.96	591.00	5	25,796	0.02%
2023/07/14	5	590.99	8.4	590.17	591.00	-3.4	25,918	-0.01%
2023/07/13	9	585.44	7.7	586.89	585.00	1.4	25,786	0.01%
2023/07/12	2.1	574.95	1	573.00	578.00	1.1	25,606	0.00%
2023/07/11	0	0.00	6.1	572.69	577.00	-6.1	25,648	-0.02%
2023/07/10	2.1	566.90	2	568.02	565.00	0.1	25,775	0.00%
2023/07/07	0.3	568.16	2	566.51	565.00	-1.7	25,865	-0.01%
2023/07/06	9.4	569.69	4	567.25	565.00	5.4	25,930	0.02%
2023/07/05	0.8	583.92	0	583.00	582.00	0.8	25,578	0.00%
2023/07/04	1	581.00	0.2	583.29	585.00	0.8	25,472	0.00%
2023/07/03	4.1	578.00	0.3	578.00	579.00	3.8	25,609	0.01%
2023/06/30	3.1	568.37	0	572.00	576.00	3.1	25,755	0.01%
2023/06/29	4.1	575.08	7	578.57	573.00	-2.9	25,697	-0.01%
2023/06/28	0.2	575.50	1.1	575.95	574.00	-0.9	25,703	0.00%
2023/06/27	3.4	570.60	2.2	574.83	572.00	1.2	25,687	0.00%
2023/06/26	6.3	574.54	0.3	576.00	574.00	6	25,597	0.02%
2023/06/21	0.7	579.30	3.1	581.94	581.00	-2.4	25,510	-0.01%
2023/06/20	2	582.00	20.1	581.00	583.00	-18.1	25,594	-0.07%
2023/06/19	0.8	583.28	20.2	583.05	583.00	-19.4	26,029	-0.07%
2023/06/16	51	586.06	0.9	585.56	589.00	50.1	26,095	0.19%
2023/06/15	0.1	587.05	5.3	588.47	591.00	-5.2	25,657	-0.02%
2023/06/14	11.1	589.72	4.3	588.71	590.00	6.9	25,753	0.03%
2023/06/13	16	590.62	126.8	591.03	593.00	-110.7	25,726	-0.43%	大賣/鉅額交易
2023/06/12	0.1	572.00	11.5	573.29	574.00	-11.4	25,178	-0.05%
2023/06/09	0.1	563.00	9.1	565.33	565.00	-9	25,079	-0.04%
2023/06/08	6.1	560.53	1.1	566.52	559.00	5	25,120	0.02%
2023/06/07	0	0.00	8.3	566.92	568.00	-8.3	25,136	-0.03%
2023/06/06	1	557.00	2	558.97	560.00	-1	25,036	0.00%
2023/06/05	4.2	556.48	0.4	556.00	555.00	3.9	25,107	0.02%
2023/06/02	1	559.02	9.8	561.12	562.00	-8.8	25,241	-0.03%
2023/06/01	2	551.50	0.2	553.00	551.00	1.8	25,103	0.01%
2023/05/31	4.4	559.17	4.2	555.84	558.00	0.2	25,083	0.00%
2023/05/30	1.1	565.91	187.9	565.09	566.00	-186.8	24,007	-0.78%	大賣/鉅額交易
2023/05/29	9	564.34	55.8	573.22	568.00	-46.8	23,997	-0.19%
2023/05/26	28	565.96	178.1	566.02	566.00	-150.1	23,782	-0.63%	大賣/鉅額交易
2023/05/25	3	541.33	128.6	541.80	543.00	-125.6	22,609	-0.56%	大賣/鉅額交易
2023/05/24	1.4	525.00	0	527.00	525.00	1.4	21,955	0.01%
2023/05/23	0	0.00	6	529.83	530.00	-6	21,862	-0.03%
2023/05/22	0	0.00	2.3	530.00	531.00	-2.3	21,870	-0.01%
2023/05/19	4	532.00	15.9	531.90	532.00	-11.9	22,050	-0.05%
2023/05/18	0.1	529.00	36.1	530.16	530.00	-36	22,015	-0.16%
2023/05/17	9	519.11	16.8	517.71	519.00	-7.8	22,326	-0.04%
2023/05/16	0	0.00	123.4	505.46	505.00	-123.4	22,000	-0.56%	大賣/鉅額交易
2023/05/15	0.1	497.43	0	0.00	495.50	0.1	22,027	0.00%
2023/05/12	1.2	500.06	9	503.89	496.00	-7.8	22,278	-0.03%
2023/05/11	1.2	500.06	9	503.89	499.00	-7.8	22,285	-0.03%
2023/05/10	11.2	502.36	1	508.00	503.00	10.2	22,646	0.05%
2023/05/09	0	507.00	52.2	508.02	510.00	-52.2	22,723	-0.23%
2023/05/08	1.1	504.02	11.2	506.24	504.00	-10	22,966	-0.04%
2023/05/05	2.3	500.43	20	501.50	500.00	-17.7	23,305	-0.08%
2023/05/04	0.3	498.19	1	497.50	498.00	-0.7	23,897	0.00%
2023/05/03	4.2	496.56	0	0.00	496.00	4.2	24,239	0.02%
2023/05/02	0.1	499.52	4.4	499.89	501.00	-4.3	25,256	-0.02%
2023/04/28	3.2	498.60	1.1	499.24	502.00	2.1	27,073	0.01%
2023/04/27	1.9	491.46	0	0.00	493.50	1.9	27,121	0.01%
2023/04/26	8.1	492.48	0	493.00	491.50	8.1	27,201	0.03%
2023/04/25	9	500.01	3.1	501.17	498.00	5.9	27,974	0.02%
2023/04/24	2.6	505.65	2	508.00	507.00	0.6	27,708	0.00%
2023/04/21	2.1	514.38	1.3	515.54	511.00	0.8	27,776	0.00%
2023/04/20	1.3	513.06	2.1	514.41	513.00	-0.8	27,903	0.00%
2023/04/19	7.2	511.64	2	512.50	510.00	5.2	28,393	0.02%
2023/04/18	5.1	516.59	1	516.00	515.00	4.1	28,390	0.01%
2023/04/17	0.1	516.69	4.2	518.92	520.00	-4	28,529	-0.01%
2023/04/14	3	515.34	12	516.25	516.00	-9	28,605	-0.03%
2023/04/13	6.6	513.45	4.5	515.78	510.00	2.1	28,552	0.01%
2023/04/12	54	518.57	0.1	520.00	520.00	53.9	28,488	0.19%
2023/04/11	0.3	525.19	1.1	526.00	524.00	-0.8	28,475	0.00%
2023/04/10	0.1	529.27	0	0.00	529.00	0.1	28,640	0.00%
2023/04/07	0	529.50	5.5	532.41	531.00	-5.4	28,687	-0.02%
2023/04/06	5.2	526.90	0.2	529.00	530.00	5.1	28,691	0.02%
2023/03/31	0	533.41	5.4	534.32	533.00	-5.3	28,682	-0.02%
2023/03/30	0	534.00	5.7	534.00	535.00	-5.7	28,524	-0.02%
2023/03/29	0	527.00	1	530.00	530.00	-1	28,807	0.00%
2023/03/28	10.2	524.55	2	525.00	525.00	8.2	29,037	0.03%
2023/03/27	4.2	532.49	1.4	532.82	531.00	2.8	29,101	0.01%
2023/03/24	1	537.00	2.7	537.40	539.00	-1.7	29,626	-0.01%
2023/03/23	1.2	536.86	7.6	535.86	538.00	-6.4	29,664	-0.02%
2023/03/22	1	531.00	24.8	528.86	533.00	-23.8	29,729	-0.08%
2023/03/21	0.1	513.57	2.1	513.99	517.00	-2.1	29,578	-0.01%
2023/03/20	4.2	512.72	4	514.00	512.00	0.2	29,623	0.00%
2023/03/17	1	515.00	5	517.00	518.00	-4	29,857	-0.01%
2023/03/16	2.6	505.61	16.1	507.00	505.00	-13.5	29,759	-0.05%
2023/03/15	9.1	512.88	14	514.21	511.00	-4.9	30,002	-0.02%
2023/03/14	9.1	511.66	1.6	511.18	510.00	7.5	30,291	0.02%
2023/03/13	11.1	514.55	25.1	514.99	516.00	-14	30,423	-0.05%
2023/03/10	16.6	512.96	3.1	511.42	513.00	13.5	30,537	0.04%
2023/03/09	5.1	524.21	2.2	524.41	522.00	2.9	30,832	0.01%
2023/03/08	7.2	519.71	0.2	521.00	521.00	7	31,424	0.02%
2023/03/07	4	519.75	24.7	524.02	524.00	-20.7	31,652	-0.07%
2023/03/06	1.1	521.76	4.2	522.43	521.00	-3.1	31,886	-0.01%
2023/03/03	4.2	518.05	0	0.00	516.00	4.2	32,186	0.01%
2023/03/02	2.2	518.00	1	518.00	519.00	1.2	32,254	0.00%
2023/03/01	2	509.99	6.1	519.69	522.00	-4.1	32,536	-0.01%
2023/02/24	4.2	517.89	3.2	522.64	511.00	1	32,498	0.00%
2023/02/23	1.1	511.83	5.2	515.54	518.00	-4.1	32,298	-0.01%
2023/02/22	5.7	506.75	7.1	507.30	507.00	-1.4	32,473	0.00%
2023/02/21	4.7	514.40	9	516.00	516.00	-4.3	32,815	-0.01%
2023/02/20	1.3	517.08	0.1	519.00	517.00	1.2	34,018	0.00%
2023/02/17	20.6	518.60	5	517.00	518.00	15.6	35,571	0.04%
2023/02/16	1.2	527.96	2.2	527.82	528.00	-1.1	36,136	0.00%
2023/02/15	16.9	525.54	25.3	527.21	525.00	-8.3	36,969	-0.02%
2023/02/14	4.1	544.00	5.3	544.79	545.00	-1.3	36,474	0.00%
2023/02/13	3.2	540.00	0.1	540.00	541.00	3.1	36,980	0.01%
2023/02/10	0.1	543.00	23.6	543.74	545.00	-23.5	37,131	-0.06%
2023/02/09	2	539.99	2.2	539.42	540.00	-0.1	37,247	0.00%
2023/02/08	5.3	539.89	20	538.36	540.00	-14.7	37,407	-0.04%
2023/02/07	5.3	523.83	3	524.00	523.00	2.3	37,484	0.01%
2023/02/06	30	528.46	1.3	531.77	526.00	28.7	37,468	0.08%
2023/02/03	6	540.83	22.1	539.63	542.00	-16	37,646	-0.04%
2023/02/02	1.1	540.64	14.7	539.60	540.00	-13.6	37,759	-0.04%
2023/02/01	2	524.50	3.4	527.65	530.00	-1.4	37,711	0.00%
2023/01/31	25.2	526.96	3.3	533.93	522.00	21.9	37,910	0.06%
2023/01/30	22.2	538.07	56.8	538.87	543.00	-34.7	37,683	-0.09%
2023/01/17	7.6	500.91	4.6	502.59	503.00	3	36,883	0.01%
2023/01/16	10.1	503.99	16.6	504.47	505.00	-6.5	37,198	-0.02%
2023/01/13	27.6	500.41	42.5	502.39	500.00	-14.9	37,224	-0.04%
2023/01/12	7.1	486.07	4.4	486.53	486.50	2.6	36,813	0.01%
2023/01/11	0	483.50	4.1	485.79	484.50	-4.1	37,236	-0.01%
2023/01/10	2	485.99	6.7	484.74	486.00	-4.7	37,553	-0.01%
2023/01/09	0.9	477.01	12.7	472.85	481.00	-11.8	37,698	-0.03%
2023/01/06	18.2	457.70	0	459.00	458.50	18.2	37,829	0.05%
2023/01/05	0.2	456.66	1.2	457.00	458.50	-1	38,114	0.00%
2023/01/04	5.2	451.34	72.2	453.09	449.50	-67	38,613	-0.17%
2023/01/03	6.6	447.56	2.1	449.43	453.00	4.5	39,888	0.01%
2022/12/30	1.3	454.45	2.2	453.23	448.50	-0.9	40,170	0.00%
2022/12/29	30.7	445.54	22.1	445.48	446.00	8.6	40,314	0.02%
2022/12/28	25.9	449.62	1	451.00	451.00	24.9	40,705	0.06%
2022/12/27	0	0.00	2	459.76	457.00	-2	40,835	0.00%
2022/12/26	0.3	455.49	0	456.00	456.50	0.3	41,264	0.00%
2022/12/23	4.8	456.85	1	455.50	455.00	3.8	41,920	0.01%
2022/12/22	2.5	465.34	3.4	467.62	468.00	-1	42,189	0.00%
2022/12/21	13	459.92	11.6	461.78	459.00	1.4	42,527	0.00%
2022/12/20	7.5	462.25	1.1	457.86	457.50	6.5	42,340	0.02%
2022/12/19	13.4	468.15	100	468.20	466.50	-86.6	42,359	-0.20%
2022/12/16	12.8	468.04	0	0.00	471.00	12.8	42,503	0.03%
2022/12/15	17.2	478.86	53.6	477.41	480.50	-36.4	42,205	-0.09%
2022/12/14	3	479.50	121.5	478.92	480.50	-118.5	42,204	-0.28%	大賣/鉅額交易
2022/12/13	15.1	472.94	0.1	472.50	471.50	15	42,024	0.04%
2022/12/12	4.7	475.68	2	475.50	475.00	2.7	41,755	0.01%
2022/12/09	3.1	480.84	60.6	477.64	481.50	-57.5	42,057	-0.14%
2022/12/08	11.3	470.91	27.4	471.00	471.50	-16.1	42,010	-0.04%
2022/12/07	13.3	477.29	41.6	479.98	475.00	-28.3	41,933	-0.07%
2022/12/06	8.4	483.80	1.3	484.46	478.00	7.1	41,599	0.02%
2022/12/05	4.6	491.40	4.1	493.62	489.00	0.5	41,283	0.00%
2022/12/02	3.1	494.30	2.7	491.48	492.50	0.4	41,276	0.00%
2022/12/01	7.3	502.08	15.7	503.94	498.50	-8.4	41,382	-0.02%
2022/11/30	11.1	485.73	2.5	488.20	490.00	8.6	40,964	0.02%
2022/11/29	6.2	482.28	10.2	477.67	487.00	-4	40,277	-0.01%
2022/11/28	6.6	485.04	3.1	485.31	480.50	3.5	40,140	0.01%
2022/11/25	26.2	496.04	26.5	494.93	498.00	-0.3	40,144	0.00%
2022/11/24	4	494.50	3.4	494.15	496.00	0.6	40,134	0.00%
2022/11/23	8.2	492.62	2.4	493.09	492.00	5.8	40,081	0.01%
2022/11/22	4.1	482.78	6.4	487.64	491.00	-2.3	39,966	-0.01%
2022/11/21	2.6	485.81	2.2	484.63	482.00	0.4	39,560	0.00%
2022/11/18	7.7	488.60	12	491.04	487.00	-4.3	39,221	-0.01%
2022/11/17	5.5	479.60	2.6	481.38	485.00	2.9	38,864	0.01%
2022/11/16	62	488.54	193.7	488.04	487.00	-131.7	38,432	-0.34%	大賣/鉅額交易
2022/11/15	84.3	469.81	99.5	473.02	480.00	-15.2	37,352	-0.04%
2022/11/14	6.2	446.98	110.1	445.74	445.00	-103.9	35,699	-0.29%	大賣/鉅額交易
2022/11/11	7.2	436.91	123.7	439.50	441.50	-116.5	34,964	-0.33%	大賣/鉅額交易
2022/11/10	8.4	408.20	16.2	407.51	407.50	-7.9	34,084	-0.02%
2022/11/09	5.7	411.95	169.2	413.44	417.00	-163.5	33,896	-0.48%	大賣/鉅額交易
2022/11/08	1.8	398.49	5.4	397.18	399.00	-3.6	33,380	-0.01%
2022/11/07	10.3	390.10	3.4	390.62	390.00	7	33,175	0.02%
2022/11/04	1	382.00	0	383.00	382.00	1	32,981	0.00%
2022/11/03	9.5	384.95	1.1	384.23	384.00	8.4	32,855	0.03%
2022/11/02	1.1	391.42	1	393.99	395.00	0.1	32,546	0.00%
2022/11/01	1.3	388.62	3	392.00	391.50	-1.7	32,493	-0.01%
2022/10/31	0.2	385.83	75.7	386.55	390.00	-75.5	32,349	-0.23%
2022/10/28	14.4	379.36	4	379.38	379.50	10.4	32,143	0.03%
2022/10/27	3.2	385.78	12.4	385.76	385.50	-9.2	31,934	-0.03%
2022/10/26	12.6	374.56	27	375.32	376.00	-14.4	31,837	-0.05%
2022/10/25	18.5	375.63	2.3	379.13	371.00	16.3	31,259	0.05%
2022/10/24	5.9	388.34	3.2	391.00	387.00	2.8	30,471	0.01%
2022/10/21	8.5	393.30	2	394.25	389.50	6.5	30,258	0.02%
2022/10/20	13.6	389.56	7	392.35	397.50	6.6	29,946	0.02%
2022/10/19	13.9	397.26	2.2	396.66	395.50	11.8	29,365	0.04%
2022/10/18	7.1	401.62	4.3	403.07	407.00	2.8	28,847	0.01%
2022/10/17	8.9	398.80	1.3	398.23	397.00	7.6	28,600	0.03%
2022/10/14	6.2	411.16	19.5	413.21	412.00	-13.3	28,282	-0.05%
2022/10/13	9	399.22	12.1	400.25	395.00	-3.1	27,964	-0.01%
2022/10/12	15.8	398.33	5	397.01	397.50	10.8	27,663	0.04%
2022/10/11	48	406.11	3.3	404.80	401.50	44.7	27,423	0.16%
2022/10/07	15.3	440.79	1	438.03	438.00	14.3	26,691	0.05%
2022/10/06	2.1	448.46	7.3	449.60	451.00	-5.2	26,693	-0.02%
2022/10/05	2.1	446.81	5.3	445.48	445.00	-3.2	26,921	-0.01%
2022/10/04	11.1	429.08	15.8	429.22	429.00	-4.7	26,530	-0.02%
2022/10/03	8.1	420.23	2.4	418.10	417.00	5.7	26,223	0.02%
2022/09/30	8.6	424.63	13.2	423.31	422.00	-4.6	26,254	-0.02%
2022/09/29	10.5	437.18	3.9	436.30	435.00	6.6	26,253	0.03%
2022/09/28	14.1	440.15	0.4	441.85	438.00	13.7	26,244	0.05%
2022/09/27	12.3	448.98	2.2	446.96	448.00	10.1	26,506	0.04%
2022/09/26	11.1	446.01	1.4	445.85	446.50	9.7	26,962	0.04%
2022/09/23	10.5	457.69	0.6	458.47	455.00	9.8	27,451	0.04%
2022/09/22	10.8	461.32	1.3	459.35	464.50	9.5	27,727	0.03%
2022/09/21	1.2	471.75	0	0.00	471.00	1.2	27,741	0.00%
2022/09/20	10	471.00	0.1	476.00	476.50	9.9	27,593	0.04%
2022/09/19	9.6	468.23	0.1	468.00	467.00	9.4	27,894	0.03%
2022/09/16	12.6	470.39	5	469.50	472.00	7.6	28,073	0.03%
2022/09/15	9.6	477.28	2	479.25	476.50	7.6	28,147	0.03%
2022/09/14	13.6	480.46	2	480.76	480.00	11.6	28,278	0.04%
2022/09/13	3	493.50	6.5	492.83	493.00	-3.5	28,455	-0.01%
2022/09/12	0.4	488.52	1.4	488.02	486.50	-0.9	28,749	0.00%
2022/09/08	5.2	474.00	1.3	473.90	475.00	3.9	29,113	0.01%
2022/09/07	19.3	475.57	5	473.30	472.50	14.3	29,096	0.05%
2022/09/06	1.2	488.08	1	489.00	489.00	0.2	29,112	0.00%
2022/09/05	4.2	486.49	0	0.00	486.00	4.2	29,439	0.01%
2022/09/02	8.5	487.17	2	486.00	485.00	6.5	29,720	0.02%
2022/09/01	26.8	493.34	1	492.00	490.50	25.8	29,578	0.09%
2022/08/31	6.7	493.30	1.1	502.00	505.00	5.6	29,198	0.02%
2022/08/30	8.6	498.05	0.2	499.50	496.00	8.4	28,856	0.03%
2022/08/29	13.8	497.70	24	497.40	498.50	-10.2	28,778	-0.04%
2022/08/26	1	511.03	3.4	513.60	512.00	-2.3	28,629	-0.01%
2022/08/25	0.3	508.00	11.1	509.90	508.00	-10.8	28,769	-0.04%
2022/08/24	12.3	506.65	0	0.00	503.00	12.3	29,098	0.04%
2022/08/23	6.6	504.04	11	503.09	504.00	-4.5	30,061	-0.01%
2022/08/22	9.3	511.24	0	0.00	510.00	9.3	30,315	0.03%
2022/08/19	1.1	519.10	0.1	522.00	519.00	1	30,432	0.00%
2022/08/18	4.2	519.53	1	521.00	520.00	3.2	30,670	0.01%
2022/08/17	10.3	525.93	2	524.02	527.00	8.3	30,742	0.03%
2022/08/16	0.4	523.92	2.2	524.93	525.00	-1.8	30,586	-0.01%
2022/08/15	2.3	522.91	5.3	523.18	523.00	-2.9	30,524	-0.01%
2022/08/12	2	515.50	4.2	516.47	517.00	-2.2	30,547	-0.01%
2022/08/11	2.7	512.55	3.2	512.94	514.00	-0.5	30,704	0.00%
2022/08/10	6.4	500.92	2	500.00	500.00	4.4	30,818	0.01%
2022/08/09	3.2	506.07	3.6	509.72	510.00	-0.4	30,879	0.00%
2022/08/08	2.2	510.65	4.1	512.71	512.00	-1.9	30,879	-0.01%
2022/08/05	3.1	509.21	14.6	513.27	516.00	-11.5	31,041	-0.04%
2022/08/04	1.2	500.79	4	498.13	500.00	-2.8	31,033	-0.01%
2022/08/03	1.7	496.18	3.2	498.04	501.00	-1.4	31,051	0.00%
2022/08/02	12.9	491.71	1.8	491.92	492.00	11.1	31,285	0.04%
2022/08/01	2.8	502.27	1.1	503.95	504.00	1.7	31,013	0.01%
2022/07/29	4	507.25	3.6	508.22	509.00	0.4	31,151	0.00%
2022/07/28	0.1	503.70	9.3	506.71	501.00	-9.2	31,006	-0.03%
2022/07/27	1	492.00	3.1	493.40	502.00	-2.1	30,718	-0.01%
2022/07/26	2.6	494.31	1	492.05	495.00	1.6	30,869	0.01%
2022/07/25	0	500.00	0	499.50	499.50	0	31,179	0.00%
2022/07/22	3	502.65	5.1	502.21	503.00	-2	31,681	-0.01%
2022/07/21	3	496.00	3.1	498.97	501.00	-0.1	32,190	0.00%
2022/07/20	2.1	498.18	16.1	498.28	495.00	-14	32,415	-0.04%
2022/07/19	3.3	488.95	1.1	491.40	491.00	2.2	32,545	0.01%
2022/07/18	4.4	492.00	6	493.48	495.50	-1.7	32,701	-0.01%
2022/07/15	22.7	483.09	14.1	486.38	492.50	8.6	32,356	0.03%
2022/07/14	1.1	466.03	4.2	467.46	475.00	-3.2	31,952	-0.01%
2022/07/13	4.2	470.53	3.8	470.74	470.50	0.4	31,697	0.00%
2022/07/12	0.7	452.47	2.2	450.84	449.50	-1.4	31,226	0.00%
2022/07/11	2.1	464.93	2	467.48	462.00	0.1	31,311	0.00%
2022/07/08	3.5	466.46	7.1	465.21	467.00	-3.6	31,263	-0.01%
2022/07/07	4.2	457.30	43.5	445.41	457.50	-39.3	31,229	-0.13%
2022/07/06	12.3	438.87	11.1	440.55	435.50	1.2	30,937	0.00%
2022/07/05	10.7	438.68	5.1	444.16	446.00	5.6	30,873	0.02%
2022/07/04	8.3	444.84	12.8	445.99	440.00	-4.6	30,506	-0.01%
2022/07/01	27.9	461.62	20	457.67	453.50	7.9	30,347	0.03%
2022/06/30	15.1	480.44	3	480.17	476.00	12.1	29,946	0.04%
2022/06/29	2.7	495.16	5	495.60	491.00	-2.3	29,671	-0.01%
2022/06/28	0.2	497.52	5.8	497.36	497.50	-5.6	29,540	-0.02%
2022/06/27	1.1	502.91	11.4	503.52	498.50	-10.3	29,972	-0.03%
2022/06/24	2.8	488.46	29.1	490.35	486.50	-26.3	29,589	-0.09%
2022/06/23	16.9	487.53	6.7	488.07	485.50	10.2	29,563	0.03%
2022/06/22	20.8	496.95	1.1	495.62	494.50	19.7	29,273	0.07%
2022/06/21	4.6	501.32	4.3	502.33	505.00	0.3	29,091	0.00%
2022/06/20	17.2	498.27	4.5	497.30	498.00	12.7	28,969	0.04%
2022/06/17	14.2	500.78	4.4	501.76	501.00	9.8	28,737	0.03%
2022/06/16	2.9	511.33	4.1	510.16	508.00	-1.2	28,369	0.00%
2022/06/15	2.8	510.15	5	510.00	509.00	-2.2	28,692	-0.01%
2022/06/14	15.8	509.47	4.2	509.88	513.00	11.6	29,113	0.04%
2022/06/13	22.3	517.14	1	517.04	516.00	21.3	29,231	0.07%
2022/06/10	6.8	531.58	0	0.00	530.00	6.8	29,915	0.02%
2022/06/09	0.3	540.11	0	540.00	541.00	0.2	30,121	0.00%
2022/06/08	0	542.00	3.1	543.00	544.00	-3.1	30,495	-0.01%
2022/06/07	3.3	533.88	0	0.00	535.00	3.3	30,939	0.01%
2022/06/06	2	542.00	4	543.50	540.00	-2	31,482	-0.01%
2022/06/02	6.3	541.08	0	542.00	540.00	6.3	32,503	0.02%
2022/06/01	8.1	550.76	52.1	551.46	549.00	-44.1	33,586	-0.13%
2022/05/31	40.1	546.00	2.6	557.02	560.00	37.5	34,031	0.11%
2022/05/30	0	0.00	16.8	539.88	547.00	-16.8	33,392	-0.05%
2022/05/27	2	526.50	5.6	526.41	530.00	-3.6	33,493	-0.01%
2022/05/26	5	517.11	0	516.00	514.00	5	34,140	0.01%
2022/05/25	0.1	525.60	3.3	526.20	524.00	-3.2	35,151	-0.01%
2022/05/24	0.4	523.18	2.1	526.19	520.00	-1.7	36,006	0.00%
2022/05/23	0.5	530.05	3.1	529.05	528.00	-2.6	36,242	-0.01%
2022/05/20	1.1	526.07	7.3	530.53	530.00	-6.1	36,525	-0.02%
2022/05/19	7.5	522.25	4.3	524.44	522.00	3.2	36,544	0.01%
2022/05/18	4.1	538.22	3.2	538.59	538.00	0.9	36,409	0.00%
2022/05/17	1.4	527.68	4.3	529.93	530.00	-2.9	36,201	-0.01%
2022/05/16	0.1	520.23	15.2	523.35	520.00	-15.1	36,213	-0.04%
2022/05/13	6.1	509.83	3.3	511.06	511.00	2.8	36,226	0.01%
2022/05/12	7.6	510.13	32.2	515.92	505.00	-24.6	36,205	-0.07%
2022/05/11	31.4	524.21	5.6	520.20	521.00	25.9	36,111	0.07%
2022/05/10	17	510.83	10.6	514.31	518.00	6.4	36,236	0.02%
2022/05/09	20	521.82	2.1	522.01	520.00	17.9	36,043	0.05%
2022/05/06	16.2	528.48	0.2	530.00	528.00	16	36,311	0.04%
2022/05/05	4.2	541.95	5	541.80	542.00	-0.8	36,719	0.00%
2022/05/04	2.5	531.60	0	0.00	534.00	2.5	36,878	0.01%
2022/05/03	1.7	532.43	6	537.66	531.00	-4.3	37,474	-0.01%
2022/04/29	6.9	539.21	6.4	543.29	538.00	0.5	37,822	0.00%
2022/04/28	16.3	527.91	2	528.50	531.00	14.3	38,037	0.04%
2022/04/27	29.8	529.00	8.2	529.88	526.00	21.6	38,056	0.06%
2022/04/26	6.7	546.71	2	547.00	546.00	4.7	37,799	0.01%
2022/04/25	26	548.51	0	550.00	547.00	25.9	37,929	0.07%
2022/04/22	10.1	557.80	1	559.00	558.00	9.1	38,201	0.02%
2022/04/21	0.6	569.39	0.4	569.95	565.00	0.2	39,298	0.00%
2022/04/20	1.2	568.32	0.2	569.29	570.00	1	39,626	0.00%
2022/04/19	1.1	565.04	32	566.34	565.00	-31	39,813	-0.08%
2022/04/18	32.2	563.25	2	561.00	561.00	30.2	40,089	0.08%
2022/04/15	7.7	563.27	2	562.00	562.00	5.7	40,464	0.01%
2022/04/14	10.2	575.80	0	0.00	573.00	10.2	40,632	0.03%
2022/04/13	3.1	573.62	11.7	570.44	573.00	-8.6	41,201	-0.02%
2022/04/12	10.5	558.86	11	557.91	557.00	-0.5	41,763	0.00%
2022/04/11	21	560.56	0	0.00	558.00	21	42,575	0.05%
2022/04/08	7.2	567.26	8.1	568.23	567.00	-1	43,114	0.00%
2022/04/07	24.9	570.29	1	570.03	566.00	23.9	42,975	0.06%
2022/04/06	6.9	578.26	2	578.01	578.00	4.9	42,670	0.01%
2022/04/01	8.6	585.71	6	586.00	589.00	2.6	42,608	0.01%
2022/03/31	1.3	596.16	7.1	595.00	597.00	-5.9	42,383	-0.01%
2022/03/30	0	598.00	16.3	598.78	600.00	-16.3	42,190	-0.04%
2022/03/29	0	587.43	6.3	586.90	589.00	-6.3	41,780	-0.01%
2022/03/28	9.9	583.49	0.2	585.00	584.00	9.7	41,696	0.02%
2022/03/25	1.1	596.81	4.7	596.73	598.00	-3.6	41,541	-0.01%
2022/03/24	5.4	589.85	3	590.33	591.00	2.4	41,462	0.01%
2022/03/23	0.3	587.97	7.2	589.61	590.00	-7	41,530	-0.02%
2022/03/22	4.6	581.42	4	583.00	583.00	0.6	41,462	0.00%
2022/03/21	2.2	587.86	6	586.83	586.00	-3.8	41,489	-0.01%
2022/03/18	15.8	579.31	6.2	580.35	581.00	9.6	41,509	0.02%
2022/03/17	9.3	577.51	8	578.79	582.00	1.2	41,034	0.00%
2022/03/16	7.4	557.15	0	559.50	558.00	7.3	40,193	0.02%
2022/03/15	37.7	559.40	0	0.00	558.00	37.7	39,654	0.09%
2022/03/14	17.8	574.18	2	576.50	572.00	15.8	38,771	0.04%
2022/03/11	15.2	576.73	2	577.00	575.00	13.2	38,519	0.03%
2022/03/10	6.6	587.21	18.1	586.23	587.00	-11.5	38,267	-0.03%
2022/03/09	30	569.97	2.1	570.03	568.00	27.9	37,892	0.07%
2022/03/08	30.3	565.36	16	563.82	563.00	14.3	37,776	0.04%
2022/03/07	44.9	578.02	18.3	578.53	576.00	26.5	36,818	0.07%
2022/03/04	26.9	595.25	1	597.00	595.00	25.9	36,413	0.07%
2022/03/03	13.4	603.34	1	601.00	602.00	12.4	35,872	0.03%
2022/03/02	5.3	601.70	1	602.00	601.00	4.3	35,752	0.01%
2022/03/01	22.6	605.28	1	608.00	604.00	21.6	35,275	0.06%
2022/02/25	33.8	604.83	0.7	608.17	604.00	33.1	34,503	0.10%
2022/02/24	30.1	611.06	18	615.06	604.00	12.1	33,345	0.04%
2022/02/23	7.9	625.22	3	624.67	625.00	4.9	32,459	0.02%
2022/02/22	8.5	626.87	1.1	626.09	627.00	7.4	32,519	0.02%
2022/02/21	8	633.19	0	0.00	632.00	8	32,286	0.02%
2022/02/18	1.3	637.49	0	0.00	637.00	1.3	32,218	0.00%
2022/02/17	1.3	645.19	8	643.75	645.00	-6.7	32,220	-0.02%
2022/02/16	2	642.00	3.2	643.32	646.00	-1.2	32,177	0.00%
2022/02/15	10.3	636.19	0	0.00	633.00	10.3	32,021	0.03%
2022/02/14	12.4	638.51	0	0.00	637.00	12.4	31,963	0.04%
2022/02/11	3.1	644.68	53.7	644.13	650.00	-50.6	31,766	-0.16%
2022/02/10	5.2	643.81	9	641.35	649.00	-3.8	31,980	-0.01%
2022/02/09	6.9	631.43	15	631.33	633.00	-8.1	31,733	-0.03%
2022/02/08	12.4	637.76	3.2	638.19	628.00	9.2	31,787	0.03%
2022/02/07	21.5	635.01	1.3	642.23	635.00	20.2	31,425	0.06%
2022/01/26	6.4	637.31	5.1	637.29	636.00	1.3	30,649	0.00%
2022/01/25	22	640.94	12	639.50	641.00	10	30,403	0.03%
2022/01/24	17.1	643.87	17.4	645.01	653.00	-0.4	29,800	0.00%
2022/01/21	17.1	641.48	11.1	641.12	641.00	6	29,444	0.02%
2022/01/20	10.9	650.43	6.4	654.34	651.00	4.5	28,894	0.02%
2022/01/19	9.6	655.74	81.2	653.16	654.00	-71.6	28,369	-0.25%
2022/01/18	19.7	671.26	0	0.00	662.00	19.7	28,030	0.07%
2022/01/17	16.3	682.99	23.1	684.10	683.00	-6.8	27,585	-0.02%
2022/01/14	71.4	668.36	27.4	669.28	672.00	44	26,825	0.16%
2022/01/13	8	658.00	6.5	659.61	661.00	1.5	25,511	0.01%
2022/01/12	5	653.40	24.1	656.25	660.00	-19.1	25,150	-0.08%
2022/01/11	2.1	644.41	7	645.86	651.00	-5	24,793	-0.02%
2022/01/10	2	641.49	2.2	640.12	643.00	-0.2	24,559	0.00%
2022/01/07	58.5	635.91	1.3	637.00	634.00	57.3	24,807	0.23%
2022/01/06	39.3	641.18	13	639.57	644.00	26.3	24,402	0.11%
2022/01/05	14.5	658.19	18.4	651.88	650.00	-4	23,830	-0.02%
2022/01/04	20.5	650.22	27.8	650.83	656.00	-7.3	23,113	-0.03%
2022/01/03	25.3	621.78	52.2	628.38	631.00	-27	22,096	-0.12%
2021/12/30	29.5	618.81	17.2	616.30	615.00	12.3	21,411	0.06%
2021/12/29	17	617.29	59.2	617.01	616.00	-42.2	21,625	-0.20%
2021/12/28	3.6	613.42	12.9	613.88	615.00	-9.3	21,780	-0.04%
2021/12/27	1	604.01	3.6	608.52	606.00	-2.6	21,565	-0.01%
2021/12/24	1	605.99	3	606.33	604.00	-2	21,905	-0.01%
2021/12/23	10.3	604.94	1.1	606.86	606.00	9.3	22,229	0.04%
2021/12/22	1.4	599.15	0	0.00	600.00	1.4	22,772	0.01%
2021/12/21	1.2	596.36	2	598.00	597.00	-0.8	22,887	0.00%
2021/12/20	1.3	601.01	1	598.00	598.00	0.3	22,928	0.00%
2021/12/17	0.1	601.64	5	601.40	607.00	-4.9	22,850	-0.02%
2021/12/16	0.1	601.25	3.2	604.54	605.00	-3	22,810	-0.01%
2021/12/15	1.3	599.00	0	0.00	600.00	1.3	23,123	0.01%
2021/12/14	2.2	597.66	0.2	599.00	599.00	2	23,438	0.01%
2021/12/13	2.2	605.91	0.1	606.78	601.00	2.1	23,437	0.01%
2021/12/10	1	605.96	0	0.00	605.00	1	23,532	0.00%
2021/12/09	5	604.00	4	607.25	608.00	1	23,598	0.00%
2021/12/08	1.2	602.70	7.3	610.08	602.00	-6.1	23,667	-0.03%
2021/12/07	1.2	598.27	0	0.00	607.00	1.2	23,591	0.01%
2021/12/06	9.2	603.15	0	0.00	600.00	9.2	23,593	0.04%
2021/12/03	1.5	609.99	5	610.00	608.00	-3.5	23,830	-0.01%
2021/12/02	0	609.00	24.4	611.81	615.00	-24.4	23,887	-0.10%
2021/12/01	1.3	596.00	0.1	601.00	600.00	1.2	24,062	0.01%
2021/11/30	184.3	595.02	0	0.00	596.00	184.3	24,563	0.75%	大買/鉅額交易
2021/11/29	3.1	594.00	3	594.67	593.00	0.1	23,931	0.00%
2021/11/26	9.9	597.69	0.1	596.27	596.00	9.8	24,042	0.04%
2021/11/25	3.1	602.39	0.4	604.25	603.00	2.7	24,477	0.01%
2021/11/24	6.2	603.88	0	608.00	603.00	6.2	24,888	0.02%
2021/11/23	0.1	611.00	1.4	611.71	612.00	-1.3	24,999	-0.01%
2021/11/22	0	615.00	1.4	616.60	615.00	-1.4	25,405	-0.01%
2021/11/19	101.2	618.00	13.8	619.77	618.00	87.4	25,525	0.34%	大買/
2021/11/18	2	609.00	0.2	609.51	613.00	1.8	25,347	0.01%
2021/11/17	0	609.00	3	610.32	610.00	-3	25,574	-0.01%
2021/11/16	0	609.00	5.8	610.71	610.00	-5.8	26,005	-0.02%
2021/11/15	2	610.00	10.5	608.76	608.00	-8.5	26,303	-0.03%
2021/11/12	2	604.00	0	0.00	604.00	2	26,772	0.01%
2021/11/11	3	601.67	8	605.75	606.00	-5	27,033	-0.02%
2021/11/10	0.3	609.97	3.2	610.31	612.00	-2.9	27,047	-0.01%
2021/11/09	1.1	610.90	26	612.97	611.00	-25	27,155	-0.09%
2021/11/08	0.1	600.00	11.6	600.52	602.00	-11.5	26,754	-0.04%
2021/11/05	0	598.00	21.7	597.56	600.00	-21.7	26,758	-0.08%
2021/11/04	8.1	585.46	1.2	591.67	587.00	6.9	26,490	0.03%
2021/11/03	1.1	594.09	2	593.00	592.00	-0.9	26,481	0.00%
2021/11/02	1.1	591.00	2	591.50	592.00	-0.9	26,538	0.00%
2021/11/01	3.1	590.00	8	590.50	590.00	-4.9	26,537	-0.02%
2021/10/29	3.7	590.78	6	591.00	590.00	-2.3	26,607	-0.01%
2021/10/28	1.1	592.98	0	0.00	595.00	1.1	26,557	0.00%
2021/10/27	6.1	595.00	0.1	595.56	599.00	6	26,672	0.02%
2021/10/26	0	595.00	11	595.37	599.00	-11	26,739	-0.04%
2021/10/25	6	591.84	0	0.00	593.00	6	26,792	0.02%
2021/10/22	1	595.00	7.4	600.14	600.00	-6.4	27,115	-0.02%
2021/10/21	0	0.00	0.2	596.00	596.00	-0.2	27,178	0.00%
2021/10/20	0	0.00	1.5	600.81	598.00	-1.5	27,268	-0.01%
2021/10/19	4.1	596.22	12.6	598.75	600.00	-8.5	27,250	-0.03%
2021/10/18	45.1	599.83	71.8	601.35	590.00	-26.6	27,394	-0.10%
2021/10/15	42	598.88	71	596.87	600.00	-29	27,505	-0.11%
2021/10/14	7	575.00	2	575.00	573.00	5	26,875	0.02%
2021/10/13	4.4	571.18	0	0.00	571.00	4.4	27,320	0.02%
2021/10/12	10.6	569.86	0.2	570.86	575.00	10.4	27,970	0.04%
2021/10/08	5	578.08	0	0.00	575.00	5	27,894	0.02%
2021/10/07	3.3	576.99	50.1	580.40	580.00	-46.8	28,229	-0.17%
2021/10/06	88	567.49	0	0.00	571.00	88	28,639	0.31%
2021/10/05	13.6	564.38	2.4	565.83	572.00	11.2	28,619	0.04%
2021/10/04	2.3	571.69	2	570.01	572.00	0.3	28,539	0.00%
2021/10/01	6.8	572.68	0	0.00	574.00	6.8	28,542	0.02%
2021/09/30	4.1	580.07	0	0.00	580.00	4.1	28,214	0.01%
2021/09/29	18.1	578.45	4	580.50	580.00	14.1	27,922	0.05%
2021/09/28	2.2	594.10	0	0.00	594.00	2.2	27,582	0.01%
2021/09/27	0.1	597.50	2	596.00	602.00	-1.9	27,608	-0.01%
2021/09/24	1.1	593.30	1	598.00	598.00	0.1	27,588	0.00%
2021/09/23	1.2	589.16	0	0.00	588.00	1.2	27,724	0.00%
2021/09/22	23.9	586.03	30	586.00	586.00	-6.1	27,840	-0.02%
2021/09/17	5	600.00	2.1	603.52	600.00	2.9	27,413	0.01%
2021/09/16	4.2	602.80	0	0.00	600.00	4.2	27,048	0.02%
2021/09/15	5.1	609.03	0	0.00	607.00	5.1	26,949	0.02%
2021/09/14	2	614.00	120	617.67	613.00	-118	27,131	-0.43%	大賣/鉅額交易
2021/09/13	1.1	615.93	0.5	616.00	615.00	0.6	27,354	0.00%
2021/09/10	0	0.00	1.3	619.54	622.00	-1.3	27,838	0.00%
2021/09/09	2	612.00	50.1	616.00	619.00	-48.1	28,111	-0.17%
2021/09/08	7	619.67	24.2	621.04	619.00	-17.1	28,180	-0.06%
2021/09/07	4.3	627.55	37.2	627.21	623.00	-32.8	27,980	-0.12%
2021/09/06	40	628.51	27.4	628.47	631.00	12.7	27,971	0.05%
2021/09/03	0	617.00	16.9	617.06	620.00	-16.9	27,449	-0.06%
2021/09/02	1.2	611.60	1.2	613.26	607.00	0	27,066	0.00%
2021/09/01	0	610.00	4.4	613.03	613.00	-4.3	26,999	-0.02%
2021/08/31	0.1	599.00	21.2	609.59	614.00	-21.1	26,721	-0.08%
2021/08/30	1.1	599.94	31.2	603.41	605.00	-30.1	26,128	-0.12%
2021/08/27	32.1	598.90	7.4	596.75	599.00	24.6	25,782	0.10%
2021/08/26	1	595.00	5.1	594.92	594.00	-4.1	25,682	-0.02%
2021/08/25	0.2	577.49	4.7	581.47	585.00	-4.5	25,316	-0.02%
2021/08/24	2	572.01	6.1	573.33	572.00	-4.1	25,155	-0.02%
2021/08/23	2.3	565.61	1.1	569.63	566.00	1.2	25,251	0.00%
2021/08/20	6.4	556.75	4.6	557.39	552.00	1.9	25,175	0.01%
2021/08/19	20.1	565.15	2	567.00	559.00	18.1	25,451	0.07%
2021/08/18	17	568.75	12	571.50	574.00	5	25,116	0.02%
2021/08/17	6.1	580.01	0	581.00	580.00	6.1	24,938	0.02%
2021/08/16	2.1	580.05	2.1	582.01	584.00	0.1	24,674	0.00%
2021/08/13	1	581.26	1	579.01	581.00	-0.1	24,808	0.00%
2021/08/12	1.5	586.17	1	586.00	586.00	0.5	24,928	0.00%
2021/08/11	1.4	587.49	0	0.00	590.00	1.4	25,152	0.01%
2021/08/10	0	589.29	3.1	593.61	591.00	-3	25,546	-0.01%
2021/08/09	0.1	588.89	11.2	586.91	595.00	-11.1	26,196	-0.04%
2021/08/06	0.2	590.55	2	591.85	591.00	-1.8	26,530	-0.01%
2021/08/05	0	595.00	1	595.00	596.00	-1	27,414	0.00%
2021/08/04	1	595.00	3.4	597.09	596.00	-2.4	29,354	-0.01%
2021/08/03	0	590.95	8.1	593.73	594.00	-8	30,002	-0.03%
2021/08/02	0.2	582.89	3.1	585.10	590.00	-2.9	29,962	-0.01%
2021/07/30	0.2	581.06	0	0.00	580.00	0.2	30,038	0.00%
2021/07/29	2.1	577.12	0.1	581.98	583.00	2	30,233	0.01%
2021/07/28	7.3	573.95	1.2	576.81	579.00	6	30,333	0.02%
2021/07/27	33.3	582.81	55.3	581.01	580.00	-22	30,401	-0.07%
2021/07/26	30.3	586.00	0.1	583.00	580.00	30.2	30,799	0.10%
2021/07/23	4.2	586.28	1.3	591.40	585.00	2.9	30,969	0.01%
2021/07/22	1.1	588.23	8	592.25	591.00	-6.9	31,114	-0.02%
2021/07/21	1.1	581.25	2.2	583.07	585.00	-1	31,118	0.00%
2021/07/20	3.4	581.25	5.1	581.02	581.00	-1.6	31,202	-0.01%
2021/07/19	26	581.69	2	581.50	582.00	24	31,407	0.08%
2021/07/16	45.7	591.26	57	591.39	589.00	-11.4	31,294	-0.04%
2021/07/15	10.4	610.82	21.6	612.59	614.00	-11.2	30,968	-0.04%
2021/07/14	53.7	614.09	21.8	610.62	613.00	31.9	31,179	0.10%
2021/07/13	0.2	603.08	40.9	602.66	607.00	-40.7	30,943	-0.13%
2021/07/12	0	592.00	7.4	594.31	593.00	-7.4	30,876	-0.02%
2021/07/09	2.6	582.47	31.2	582.81	584.00	-28.6	30,911	-0.09%
2021/07/08	16.3	588.70	9.3	588.65	588.00	7	30,928	0.02%
2021/07/07	4.5	590.89	3.5	591.38	594.00	1	31,008	0.00%
2021/07/06	0	590.77	1.1	591.00	592.00	-1.1	31,101	0.00%
2021/07/05	1.5	593.99	4.7	594.05	591.00	-3.2	31,340	-0.01%
2021/07/02	4.9	588.62	0	589.00	588.00	4.9	31,258	0.02%
2021/07/01	0.2	592.73	0.4	592.43	593.00	-0.2	31,362	0.00%
2021/06/30	6.1	598.63	19.2	598.19	595.00	-13.1	31,667	-0.04%
2021/06/29	3	595.67	13.1	594.45	595.00	-10.1	31,970	-0.03%
2021/06/28	2.1	587.54	4.3	588.25	590.00	-2.2	32,137	-0.01%
2021/06/25	2	591.50	2	592.00	591.00	0	32,438	0.00%
2021/06/24	1.2	595.23	0.1	592.19	590.00	1.1	32,754	0.00%
2021/06/23	0.1	584.43	6.3	589.13	595.00	-6.2	33,092	-0.02%
2021/06/22	5.6	580.54	1.1	585.82	578.00	4.5	33,647	0.01%
2021/06/21	32.3	585.67	4.4	586.94	583.00	27.9	34,968	0.08%
2021/06/18	1.5	603.00	3.6	604.43	603.00	-2.1	34,720	-0.01%
2021/06/17	3.2	600.35	3.3	605.04	606.00	-0.2	34,743	0.00%
2021/06/16	2.1	605.05	101.1	606.11	605.00	-99	35,540	-0.28%	大賣/
2021/06/15	4.2	608.16	6.3	607.50	609.00	-2.1	35,598	-0.01%
2021/06/11	92.1	602.00	6.3	601.91	602.00	85.8	35,823	0.24%
2021/06/10	1	590.11	17.1	597.94	599.00	-16.1	36,035	-0.04%
2021/06/09	1.4	583.66	1.1	584.18	586.00	0.3	36,016	0.00%
2021/06/08	0.1	592.68	3	590.67	589.00	-2.9	36,234	-0.01%
2021/06/07	13.3	589.10	6.3	594.71	592.00	7	36,918	0.02%
2021/06/04	1.2	593.13	0.2	594.33	595.00	1	37,301	0.00%
2021/06/03	3.2	597.97	3.2	599.24	596.00	0	38,183	0.00%
2021/06/02	0.4	597.00	3.5	597.14	595.00	-3.1	38,551	-0.01%
2021/06/01	1.3	597.11	2	597.50	598.00	-0.7	39,517	0.00%
2021/05/31	2.2	593.41	5.2	594.48	597.00	-3	40,346	-0.01%
2021/05/28	1	589.99	6.5	587.79	590.00	-5.5	40,639	-0.01%
2021/05/27	16.3	575.55	5	578.20	582.00	11.3	41,053	0.03%
2021/05/26	3.4	585.21	6	584.99	585.00	-2.7	41,879	-0.01%
2021/05/25	1.2	582.04	15.7	579.33	583.00	-14.6	42,287	-0.03%
2021/05/24	3.1	568.04	4	568.75	568.00	-1	42,837	0.00%
2021/05/21	6.2	570.05	9.1	572.36	573.00	-2.9	43,410	-0.01%
2021/05/20	2.3	562.17	2.2	564.60	567.00	0.1	43,561	0.00%
2021/05/19	6.3	567.49	6	569.00	567.00	0.3	43,903	0.00%
2021/05/18	7.1	564.60	21.5	564.53	572.00	-14.4	44,304	-0.03%
2021/05/17	6.7	547.97	12.4	547.77	549.00	-5.7	45,369	-0.01%
2021/05/14	12.9	557.05	13.3	555.87	557.00	-0.4	45,319	0.00%
2021/05/13	16	552.68	12	554.99	547.00	4	45,467	0.01%
2021/05/12	24.3	546.22	33.3	549.35	560.00	-9	45,166	-0.02%
2021/05/11	20.8	573.16	32.4	577.44	571.00	-11.6	44,280	-0.03%
2021/05/10	9.8	589.60	2	592.00	589.00	7.8	44,416	0.02%
2021/05/07	0.2	598.19	13.6	597.04	599.00	-13.5	45,584	-0.03%
2021/05/06	3.8	585.04	21.2	585.88	587.00	-17.4	46,722	-0.04%
2021/05/05	20.2	586.73	8.2	586.66	585.00	12	47,208	0.03%
2021/05/04	57.2	591.14	10.2	589.99	591.00	47.1	48,387	0.10%
2021/05/03	23.4	590.39	7	589.43	588.00	16.4	49,264	0.03%
2021/04/29	1.1	603.80	10	605.70	600.00	-8.9	50,651	-0.02%
2021/04/28	0.2	603.96	0.1	603.00	602.00	0.1	51,603	0.00%
2021/04/27	1.4	608.02	84.2	607.96	610.00	-82.9	52,569	-0.16%
2021/04/26	82.2	607.43	19.2	607.72	610.00	63	52,974	0.12%
2021/04/23	3.1	596.35	2.4	596.79	602.00	0.7	53,221	0.00%
2021/04/22	2	594.86	3.2	595.37	591.00	-1.2	54,289	0.00%
2021/04/21	26.5	594.39	1.1	594.26	592.00	25.4	54,977	0.05%
2021/04/20	12.7	598.65	2.3	598.71	602.00	10.4	55,381	0.02%
2021/04/19	15.6	603.55	0.2	603.50	603.00	15.4	55,639	0.03%
2021/04/16	11.8	607.63	53.4	609.34	610.00	-41.6	56,050	-0.07%
2021/04/15	43.1	614.72	30.1	613.83	619.00	12.9	56,233	0.02%
2021/04/14	2.4	604.64	6.6	608.10	612.00	-4.3	56,528	-0.01%
2021/04/13	7.9	606.42	0.6	609.90	605.00	7.3	56,911	0.01%
2021/04/12	1.3	605.48	2.1	611.37	605.00	-0.8	57,051	0.00%
2021/04/09	5.3	609.85	5.2	614.02	610.00	0	57,321	0.00%
2021/04/08	4.3	609.13	111.2	604.16	613.00	-106.9	57,365	-0.19%	大賣/鉅額交易
2021/04/07	109	612.99	14.2	610.98	610.00	94.8	57,737	0.16%	大買/
2021/04/06	2.4	609.95	123.4	612.16	610.00	-121	57,660	-0.21%	大賣/鉅額交易
2021/04/01	112.1	600.07	9	599.12	602.00	103.2	57,368	0.18%	大買/鉅額交易
2021/03/31	5.5	589.45	16	592.12	587.00	-10.6	56,856	-0.02%
2021/03/30	5.3	597.37	0	0.00	597.00	5.3	56,461	0.01%
2021/03/29	4.6	598.57	9.6	598.99	599.00	-5	56,211	-0.01%
2021/03/26	10.1	587.92	5.2	587.79	590.00	4.9	55,953	0.01%
2021/03/25	19.6	573.95	8	574.00	575.00	11.6	55,920	0.02%
2021/03/24	21.8	578.61	26.1	577.47	576.00	-4.3	55,457	-0.01%
2021/03/23	0.3	597.57	6	599.32	594.00	-5.8	54,309	-0.01%
2021/03/22	11.5	592.82	19	590.95	593.00	-7.5	54,686	-0.01%
2021/03/19	45.7	593.12	7	593.71	591.00	38.7	54,782	0.07%
2021/03/18	2.7	605.33	33.1	604.43	602.00	-30.4	54,107	-0.06%
2021/03/17	7.3	605.58	0	610.00	604.00	7.3	54,378	0.01%
2021/03/16	12.5	610.09	2.1	611.96	613.00	10.3	54,428	0.02%
2021/03/15	3	610.34	0.4	611.65	611.00	2.6	54,533	0.00%
2021/03/12	0.3	613.41	10.3	613.56	614.00	-10	54,756	-0.02%
2021/03/11	15	607.22	11.4	606.38	609.00	3.6	54,940	0.01%
2021/03/10	4.3	595.94	3.4	598.28	597.00	1	54,886	0.00%
2021/03/09	49.8	589.46	7.5	590.73	595.00	42.3	54,812	0.08%
2021/03/08	30.8	604.90	4.2	602.38	598.00	26.6	54,509	0.05%
2021/03/05	42.9	592.50	45.3	595.77	601.00	-2.4	54,407	0.00%
2021/03/04	67.1	603.99	9.3	602.95	601.00	57.9	55,072	0.11%
2021/03/03	8.5	612.34	30.5	613.72	622.00	-22	54,495	-0.04%
2021/03/02	17.5	619.22	18	618.33	609.00	-0.5	54,173	0.00%
2021/02/26	65.6	611.33	13.3	612.20	606.00	52.3	53,964	0.10%
2021/02/25	12.2	632.41	5.3	632.86	635.00	6.9	52,692	0.01%
2021/02/24	24.6	629.57	43.2	630.77	625.00	-18.6	52,607	-0.04%
2021/02/23	14.9	638.47	11.2	638.84	641.00	3.7	52,044	0.01%
2021/02/22	12.8	654.63	1.3	659.41	650.00	11.5	51,947	0.02%
2021/02/19	90.9	652.55	5.3	651.09	652.00	85.5	52,176	0.16%
2021/02/18	2.3	659.27	1.3	664.12	660.00	1	52,545	0.00%
2021/02/17	114.2	663.84	24.2	664.69	663.00	90	53,026	0.17%	大買/
2021/02/05	117.5	636.34	11.7	636.67	632.00	105.9	51,751	0.20%	大買/鉅額交易
2021/02/04	117.6	626.80	24	629.03	627.00	93.6	51,532	0.18%	大買/
2021/02/03	9.7	632.54	7.7	634.37	630.00	2	51,372	0.00%
2021/02/02	44.7	627.25	33.5	631.46	632.00	11.2	51,141	0.02%
2021/02/01	48.6	608.20	60.7	592.54	611.00	-12.2	50,489	-0.02%
2021/01/29	38	597.56	16.3	609.46	591.00	21.7	49,869	0.04%
2021/01/28	41	600.76	95.4	599.83	601.00	-54.4	48,943	-0.11%
2021/01/27	21.8	617.18	38.3	617.30	615.00	-16.5	47,962	-0.03%
2021/01/26	35.9	625.33	31.6	623.40	617.00	4.4	47,470	0.01%
2021/01/25	42.7	633.67	39.4	632.73	633.00	3.4	46,362	0.01%
2021/01/22	70.1	655.00	13.3	657.46	649.00	56.8	45,606	0.12%
2021/01/21	25.2	655.32	62.2	656.73	673.00	-37	44,212	-0.08%
2021/01/20	40.4	641.67	23	642.91	647.00	17.3	43,140	0.04%
2021/01/19	18.7	620.87	20	622.55	627.00	-1.3	42,109	0.00%
2021/01/18	16.9	606.82	11.5	603.00	607.00	5.4	41,518	0.01%
2021/01/15	54.8	614.91	313.4	615.38	601.00	-258.6	41,069	-0.63%	大賣/鉅額交易
2021/01/14	41.3	592.43	10.1	592.62	592.00	31.2	39,930	0.08%
2021/01/13	9.6	597.24	10.5	599.16	605.00	-0.9	39,145	0.00%
2021/01/12	10.3	588.90	4.3	589.98	591.00	6	38,521	0.02%
2021/01/11	22.2	577.58	8.1	579.61	584.00	14.1	38,259	0.04%
2021/01/08	20.9	576.02	206	576.87	580.00	-185.2	38,224	-0.48%	大賣/鉅額交易
2021/01/07	5.5	564.12	16	560.87	565.00	-10.5	38,028	-0.03%
2021/01/06	25.2	548.33	25.2	551.95	549.00	0	37,855	0.00%
2021/01/05	18	538.00	2.1	536.10	542.00	15.9	37,732	0.04%
2021/01/04	17.1	536.59	220.5	530.61	536.00	-203.4	38,236	-0.53%	大賣/鉅額交易
2020/12/31	103.1	526.59	6.1	527.14	530.00	96.9	38,602	0.25%	大買/
2020/12/30	2.2	518.86	59.2	520.60	525.00	-57	38,818	-0.15%
2020/12/29	3.4	514.97	3.6	513.86	515.00	-0.2	38,642	0.00%
2020/12/28	0.1	514.00	11	513.64	515.00	-11	38,859	-0.03%
2020/12/25	10.7	510.61	0.3	511.67	511.00	10.4	38,996	0.03%
2020/12/24	3.2	509.73	1	511.00	510.00	2.2	39,326	0.01%
2020/12/23	2.3	508.22	16.3	508.77	509.00	-14	39,646	-0.04%
2020/12/22	11.3	512.07	6	512.00	509.00	5.3	39,989	0.01%
2020/12/21	8	509.13	19	510.95	516.00	-11	40,943	-0.03%
2020/12/18	8	508.63	6.2	509.87	510.00	1.8	41,123	0.00%
2020/12/17	12.1	509.85	2	514.00	508.00	10.1	41,059	0.02%
2020/12/16	10.5	515.00	8.2	512.75	512.00	2.3	41,077	0.01%
2020/12/15	9.5	505.35	0.2	511.00	504.00	9.3	41,083	0.02%
2020/12/14	10.3	509.84	21	510.90	508.00	-10.7	41,120	-0.03%
2020/12/11	30.2	509.04	19.2	512.45	516.00	11.1	41,686	0.03%
2020/12/10	73.4	511.11	2.1	512.10	512.00	71.3	41,575	0.17%
2020/12/09	5.7	521.10	34	521.00	520.00	-28.3	41,518	-0.07%
2020/12/08	12.2	515.31	8.1	516.83	524.00	4.1	41,368	0.01%
2020/12/07	15.6	511.84	17.1	510.01	514.00	-1.6	41,273	0.00%
2020/12/04	3	504.98	11	502.45	503.00	-8	41,210	-0.02%
2020/12/03	3.4	497.72	9.3	498.11	497.00	-5.9	40,753	-0.01%
2020/12/02	20	496.75	17.4	497.82	499.00	2.7	40,690	0.01%
2020/12/01	110.1	488.04	2	487.00	490.00	108.1	40,613	0.27%	大買/鉅額交易
2020/11/30	20.2	485.03	2	486.75	480.50	18.2	40,578	0.04%
2020/11/27	4.1	488.66	0	0.00	489.00	4.1	39,162	0.01%
2020/11/26	3	492.00	1	490.50	489.00	2	39,236	0.01%
2020/11/25	19.1	488.96	21	491.71	487.00	-1.9	40,109	0.00%
2020/11/24	6.2	493.83	2.1	495.93	492.00	4.1	40,365	0.01%
2020/11/23	1.2	496.79	27.1	494.47	496.50	-25.9	40,657	-0.06%
2020/11/20	5.2	487.77	0	0.00	488.00	5.2	40,675	0.01%
2020/11/19	16	492.16	19.1	494.63	490.00	-3.1	40,736	-0.01%
2020/11/18	12.9	492.45	38	490.11	497.00	-25.1	40,806	-0.06%
2020/11/17	31.7	493.73	24.1	499.52	485.50	7.7	40,662	0.02%
2020/11/16	19.6	473.72	45.3	473.83	484.00	-25.7	40,705	-0.06%
2020/11/13	9.2	459.55	7.1	459.91	462.00	2.1	39,864	0.01%
2020/11/12	17	460.06	9.1	461.76	458.00	7.9	40,040	0.02%
2020/11/11	20.1	451.34	4.6	455.80	457.00	15.5	39,939	0.04%
2020/11/10	11.1	451.52	0.3	452.84	451.00	10.8	39,717	0.03%
2020/11/09	0	0.00	40.2	456.02	458.50	-40.2	39,875	-0.10%
2020/11/06	30.1	454.00	21.1	453.00	452.50	8.9	40,088	0.02%
2020/11/05	7.1	446.65	0.1	449.00	451.00	7	40,159	0.02%
2020/11/04	25.1	445.30	25	446.24	450.00	0.1	40,178	0.00%
2020/11/03	0	439.00	6.2	439.65	441.00	-6.2	40,162	-0.02%
2020/11/02	11.1	430.51	6.2	432.48	435.50	4.9	40,339	0.01%
2020/10/30	25.4	435.26	5	435.00	432.00	20.4	40,567	0.05%
2020/10/29	8.5	437.11	2	437.00	437.00	6.5	40,460	0.02%
2020/10/28	12.4	444.70	1	445.00	444.00	11.4	41,043	0.03%
2020/10/27	8.3	446.79	3	447.33	447.00	5.3	41,462	0.01%
2020/10/26	8.1	450.83	3	451.67	450.00	5.1	42,280	0.01%
2020/10/23	7	453.00	22	453.09	452.00	-15	43,453	-0.03%
2020/10/22	1.1	453.27	6	451.00	455.00	-4.9	45,906	-0.01%
2020/10/21	3	451.50	15	454.87	453.00	-12	47,165	-0.03%
2020/10/20	24	455.79	10	454.80	451.00	14	48,141	0.03%
2020/10/19	31	453.05	31	454.58	457.50	0	48,474	0.00%
2020/10/16	13.1	450.50	5.1	453.42	449.00	8	48,628	0.02%
2020/10/15	15.2	452.76	0	0.00	453.00	15.2	48,917	0.03%
2020/10/14	18	458.94	27.2	457.99	459.00	-9.2	48,833	-0.02%
2020/10/13	2.1	464.34	21.1	460.06	462.00	-19	49,248	-0.04%
2020/10/12	14.1	459.54	116.5	458.89	460.00	-102.4	49,622	-0.21%	大賣/鉅額交易
2020/10/08	12.2	452.25	25.1	451.24	453.00	-12.9	49,767	-0.03%
2020/10/07	5	438.70	22	438.23	443.00	-17	49,781	-0.03%
2020/10/06	12	439.58	8.1	439.26	439.50	3.9	49,865	0.01%
2020/10/05	0	434.00	2	432.50	432.50	-2	50,282	0.00%
2020/09/30	3	433.67	0	0.00	433.00	3	50,324	0.01%
2020/09/29	2.3	430.45	1	429.00	431.00	1.3	50,380	0.00%
2020/09/28	14	427.71	10	428.70	431.50	4	50,826	0.01%
2020/09/25	6	424.59	10	424.50	424.00	-4	51,210	-0.01%
2020/09/24	48	425.78	0	0.00	423.00	48	51,452	0.09%
2020/09/23	25	433.46	9	435.00	433.50	16	50,700	0.03%
2020/09/22	14.1	437.68	3	438.67	437.00	11.1	50,432	0.02%
2020/09/21	39	445.12	6.1	442.07	440.00	32.9	50,647	0.06%
2020/09/18	13	446.15	11.5	447.48	444.00	1.5	50,933	0.00%
2020/09/17	43	451.20	14.1	452.95	448.50	28.9	50,962	0.06%
2020/09/16	12	458.83	32.5	457.89	458.00	-20.5	50,951	-0.04%
2020/09/15	31.5	443.44	19.3	445.42	445.00	12.2	50,504	0.02%
2020/09/14	8.1	439.34	65.2	441.35	441.00	-57.1	50,656	-0.11%
2020/09/11	5.1	434.65	10.1	433.49	436.50	-5	50,490	-0.01%
2020/09/10	21.1	432.02	27	433.00	435.00	-5.9	50,494	-0.01%
2020/09/09	28	424.75	1	427.50	427.00	27	50,519	0.05%
2020/09/08	2	430.51	6	431.75	431.00	-4	50,694	-0.01%
2020/09/07	10	428.65	13	428.88	426.00	-3	51,064	-0.01%
2020/09/04	44.8	429.77	1	427.50	429.00	43.8	51,367	0.09%
2020/09/03	1.1	435.55	3.2	436.94	436.00	-2.1	51,266	0.00%
2020/09/02	16.2	431.61	16	438.41	433.00	0.2	51,290	0.00%
2020/09/01	20.2	432.25	17	433.24	435.00	3.2	51,547	0.01%
2020/08/31	19.2	432.16	25	432.20	426.50	-5.8	51,639	-0.01%
2020/08/28	22.1	435.85	15	436.47	435.00	7.1	51,059	0.01%
2020/08/27	50.1	448.73	7	449.64	444.00	43.1	51,199	0.08%
2020/08/26	0	442.50	14.1	439.13	442.00	-14.1	50,729	-0.03%
2020/08/25	1	435.01	7	434.50	434.50	-6	50,673	-0.01%
2020/08/24	6	431.00	23	432.74	428.00	-17	51,403	-0.03%
2020/08/21	1.1	424.57	7	423.29	424.50	-6	51,070	-0.01%
2020/08/20	29.5	418.24	8	418.56	415.00	21.5	50,767	0.04%
2020/08/19	6	430.33	1	436.00	427.50	5	50,082	0.01%
2020/08/18	3.6	435.41	9	435.17	433.00	-5.5	50,005	-0.01%
2020/08/17	0	435.00	31.1	429.03	435.00	-31.1	49,980	-0.06%
2020/08/14	1	424.00	24	425.40	427.00	-23	49,928	-0.05%
2020/08/13	1	427.02	15.3	427.30	429.00	-14.3	50,082	-0.03%
2020/08/12	28.4	421.98	12.1	419.76	419.00	16.3	50,197	0.03%
2020/08/11	24.4	432.29	1	434.00	429.00	23.4	50,744	0.05%
2020/08/10	29	432.85	8	435.69	435.50	21	50,878	0.04%
2020/08/07	7	431.15	2	430.75	433.00	5	50,848	0.01%
2020/08/06	2	432.75	16	434.59	435.00	-14	50,674	-0.03%
2020/08/05	16	426.81	19	429.21	429.00	-3	50,858	-0.01%
2020/08/04	18	421.83	94	420.11	425.50	-76	50,551	-0.15%
2020/08/03	19	418.03	45	419.02	416.00	-26	50,403	-0.05%
2020/07/31	7	428.08	102	429.06	425.50	-95	49,593	-0.19%	大賣/
2020/07/30	25.1	432.08	97	434.71	434.00	-71.9	49,333	-0.15%
2020/07/29	23	425.11	16	424.66	422.00	7	48,572	0.01%
2020/07/28	69.4	452.71	32	446.92	435.00	37.4	48,340	0.08%
2020/07/27	9	421.06	30	422.53	424.50	-21	46,492	-0.05%
2020/07/24	7	388.50	22.7	389.66	386.00	-15.7	45,576	-0.03%
2020/07/23	8	380.94	12	381.92	381.50	-4	44,756	-0.01%
2020/07/22	52	383.15	40	383.88	384.00	12	44,645	0.03%
2020/07/21	4	381.02	9	379.06	383.00	-5	44,350	-0.01%
2020/07/20	4.1	366.02	34	369.47	366.00	-29.9	43,940	-0.07%
2020/07/17	27.3	366.40	32.2	365.39	367.00	-5	43,931	-0.01%
2020/07/16	45	356.56	11	357.55	357.50	34	43,861	0.08%
2020/07/15	23	364.78	14	368.46	363.00	9	43,415	0.02%
2020/07/14	6.4	359.08	13.1	358.54	363.50	-6.7	44,130	-0.02%
2020/07/13	3	351.50	23	351.67	354.50	-20	43,900	-0.05%
2020/07/10	7	349.57	15	349.33	348.50	-8	44,021	-0.02%
2020/07/09	12.1	345.83	3	345.17	345.00	9.1	43,822	0.02%
2020/07/08	10.1	341.40	3.1	341.32	341.00	7	43,601	0.02%
2020/07/07	5	343.80	19	341.11	338.50	-14	43,544	-0.03%
2020/07/06	336	334.97	76	333.47	338.00	260	43,022	0.60%	大買/鉅額交易
2020/07/03	58	328.50	91	328.49	329.50	-33	42,699	-0.08%
2020/07/02	59	321.49	5	320.90	322.00	54	42,624	0.13%
2020/07/01	2	317.25	7	316.93	317.50	-5	42,988	-0.01%
2020/06/30	5.1	312.02	0	0.00	313.00	5.1	43,237	0.01%
2020/06/29	16	312.09	200.1	311.00	312.00	-184.1	43,234	-0.43%	大賣/鉅額交易
2020/06/24	2	316.50	6	319.00	317.50	-4	43,110	-0.01%
2020/06/23	1.1	313.27	7	315.79	315.00	-5.9	43,353	-0.01%
2020/06/22	11	313.86	101	315.43	312.00	-90	43,544	-0.21%	大賣/
2020/06/19	1	313.00	0	0.00	314.50	1	44,245	0.00%
2020/06/18	1.1	314.55	4	314.50	314.50	-2.9	44,808	-0.01%
2020/06/17	3	314.33	0	0.00	315.00	3	45,596	0.01%
2020/06/16	7	315.00	14.9	315.43	315.00	-7.9	47,647	-0.02%
2020/06/15	31	311.81	2	312.00	309.50	29	49,714	0.06%
2020/06/12	54	314.40	18	314.83	316.00	36	50,819	0.07%
2020/06/11	17.1	322.08	6	321.67	320.50	11.1	52,072	0.02%
2020/06/10	5	321.00	5	322.30	322.50	0	52,966	0.00%
2020/06/09	7	314.64	15.5	316.55	319.00	-8.5	54,797	-0.02%
2020/06/08	7.2	316.33	24	317.13	318.00	-16.8	56,080	-0.03%
2020/06/05	7.1	309.60	29	310.24	311.50	-21.9	56,277	-0.04%
2020/06/04	9	305.45	13	305.38	306.00	-4	56,760	-0.01%
2020/06/03	0.5	301.00	23	299.72	301.00	-22.5	57,448	-0.04%
2020/06/02	0.5	297.00	4	296.75	296.50	-3.5	57,219	-0.01%
2020/06/01	2.2	295.77	17	295.76	295.50	-14.9	57,437	-0.03%
2020/05/29	20.1	290.66	6	291.68	292.00	14	57,556	0.02%
2020/05/28	10.2	293.63	10	296.90	294.00	0.2	57,055	0.00%
2020/05/27	1	296.00	4.1	296.88	296.50	-3.1	57,910	-0.01%
2020/05/26	1.2	295.58	18	295.94	295.50	-16.8	58,540	-0.03%
2020/05/25	9	290.39	3	292.50	292.00	6	58,984	0.01%
2020/05/22	30	292.97	3	291.17	292.00	27	59,140	0.05%
2020/05/21	0	0.00	33	297.09	297.50	-33	59,165	-0.06%
2020/05/20	0	0.00	2	294.00	294.00	-2	59,029	0.00%
2020/05/19	4.1	291.77	3	292.33	291.50	1.1	58,934	0.00%
2020/05/18	42.3	291.15	10	291.00	290.00	32.3	58,727	0.06%
2020/05/15	3.5	297.14	12	297.50	298.00	-8.5	58,342	-0.01%
2020/05/14	21.2	293.84	3	293.33	293.00	18.2	57,899	0.03%
2020/05/13	12	293.96	3	297.00	297.00	9	57,612	0.02%
2020/05/12	31.1	295.89	0	0.00	295.00	31.1	57,555	0.05%
2020/05/11	2	300.27	6.2	300.80	301.00	-4.2	57,315	-0.01%
2020/05/08	19	298.92	4	298.25	297.50	15	57,295	0.03%
2020/05/07	4	296.50	4	297.25	297.50	0	57,269	0.00%
2020/05/06	9	294.67	8	293.94	296.00	1	57,288	0.00%
2020/05/05	3.1	295.69	12	295.75	295.50	-9	57,205	-0.02%
2020/05/04	55.2	295.47	5	296.00	295.00	50.2	57,424	0.09%
2020/04/30	2.2	303.64	20	304.55	304.50	-17.8	57,096	-0.03%
2020/04/29	3	299.50	119	299.94	299.00	-116	57,168	-0.20%	大賣/鉅額交易
2020/04/28	17	295.15	0	0.00	296.50	17	57,474	0.03%
2020/04/27	2	297.01	16	297.84	298.00	-14	58,939	-0.02%
2020/04/24	7	294.21	4	294.88	294.00	3	58,841	0.01%
2020/04/23	9	296.72	1	297.50	295.50	8	59,274	0.01%
2020/04/22	14	292.36	9	292.78	294.00	5	59,536	0.01%
2020/04/21	31.2	296.28	28	296.21	295.00	3.2	59,623	0.01%
2020/04/20	15	304.63	7	304.07	304.00	8	59,103	0.01%
2020/04/17	24	302.96	32.4	303.55	306.50	-8.4	58,925	-0.01%
2020/04/16	21	284.74	3	287.00	286.50	18	57,438	0.03%
2020/04/15	12	287.33	110	287.50	287.50	-98	57,166	-0.17%	大賣/
2020/04/14	3	285.00	14	283.86	285.00	-11	56,872	-0.02%
2020/04/13	6.1	279.59	27	280.00	278.50	-20.9	56,906	-0.04%
2020/04/10	4	279.50	9	280.00	279.50	-5	57,291	-0.01%
2020/04/09	9	285.44	23	285.30	283.00	-14	57,534	-0.02%
2020/04/08	68	284.79	11	284.68	285.00	57	57,603	0.10%
2020/04/07	13	282.27	25	282.24	283.00	-12	57,355	-0.02%
2020/04/06	12	271.67	5	273.80	275.50	7	56,901	0.01%
2020/04/01	6	274.25	17	274.56	271.50	-11	56,240	-0.02%
2020/03/31	3.1	271.10	4	273.13	274.00	-0.9	55,690	0.00%
2020/03/30	11	265.78	8	266.00	267.50	3	55,081	0.01%
2020/03/27	21.1	277.54	5	275.80	273.00	16.1	54,487	0.03%
2020/03/26	6	279.75	25	278.40	280.00	-19	53,785	-0.04%
2020/03/25	50	278.30	43	278.22	277.00	7	54,341	0.01%
2020/03/24	37	269.22	56	270.22	267.50	-19	53,932	-0.04%
2020/03/23	28	258.88	23	256.65	255.00	5	53,228	0.01%
2020/03/20	25	263.61	27	264.48	270.00	-2	52,635	0.00%
2020/03/19	31	246.11	27	245.17	248.00	4	50,567	0.01%
2020/03/18	38	266.97	10	261.70	260.00	28	48,859	0.06%
2020/03/17	52.2	268.99	34	269.35	268.00	18.2	47,783	0.04%
2020/03/16	48.1	285.74	82	278.35	276.50	-33.9	46,285	-0.07%
2020/03/13	42	282.96	22	279.86	290.00	20	44,900	0.04%
2020/03/12	25	293.40	26	293.67	294.00	-1	42,791	0.00%
2020/03/11	16.1	306.24	3.7	304.59	302.00	12.4	41,198	0.03%
2020/03/10	12.2	302.82	18	305.72	307.00	-5.8	40,739	-0.01%
2020/03/09	36.1	307.43	19	309.16	305.50	17.1	39,966	0.04%
2020/03/06	41	316.82	0	0.00	315.00	41	38,915	0.11%
2020/03/05	3	324.50	22.1	324.68	323.00	-19.1	38,459	-0.05%
2020/03/04	8	317.81	23	319.20	320.50	-15	38,344	-0.04%
2020/03/03	22.4	318.09	19	317.61	317.50	3.4	37,946	0.01%
2020/03/02	27.2	310.54	2	313.00	311.00	25.2	37,427	0.07%
2020/02/27	13	316.46	4.4	317.08	316.00	8.6	37,785	0.02%
2020/02/26	13	317.58	4	318.63	318.50	9	37,092	0.02%
2020/02/25	5	319.90	1	320.50	322.00	4	36,497	0.01%
2020/02/24	14	320.25	1	320.00	320.00	13	36,363	0.04%
2020/02/21	0	0.00	3	326.50	325.00	-3	36,043	-0.01%
2020/02/20	3	327.50	0	0.00	325.50	3	36,190	0.01%
2020/02/19	16.1	326.32	6	324.58	326.50	10.1	36,052	0.03%
2020/02/18	23	324.22	0	0.00	322.00	23	35,887	0.06%
2020/02/17	3	331.50	5	331.50	331.50	-2	35,121	-0.01%
2020/02/14	0	0.00	1	336.00	335.00	-1	35,159	0.00%
2020/02/13	0	0.00	0.5	336.00	335.00	-0.5	35,169	0.00%
2020/02/12	14	334.75	9	335.17	335.00	5	35,375	0.01%
2020/02/11	3	331.17	4	331.50	331.50	-1	35,176	0.00%
2020/02/10	5	322.10	5	324.80	327.50	0	35,189	0.00%
2020/02/07	5	327.80	2	328.75	328.00	3	35,047	0.01%
2020/02/06	4	330.00	23	329.43	332.50	-19	35,103	-0.05%
2020/02/05	7	327.64	18	327.58	327.50	-11	35,363	-0.03%
2020/02/04	17	318.91	28	323.91	325.00	-11	35,255	-0.03%
2020/02/03	10	314.60	12	314.83	315.00	-2	35,073	-0.01%
2020/01/31	8.1	321.63	46	322.29	320.00	-37.9	34,623	-0.11%
2020/01/30	74.5	321.68	11	322.32	316.50	63.5	34,194	0.19%
2020/01/20	4	333.13	0	0.00	333.00	4	32,441	0.01%
2020/01/17	12	333.50	3	333.50	333.00	9	32,276	0.03%
2020/01/16	17	334.09	1	331.50	334.50	16	31,895	0.05%
2020/01/15	296	341.45	1	342.50	340.00	295	31,453	0.94%	大買/鉅額交易
2020/01/14	41	344.99	6	345.42	346.00	35	31,096	0.11%
2020/01/13	7	341.21	5	340.70	341.50	2	31,170	0.01%
2020/01/10	0	0.00	13	338.62	339.50	-13	31,411	-0.04%
2020/01/09	2	335.00	4	336.50	337.50	-2	31,631	-0.01%
2020/01/08	3	329.50	10	329.65	329.50	-7	31,778	-0.02%
2020/01/07	9	329.50	36.9	327.49	329.50	-27.9	31,785	-0.09%
2020/01/06	276	333.96	0	0.00	332.00	276	31,715	0.87%	大買/鉅額交易
2020/01/03	6	340.08	42	337.38	339.50	-36	31,540	-0.11%
2020/01/02	22	336.52	2	336.50	339.00	20	31,430	0.06%
2019/12/31	18	332.17	2.1	331.33	331.00	15.9	31,193	0.05%
2019/12/30	10	335.35	0	337.50	334.50	10	31,399	0.03%
2019/12/27	2	336.25	4	336.50	338.00	-2	31,572	-0.01%
2019/12/26	1	332.00	50	332.00	333.00	-49	31,782	-0.15%
2019/12/25	1	332.00	2	333.50	333.00	-1	32,786	0.00%
2019/12/24	7.1	332.79	3	332.83	332.00	4.1	33,269	0.01%
2019/12/23	2	331.02	2	331.00	334.00	0	33,544	0.00%
2019/12/20	10	330.70	101	330.50	329.00	-91	33,452	-0.27%	大賣/
2019/12/19	60	338.65	152	338.84	335.00	-92	32,420	-0.28%	大賣/
2019/12/18	61	343.48	5	342.90	344.50	56	31,724	0.18%
2019/12/17	13	342.88	6	341.42	345.00	7	31,795	0.02%
2019/12/16	7	336.57	2.1	336.83	336.00	4.9	31,536	0.02%
2019/12/13	8	339.81	47	340.19	339.00	-39	31,772	-0.12%
2019/12/12	2	332.00	27.3	331.35	331.50	-25.3	31,264	-0.08%
2019/12/11	8	316.56	6	317.00	319.00	2	30,929	0.01%
2019/12/10	5	312.90	8	313.56	313.50	-3	30,843	-0.01%
2019/12/09	0	0.00	10	315.70	316.00	-10	31,103	-0.03%
2019/12/06	25	315.00	50	312.96	313.00	-25	31,204	-0.08%
2019/12/05	50	311.50	2	311.25	312.00	48	31,196	0.15%
2019/12/04	2	304.75	0	0.00	306.00	2	31,045	0.01%
2019/12/03	2	305.75	51	305.41	307.00	-49	31,433	-0.16%
2019/12/02	7	306.93	1	307.50	307.50	6	31,397	0.02%
2019/11/29	162	305.74	0	0.00	305.00	162	31,426	0.52%	大買/鉅額交易
2019/11/28	1	311.50	0	0.00	309.50	1	31,154	0.00%
2019/11/27	7	308.07	1.2	310.20	311.00	5.8	31,422	0.02%
2019/11/26	3	307.50	3	309.17	307.00	0	31,441	0.00%
2019/11/25	1	309.00	1	310.00	307.00	0	30,007	0.00%
2019/11/22	6	310.00	0	0.00	309.00	6	30,519	0.02%
2019/11/21	7	309.43	2	309.25	311.00	5	30,634	0.02%
2019/11/20	4	313.25	11	312.77	313.50	-7	30,402	-0.02%
2019/11/19	20	313.00	1	315.00	315.00	19	30,394	0.06%
2019/11/18	0	0.00	4	308.75	311.00	-4	30,206	-0.01%
2019/11/15	1	305.50	1	307.00	307.00	0	30,227	0.00%
2019/11/14	1.1	303.09	0	0.00	303.50	1.1	30,148	0.00%
2019/11/12	7	303.14	4	304.38	305.00	3	30,466	0.01%
2019/11/11	12	301.33	6	302.25	301.00	6	30,761	0.02%
2019/11/08	4	306.75	30	307.00	305.50	-26	30,561	-0.09%
2019/11/07	4	307.88	1	307.50	309.00	3	30,497	0.01%
2019/11/06	9	309.06	7	309.29	311.00	2	30,521	0.01%
2019/11/05	3	308.50	1	308.50	310.50	2	30,643	0.01%
2019/11/04	10	304.65	12	303.92	307.00	-2	31,085	-0.01%
2019/11/01	13	297.85	47	297.98	299.00	-34	31,197	-0.11%
2019/10/31	104	300.00	2	300.50	298.50	102	31,595	0.32%	大買/鉅額交易
2019/10/30	3	296.83	5	299.30	299.50	-2	31,413	-0.01%
2019/10/29	1	297.00	8	297.88	298.50	-7	31,401	-0.02%
2019/10/28	1	295.00	1	295.50	294.50	0	31,168	0.00%
2019/10/25	33	293.94	1	293.50	293.50	32	31,126	0.10%
2019/10/24	2	293.25	0	0.00	293.00	2	31,088	0.01%
2019/10/23	2	291.75	0	0.00	293.00	2	31,111	0.01%
2019/10/22	206	292.51	2	293.00	294.00	204	31,029	0.66%	大買/鉅額交易
2019/10/21	9	289.78	5	290.10	290.00	4	31,083	0.01%
2019/10/18	303	292.00	1	291.50	293.00	302	31,031	0.97%	大買/鉅額交易
2019/10/17	9	293.50	0	0.00	293.50	9	31,275	0.03%
2019/10/16	8.1	295.08	8	295.38	296.50	0.1	30,951	0.00%
2019/10/15	2.1	293.27	12	292.46	293.50	-10	30,706	-0.03%
2019/10/14	43	289.57	122	289.19	290.00	-79	30,429	-0.26%	大賣/
2019/10/09	7	283.36	13	283.38	282.00	-6	30,147	-0.02%
2019/10/08	32	283.56	52	284.52	286.50	-20	29,959	-0.07%
2019/10/07	2	279.00	100.1	278.50	278.00	-98.1	29,891	-0.33%
2019/10/04	3	277.17	2	277.75	276.50	1	29,996	0.00%
2019/10/03	5	276.00	15	275.27	276.50	-10	29,684	-0.03%
2019/10/02	24	280.13	7	280.14	279.50	17	29,616	0.06%
2019/10/01	27	277.11	57	279.63	280.00	-30	29,510	-0.10%
2019/09/27	16	271.97	18	271.72	272.00	-2	28,606	-0.01%
2019/09/26	2	267.00	9	268.17	268.00	-7	28,410	-0.02%
2019/09/25	0	0.00	50	266.00	266.00	-50	28,314	-0.18%
2019/09/24	3	262.50	2	264.50	265.00	1	29,068	0.00%
2019/09/23	10	263.50	3	264.00	264.00	7	29,096	0.02%
2019/09/20	1	264.00	10	266.00	264.00	-9	29,578	-0.03%
2019/09/19	0	0.00	53	267.95	265.00	-53	29,307	-0.18%
2019/09/18	5	267.10	3	269.00	267.00	2	29,362	0.01%
2019/09/17	1	265.00	100	265.62	265.00	-99	29,290	-0.34%
2019/09/16	1	262.00	1	263.50	265.50	0	29,849	0.00%
2019/09/11	2	261.00	0	0.00	263.00	2	30,339	0.01%
2019/09/10	3	262.17	3	262.17	261.50	0	30,212	0.00%
2019/09/09	1	265.00	1	264.50	265.00	0	30,573	0.00%
2019/09/06	2	263.75	1	263.50	263.50	1	30,818	0.00%
2019/09/05	0	0.00	6	262.58	263.00	-6	30,945	-0.02%
2019/09/04	11	254.41	2	255.75	257.50	9	30,627	0.03%
2019/09/03	7	255.36	0	0.00	254.00	7	30,784	0.02%
2019/09/02	2.1	257.28	0	0.00	257.50	2.1	30,944	0.01%
2019/08/30	0	0.00	321	256.72	259.00	-321	31,277	-1.03%	大賣/鉅額交易
2019/08/29	0	0.00	2	254.00	254.00	-2	31,177	-0.01%
2019/08/28	0	0.00	4	252.25	252.00	-4	31,257	-0.01%
2019/08/27	4	249.38	0	0.00	250.00	4	31,523	0.01%
2019/08/26	15	249.00	0	0.00	248.50	15	31,453	0.05%
2019/08/23	1	253.50	1	253.50	254.00	0	31,400	0.00%
2019/08/22	1	255.00	0	0.00	254.00	1	31,606	0.00%
2019/08/20	1	254.00	2	254.25	254.50	-1	33,082	0.00%
2019/08/19	9	251.22	1	253.00	252.00	8	33,349	0.02%
2019/08/16	1	249.00	2	250.75	250.00	-1	33,926	0.00%
2019/08/15	3	247.50	2	247.75	248.00	1	34,080	0.00%
2019/08/14	5	251.00	5	252.00	249.50	0	34,953	0.00%
2019/08/13	5	247.41	2	247.75	246.50	3	35,018	0.01%
2019/08/12	3	252.50	0	0.00	251.00	3	35,277	0.01%
2019/08/08	1	251.50	1	252.00	253.50	0	35,408	0.00%
2019/08/07	2	248.25	4	247.00	248.00	-2	35,527	-0.01%
2019/08/06	4	246.63	2	243.50	248.50	2	35,787	0.01%
2019/08/05	14.1	248.46	4	247.88	246.50	10.1	35,281	0.03%
2019/08/02	3	251.33	8	251.69	251.50	-5	34,733	-0.01%
2019/08/01	4	256.50	2	256.25	256.50	2	34,392	0.01%
2019/07/30	3	261.83	0	0.00	260.00	3	34,219	0.01%
2019/07/29	1	260.00	2	261.25	261.00	-1	34,388	0.00%
2019/07/26	2	261.50	0	0.00	261.00	2	34,594	0.01%
2019/07/25	5	262.30	3.2	264.63	265.00	1.9	34,705	0.01%
2019/07/24	0	0.00	4	264.75	265.00	-4	34,761	-0.01%
2019/07/23	1	264.00	2	265.25	264.00	-1	34,884	0.00%
2019/07/22	2	263.00	4	262.63	264.00	-2	35,188	-0.01%
2019/07/19	2	260.50	11	260.09	259.00	-9	35,203	-0.03%
2019/07/18	0	0.00	1	253.50	254.00	-1	34,649	0.00%
2019/07/17	8.1	253.06	1	253.00	252.00	7.1	34,724	0.02%
2019/07/16	2	254.50	3	255.83	256.00	-1	34,713	0.00%
2019/07/15	0	0.00	10	254.25	254.50	-10	35,101	-0.03%
2019/07/12	2	250.50	3	250.33	250.50	-1	35,239	0.00%
2019/07/11	0	0.00	3	249.83	250.00	-3	35,478	-0.01%
2019/07/10	0	0.00	7	245.57	247.00	-7	35,287	-0.02%
2019/07/09	1	241.50	1	242.00	242.00	0	35,176	0.00%
2019/07/08	2.6	242.24	1	241.50	242.50	1.6	35,128	0.00%
2019/07/05	0	0.00	0.2	243.50	243.00	-0.2	35,080	0.00%
2019/07/04	2	244.50	2	244.75	244.00	0	35,130	0.00%
2019/07/03	5	244.00	0	0.00	242.50	5	35,211	0.01%
2019/07/02	2	248.75	3.1	248.50	249.00	-1.1	35,473	0.00%
2019/07/01	5	246.10	7	248.71	248.50	-2	35,486	-0.01%
2019/06/28	2	239.50	53	238.99	239.00	-51	34,784	-0.15%
2019/06/27	2	240.00	108	239.48	240.50	-106	34,940	-0.30%	大賣/鉅額交易
2019/06/26	111.1	234.56	0	0.00	234.50	111.1	34,710	0.32%	大買/鉅額交易
2019/06/25	4	240.00	0	0.00	238.50	4	34,483	0.01%
2019/06/24	4	240.50	51	241.50	241.00	-47	34,384	-0.14%
2019/06/21	3	247.33	11	248.05	248.50	-8	33,994	-0.02%
2019/06/20	2	242.25	7	244.14	245.00	-5	33,296	-0.02%
2019/06/19	2	242.50	10	242.10	244.00	-8	33,047	-0.02%
2019/06/18	3	234.17	0.1	236.00	235.50	2.9	32,647	0.01%
2019/06/17	9	233.00	3	234.00	233.00	6	32,554	0.02%
2019/06/14	6	237.25	4	237.75	236.00	2	31,946	0.01%
2019/06/13	11	240.91	0	0.00	240.00	11	31,861	0.03%
2019/06/12	2	245.00	3	246.67	246.00	-1	31,873	0.00%
2019/06/11	3	243.33	2.1	244.73	244.50	0.9	31,664	0.00%
2019/06/10	0	0.00	17	237.94	240.00	-17	31,473	-0.05%
2019/06/06	5	230.70	0	0.00	232.00	5	31,277	0.02%
2019/06/05	2	235.75	0	0.00	235.00	2	31,087	0.01%
2019/06/04	3	234.50	0	0.00	233.00	3	30,971	0.01%
2019/06/03	1	233.00	7	235.29	238.00	-6	30,849	-0.02%
2019/05/31	5	235.80	4	236.25	235.50	1	30,672	0.00%
2019/05/30	1	231.00	0	0.00	231.00	1	30,282	0.00%
2019/05/29	3	228.67	1	229.00	229.50	2	30,468	0.01%
2019/05/28	2.1	230.79	0	0.00	230.50	2.1	30,613	0.01%
2019/05/27	10	232.85	0	0.00	231.00	10	29,435	0.03%
2019/05/24	8	232.50	0	0.00	233.00	8	29,245	0.03%
2019/05/23	13.1	230.85	0	0.00	230.00	13.1	29,012	0.05%
2019/05/22	3	238.67	7	238.07	238.00	-4	28,597	-0.01%
2019/05/21	5.1	233.73	0	0.00	234.00	5.1	28,528	0.02%
2019/05/20	15	239.20	9	239.50	238.00	6	27,471	0.02%
2019/05/17	8.1	244.98	2	242.50	241.50	6.1	27,101	0.02%
2019/05/16	1	247.00	1	248.00	247.00	0	26,831	0.00%
2019/05/15	7	250.14	0	0.00	249.00	7	26,730	0.03%
2019/05/14	4.1	247.94	13	247.04	248.50	-8.9	26,593	-0.03%
2019/05/13	8	251.06	1	251.00	250.50	7	26,332	0.03%
2019/05/10	1	258.00	1	258.00	256.00	0	27,166	0.00%
2019/05/09	6	257.17	0	257.50	256.50	6	27,602	0.02%
2019/05/06	3	258.67	0	0.00	259.00	3	28,085	0.01%
2019/05/03	1	264.00	4	263.25	265.00	-3	27,979	-0.01%
2019/05/02	0	0.00	1	261.50	259.00	-1	27,760	0.00%
2019/04/30	2	258.75	69	259.20	259.00	-67	27,790	-0.24%
2019/04/29	0	0.00	0	259.50	259.50	0	27,717	0.00%
2019/04/26	12	260.42	0	0.00	260.00	12	28,026	0.04%
2019/04/25	1.1	267.95	1	267.50	267.50	0.1	27,587	0.00%
2019/04/24	1	268.00	0	0.00	269.00	1	27,530	0.00%
2019/04/23	0	0.00	1	266.00	268.00	-1	27,738	0.00%
2019/04/22	4	265.74	51.1	265.98	266.00	-47.1	27,610	-0.17%
2019/04/19	3	265.00	50	268.00	264.50	-47	27,662	-0.17%
2019/04/18	0	0.00	7	265.07	264.50	-7	27,265	-0.03%
2019/04/17	1	261.50	3	261.00	261.50	-2	27,403	-0.01%
2019/04/16	0	0.00	1	257.00	257.00	-1	27,151	0.00%
2019/04/12	2	251.75	1	251.50	252.00	1	28,226	0.00%
2019/04/11	3	252.83	0	0.00	252.00	3	28,568	0.01%
2019/04/10	1	252.50	0	0.00	254.00	1	28,702	0.00%
2019/04/08	1	251.00	10	252.20	253.00	-9	28,748	-0.03%
2019/04/02	0	0.00	1	247.50	246.00	-1	28,177	0.00%
2019/04/01	0	0.00	5	250.00	245.50	-5	28,159	-0.02%
2019/03/29	1	241.00	202	242.52	245.50	-201	27,657	-0.73%	大賣/鉅額交易
2019/03/27	5	241.10	0	0.00	241.50	5	28,265	0.02%
2019/03/26	0	0.00	1	242.00	244.00	-1	28,279	0.00%
2019/03/25	3	242.00	0	0.00	241.50	3	28,450	0.01%
2019/03/22	1	245.00	6	247.25	248.50	-5	28,447	-0.02%
2019/03/21	2	243.25	4	243.75	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	2	241.50	242.00	-2	28,808	-0.01%
2019/03/19	3	238.33	0	0.00	240.50	3	28,867	0.01%
2019/03/18	1	240.00	2	240.25	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	11	237.59	239.00	-11	28,958	-0.04%
2019/03/14	2	235.00	1	238.00	234.50	1	28,816	0.00%
2019/03/13	1	235.00	2.3	235.04	237.00	-1.3	29,199	0.00%
2019/03/12	0	0.00	3	235.67	235.50	-3	29,571	-0.01%
2019/03/11	1	229.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	1	230.50	2	229.50	230.00	-1	30,210	0.00%
2019/03/06	0	0.00	1	235.00	234.00	-1	31,226	0.00%
2019/03/05	6	232.58	5	233.40	233.00	1	31,294	0.00%
2019/03/04	2	236.25	0	0.00	235.50	2	31,360	0.01%
2019/02/26	1	236.50	2	239.75	239.50	-1	30,872	0.00%
2019/02/25	0	0.00	3	238.00	238.00	-3	30,829	-0.01%
2019/02/22	0	0.00	1	236.50	236.50	-1	31,016	0.00%
2019/02/21	1	235.50	2	235.50	236.50	-1	31,342	0.00%
2019/02/20	6	232.25	17	234.03	234.50	-11	31,595	-0.03%
2019/02/19	1	229.00	2	230.00	229.00	-1	31,867	0.00%
2019/02/18	0	0.00	1	229.50	230.00	-1	31,959	0.00%
2019/02/15	0	0.00	1	227.50	227.00	-1	32,010	0.00%
2019/02/14	2	227.25	0	0.00	227.00	2	32,239	0.01%
2019/02/13	0	0.00	9	229.56	229.00	-9	32,233	-0.03%
2019/02/12	0.7	229.00	3	229.83	230.00	-2.3	32,143	-0.01%
2019/02/11	1	228.00	32	227.75	228.00	-31	32,066	-0.10%
2019/01/30	11	220.36	0	0.00	221.00	11	31,335	0.04%
2019/01/29	5	222.50	0	0.00	222.50	5	31,098	0.02%
2019/01/28	1	228.50	4	228.75	229.00	-3	30,837	-0.01%
2019/01/25	0	0.00	7	226.36	226.00	-7	30,916	-0.02%
2019/01/24	0	0.00	5	222.40	222.50	-5	30,838	-0.02%
2019/01/23	0	0.00	1	221.50	220.50	-1	31,354	0.00%
2019/01/22	2	220.00	3	222.67	223.00	-1	31,557	0.00%
2019/01/21	1.2	221.00	15	222.00	221.00	-13.8	31,383	-0.04%
2019/01/18	0	0.00	1	217.50	218.50	-1	31,533	0.00%
2019/01/17	0	0.00	2	220.00	220.50	-2	31,964	-0.01%
2019/01/16	4.1	217.90	0	0.00	217.50	4.1	32,350	0.01%
2019/01/15	0	0.00	2	221.00	221.00	-2	32,413	-0.01%
2019/01/14	5	218.00	35	218.14	218.50	-30	32,253	-0.09%
2019/01/11	1	219.50	6.7	219.92	220.50	-5.7	32,432	-0.02%
2019/01/09	0	0.00	7	215.71	215.50	-7	32,755	-0.02%
2019/01/07	1	213.00	2	212.50	213.00	-1	32,940	0.00%
2019/01/04	9.3	208.48	4	209.00	208.00	5.3	33,136	0.02%
2019/01/03	4	215.25	1	216.50	215.50	3	33,613	0.01%
2019/01/02	15	223.33	0	0.00	219.50	15	33,526	0.04%
2018/12/28	5	225.00	2	224.75	225.50	3	33,826	0.01%
2018/12/27	11	222.09	3	222.17	223.00	8	34,005	0.02%
2018/12/26	11	218.50	0	0.00	216.50	11	34,253	0.03%
2018/12/25	3	217.17	3	215.83	217.50	0	34,399	0.00%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	0	0.00	1	221.50	221.50	-1	34,704	0.00%
2018/12/21	2	219.50	0	0.00	223.50	2	35,278	0.01%
2018/12/20	4	221.63	0	0.00	221.00	4	35,193	0.01%
2018/12/19	0.1	225.00	2	225.00	225.50	-2	35,022	-0.01%
2018/12/17	0	0.00	1	224.50	223.50	-1	35,117	0.00%
2018/12/14	2	222.00	0	0.00	222.50	2	35,295	0.01%
2018/12/12	0	0.00	4	226.50	226.50	-4	35,669	-0.01%
2018/12/11	0	0.00	3	222.17	222.50	-3	35,640	-0.01%
2018/12/10	0	0.00	6	218.58	219.00	-6	35,815	-0.02%
2018/12/07	0	0.00	2	221.75	221.00	-2	36,117	-0.01%
2018/12/06	12	220.38	6	220.67	220.00	6	36,331	0.02%
2018/12/05	11	226.09	0	0.00	226.00	11	36,233	0.03%
2018/12/04	2	233.50	42	233.94	234.00	-40	36,215	-0.11%
2018/12/03	1	234.00	8	232.56	235.00	-7	36,196	-0.02%
2018/11/30	4.1	227.12	3	231.00	225.50	1.1	36,035	0.00%
2018/11/29	0	0.00	12	229.83	229.00	-12	35,850	-0.03%
2018/11/28	5	223.50	13	225.77	226.50	-8	35,682	-0.02%
2018/11/27	0.1	224.00	0	0.00	224.00	0.1	35,720	0.00%
2018/11/26	2	223.00	2	223.50	223.00	0	36,427	0.00%
2018/11/23	2.1	219.00	1	219.50	218.50	1.1	36,731	0.00%
2018/11/22	1	220.00	1	219.50	219.00	0	37,430	0.00%
2018/11/21	8	217.56	2	219.50	219.00	6	37,676	0.02%
2018/11/20	18	218.42	0	0.00	218.00	18	37,341	0.05%
2018/11/19	15	222.53	0	0.00	222.00	15	36,906	0.04%
2018/11/16	8	227.19	0	0.00	226.00	8	36,377	0.02%
2018/11/15	0	0.00	3	230.83	231.00	-3	35,810	-0.01%
2018/11/14	1	228.50	1	230.50	228.50	0	35,673	0.00%
2018/11/13	1	226.00	2	228.00	227.50	-1	35,623	0.00%
2018/11/12	7	234.00	9	233.78	231.50	-2	35,349	-0.01%
2018/11/09	12	233.17	0	0.00	231.00	12	35,281	0.03%
2018/11/06	1	234.00	0	0.00	234.50	1	34,818	0.00%
2018/11/05	0	0.00	1	233.51	235.00	-1	34,578	0.00%
2018/11/02	0	0.00	3	235.33	236.50	-3	34,406	-0.01%
2018/11/01	1	236.00	3	235.33	235.50	-2	34,300	-0.01%
2018/10/31	0	233.50	8	230.25	234.00	-8	34,006	-0.02%
2018/10/30	0.1	224.00	0	0.00	223.00	0.1	33,423	0.00%
2018/10/29	2	221.75	2	222.75	222.50	0	33,362	0.00%
2018/10/26	5	219.80	3	221.00	221.00	2	33,434	0.01%
2018/10/25	26	220.52	0	0.00	219.50	26	33,290	0.08%
2018/10/24	1	228.50	5	229.30	229.50	-4	32,503	-0.01%
2018/10/23	5.1	232.18	0	0.00	230.00	5.1	32,145	0.02%
2018/10/22	0	0.00	1	238.00	237.00	-1	32,051	0.00%
2018/10/19	2	235.50	1	236.00	236.00	1	32,078	0.00%
2018/10/18	4	236.88	1	237.00	236.50	3	31,964	0.01%
2018/10/17	2	240.25	4	240.25	238.50	-2	31,994	-0.01%
2018/10/16	6	232.83	5	234.60	237.00	1	32,157	0.00%
2018/10/15	7	231.14	0	0.00	230.50	7	33,254	0.02%
2018/10/12	2.1	233.71	8	232.69	237.00	-5.9	33,283	-0.02%
2018/10/11	18	230.28	0	0.00	227.50	18	33,261	0.05%
2018/10/09	11.3	243.14	3	243.83	244.00	8.3	32,062	0.03%
2018/10/08	9	244.06	0	0.00	243.50	9	31,849	0.03%
2018/10/05	4	249.75	1	249.50	250.00	3	31,508	0.01%
2018/10/04	8.1	255.01	0	0.00	254.00	8.1	31,236	0.03%
2018/10/03	1	258.00	104	258.51	260.00	-103	30,961	-0.33%	大賣/鉅額交易
2018/10/02	19.3	257.79	50	260.00	257.50	-30.8	30,877	-0.10%
2018/10/01	1	262.00	0	0.00	263.00	1	30,924	0.00%
2018/09/28	1	260.50	1	265.50	262.50	0	31,075	0.00%
2018/09/27	0	0.00	304	264.99	265.00	-304	30,719	-0.99%	大賣/鉅額交易
2018/09/26	0	0.00	18	262.00	263.50	-18	30,334	-0.06%
2018/09/25	0	0.00	2.1	263.00	263.50	-2.1	30,398	-0.01%
2018/09/21	18	260.25	2	260.75	261.50	16	30,551	0.05%
2018/09/20	6	258.83	2	259.75	260.00	4	30,582	0.01%
2018/09/19	7	257.64	1.7	259.59	258.00	5.3	30,735	0.02%
2018/09/18	7	254.86	0	0.00	254.50	7	30,430	0.02%
2018/09/17	2.1	258.80	3	259.67	258.00	-0.9	30,582	0.00%
2018/09/14	2	258.75	8	259.31	261.00	-6	30,987	-0.02%
2018/09/13	11	256.05	0	0.00	255.00	11	31,093	0.04%
2018/09/12	2	259.75	1	260.50	260.50	1	31,010	0.00%
2018/09/11	9	259.94	1	259.50	260.00	8	31,058	0.03%
2018/09/10	4.1	264.24	44	264.98	264.50	-39.9	31,505	-0.13%
2018/09/07	1	262.00	19	262.68	264.00	-18	31,635	-0.06%
2018/09/06	4	261.75	0	0.00	261.00	4	31,607	0.01%
2018/09/05	0	0.00	14	262.57	264.00	-14	31,614	-0.04%
2018/09/04	38	258.04	0	0.00	257.50	38	31,370	0.12%
2018/09/03	28	258.30	18.1	257.36	257.00	10	31,166	0.03%
2018/08/31	20	255.48	1	257.00	256.00	19	31,124	0.06%
2018/08/30	5	263.70	46	263.10	263.50	-41	30,395	-0.13%
2018/08/29	2	255.75	54	255.77	259.00	-52	30,087	-0.17%
2018/08/28	0	0.00	3	249.33	249.50	-3	29,601	-0.01%
2018/08/27	11	245.73	0	245.00	245.00	11	29,510	0.04%
2018/08/24	123	243.56	2	245.00	243.50	121	29,809	0.41%	大買/鉅額交易
2018/08/23	5	244.00	4	243.88	244.50	1	31,180	0.00%
2018/08/22	5	242.00	0	0.00	242.00	5	31,761	0.02%
2018/08/21	0	0.00	5	240.00	241.00	-5	31,896	-0.02%
2018/08/20	2	238.75	10	239.50	239.50	-8	31,991	-0.03%
2018/08/17	2	239.25	0	0.00	239.50	2	31,983	0.01%
2018/08/16	2	239.50	0	0.00	239.00	2	31,902	0.01%
2018/08/15	3	240.00	4	243.00	241.50	-1	32,029	0.00%
2018/08/14	0	0.00	6	243.83	243.50	-6	32,095	-0.02%
2018/08/13	15	241.50	0	0.00	240.50	15	32,080	0.05%
2018/08/10	2.1	245.71	1	245.00	245.00	1.1	32,252	0.00%
2018/08/09	0	0.00	1	247.00	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	3	246.50	247.50	-3	32,444	-0.01%
2018/08/07	12	243.91	2	244.25	241.50	10	32,435	0.03%
2018/08/06	10	245.00	10	244.15	245.50	0	32,428	0.00%
2018/08/03	1	246.00	0	0.00	247.00	1	32,568	0.00%
2018/08/02	0	0.00	1	249.00	244.50	-1	32,607	0.00%
2018/08/01	0	247.00	101	248.00	248.00	-101	32,821	-0.31%	大賣/
2018/07/31	0	0.00	1	246.00	246.00	-1	32,997	0.00%
2018/07/30	0	244.50	112.1	244.78	245.50	-112.1	32,923	-0.34%	大賣/鉅額交易
2018/07/27	1	244.00	16	243.38	244.50	-15	33,017	-0.05%
2018/07/25	0	0.00	2	240.50	240.50	-2	33,250	-0.01%
2018/07/24	1	240.00	1	239.50	241.00	0	33,366	0.00%
2018/07/23	4.6	240.00	11.3	243.05	241.00	-6.7	33,482	-0.02%
2018/07/20	0	0.00	71.2	234.31	237.50	-71.2	33,414	-0.21%
2018/07/19	3	226.00	2	226.00	224.50	1	32,463	0.00%
2018/07/17	20	222.93	0	0.00	221.50	20	32,829	0.06%
2018/07/16	2	224.00	0	0.00	223.50	2	34,591	0.01%
2018/07/13	0	0.00	8	223.69	224.50	-8	34,853	-0.02%
2018/07/12	0	0.00	2	221.50	220.50	-2	35,054	-0.01%
2018/07/11	3	218.67	0	0.00	220.00	3	35,369	0.01%
2018/07/10	0	0.00	3	223.16	222.00	-3	35,343	-0.01%
2018/07/09	0	0.00	1	222.00	221.50	-1	35,335	0.00%
2018/07/06	1	217.00	0	0.00	217.00	1	34,988	0.00%
2018/07/05	1	214.50	0	0.00	214.50	1	34,825	0.00%
2018/07/04	0	0.00	1	216.50	216.00	-1	34,940	0.00%
2018/07/03	1	214.00	4	214.88	214.50	-3	35,262	-0.01%
2018/07/02	5	218.00	5	214.00	214.00	0	35,380	0.00%
2018/06/29	1	212.50	0	0.00	216.50	1	35,116	0.00%
2018/06/28	1.1	212.05	0	0.00	212.00	1.1	34,561	0.00%
2018/06/27	2	213.51	0	0.00	213.00	2	34,197	0.01%
2018/06/26	15	214.33	1	214.50	214.50	14	34,118	0.04%
2018/06/25	26.2	219.16	10	219.30	218.00	16.2	33,893	0.05%
2018/06/22	16	224.94	11	227.00	227.50	5	33,591	0.01%
2018/06/20	1	224.50	0	0.00	226.00	1	33,799	0.00%
2018/06/19	11	224.82	2	225.00	225.00	9	33,570	0.03%
2018/06/15	8.1	225.09	20	229.95	231.00	-11.9	33,033	-0.04%
2018/06/14	6	228.41	0	0.00	226.50	6	32,572	0.02%
2018/06/13	0	0.00	7.1	230.38	232.00	-7.1	32,313	-0.02%
2018/06/12	0	0.00	6	228.25	229.00	-6	32,759	-0.02%
2018/06/11	2	226.00	0	0.00	226.00	2	32,578	0.01%
2018/06/08	4	226.64	1	226.00	227.00	3	32,607	0.01%
2018/06/07	9	229.50	3	229.33	230.00	6	32,765	0.02%
2018/06/06	8	228.69	3	229.67	230.00	5	32,750	0.02%
2018/06/05	1	228.50	17	228.53	229.00	-16	32,574	-0.05%
2018/06/04	0	0.00	10	228.50	229.00	-10	32,455	-0.03%
2018/05/31	2	221.00	2	224.00	224.00	0	32,409	0.00%
2018/05/30	10	221.45	2	221.50	221.00	8	31,255	0.03%
2018/05/29	2.1	225.02	0	0.00	225.00	2.1	31,011	0.01%
2018/05/23	5	228.60	0	0.00	228.50	5	32,176	0.02%
2018/05/22	4	230.75	5	231.60	229.00	-1	32,384	0.00%
2018/05/21	9	228.33	2	228.00	229.00	7	33,201	0.02%
2018/05/18	2.2	224.50	0	0.00	223.50	2.2	33,520	0.01%
2018/05/17	1	228.50	0	0.00	226.50	1	34,144	0.00%
2018/05/16	3	229.00	14.4	229.53	230.50	-11.4	34,198	-0.03%
2018/05/15	210	230.43	2	230.50	230.50	208	35,284	0.59%	大買/鉅額交易
2018/05/14	2	232.50	0	0.00	233.00	2	36,592	0.01%
2018/05/11	0	0.00	3	232.83	233.00	-3	36,958	-0.01%
2018/05/10	2	229.50	5	230.00	229.50	-3	36,874	-0.01%
2018/05/09	3.5	229.71	3	229.67	229.50	0.5	36,923	0.00%
2018/05/08	2.3	226.70	0	0.00	228.00	2.3	37,064	0.01%
2018/05/07	0	0.00	5	225.00	223.50	-5	37,006	-0.01%
2018/05/04	0.1	223.50	0	0.00	223.00	0.1	37,110	0.00%
2018/05/03	13	220.88	1	221.50	220.50	12	37,294	0.03%
2018/05/02	7	223.64	1	224.50	223.00	6	37,478	0.02%
2018/04/30	2	227.00	2	224.50	227.00	0	37,532	0.00%
2018/04/27	1	224.00	0	0.00	223.50	1	37,613	0.00%
2018/04/26	3	221.67	0	0.00	222.00	3	37,760	0.01%
2018/04/25	3	225.17	1	225.50	225.00	2	37,796	0.01%
2018/04/24	13.1	226.86	1	227.00	227.00	12.1	37,849	0.03%
2018/04/23	7	226.21	2	227.00	226.50	5	37,800	0.01%
2018/04/20	25	229.72	11	229.45	229.00	14	36,980	0.04%
2018/04/19	0	244.50	1	244.50	244.50	-1	35,299	0.00%
2018/04/18	8.1	239.44	4	239.13	238.00	4.1	35,126	0.01%
2018/04/17	10	239.00	21	241.40	238.00	-11	34,926	-0.03%
2018/04/16	2	243.00	0	0.00	243.50	2	34,607	0.01%
2018/04/13	2	245.00	0	0.00	244.50	2	34,619	0.01%
2018/04/12	6	244.92	0	0.00	245.00	6	34,627	0.02%
2018/04/11	2	247.00	1	247.50	248.00	1	34,661	0.00%
2018/04/10	0	0.00	3	247.50	245.50	-3	34,785	-0.01%
2018/04/09	0	246.00	0	0.00	245.00	0	34,854	0.00%
2018/04/03	103	243.47	1	243.50	244.00	102	34,577	0.29%	大買/鉅額交易
2018/04/02	0.1	247.00	0	0.00	246.50	0.1	34,396	0.00%
2018/03/30	0	0.00	1	247.00	246.00	-1	34,655	0.00%
2018/03/29	13	243.77	2	244.25	244.00	11	34,601	0.03%
2018/03/28	7	245.71	10	247.50	245.00	-3	34,075	-0.01%
2018/03/27	12	247.67	4.1	248.30	251.00	7.9	33,899	0.02%
2018/03/26	11	242.55	0	0.00	243.50	11	33,692	0.03%
2018/03/23	4	244.88	6	245.00	245.00	-2	33,514	-0.01%
2018/03/22	4	251.50	10	250.75	251.50	-6	33,070	-0.02%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	1	252.00	7	252.14	253.00	-6	33,090	-0.02%
2018/03/19	1	252.00	1	254.00	255.00	0	33,013	0.00%
2018/03/16	2	251.50	1	250.50	255.00	1	32,954	0.00%
2018/03/15	94	255.98	2	256.75	255.00	92	32,269	0.29%
2018/03/14	1	255.50	0	0.00	257.00	1	32,291	0.00%
2018/03/13	11	257.14	17	256.62	259.00	-6	32,532	-0.02%
2018/03/12	3	254.00	0	0.00	254.00	3	32,664	0.01%
2018/03/09	15	250.50	15	249.33	250.50	0	32,824	0.00%
2018/03/08	0	0.00	3	251.00	249.50	-3	32,997	-0.01%
2018/03/07	1	247.50	0	0.00	247.00	1	33,036	0.00%
2018/03/06	1	248.50	10	247.20	250.00	-9	33,170	-0.03%
2018/03/05	89	241.00	1	242.50	241.50	88	34,461	0.26%
2018/03/02	376	238.52	1	239.50	240.00	375	34,446	1.09%	大買/鉅額交易
2018/03/01	466	243.06	1	243.00	243.00	465	34,659	1.34%	大買/鉅額交易
2018/02/26	1	247.00	500	247.03	246.50	-499	34,040	-1.47%	大賣/鉅額交易
2018/02/23	2	242.75	11	243.59	245.00	-9	33,597	-0.03%
2018/02/22	2.2	240.82	0	0.00	239.50	2.2	33,593	0.01%
2018/02/21	1	242.50	205	244.47	242.50	-204	33,281	-0.61%	大賣/鉅額交易
2018/02/12	1	236.00	2	236.50	236.50	-1	32,361	0.00%
2018/02/09	13	230.92	2	230.75	232.50	11	32,079	0.03%
2018/02/08	1	239.00	0	0.00	238.50	1	31,259	0.00%
2018/02/07	8	241.69	233	244.91	240.00	-225	31,221	-0.72%	大賣/鉅額交易
2018/02/06	29	239.47	156	237.08	239.00	-127	30,169	-0.42%	大賣/鉅額交易
2018/02/05	5	252.00	0	0.00	253.00	5	28,665	0.02%
2018/02/02	0	0.00	1	258.00	259.50	-1	28,141	0.00%
2018/02/01	0	0.00	9	260.11	259.50	-9	28,051	-0.03%
2018/01/31	1	254.00	1	256.50	255.00	0	27,779	0.00%
2018/01/30	2	254.00	2	253.00	253.00	0	27,379	0.00%
2018/01/29	5	257.40	304	259.38	258.50	-299	27,115	-1.10%	大賣/鉅額交易
2018/01/26	9.1	255.12	1	257.00	255.00	8.1	26,890	0.03%
2018/01/25	2	258.00	0.1	258.00	258.00	1.9	26,495	0.01%
2018/01/24	3	257.83	1	261.00	258.00	2	26,090	0.01%
2018/01/23	1	265.00	0	0.00	266.00	1	25,771	0.00%
2018/01/22	7	260.29	2	261.25	261.50	5	25,676	0.02%
2018/01/19	9.1	253.23	19.2	252.39	255.50	-10.1	25,252	-0.04%
2018/01/18	0	0.00	528	247.71	248.50	-528	24,628	-2.14%	大賣/鉅額交易
2018/01/17	0	0.00	1	242.00	242.00	-1	24,080	0.00%
2018/01/16	0	0.00	1	239.00	240.50	-1	23,694	0.00%
2018/01/12	22.1	236.59	0	0.00	237.00	22.1	23,548	0.09%
2018/01/11	12	233.58	20	233.50	235.00	-8	23,580	-0.03%
2018/01/10	3	239.50	0	0.00	236.50	3	23,554	0.01%
2018/01/09	1	240.00	0	0.00	242.00	1	23,454	0.00%
2018/01/08	0	0.00	4	241.86	242.00	-4	23,468	-0.02%
2018/01/05	0	0.00	2	239.75	240.00	-2	23,517	-0.01%
2018/01/04	0.1	238.50	5	239.50	239.50	-4.9	23,848	-0.02%