台積電 (2330)-日盛-員林券商分點個股進出

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
783
漲跌
▲29
漲幅
+3.85%
成交量
39,418張
產業
上市半導體類股
9578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－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/07	1.1	531.00	1	530.00	531.00	0.1	28,687	0.00%
2023/04/06	0.1	528.00	0	0.00	530.00	0.1	28,691	0.00%
2023/03/31	2	535.50	1.3	533.50	533.00	0.7	28,682	0.00%
2023/03/30	1.1	534.82	5.7	535.25	535.00	-4.6	28,524	-0.02%
2023/03/29	5.2	527.57	2.1	530.40	530.00	3.1	28,807	0.01%
2023/03/28	5.1	525.21	0.1	525.00	525.00	5	29,037	0.02%
2023/03/27	8.1	532.99	1.1	533.94	531.00	7	29,101	0.02%
2023/03/24	2	537.98	12.5	538.20	539.00	-10.4	29,626	-0.04%
2023/03/23	13.2	537.74	15	535.60	538.00	-1.8	29,664	-0.01%
2023/03/22	8	529.12	43.5	529.46	533.00	-35.5	29,729	-0.12%
2023/03/21	0	514.00	0.2	514.33	517.00	-0.1	29,578	0.00%
2023/03/20	1.4	511.54	1.6	514.25	512.00	-0.2	29,623	0.00%
2023/03/17	0	0.00	6.4	516.34	518.00	-6.4	29,857	-0.02%
2023/03/16	2.7	507.40	1.2	506.19	505.00	1.4	29,759	0.00%
2023/03/15	8.1	511.66	1	515.90	511.00	7.1	30,002	0.02%
2023/03/14	3.3	510.74	2	512.50	510.00	1.3	30,291	0.00%
2023/03/13	0.2	514.10	1.6	514.97	516.00	-1.4	30,423	0.00%
2023/03/10	18.5	513.55	11.2	512.91	513.00	7.3	30,537	0.02%
2023/03/09	1	523.02	15.1	522.59	522.00	-14.1	30,832	-0.05%
2023/03/08	8.6	520.68	0.2	521.00	521.00	8.4	31,424	0.03%
2023/03/07	1.1	524.91	5.3	523.44	524.00	-4.2	31,652	-0.01%
2023/03/06	1.1	521.89	19.1	521.15	521.00	-17.9	31,886	-0.06%
2023/03/03	2.1	521.83	2	517.00	516.00	0.1	32,186	0.00%
2023/03/02	1.1	519.01	3	519.67	519.00	-1.9	32,254	-0.01%
2023/03/01	1.1	508.68	3.4	516.25	522.00	-2.2	32,536	-0.01%
2023/02/24	2.2	523.23	3.1	519.54	511.00	-0.8	32,498	0.00%
2023/02/23	6.3	515.77	3.1	516.39	518.00	3.3	32,298	0.01%
2023/02/22	13	506.69	2	507.50	507.00	11	32,473	0.03%
2023/02/21	3.4	514.40	1.5	516.00	516.00	1.9	32,815	0.01%
2023/02/20	9.6	514.54	4	517.25	517.00	5.6	34,018	0.02%
2023/02/17	22	517.83	2	517.03	518.00	19.9	35,571	0.06%
2023/02/16	8.1	527.71	32.1	526.54	528.00	-23.9	36,136	-0.07%
2023/02/15	51.4	525.14	12.4	526.18	525.00	39	36,969	0.11%
2023/02/14	3	544.33	6.7	544.59	545.00	-3.7	36,474	-0.01%
2023/02/13	12	540.00	0	0.00	541.00	12	36,980	0.03%
2023/02/10	3.2	542.01	28.4	543.93	545.00	-25.2	37,131	-0.07%
2023/02/09	0.2	539.00	9.8	538.78	540.00	-9.7	37,247	-0.03%
2023/02/08	0	0.00	26.9	537.53	540.00	-26.9	37,407	-0.07%
2023/02/07	13.7	523.38	2	525.00	523.00	11.7	37,484	0.03%
2023/02/06	21.3	529.47	1.4	527.19	526.00	19.9	37,468	0.05%
2023/02/03	5.1	539.40	36.2	539.81	542.00	-31.1	37,646	-0.08%
2023/02/02	2.1	539.89	34.5	539.53	540.00	-32.4	37,759	-0.09%
2023/02/01	10.2	526.18	1.1	528.64	530.00	9.1	37,711	0.02%
2023/01/31	33.8	526.24	3.8	527.89	522.00	30	37,910	0.08%
2023/01/30	8.3	538.75	100.1	538.73	543.00	-91.8	37,683	-0.24%
2023/01/17	1	501.98	7.5	502.14	503.00	-6.4	36,883	-0.02%
2023/01/16	1	504.00	32.3	504.22	505.00	-31.3	37,198	-0.08%
2023/01/13	4.1	502.68	45.9	502.74	500.00	-41.8	37,224	-0.11%
2023/01/12	1.7	485.44	12	485.84	486.50	-10.3	36,813	-0.03%
2023/01/11	2.4	483.50	9.4	483.45	484.50	-7	37,236	-0.02%
2023/01/10	12.6	485.32	14.6	485.15	486.00	-2	37,553	-0.01%
2023/01/09	1.2	473.08	38.2	475.05	481.00	-37	37,698	-0.10%
2023/01/06	24	456.88	7.1	458.43	458.50	17	37,829	0.04%
2023/01/05	1	457.46	9.6	457.51	458.50	-8.6	38,114	-0.02%
2023/01/04	2.1	452.23	2.4	452.76	449.50	-0.3	38,613	0.00%
2023/01/03	4.3	444.78	3.2	449.98	453.00	1.1	39,888	0.00%
2022/12/30	9.1	451.25	9.1	451.19	448.50	0	40,170	0.00%
2022/12/29	5.4	444.68	2.3	443.69	446.00	3.1	40,314	0.01%
2022/12/28	18.8	448.23	3	449.83	451.00	15.8	40,705	0.04%
2022/12/27	2.1	459.24	4.1	460.25	457.00	-2	40,835	0.00%
2022/12/26	2.2	455.98	25	455.50	456.50	-22.8	41,264	-0.06%
2022/12/23	12.6	455.99	2.2	456.82	455.00	10.4	41,920	0.02%
2022/12/22	3.4	468.03	8.4	467.14	468.00	-5	42,189	-0.01%
2022/12/21	18.6	459.99	3.2	459.08	459.00	15.4	42,527	0.04%
2022/12/20	35.1	460.74	18	459.79	457.50	17.1	42,340	0.04%
2022/12/19	1.5	466.35	2	466.52	466.50	-0.5	42,359	0.00%
2022/12/16	23.6	467.66	2.5	470.36	471.00	21.1	42,503	0.05%
2022/12/15	3.4	476.58	13	480.12	480.50	-9.6	42,205	-0.02%
2022/12/14	5.3	478.62	6	479.08	480.50	-0.7	42,204	0.00%
2022/12/13	10.6	472.84	7	472.21	471.50	3.6	42,024	0.01%
2022/12/12	12	475.63	1	474.52	475.00	10.9	41,755	0.03%
2022/12/09	6.8	481.87	11	480.45	481.50	-4.2	42,057	-0.01%
2022/12/08	26.2	471.02	16	472.81	471.50	10.2	42,010	0.02%
2022/12/07	13.7	478.35	6	479.92	475.00	7.7	41,933	0.02%
2022/12/06	23.3	482.07	6.5	482.92	478.00	16.8	41,599	0.04%
2022/12/05	11.8	491.81	1	491.64	489.00	10.8	41,283	0.03%
2022/12/02	8.8	492.41	4	493.38	492.50	4.8	41,276	0.01%
2022/12/01	13.7	503.58	37	501.75	498.50	-23.3	41,382	-0.06%
2022/11/30	7.4	484.77	2	488.00	490.00	5.4	40,964	0.01%
2022/11/29	16.6	480.03	25	478.00	487.00	-8.4	40,277	-0.02%
2022/11/28	17.1	485.27	6.2	484.73	480.50	10.9	40,140	0.03%
2022/11/25	3.3	496.50	11.2	496.41	498.00	-7.9	40,144	-0.02%
2022/11/24	0.1	494.47	8.8	494.36	496.00	-8.7	40,134	-0.02%
2022/11/23	9.1	491.73	9.1	492.67	492.00	0	40,081	0.00%
2022/11/22	5.5	482.94	7.7	483.46	491.00	-2.2	39,966	-0.01%
2022/11/21	5.9	487.04	2.1	482.71	482.00	3.8	39,560	0.01%
2022/11/18	6.2	488.47	22.7	491.44	487.00	-16.5	39,221	-0.04%
2022/11/17	26.1	479.35	10	481.82	485.00	16.1	38,864	0.04%
2022/11/16	30.4	489.14	33.5	485.18	487.00	-3	38,432	-0.01%
2022/11/15	21.4	476.55	94.7	472.24	480.00	-73.2	37,352	-0.20%
2022/11/14	16.5	444.51	33.6	447.14	445.00	-17.2	35,699	-0.05%
2022/11/11	3.3	440.14	111.8	440.17	441.50	-108.5	34,964	-0.31%	大賣/鉅額交易
2022/11/10	29.3	408.17	5.2	408.25	407.50	24.1	34,084	0.07%
2022/11/09	11.2	409.30	59.4	410.78	417.00	-48.1	33,896	-0.14%
2022/11/08	4.2	396.92	26.1	397.78	399.00	-21.9	33,380	-0.07%
2022/11/07	3.2	390.98	6.6	390.19	390.00	-3.4	33,175	-0.01%
2022/11/04	7.7	380.50	0.1	382.50	382.00	7.7	32,981	0.02%
2022/11/03	19.7	385.14	3	384.00	384.00	16.7	32,855	0.05%
2022/11/02	23.4	392.38	12.1	394.24	395.00	11.4	32,546	0.03%
2022/11/01	3.1	388.54	8.2	387.89	391.50	-5.1	32,493	-0.02%
2022/10/31	1.5	387.01	23.4	388.22	390.00	-21.9	32,349	-0.07%
2022/10/28	24.8	378.24	4.2	379.69	379.50	20.6	32,143	0.06%
2022/10/27	13.3	385.74	31.3	386.09	385.50	-17.9	31,934	-0.06%
2022/10/26	6.5	374.55	22.1	374.44	376.00	-15.6	31,837	-0.05%
2022/10/25	74	376.31	47.1	373.63	371.00	27	31,259	0.09%
2022/10/24	21.6	389.69	3.4	390.49	387.00	18.2	30,471	0.06%
2022/10/21	9.7	392.19	4.2	392.66	389.50	5.5	30,258	0.02%
2022/10/20	21.8	389.35	1.1	390.91	397.50	20.7	29,946	0.07%
2022/10/19	27.4	397.57	7	399.50	395.50	20.4	29,365	0.07%
2022/10/18	25.3	402.19	26	403.13	407.00	-0.8	28,847	0.00%
2022/10/17	20.7	399.13	5.1	399.59	397.00	15.6	28,600	0.05%
2022/10/14	11.6	412.57	24.2	414.12	412.00	-12.6	28,282	-0.04%
2022/10/13	12.9	398.65	16.2	400.62	395.00	-3.2	27,964	-0.01%
2022/10/12	42.2	398.04	19	398.92	397.50	23.1	27,663	0.08%
2022/10/11	70.4	407.41	12.1	403.71	401.50	58.2	27,423	0.21%
2022/10/07	9.5	441.25	1.1	442.62	438.00	8.4	26,691	0.03%
2022/10/06	2.2	448.27	21.9	450.33	451.00	-19.7	26,693	-0.07%
2022/10/05	8.3	444.63	14	447.84	445.00	-5.7	26,921	-0.02%
2022/10/04	9.1	429.27	9.2	429.32	429.00	-0.1	26,530	0.00%
2022/10/03	13.6	419.01	19	419.39	417.00	-5.4	26,223	-0.02%
2022/09/30	18.6	424.91	4.3	423.63	422.00	14.3	26,254	0.05%
2022/09/29	18.4	436.77	11	438.09	435.00	7.4	26,253	0.03%
2022/09/28	25	441.68	28.1	440.52	438.00	-3.1	26,244	-0.01%
2022/09/27	5.1	448.79	0.4	448.86	448.00	4.7	26,506	0.02%
2022/09/26	13.7	445.36	13.4	446.93	446.50	0.2	26,962	0.00%
2022/09/23	11.8	457.63	4.6	457.00	455.00	7.2	27,451	0.03%
2022/09/22	10.5	461.83	10.1	464.03	464.50	0.4	27,727	0.00%
2022/09/21	5.4	470.37	0	0.00	471.00	5.4	27,741	0.02%
2022/09/20	2.1	471.02	6	473.18	476.50	-3.9	27,593	-0.01%
2022/09/19	5.9	470.17	12	467.67	467.00	-6.2	27,894	-0.02%
2022/09/16	11.2	470.46	5	470.42	472.00	6.1	28,073	0.02%
2022/09/15	17.9	477.79	6.4	477.44	476.50	11.5	28,147	0.04%
2022/09/14	17.8	479.64	2.6	481.31	480.00	15.2	28,278	0.05%
2022/09/13	1.4	492.74	3.1	493.50	493.00	-1.7	28,455	-0.01%
2022/09/12	3.2	486.60	13.7	489.00	486.50	-10.5	28,749	-0.04%
2022/09/08	3.6	473.54	3	474.33	475.00	0.6	29,113	0.00%
2022/09/07	43.7	475.39	18	473.75	472.50	25.7	29,096	0.09%
2022/09/06	15.5	488.74	10.1	489.20	489.00	5.4	29,112	0.02%
2022/09/05	25.8	486.16	23.3	486.01	486.00	2.5	29,439	0.01%
2022/09/02	26.3	487.39	18.2	485.24	485.00	8.2	29,720	0.03%
2022/09/01	46.1	492.94	4	490.63	490.50	42.1	29,578	0.14%
2022/08/31	2	498.47	1.2	500.70	505.00	0.8	29,198	0.00%
2022/08/30	19.9	497.59	10.6	496.28	496.00	9.4	28,856	0.03%
2022/08/29	21.1	497.82	6.2	500.51	498.50	14.9	28,778	0.05%
2022/08/26	7.5	513.18	7.3	512.72	512.00	0.2	28,629	0.00%
2022/08/25	2.5	506.60	9	509.22	508.00	-6.5	28,769	-0.02%
2022/08/24	16.3	503.90	5	504.60	503.00	11.3	29,098	0.04%
2022/08/23	18.4	503.80	2.2	504.09	504.00	16.2	30,061	0.05%
2022/08/22	8.2	511.02	0.9	512.82	510.00	7.3	30,315	0.02%
2022/08/19	2	519.01	1	519.99	519.00	1	30,432	0.00%
2022/08/18	11.2	519.64	1	520.00	520.00	10.2	30,670	0.03%
2022/08/17	12.1	524.00	1.2	524.86	527.00	10.9	30,742	0.04%
2022/08/16	12.2	524.00	7.8	524.51	525.00	4.4	30,586	0.01%
2022/08/15	0.4	522.58	7.6	520.77	523.00	-7.3	30,524	-0.02%
2022/08/12	2.3	516.34	5.1	516.39	517.00	-2.8	30,547	-0.01%
2022/08/11	2	512.48	11.1	512.81	514.00	-9.1	30,704	-0.03%
2022/08/10	14.6	500.90	1	502.00	500.00	13.6	30,818	0.04%
2022/08/09	8.4	508.28	5	507.40	510.00	3.4	30,879	0.01%
2022/08/08	6.2	512.32	4.1	511.74	512.00	2.1	30,879	0.01%
2022/08/05	13.1	513.36	46.5	511.84	516.00	-33.4	31,041	-0.11%
2022/08/04	4.2	499.72	4.8	499.93	500.00	-0.6	31,033	0.00%
2022/08/03	5.1	495.62	18.1	495.92	501.00	-13	31,051	-0.04%
2022/08/02	48.3	491.68	4.5	491.21	492.00	43.8	31,285	0.14%
2022/08/01	19.3	503.28	1.3	501.40	504.00	18	31,013	0.06%
2022/07/29	3.1	508.28	34.7	509.18	509.00	-31.6	31,151	-0.10%
2022/07/28	1.7	504.31	8.1	504.87	501.00	-6.3	31,006	-0.02%
2022/07/27	2.2	492.68	56.9	492.06	502.00	-54.7	30,718	-0.18%
2022/07/26	11.3	494.36	18.3	493.40	495.00	-6.9	30,869	-0.02%
2022/07/25	12.7	502.51	4.3	500.22	499.50	8.4	31,179	0.03%
2022/07/22	2.2	501.63	13.5	503.51	503.00	-11.3	31,681	-0.04%
2022/07/21	2.5	497.48	2.4	495.82	501.00	0.1	32,190	0.00%
2022/07/20	8.1	494.24	21.7	498.76	495.00	-13.6	32,415	-0.04%
2022/07/19	7.3	488.78	2	490.27	491.00	5.3	32,545	0.02%
2022/07/18	7.1	491.74	6.2	493.20	495.50	0.9	32,701	0.00%
2022/07/15	21.6	486.77	30.4	486.15	492.50	-8.8	32,356	-0.03%
2022/07/14	6.3	469.95	7.2	473.75	475.00	-0.8	31,952	0.00%
2022/07/13	7.3	470.46	19.2	471.06	470.50	-11.8	31,697	-0.04%
2022/07/12	11.5	452.44	6.2	451.51	449.50	5.3	31,226	0.02%
2022/07/11	11.2	463.45	10	463.75	462.00	1.2	31,311	0.00%
2022/07/08	8.6	466.84	7.1	465.72	467.00	1.5	31,263	0.00%
2022/07/07	21.7	454.34	137.4	443.25	457.50	-115.7	31,229	-0.37%	大賣/鉅額交易
2022/07/06	7.6	441.43	13.3	440.09	435.50	-5.8	30,937	-0.02%
2022/07/05	12.4	441.32	5.6	440.16	446.00	6.8	30,873	0.02%
2022/07/04	32.3	444.70	16.6	444.51	440.00	15.7	30,506	0.05%
2022/07/01	47.8	458.39	13.2	456.38	453.50	34.6	30,347	0.11%
2022/06/30	20.1	479.69	18.4	479.36	476.00	1.7	29,946	0.01%
2022/06/29	2.7	494.23	2.7	493.69	491.00	-0.1	29,671	0.00%
2022/06/28	0.9	498.09	2	497.00	497.50	-1.1	29,540	0.00%
2022/06/27	5.6	501.40	5.7	502.68	498.50	-0.1	29,972	0.00%
2022/06/24	6.1	490.48	7.2	488.92	486.50	-1.1	29,589	0.00%
2022/06/23	19.1	488.29	24.1	486.36	485.50	-4.9	29,563	-0.02%
2022/06/22	11.9	497.59	5	496.90	494.50	6.9	29,273	0.02%
2022/06/21	4.6	501.84	6.3	502.96	505.00	-1.7	29,091	-0.01%
2022/06/20	18.5	498.39	8.9	497.84	498.00	9.5	28,969	0.03%
2022/06/17	31.7	501.53	5.9	502.02	501.00	25.8	28,737	0.09%
2022/06/16	5.2	510.29	16.1	513.42	508.00	-10.9	28,369	-0.04%
2022/06/15	24.1	509.70	5.1	510.78	509.00	19	28,692	0.07%
2022/06/14	23.1	509.89	4.6	512.87	513.00	18.5	29,113	0.06%
2022/06/13	19.8	517.20	1	516.00	516.00	18.8	29,231	0.06%
2022/06/10	12.3	531.15	0.1	533.00	530.00	12.2	29,915	0.04%
2022/06/09	3.3	539.44	2.2	540.00	541.00	1.1	30,121	0.00%
2022/06/08	2.2	541.55	5.2	541.86	544.00	-3	30,495	-0.01%
2022/06/07	4.8	535.03	1.1	536.90	535.00	3.8	30,939	0.01%
2022/06/06	4.7	540.57	1	542.00	540.00	3.7	31,482	0.01%
2022/06/02	9.9	541.75	1	542.00	540.00	8.9	32,503	0.03%
2022/06/01	4.4	550.52	5.4	550.33	549.00	-0.9	33,586	0.00%
2022/05/31	0.1	544.59	9.8	555.41	560.00	-9.7	34,031	-0.03%
2022/05/30	0.5	539.00	10.3	541.74	547.00	-9.8	33,392	-0.03%
2022/05/27	1	529.79	5.6	524.30	530.00	-4.6	33,493	-0.01%
2022/05/26	7.5	516.27	1	514.00	514.00	6.5	34,140	0.02%
2022/05/25	3.3	521.44	3.1	526.97	524.00	0.2	35,151	0.00%
2022/05/24	3.8	526.10	3.1	523.36	520.00	0.6	36,006	0.00%
2022/05/23	1.2	528.47	1.2	531.25	528.00	0	36,242	0.00%
2022/05/20	2.3	527.59	3.2	529.96	530.00	-0.9	36,525	0.00%
2022/05/19	11.4	523.28	3	521.68	522.00	8.4	36,544	0.02%
2022/05/18	7.2	535.90	9.5	538.95	538.00	-2.3	36,409	-0.01%
2022/05/17	2.2	525.99	9.2	526.66	530.00	-7	36,201	-0.02%
2022/05/16	2.2	520.67	2.1	522.46	520.00	0.2	36,213	0.00%
2022/05/13	2.9	510.06	1.8	512.86	511.00	1.1	36,226	0.00%
2022/05/12	9.4	511.15	4	509.50	505.00	5.4	36,205	0.01%
2022/05/11	5.8	522.61	2	522.50	521.00	3.8	36,111	0.01%
2022/05/10	23	510.85	8.3	512.61	518.00	14.6	36,236	0.04%
2022/05/09	10	521.99	17.3	523.14	520.00	-7.3	36,043	-0.02%
2022/05/06	12.3	528.38	4.2	529.29	528.00	8.1	36,311	0.02%
2022/05/05	0.3	541.93	8.1	541.63	542.00	-7.8	36,719	-0.02%
2022/05/04	6.7	533.54	3.2	533.50	534.00	3.5	36,878	0.01%
2022/05/03	0.7	534.33	0	0.00	531.00	0.7	37,474	0.00%
2022/04/29	5.6	539.58	3	539.33	538.00	2.6	37,822	0.01%
2022/04/28	22	526.95	5.4	526.14	531.00	16.6	38,037	0.04%
2022/04/27	68	529.35	6.5	529.63	526.00	61.5	38,056	0.16%
2022/04/26	15.4	546.68	6.1	545.87	546.00	9.3	37,799	0.02%
2022/04/25	26	548.54	9.5	548.45	547.00	16.5	37,929	0.04%
2022/04/22	30.5	557.73	0	559.44	558.00	30.5	38,201	0.08%
2022/04/21	0.4	568.05	3.3	568.51	565.00	-2.9	39,298	-0.01%
2022/04/20	5.8	567.80	9.1	566.54	570.00	-3.3	39,626	-0.01%
2022/04/19	8.5	564.56	3.2	566.01	565.00	5.3	39,813	0.01%
2022/04/18	15.2	562.42	3.4	560.67	561.00	11.8	40,089	0.03%
2022/04/15	34.2	563.02	6.7	562.73	562.00	27.5	40,464	0.07%
2022/04/14	3.6	573.45	3.6	575.93	573.00	0	40,632	0.00%
2022/04/13	7.2	573.22	9.7	571.60	573.00	-2.6	41,201	-0.01%
2022/04/12	24.2	557.98	3.1	556.37	557.00	21.1	41,763	0.05%
2022/04/11	23.5	561.66	11.2	560.45	558.00	12.3	42,575	0.03%
2022/04/08	20.8	567.70	2	569.00	567.00	18.8	43,114	0.04%
2022/04/07	24.8	569.78	9.1	569.90	566.00	15.7	42,975	0.04%
2022/04/06	14.7	577.90	6	577.17	578.00	8.7	42,670	0.02%
2022/04/01	20.6	585.53	10	589.00	589.00	10.6	42,608	0.02%
2022/03/31	5.3	596.00	107.2	596.15	597.00	-102	42,383	-0.24%	大賣/鉅額交易
2022/03/30	1.3	598.99	46.3	599.38	600.00	-44.9	42,190	-0.11%
2022/03/29	2.5	585.34	1	589.00	589.00	1.5	41,780	0.00%
2022/03/28	18.8	582.75	11	583.91	584.00	7.8	41,696	0.02%
2022/03/25	2	595.98	9.5	596.30	598.00	-7.5	41,541	-0.02%
2022/03/24	1.3	586.44	9.3	588.36	591.00	-8	41,462	-0.02%
2022/03/23	3.1	588.00	6.6	589.36	590.00	-3.5	41,530	-0.01%
2022/03/22	1.7	582.03	5.2	582.99	583.00	-3.4	41,462	-0.01%
2022/03/21	2.3	586.06	1.6	586.79	586.00	0.7	41,489	0.00%
2022/03/18	3.6	579.77	3.2	579.63	581.00	0.5	41,509	0.00%
2022/03/17	27.3	579.97	36.1	579.25	582.00	-8.8	41,034	-0.02%
2022/03/16	27.3	557.46	1.3	559.39	558.00	26	40,193	0.06%
2022/03/15	108.8	559.99	4	558.75	558.00	104.8	39,654	0.26%	大買/鉅額交易
2022/03/14	23.3	574.19	7.6	575.49	572.00	15.7	38,771	0.04%
2022/03/11	27.4	576.42	1	575.04	575.00	26.4	38,519	0.07%
2022/03/10	13.1	586.98	26.7	586.36	587.00	-13.6	38,267	-0.04%
2022/03/09	28.7	569.74	3.5	570.15	568.00	25.2	37,892	0.07%
2022/03/08	110.5	565.21	20.4	566.14	563.00	90.1	37,776	0.24%	大買/
2022/03/07	121.4	577.75	12.1	576.10	576.00	109.4	36,818	0.30%	大買/鉅額交易
2022/03/04	47.9	595.13	6	596.16	595.00	41.8	36,413	0.11%
2022/03/03	27.7	602.93	13	602.31	602.00	14.7	35,872	0.04%
2022/03/02	29.6	601.65	3	603.00	601.00	26.6	35,752	0.07%
2022/03/01	19.5	602.38	6	607.17	604.00	13.5	35,275	0.04%
2022/02/25	139.6	605.58	4	607.00	604.00	135.6	34,503	0.39%	大買/鉅額交易
2022/02/24	75.9	611.57	1.2	609.01	604.00	74.7	33,345	0.22%
2022/02/23	13.1	625.31	3	624.33	625.00	10.1	32,459	0.03%
2022/02/22	37.9	626.69	3.1	626.41	627.00	34.9	32,519	0.11%
2022/02/21	3.4	633.78	1	633.00	632.00	2.4	32,286	0.01%
2022/02/18	13.8	637.63	1.1	637.18	637.00	12.7	32,218	0.04%
2022/02/17	2	644.49	4.1	644.95	645.00	-2	32,220	-0.01%
2022/02/16	8.1	643.12	4	644.74	646.00	4.1	32,177	0.01%
2022/02/15	7.2	633.64	0.5	639.00	633.00	6.7	32,021	0.02%
2022/02/14	8.4	637.45	3.3	638.03	637.00	5.1	31,963	0.02%
2022/02/11	5.1	645.22	1.4	647.99	650.00	3.7	31,766	0.01%
2022/02/10	0	0.00	15.9	642.62	649.00	-15.9	31,980	-0.05%
2022/02/09	11.8	631.90	6	633.67	633.00	5.8	31,733	0.02%
2022/02/08	12.6	634.00	1	645.00	628.00	11.6	31,787	0.04%
2022/02/07	15	636.63	2.2	634.91	635.00	12.8	31,425	0.04%
2022/01/26	16.6	636.85	4.3	637.28	636.00	12.3	30,649	0.04%
2022/01/25	38.8	641.50	13	640.85	641.00	25.8	30,403	0.08%
2022/01/24	10.7	645.56	30.1	647.94	653.00	-19.5	29,800	-0.07%
2022/01/21	37.7	641.37	16.5	640.44	641.00	21.2	29,444	0.07%
2022/01/20	17.6	649.77	13.3	651.08	651.00	4.3	28,894	0.01%
2022/01/19	27.4	653.96	6.8	655.99	654.00	20.6	28,369	0.07%
2022/01/18	14	665.83	7.3	674.84	662.00	6.6	28,030	0.02%
2022/01/17	5.4	684.03	24	684.50	683.00	-18.6	27,585	-0.07%
2022/01/14	15.1	669.90	65.5	670.13	672.00	-50.5	26,825	-0.19%
2022/01/13	1.1	658.02	13.2	658.91	661.00	-12.1	25,511	-0.05%
2022/01/12	1.3	653.63	28.5	655.32	660.00	-27.2	25,150	-0.11%
2022/01/11	3.2	644.88	34	646.87	651.00	-30.8	24,793	-0.12%
2022/01/10	21.6	634.79	26.6	640.20	643.00	-5.1	24,559	-0.02%
2022/01/07	9.5	637.20	7	636.57	634.00	2.5	24,807	0.01%
2022/01/06	6.6	640.86	21.8	641.43	644.00	-15.3	24,402	-0.06%
2022/01/05	29.1	655.42	128.9	655.30	650.00	-99.7	23,830	-0.42%	大賣/
2022/01/04	29.3	651.23	104.1	650.34	656.00	-74.7	23,113	-0.32%	大賣/
2022/01/03	39	629.77	62.8	628.43	631.00	-23.7	22,096	-0.11%
2021/12/30	1.2	618.50	1.1	617.68	615.00	0.1	21,411	0.00%
2021/12/29	2.1	618.91	24	616.85	616.00	-22	21,625	-0.10%
2021/12/28	0	612.00	47.2	613.53	615.00	-47.2	21,780	-0.22%
2021/12/27	0.1	607.19	27	608.92	606.00	-26.9	21,565	-0.12%
2021/12/24	0	604.00	4.7	606.95	604.00	-4.7	21,905	-0.02%
2021/12/23	0	0.00	9	605.00	606.00	-9	22,229	-0.04%
2021/12/22	3	600.00	3	599.34	600.00	0	22,772	0.00%
2021/12/21	5.4	597.46	1	598.02	597.00	4.4	22,887	0.02%
2021/12/20	5.3	598.57	0	0.00	598.00	5.3	22,928	0.02%
2021/12/17	0	0.00	8.1	601.75	607.00	-8.1	22,850	-0.04%
2021/12/16	2.1	603.04	9	604.44	605.00	-6.9	22,810	-0.03%
2021/12/15	4.1	599.74	23	600.00	600.00	-19	23,123	-0.08%
2021/12/14	22.1	597.46	0	599.00	599.00	22	23,438	0.09%
2021/12/13	7.1	606.70	2.4	606.83	601.00	4.7	23,437	0.02%
2021/12/10	1	606.93	5	605.00	605.00	-4	23,532	-0.02%
2021/12/09	0	605.00	0.1	603.91	608.00	-0.1	23,598	0.00%
2021/12/08	6	610.50	2.2	607.59	602.00	3.8	23,667	0.02%
2021/12/07	33.6	599.09	4	606.25	607.00	29.6	23,591	0.13%
2021/12/06	28.3	601.48	3.2	606.75	600.00	25.1	23,593	0.11%
2021/12/03	0.1	608.96	0	0.00	608.00	0.1	23,830	0.00%
2021/12/02	11	606.36	85.3	612.22	615.00	-74.3	23,887	-0.31%
2021/12/01	3.5	595.44	3	602.33	600.00	0.5	24,062	0.00%
2021/11/30	15.7	593.08	0	594.00	596.00	15.7	24,563	0.06%
2021/11/29	132.4	596.26	4.1	593.27	593.00	128.4	23,931	0.54%	大買/鉅額交易
2021/11/26	16.4	595.65	48	595.71	596.00	-31.6	24,042	-0.13%
2021/11/25	19.6	604.64	0.1	604.00	603.00	19.6	24,477	0.08%
2021/11/24	12.7	605.62	1.1	603.22	603.00	11.6	24,888	0.05%
2021/11/23	18	612.44	1.2	614.45	612.00	16.8	24,999	0.07%
2021/11/22	25	615.60	0.2	616.99	615.00	24.8	25,405	0.10%
2021/11/19	23.2	619.25	52.4	620.21	618.00	-29.1	25,525	-0.11%
2021/11/18	3.1	611.93	1.3	612.22	613.00	1.8	25,347	0.01%
2021/11/17	11.1	612.26	5.1	610.00	610.00	6	25,574	0.02%
2021/11/16	7.1	610.69	2.2	609.99	610.00	4.9	26,005	0.02%
2021/11/15	0.2	608.00	4.2	608.48	608.00	-4	26,303	-0.02%
2021/11/12	1.1	605.13	2.2	607.91	604.00	-1.1	26,772	0.00%
2021/11/11	7.1	601.01	3	605.00	606.00	4.1	27,033	0.01%
2021/11/10	0.1	609.50	7.9	609.98	612.00	-7.9	27,047	-0.03%
2021/11/09	0.2	611.95	15.9	612.38	611.00	-15.7	27,155	-0.06%
2021/11/08	1	600.94	9.1	601.43	602.00	-8	26,754	-0.03%
2021/11/05	2	597.00	15.4	598.22	600.00	-13.4	26,758	-0.05%
2021/11/04	5.4	586.45	1.8	586.88	587.00	3.6	26,490	0.01%
2021/11/03	0.1	593.03	0.2	593.00	592.00	-0.1	26,481	0.00%
2021/11/02	0.1	591.23	1.1	595.62	592.00	-1	26,538	0.00%
2021/11/01	5.1	591.19	2	590.50	590.00	3.1	26,537	0.01%
2021/10/29	7.2	590.72	0	0.00	590.00	7.2	26,607	0.03%
2021/10/28	4.3	594.66	1	595.00	595.00	3.3	26,557	0.01%
2021/10/27	2	594.55	1.3	597.75	599.00	0.7	26,672	0.00%
2021/10/26	0	594.00	3	597.34	599.00	-3	26,739	-0.01%
2021/10/25	7.1	593.43	0.1	594.00	593.00	7	26,792	0.03%
2021/10/22	0	596.00	4.3	601.05	600.00	-4.3	27,115	-0.02%
2021/10/21	4.7	596.29	7.7	600.28	596.00	-3	27,178	-0.01%
2021/10/20	0	600.67	7.2	600.02	598.00	-7.1	27,268	-0.03%
2021/10/19	0	594.00	7.1	599.42	600.00	-7.1	27,250	-0.03%
2021/10/18	8.1	595.00	3.9	598.48	590.00	4.2	27,394	0.02%
2021/10/15	4.7	597.14	67.3	595.85	600.00	-62.6	27,505	-0.23%
2021/10/14	1.3	574.42	2.1	577.38	573.00	-0.8	26,875	0.00%
2021/10/13	4.4	570.69	0	0.00	571.00	4.4	27,320	0.02%
2021/10/12	4.4	568.24	1	574.00	575.00	3.4	27,970	0.01%
2021/10/08	4.2	577.51	0	580.00	575.00	4.2	27,894	0.02%
2021/10/07	1.2	575.75	5.1	579.61	580.00	-3.9	28,229	-0.01%
2021/10/06	29.1	568.15	10.1	569.25	571.00	19	28,639	0.07%
2021/10/05	22.3	567.02	6.9	569.24	572.00	15.4	28,619	0.05%
2021/10/04	10.1	571.54	3.3	572.64	572.00	6.8	28,539	0.02%
2021/10/01	15.7	572.66	2.2	574.15	574.00	13.5	28,542	0.05%
2021/09/30	2.4	579.68	2	583.45	580.00	0.4	28,214	0.00%
2021/09/29	31.8	579.44	0	581.00	580.00	31.8	27,922	0.11%
2021/09/28	4.3	593.86	0	596.00	594.00	4.3	27,582	0.02%
2021/09/27	2.1	594.14	5.1	597.21	602.00	-3	27,608	-0.01%
2021/09/24	6.3	592.13	5.1	594.58	598.00	1.2	27,588	0.00%
2021/09/23	2.3	590.14	2	590.00	588.00	0.3	27,724	0.00%
2021/09/22	25.3	586.17	5	586.00	586.00	20.3	27,840	0.07%
2021/09/17	7	601.87	16	606.63	600.00	-9	27,413	-0.03%
2021/09/16	6.5	602.39	3	600.67	600.00	3.5	27,048	0.01%
2021/09/15	3.2	609.11	1.4	612.00	607.00	1.8	26,949	0.01%
2021/09/14	11	613.27	0.3	614.33	613.00	10.7	27,131	0.04%
2021/09/13	4.5	614.56	3.1	615.77	615.00	1.4	27,354	0.01%
2021/09/10	3.2	619.27	6.2	620.07	622.00	-3	27,838	-0.01%
2021/09/09	5.4	614.51	4.4	616.21	619.00	1	28,111	0.00%
2021/09/08	6.5	616.64	20.3	621.07	619.00	-13.8	28,180	-0.05%
2021/09/07	9.9	627.24	4.3	625.23	623.00	5.5	27,980	0.02%
2021/09/06	11.5	627.13	29.5	630.01	631.00	-18	27,971	-0.06%
2021/09/03	8.8	618.40	152.6	616.26	620.00	-143.9	27,449	-0.52%	大賣/鉅額交易
2021/09/02	0.9	610.05	2.6	611.41	607.00	-1.7	27,066	-0.01%
2021/09/01	4	611.24	21	612.56	613.00	-16.9	26,999	-0.06%
2021/08/31	2	607.45	29.1	608.28	614.00	-27.1	26,721	-0.10%
2021/08/30	2	601.49	20.3	601.97	605.00	-18.3	26,128	-0.07%
2021/08/27	3.2	596.57	13.8	597.86	599.00	-10.6	25,782	-0.04%
2021/08/26	7.3	595.33	17.1	596.97	594.00	-9.8	25,682	-0.04%
2021/08/25	3.6	580.80	56.5	580.13	585.00	-52.9	25,316	-0.21%
2021/08/24	10.4	573.31	3.4	571.92	572.00	6.9	25,155	0.03%
2021/08/23	3.4	565.41	9.5	565.39	566.00	-6.1	25,251	-0.02%
2021/08/20	25.1	554.53	2.1	554.14	552.00	23	25,175	0.09%
2021/08/19	24.8	563.57	5.1	562.00	559.00	19.8	25,451	0.08%
2021/08/18	55.8	567.80	13	570.46	574.00	42.8	25,116	0.17%
2021/08/17	10.2	579.71	4	580.00	580.00	6.2	24,938	0.02%
2021/08/16	1.3	582.90	6	583.32	584.00	-4.8	24,674	-0.02%
2021/08/13	6.5	579.78	1	580.00	581.00	5.5	24,808	0.02%
2021/08/12	5.6	585.49	1	585.00	586.00	4.6	24,928	0.02%
2021/08/11	4.2	586.98	3.1	587.61	590.00	1.1	25,152	0.00%
2021/08/10	0.3	590.36	6	592.32	591.00	-5.7	25,546	-0.02%
2021/08/09	2.2	586.48	4	592.50	595.00	-1.8	26,196	-0.01%
2021/08/06	2.2	589.57	4.2	591.93	591.00	-2.1	26,530	-0.01%
2021/08/05	0.2	596.00	7	596.43	596.00	-6.8	27,414	-0.02%
2021/08/04	2	595.50	6.4	595.74	596.00	-4.4	29,354	-0.01%
2021/08/03	1.1	591.79	12.6	592.98	594.00	-11.5	30,002	-0.04%
2021/08/02	1.2	587.59	9.2	587.40	590.00	-8	29,962	-0.03%
2021/07/30	0.1	581.00	3.2	579.73	580.00	-3	30,038	-0.01%
2021/07/29	4.3	580.27	1	581.00	583.00	3.3	30,233	0.01%
2021/07/28	14.7	574.70	4.3	574.41	579.00	10.5	30,333	0.03%
2021/07/27	5.5	580.77	3.5	580.80	580.00	2	30,401	0.01%
2021/07/26	6.9	582.36	1	587.00	580.00	5.9	30,799	0.02%
2021/07/23	15.4	586.74	3.3	589.24	585.00	12.1	30,969	0.04%
2021/07/22	1	590.98	9.4	592.20	591.00	-8.4	31,114	-0.03%
2021/07/21	5.3	582.41	4.3	583.78	585.00	0.9	31,118	0.00%
2021/07/20	8.5	581.45	7.4	579.22	581.00	1.1	31,202	0.00%
2021/07/19	26.6	580.97	5	582.01	582.00	21.6	31,407	0.07%
2021/07/16	60.8	591.07	4.6	590.39	589.00	56.2	31,294	0.18%
2021/07/15	8.3	612.14	129.2	611.17	614.00	-120.9	30,968	-0.39%	大賣/鉅額交易
2021/07/14	3	610.66	12	612.16	613.00	-9	31,179	-0.03%
2021/07/13	42.7	601.09	21.2	603.46	607.00	21.5	30,943	0.07%
2021/07/12	5.5	593.60	15.7	594.43	593.00	-10.2	30,876	-0.03%
2021/07/09	13.6	581.71	0.1	583.00	584.00	13.5	30,911	0.04%
2021/07/08	6.2	589.34	2.5	591.40	588.00	3.7	30,928	0.01%
2021/07/07	5.2	591.34	4.1	591.49	594.00	1.2	31,008	0.00%
2021/07/06	1.1	591.13	7.2	591.57	592.00	-6.1	31,101	-0.02%
2021/07/05	5.1	593.38	7.4	593.87	591.00	-2.3	31,340	-0.01%
2021/07/02	8.1	588.37	10.3	588.05	588.00	-2.2	31,258	-0.01%
2021/07/01	3.4	593.87	46	593.09	593.00	-42.6	31,362	-0.14%
2021/06/30	1.3	596.62	5.1	598.38	595.00	-3.8	31,667	-0.01%
2021/06/29	41.1	593.00	6.7	594.88	595.00	34.4	31,970	0.11%
2021/06/28	5.9	587.28	7.2	587.03	590.00	-1.3	32,137	0.00%
2021/06/25	2	591.51	3.1	594.55	591.00	-1.1	32,438	0.00%
2021/06/24	5.1	592.17	1.2	593.48	590.00	3.9	32,754	0.01%
2021/06/23	3.3	588.22	16.7	594.11	595.00	-13.4	33,092	-0.04%
2021/06/22	21.3	582.05	3.6	582.07	578.00	17.8	33,647	0.05%
2021/06/21	34.4	585.46	7.2	586.55	583.00	27.2	34,968	0.08%
2021/06/18	6.3	603.12	4	605.25	603.00	2.3	34,720	0.01%
2021/06/17	1.4	600.85	4.1	601.49	606.00	-2.7	34,743	-0.01%
2021/06/16	0.3	606.20	2.1	605.03	605.00	-1.8	35,540	-0.01%
2021/06/15	2.3	607.23	14	608.34	609.00	-11.7	35,598	-0.03%
2021/06/11	3.4	601.75	9.3	601.93	602.00	-5.9	35,823	-0.02%
2021/06/10	1.1	596.75	23.5	595.24	599.00	-22.4	36,035	-0.06%
2021/06/09	8.1	584.25	3	586.00	586.00	5.1	36,016	0.01%
2021/06/08	11.1	589.03	0	0.00	589.00	11.1	36,234	0.03%
2021/06/07	3.8	589.46	12.3	593.86	592.00	-8.5	36,918	-0.02%
2021/06/04	12.5	592.21	18.1	594.50	595.00	-5.6	37,301	-0.02%
2021/06/03	5.3	598.35	11	599.00	596.00	-5.8	38,183	-0.02%
2021/06/02	4.3	595.99	3.8	595.89	595.00	0.5	38,551	0.00%
2021/06/01	2.2	596.90	13	597.38	598.00	-10.8	39,517	-0.03%
2021/05/31	8.3	595.10	21.3	594.33	597.00	-12.9	40,346	-0.03%
2021/05/28	1.9	585.95	25.3	589.00	590.00	-23.5	40,639	-0.06%
2021/05/27	8.2	576.33	0	580.00	582.00	8.2	41,053	0.02%
2021/05/26	0	583.75	5.2	585.50	585.00	-5.2	41,879	-0.01%
2021/05/25	4.2	582.80	20.9	580.77	583.00	-16.6	42,287	-0.04%
2021/05/24	1.3	567.61	2	570.01	568.00	-0.7	42,837	0.00%
2021/05/21	8.4	571.47	8.2	572.48	573.00	0.3	43,410	0.00%
2021/05/20	9.7	562.72	15.2	567.80	567.00	-5.5	43,561	-0.01%
2021/05/19	9.9	568.87	4.4	570.54	567.00	5.4	43,903	0.01%
2021/05/18	7	567.09	26.9	565.29	572.00	-20	44,304	-0.05%
2021/05/17	17.9	548.90	29.7	549.94	549.00	-11.7	45,369	-0.03%
2021/05/14	16.7	555.73	21.1	555.81	557.00	-4.4	45,319	-0.01%
2021/05/13	36.1	549.41	17	556.07	547.00	19.1	45,467	0.04%
2021/05/12	92.3	556.92	64.7	554.13	560.00	27.6	45,166	0.06%
2021/05/11	35.8	575.02	9.7	573.69	571.00	26.1	44,280	0.06%
2021/05/10	10.7	591.47	18	590.33	589.00	-7.3	44,416	-0.02%
2021/05/07	4.1	598.46	20.1	596.03	599.00	-16	45,584	-0.04%
2021/05/06	16.2	584.98	8	584.38	587.00	8.2	46,722	0.02%
2021/05/05	10.8	586.46	12.2	586.19	585.00	-1.4	47,208	0.00%
2021/05/04	17.5	588.31	16.7	589.09	591.00	0.8	48,387	0.00%
2021/05/03	27.2	590.84	7.1	590.59	588.00	20.1	49,264	0.04%
2021/04/29	12.4	602.51	72.9	603.28	600.00	-60.5	50,651	-0.12%
2021/04/28	28.9	603.47	8.9	602.92	602.00	20.1	51,603	0.04%
2021/04/27	7.3	607.83	10.4	608.84	610.00	-3.1	52,569	-0.01%
2021/04/26	6.5	604.90	21.3	608.20	610.00	-14.8	52,974	-0.03%
2021/04/23	10.3	596.72	11.4	598.24	602.00	-1.1	53,221	0.00%
2021/04/22	8.9	594.52	9.7	593.96	591.00	-0.7	54,289	0.00%
2021/04/21	81.7	596.59	10.5	594.90	592.00	71.2	54,977	0.13%
2021/04/20	26.8	598.97	4	601.00	602.00	22.8	55,381	0.04%
2021/04/19	22.6	603.05	14.5	603.21	603.00	8.1	55,639	0.01%
2021/04/16	78.1	606.88	10.6	606.58	610.00	67.5	56,050	0.12%
2021/04/15	4.6	613.11	36.7	616.57	619.00	-32	56,233	-0.06%
2021/04/14	27.8	604.70	21	602.33	612.00	6.8	56,528	0.01%
2021/04/13	25.6	607.72	5.5	608.47	605.00	20.1	56,911	0.04%
2021/04/12	14.2	607.83	11.1	605.47	605.00	3.1	57,051	0.01%
2021/04/09	4.3	610.71	7.2	613.14	610.00	-2.9	57,321	0.00%
2021/04/08	4.4	606.51	35	610.00	613.00	-30.7	57,365	-0.05%
2021/04/07	4	610.98	18.8	612.49	610.00	-14.8	57,737	-0.03%
2021/04/06	3.3	609.96	27.5	611.68	610.00	-24.2	57,660	-0.04%
2021/04/01	6.6	598.23	17	598.23	602.00	-10.4	57,368	-0.02%
2021/03/31	43	590.60	16.5	590.45	587.00	26.5	56,856	0.05%
2021/03/30	56	595.70	6	596.73	597.00	50.1	56,461	0.09%
2021/03/29	10.4	599.37	14.3	598.92	599.00	-3.9	56,211	-0.01%
2021/03/26	14.6	587.68	28.3	587.57	590.00	-13.7	55,953	-0.02%
2021/03/25	71.8	573.26	41.3	575.29	575.00	30.5	55,920	0.05%
2021/03/24	139.1	575.72	41.2	578.40	576.00	97.9	55,457	0.18%	大買/
2021/03/23	6.2	596.00	9	598.89	594.00	-2.8	54,309	-0.01%
2021/03/22	13.4	590.63	9.1	591.48	593.00	4.2	54,686	0.01%
2021/03/19	35.5	593.07	11.2	593.55	591.00	24.4	54,782	0.04%
2021/03/18	4.7	605.49	1.7	607.24	602.00	3	54,107	0.01%
2021/03/17	35.1	604.37	2	610.00	604.00	33.1	54,378	0.06%
2021/03/16	10.7	611.43	4.2	611.95	613.00	6.6	54,428	0.01%
2021/03/15	8.2	610.53	33.1	611.12	611.00	-24.9	54,533	-0.05%
2021/03/12	19.5	614.41	26.6	613.18	614.00	-7.1	54,756	-0.01%
2021/03/11	15.1	603.21	32.7	610.01	609.00	-17.6	54,940	-0.03%
2021/03/10	16.7	598.11	4.6	597.65	597.00	12.1	54,886	0.02%
2021/03/09	150	589.73	43.5	591.68	595.00	106.5	54,812	0.19%	大買/鉅額交易
2021/03/08	24.6	604.74	10.2	602.55	598.00	14.4	54,509	0.03%
2021/03/05	58.8	595.00	25.1	595.32	601.00	33.8	54,407	0.06%
2021/03/04	91.1	603.46	21	605.95	601.00	70.1	55,072	0.13%
2021/03/03	30.8	608.74	32.2	614.75	622.00	-1.3	54,495	0.00%
2021/03/02	27.9	613.30	23.9	619.33	609.00	4	54,173	0.01%
2021/02/26	128.6	611.66	15	613.27	606.00	113.6	53,964	0.21%	大買/鉅額交易
2021/02/25	13.2	632.70	13	630.93	635.00	0.2	52,692	0.00%
2021/02/24	72.8	628.38	11.5	630.80	625.00	61.3	52,607	0.12%
2021/02/23	26.3	638.12	13.3	638.73	641.00	13.1	52,044	0.03%
2021/02/22	17.4	655.02	7.4	656.63	650.00	10.1	51,947	0.02%
2021/02/19	19.3	651.57	13.8	651.84	652.00	5.5	52,176	0.01%
2021/02/18	21.9	661.70	17.6	659.96	660.00	4.4	52,545	0.01%
2021/02/17	19.9	663.09	63.9	663.89	663.00	-44	53,026	-0.08%
2021/02/05	30.8	635.09	27.5	636.81	632.00	3.3	51,751	0.01%
2021/02/04	22.5	626.40	30.4	624.68	627.00	-7.8	51,532	-0.02%
2021/02/03	38.9	635.08	29.6	637.42	630.00	9.3	51,372	0.02%
2021/02/02	38.6	630.35	29	630.91	632.00	9.5	51,141	0.02%
2021/02/01	20.7	601.32	16.8	598.90	611.00	3.9	50,489	0.01%
2021/01/29	43.3	602.68	23.6	604.35	591.00	19.8	49,869	0.04%
2021/01/28	48.9	601.11	24.4	602.16	601.00	24.5	48,943	0.05%
2021/01/27	32	618.05	30.3	617.87	615.00	1.7	47,962	0.00%
2021/01/26	80.7	626.45	48.4	622.23	617.00	32.3	47,470	0.07%
2021/01/25	58.7	636.49	35.9	633.78	633.00	22.8	46,362	0.05%
2021/01/22	117.3	654.71	143.5	653.95	649.00	-26.2	45,606	-0.06%	大買/大賣/
2021/01/21	54.5	663.03	42.3	662.17	673.00	12.2	44,212	0.03%
2021/01/20	45.6	642.02	17.1	641.76	647.00	28.5	43,140	0.07%
2021/01/19	25.9	621.74	27.2	622.10	627.00	-1.3	42,109	0.00%
2021/01/18	23.4	603.38	10.5	602.42	607.00	12.9	41,518	0.03%
2021/01/15	28.8	610.88	45.4	613.48	601.00	-16.6	41,069	-0.04%
2021/01/14	80.4	591.66	14.4	593.35	592.00	66	39,930	0.17%
2021/01/13	15.5	599.83	15.5	601.96	605.00	0.1	39,145	0.00%
2021/01/12	14.9	588.86	16.4	590.12	591.00	-1.5	38,521	0.00%
2021/01/11	53.4	576.71	5.6	577.30	584.00	47.9	38,259	0.13%
2021/01/08	38.2	576.50	49.4	576.83	580.00	-11.2	38,224	-0.03%
2021/01/07	133.2	564.91	31.2	564.09	565.00	101.9	38,028	0.27%	大買/鉅額交易
2021/01/06	81.6	547.39	20	549.70	549.00	61.6	37,855	0.16%
2021/01/05	4.1	537.79	86.2	538.05	542.00	-82.1	37,732	-0.22%
2021/01/04	9.2	534.32	15.1	535.82	536.00	-5.9	38,236	-0.02%
2020/12/31	3.2	526.37	11	528.81	530.00	-7.8	38,602	-0.02%
2020/12/30	7.1	522.38	22.6	520.36	525.00	-15.5	38,818	-0.04%
2020/12/29	1.2	514.17	10	514.60	515.00	-8.8	38,642	-0.02%
2020/12/28	5	513.40	0.2	513.79	515.00	4.8	38,859	0.01%
2020/12/25	4.4	512.27	10.2	513.70	511.00	-5.8	38,996	-0.01%
2020/12/24	67.1	509.93	7.1	510.58	510.00	60.1	39,326	0.15%
2020/12/23	16.5	509.65	116	507.04	509.00	-99.5	39,646	-0.25%	大賣/
2020/12/22	11.3	510.35	13.2	513.53	509.00	-1.9	39,989	0.00%
2020/12/21	12.2	515.26	5	514.60	516.00	7.2	40,943	0.02%
2020/12/18	1.6	509.04	64	509.13	510.00	-62.4	41,123	-0.15%
2020/12/17	13.4	509.28	10	512.40	508.00	3.3	41,059	0.01%
2020/12/16	9	513.78	5	514.20	512.00	4	41,077	0.01%
2020/12/15	12.1	506.10	6	504.83	504.00	6.1	41,083	0.01%
2020/12/14	12.7	509.57	0	0.00	508.00	12.7	41,120	0.03%
2020/12/11	19.3	510.86	3.5	513.38	516.00	15.8	41,686	0.04%
2020/12/10	28.9	511.19	14.2	511.18	512.00	14.7	41,575	0.04%
2020/12/09	15.3	521.39	1.1	521.10	520.00	14.2	41,518	0.03%
2020/12/08	15.5	517.90	23	519.99	524.00	-7.5	41,368	-0.02%
2020/12/07	5.3	510.01	5.2	512.73	514.00	0.1	41,273	0.00%
2020/12/04	113	501.99	36.1	502.64	503.00	76.9	41,210	0.19%	大買/
2020/12/03	5	497.10	8.1	497.56	497.00	-3.1	40,753	-0.01%
2020/12/02	2.2	495.21	21.1	497.23	499.00	-18.9	40,690	-0.05%
2020/12/01	2.6	489.22	10.7	488.04	490.00	-8.1	40,613	-0.02%
2020/11/30	35.4	485.85	11.2	486.09	480.50	24.2	40,578	0.06%
2020/11/27	16.1	488.85	54	488.05	489.00	-37.9	39,162	-0.10%
2020/11/26	5	489.11	12	489.00	489.00	-7	39,236	-0.02%
2020/11/25	71.7	491.13	2	492.00	487.00	69.7	40,109	0.17%
2020/11/24	11.2	494.39	8.1	494.40	492.00	3.1	40,365	0.01%
2020/11/23	13.2	497.06	6.3	495.99	496.50	6.9	40,657	0.02%
2020/11/20	12.1	488.19	9.1	488.23	488.00	3	40,675	0.01%
2020/11/19	16.8	492.37	6	493.75	490.00	10.8	40,736	0.03%
2020/11/18	8.2	494.00	18.5	491.43	497.00	-10.3	40,806	-0.03%
2020/11/17	17.8	492.82	16.2	497.50	485.50	1.6	40,662	0.00%
2020/11/16	32.6	475.87	85.6	475.62	484.00	-52.9	40,705	-0.13%
2020/11/13	2	458.75	17.2	460.23	462.00	-15.2	39,864	-0.04%
2020/11/12	3	460.50	34.2	462.14	458.00	-31.2	40,040	-0.08%
2020/11/11	1.1	455.14	15.2	455.11	457.00	-14.1	39,939	-0.04%
2020/11/10	28.3	450.97	6	450.60	451.00	22.3	39,717	0.06%
2020/11/09	8.2	459.07	31.6	457.71	458.50	-23.4	39,875	-0.06%
2020/11/06	9.1	452.67	13.6	453.07	452.50	-4.5	40,088	-0.01%
2020/11/05	6.1	448.40	18	448.75	451.00	-11.9	40,159	-0.03%
2020/11/04	12.8	447.47	25.2	446.21	450.00	-12.4	40,178	-0.03%
2020/11/03	7.5	439.90	7.1	440.73	441.00	0.4	40,162	0.00%
2020/11/02	23.8	431.11	26	431.40	435.50	-2.2	40,339	-0.01%
2020/10/30	18.8	435.46	6	435.50	432.00	12.8	40,567	0.03%
2020/10/29	27.4	436.78	1	437.00	437.00	26.4	40,460	0.07%
2020/10/28	10.4	444.84	3	444.83	444.00	7.4	41,043	0.02%
2020/10/27	14.1	446.44	130	446.09	447.00	-116	41,462	-0.28%	大賣/鉅額交易
2020/10/26	11.1	450.66	4	452.13	450.00	7.1	42,280	0.02%
2020/10/23	12	452.13	10	457.40	452.00	2	43,453	0.00%
2020/10/22	4	450.75	2	451.75	455.00	2	45,906	0.00%
2020/10/21	5	453.10	4	452.88	453.00	1	47,165	0.00%
2020/10/20	5	452.90	2	456.00	451.00	3	48,141	0.01%
2020/10/19	7	454.21	6	455.17	457.50	1	48,474	0.00%
2020/10/16	39.3	450.97	24.1	451.44	449.00	15.3	48,628	0.03%
2020/10/15	20	452.58	5	453.70	453.00	15	48,917	0.03%
2020/10/14	15.1	458.14	5	458.20	459.00	10.1	48,833	0.02%
2020/10/13	123.2	461.51	24	461.52	462.00	99.2	49,248	0.20%	大買/
2020/10/12	11.6	458.81	29.2	459.38	460.00	-17.5	49,622	-0.04%
2020/10/08	12.6	451.59	51.9	452.11	453.00	-39.3	49,767	-0.08%
2020/10/07	10.1	436.84	18.1	442.26	443.00	-8	49,781	-0.02%
2020/10/06	7.2	438.95	18	440.14	439.50	-10.8	49,865	-0.02%
2020/10/05	13	433.73	18	437.64	432.50	-5	50,282	-0.01%
2020/09/30	25.1	433.98	14	433.68	433.00	11.1	50,324	0.02%
2020/09/29	6	431.50	4	431.63	431.00	2	50,380	0.00%
2020/09/28	7.2	427.63	15	429.80	431.50	-7.9	50,826	-0.02%
2020/09/25	16	424.78	3.1	425.38	424.00	12.9	51,210	0.03%
2020/09/24	55.3	424.82	7	424.86	423.00	48.3	51,452	0.09%
2020/09/23	23.2	434.04	7	433.29	433.50	16.2	50,700	0.03%
2020/09/22	26	437.69	22	439.02	437.00	4	50,432	0.01%
2020/09/21	29.4	443.22	8	445.69	440.00	21.4	50,647	0.04%
2020/09/18	14.2	445.17	136	446.03	444.00	-121.8	50,933	-0.24%	大賣/鉅額交易
2020/09/17	22	448.32	11.2	450.94	448.50	10.9	50,962	0.02%
2020/09/16	32	459.53	73.1	458.62	458.00	-41.1	50,951	-0.08%
2020/09/15	29	445.00	18.2	443.88	445.00	10.8	50,504	0.02%
2020/09/14	26.2	440.30	15.1	439.04	441.00	11.1	50,656	0.02%
2020/09/11	16	434.63	9.1	435.01	436.50	7	50,490	0.01%
2020/09/10	4	432.13	44.1	433.29	435.00	-40.1	50,494	-0.08%
2020/09/09	28.1	424.72	5	423.60	427.00	23.1	50,519	0.05%
2020/09/08	8	430.56	7	431.14	431.00	1	50,694	0.00%
2020/09/07	23.7	427.06	3	428.00	426.00	20.7	51,064	0.04%
2020/09/04	151.1	431.72	3	430.01	429.00	148	51,367	0.29%	大買/鉅額交易
2020/09/03	27	434.50	4	438.00	436.00	23	51,266	0.04%
2020/09/02	11.1	431.96	1	439.00	433.00	10.1	51,290	0.02%
2020/09/01	9	430.89	10.1	429.93	435.00	-1.1	51,547	0.00%
2020/08/31	17.1	430.12	5	433.10	426.50	12.1	51,639	0.02%
2020/08/28	52	436.11	139	437.87	435.00	-87	51,059	-0.17%	大賣/
2020/08/27	17	447.29	16.4	448.81	444.00	0.6	51,199	0.00%
2020/08/26	13	439.24	33	440.03	442.00	-20	50,729	-0.04%
2020/08/25	6	432.75	23	434.63	434.50	-17	50,673	-0.03%
2020/08/24	25	429.66	20	430.10	428.00	5	51,403	0.01%
2020/08/21	3.3	424.33	12	423.96	424.50	-8.7	51,070	-0.02%
2020/08/20	53.4	417.63	32.1	415.52	415.00	21.3	50,767	0.04%
2020/08/19	23.1	431.73	12	432.63	427.50	11.1	50,082	0.02%
2020/08/18	15	434.86	20	437.40	433.00	-5	50,005	-0.01%
2020/08/17	11.1	431.15	17.3	433.47	435.00	-6.3	49,980	-0.01%
2020/08/14	5	426.00	1	426.00	427.00	4	49,928	0.01%
2020/08/13	0.1	429.00	21.5	427.49	429.00	-21.4	50,082	-0.04%
2020/08/12	35.2	420.93	18	420.78	419.00	17.1	50,197	0.03%
2020/08/11	18.4	431.00	5	432.00	429.00	13.4	50,744	0.03%
2020/08/10	9.1	434.01	11	435.59	435.50	-2	50,878	0.00%
2020/08/07	24.2	429.73	6	431.42	433.00	18.2	50,848	0.04%
2020/08/06	129.1	433.50	20.1	435.58	435.00	109	50,674	0.21%	大買/鉅額交易
2020/08/05	8.4	429.39	16	431.06	429.00	-7.6	50,858	-0.01%
2020/08/04	16.1	422.56	24	422.21	425.50	-7.9	50,551	-0.02%
2020/08/03	59.2	417.99	11	417.77	416.00	48.2	50,403	0.10%
2020/07/31	20.6	427.53	3	429.17	425.50	17.6	49,593	0.04%
2020/07/30	23.3	434.49	33	432.77	434.00	-9.7	49,333	-0.02%
2020/07/29	71.7	425.17	34.5	425.32	422.00	37.2	48,572	0.08%
2020/07/28	71.5	446.07	46.2	448.97	435.00	25.3	48,340	0.05%
2020/07/27	15	422.30	62.9	421.61	424.50	-47.9	46,492	-0.10%
2020/07/24	11	388.18	17.1	388.64	386.00	-6.1	45,576	-0.01%
2020/07/23	16.1	381.10	8	380.76	381.50	8	44,756	0.02%
2020/07/22	30.2	382.77	12.6	383.57	384.00	17.6	44,645	0.04%
2020/07/21	38	384.05	38.2	382.24	383.00	-0.1	44,350	0.00%
2020/07/20	12.5	366.60	11.7	367.04	366.00	0.8	43,940	0.00%
2020/07/17	22.1	364.47	18	364.64	367.00	4.1	43,931	0.01%
2020/07/16	29.9	357.31	12.1	357.35	357.50	17.8	43,861	0.04%
2020/07/15	32.8	366.64	14	365.50	363.00	18.8	43,415	0.04%
2020/07/14	34.4	357.21	13.1	358.44	363.50	21.4	44,130	0.05%
2020/07/13	10.1	353.55	6.2	351.91	354.50	3.9	43,900	0.01%
2020/07/10	3.1	348.99	239.1	352.17	348.50	-236	44,021	-0.54%	大賣/鉅額交易
2020/07/09	18.2	345.14	17	344.77	345.00	1.1	43,822	0.00%
2020/07/08	25.1	341.26	13.1	340.24	341.00	12	43,601	0.03%
2020/07/07	15	340.66	50.6	340.24	338.50	-35.5	43,544	-0.08%
2020/07/06	9.1	334.70	34.1	335.01	338.00	-25	43,022	-0.06%
2020/07/03	5	328.50	46.1	328.85	329.50	-41.1	42,699	-0.10%
2020/07/02	3.1	321.35	20	320.35	322.00	-16.9	42,624	-0.04%
2020/07/01	4	316.75	25	317.12	317.50	-21	42,988	-0.05%
2020/06/30	14.3	312.32	0	0.00	313.00	14.3	43,237	0.03%
2020/06/29	22.1	311.62	6	311.00	312.00	16.1	43,234	0.04%
2020/06/24	5	318.70	4	318.63	317.50	1	43,110	0.00%
2020/06/23	14	313.61	14	313.75	315.00	0	43,353	0.00%
2020/06/22	14	313.75	2	314.00	312.00	12	43,544	0.03%
2020/06/19	6.1	312.88	3	313.17	314.50	3.1	44,245	0.01%
2020/06/18	2	313.50	4	313.38	314.50	-2	44,808	0.00%
2020/06/17	22.2	314.63	8.1	315.20	315.00	14.2	45,596	0.03%
2020/06/16	4.1	315.63	6	315.67	315.00	-1.9	47,647	0.00%
2020/06/15	36.1	313.65	15	311.03	309.50	21.1	49,714	0.04%
2020/06/12	29.1	315.66	17	315.88	316.00	12	50,819	0.02%
2020/06/11	31.1	324.79	13.1	322.19	320.50	18.1	52,072	0.03%
2020/06/10	36.5	321.31	67	321.49	322.50	-30.5	52,966	-0.06%
2020/06/09	33.1	316.27	11.1	316.65	319.00	22.1	54,797	0.04%
2020/06/08	31	316.77	13.3	317.02	318.00	17.7	56,080	0.03%
2020/06/05	7	310.43	34	309.57	311.50	-27	56,277	-0.05%
2020/06/04	31.1	305.37	22.3	305.24	306.00	8.9	56,760	0.02%
2020/06/03	15.2	299.45	64.1	299.94	301.00	-49	57,448	-0.09%
2020/06/02	12.1	296.92	9	296.44	296.50	3.1	57,219	0.01%
2020/06/01	8	294.63	11	295.32	295.50	-3	57,437	-0.01%
2020/05/29	23.2	290.72	1	292.00	292.00	22.2	57,556	0.04%
2020/05/28	8.1	296.11	7	298.00	294.00	1.1	57,055	0.00%
2020/05/27	0	0.00	11	296.68	296.50	-11	57,910	-0.02%
2020/05/26	1.1	296.48	26	296.54	295.50	-25	58,540	-0.04%
2020/05/25	21	290.81	4	291.13	292.00	17	58,984	0.03%
2020/05/22	26.1	291.99	5	291.90	292.00	21.1	59,140	0.04%
2020/05/21	3.1	297.03	17	297.24	297.50	-13.9	59,165	-0.02%
2020/05/20	0	0.00	14.2	292.99	294.00	-14.2	59,029	-0.02%
2020/05/19	27.7	292.68	21	293.17	291.50	6.7	58,934	0.01%
2020/05/18	55	291.06	10	290.60	290.00	45	58,727	0.08%
2020/05/15	2	296.25	13.4	297.28	298.00	-11.4	58,342	-0.02%
2020/05/14	17	293.26	0	0.00	293.00	17	57,899	0.03%
2020/05/13	6.6	294.59	3	293.50	297.00	3.6	57,612	0.01%
2020/05/12	35	296.01	1	296.00	295.00	34	57,555	0.06%
2020/05/11	4.1	300.05	7	300.50	301.00	-2.9	57,315	-0.01%
2020/05/08	9.3	299.15	7	297.57	297.50	2.3	57,295	0.00%
2020/05/07	5	296.00	7.4	298.52	297.50	-2.4	57,269	0.00%
2020/05/06	18.1	294.36	3	294.33	296.00	15.1	57,288	0.03%
2020/05/05	15.5	296.19	4	296.25	295.50	11.5	57,205	0.02%
2020/05/04	44.2	295.41	2	296.00	295.00	42.2	57,424	0.07%
2020/04/30	13	303.62	52.1	304.05	304.50	-39.1	57,096	-0.07%
2020/04/29	28.2	298.77	11	299.59	299.00	17.2	57,168	0.03%
2020/04/28	20.1	295.44	7	295.86	296.50	13.1	57,474	0.02%
2020/04/27	5.2	298.06	4	297.75	298.00	1.2	58,939	0.00%
2020/04/24	11.2	294.29	3	295.17	294.00	8.2	58,841	0.01%
2020/04/23	26.1	296.21	6	298.67	295.50	20.1	59,274	0.03%
2020/04/22	29	291.79	4	291.79	294.00	25	59,536	0.04%
2020/04/21	28.2	296.52	16	296.72	295.00	12.2	59,623	0.02%
2020/04/20	9	304.00	7	303.93	304.00	2	59,103	0.00%
2020/04/17	23.3	303.90	103.2	303.16	306.50	-79.9	58,925	-0.14%	大賣/
2020/04/16	9	286.39	4	286.25	286.50	5	57,438	0.01%
2020/04/15	29	287.05	9	287.61	287.50	20	57,166	0.03%
2020/04/14	4	283.50	22	284.41	285.00	-18	56,872	-0.03%
2020/04/13	15.3	279.08	2	279.25	278.50	13.3	56,906	0.02%
2020/04/10	21	279.90	3.3	279.73	279.50	17.7	57,291	0.03%
2020/04/09	12	284.33	9	284.39	283.00	3	57,534	0.01%
2020/04/08	3.1	284.84	23.1	284.76	285.00	-20	57,603	-0.03%
2020/04/07	29.1	282.80	36	282.53	283.00	-6.9	57,355	-0.01%
2020/04/06	51.1	272.99	56	274.45	275.50	-5	56,901	-0.01%
2020/04/01	17.2	272.55	5	274.50	271.50	12.2	56,240	0.02%
2020/03/31	7	270.36	15	273.10	274.00	-8	55,690	-0.01%
2020/03/30	17.1	265.40	13	264.85	267.50	4.1	55,081	0.01%
2020/03/27	97.1	282.01	34	280.66	273.00	63.1	54,487	0.12%
2020/03/26	56.5	277.68	63.1	278.58	280.00	-6.6	53,785	-0.01%
2020/03/25	105.1	276.85	50.1	278.01	277.00	55	54,341	0.10%	大買/
2020/03/24	24	269.23	39.1	270.31	267.50	-15.1	53,932	-0.03%
2020/03/23	46	257.13	43.4	259.21	255.00	2.6	53,228	0.00%
2020/03/20	73.2	264.40	66.3	265.08	270.00	7	52,635	0.01%
2020/03/19	84.1	245.85	71	245.92	248.00	13.1	50,567	0.03%
2020/03/18	71.4	265.93	23.1	262.67	260.00	48.3	48,859	0.10%
2020/03/17	41.1	268.68	38	268.49	268.00	3.1	47,783	0.01%
2020/03/16	98.2	284.33	58	280.31	276.50	40.2	46,285	0.09%
2020/03/13	94.4	279.02	70.5	279.53	290.00	23.9	44,900	0.05%
2020/03/12	77.2	295.04	27	292.80	294.00	50.2	42,791	0.12%
2020/03/11	27.4	305.58	15	307.27	302.00	12.4	41,198	0.03%
2020/03/10	27.1	303.42	22	302.95	307.00	5.1	40,739	0.01%
2020/03/09	30.1	307.22	3.3	307.24	305.50	26.8	39,966	0.07%
2020/03/06	22.2	316.50	2.1	317.69	315.00	20.1	38,915	0.05%
2020/03/05	9	324.50	12.1	324.95	323.00	-3.1	38,459	-0.01%
2020/03/04	5	318.30	20.1	319.11	320.50	-15.1	38,344	-0.04%
2020/03/03	5.1	317.80	11	317.77	317.50	-5.9	37,946	-0.02%
2020/03/02	32.5	310.88	4	312.25	311.00	28.5	37,427	0.08%
2020/02/27	25.2	316.61	105	316.98	316.00	-79.8	37,785	-0.21%	大賣/
2020/02/26	21.2	317.65	3	319.17	318.50	18.2	37,092	0.05%
2020/02/25	6.3	321.96	5	320.40	322.00	1.3	36,497	0.00%
2020/02/24	8.3	320.47	6	320.33	320.00	2.3	36,363	0.01%
2020/02/21	1.1	323.62	6	324.00	325.00	-5	36,043	-0.01%
2020/02/20	6.3	325.95	2	325.75	325.50	4.3	36,190	0.01%
2020/02/19	103.1	323.06	7	325.14	326.50	96.1	36,052	0.27%	大買/
2020/02/18	63.1	324.19	5	323.90	322.00	58.1	35,887	0.16%
2020/02/17	2.1	331.31	2	331.75	331.50	0.1	35,121	0.00%
2020/02/14	1.7	335.42	0	0.00	335.00	1.7	35,159	0.00%
2020/02/13	14	336.39	2	336.50	335.00	12	35,169	0.03%
2020/02/12	7	334.36	21.1	335.14	335.00	-14.1	35,375	-0.04%
2020/02/11	1	331.50	12	332.13	331.50	-11	35,176	-0.03%
2020/02/10	3	323.33	3	326.83	327.50	0	35,189	0.00%
2020/02/07	5.1	327.24	3	329.00	328.00	2.1	35,047	0.01%
2020/02/06	5	330.20	23.4	330.46	332.50	-18.4	35,103	-0.05%
2020/02/05	7	326.37	5.1	327.71	327.50	2	35,363	0.01%
2020/02/04	13	323.77	21.4	322.71	325.00	-8.4	35,255	-0.02%
2020/02/03	19.3	315.15	22	315.02	315.00	-2.7	35,073	-0.01%
2020/01/31	10.3	320.99	11	321.59	320.00	-0.7	34,623	0.00%
2020/01/30	54.5	321.16	35	322.23	316.50	19.5	34,194	0.06%
2020/01/20	7.3	333.50	4.1	334.27	333.00	3.2	32,441	0.01%
2020/01/17	35	333.29	2	332.75	333.00	33	32,276	0.10%
2020/01/16	37	331.42	5	335.00	334.50	32	31,895	0.10%
2020/01/15	27	340.26	2	340.75	340.00	25	31,453	0.08%
2020/01/14	2.9	345.48	8.3	345.04	346.00	-5.4	31,096	-0.02%
2020/01/13	5.1	340.52	19.1	341.79	341.50	-14	31,170	-0.04%
2020/01/10	2	336.75	12.4	338.82	339.50	-10.4	31,411	-0.03%
2020/01/09	1	336.00	18.1	336.53	337.50	-17.1	31,631	-0.05%
2020/01/08	4	327.25	6	330.08	329.50	-2	31,778	-0.01%
2020/01/07	42.1	329.90	7	328.57	329.50	35.1	31,785	0.11%
2020/01/06	22.1	332.96	14.1	333.64	332.00	8.1	31,715	0.03%
2020/01/03	2	336.50	22.1	340.86	339.50	-20.1	31,540	-0.06%
2020/01/02	3	337.03	9.1	337.84	339.00	-6	31,430	-0.02%
2019/12/31	13.1	331.44	22.3	332.39	331.00	-9.2	31,193	-0.03%
2019/12/30	22.3	336.29	2.1	337.74	334.50	20.2	31,399	0.06%
2019/12/27	37	337.34	8	336.88	338.00	29	31,572	0.09%
2019/12/26	3.1	333.34	5	333.50	333.00	-1.9	31,782	-0.01%
2019/12/25	39	331.74	0	0.00	333.00	39	32,786	0.12%
2019/12/24	2.1	332.51	97	333.54	332.00	-95	33,269	-0.29%
2019/12/23	7.1	330.64	14	332.79	334.00	-6.9	33,544	-0.02%
2019/12/20	27.4	330.81	4	331.00	329.00	23.4	33,452	0.07%
2019/12/19	25.1	338.27	9	337.39	335.00	16.1	32,420	0.05%
2019/12/18	15	343.47	1	345.00	344.50	14	31,724	0.04%
2019/12/17	13.2	340.46	22	341.66	345.00	-8.8	31,795	-0.03%
2019/12/16	10	336.35	3	336.50	336.00	7	31,536	0.02%
2019/12/13	19	339.29	21	341.07	339.00	-2	31,772	-0.01%
2019/12/12	12	331.54	22	329.21	331.50	-10	31,264	-0.03%
2019/12/11	1	317.50	17	317.21	319.00	-16	30,929	-0.05%
2019/12/10	5	313.80	0	0.00	313.50	5	30,843	0.02%
2019/12/09	8.1	315.63	11.1	315.50	316.00	-2.9	31,103	-0.01%
2019/12/06	1	315.00	2	313.25	313.00	-1	31,204	0.00%
2019/12/05	3	310.33	10.1	310.96	312.00	-7.1	31,196	-0.02%
2019/12/04	5	304.30	3	305.33	306.00	2	31,045	0.01%
2019/12/03	5	305.90	0	0.00	307.00	5	31,433	0.02%
2019/12/02	0	0.00	6	307.25	307.50	-6	31,397	-0.02%
2019/11/29	15	305.83	0	307.00	305.00	15	31,426	0.05%
2019/11/28	6	309.50	1	309.00	309.50	5	31,154	0.02%
2019/11/27	2	310.50	3	309.67	311.00	-1	31,422	0.00%
2019/11/26	3.1	308.51	2	309.75	307.00	1.1	31,441	0.00%
2019/11/25	7	308.50	4	309.25	307.00	3	30,007	0.01%
2019/11/22	3	308.83	5	308.80	309.00	-2	30,519	-0.01%
2019/11/21	7	308.50	5	308.70	311.00	2	30,634	0.01%
2019/11/20	5	312.90	3	312.83	313.50	2	30,402	0.01%
2019/11/19	5	313.70	23	313.00	315.00	-18	30,394	-0.06%
2019/11/18	1	311.00	4.1	309.29	311.00	-3.1	30,206	-0.01%
2019/11/15	6	307.00	5	306.90	307.00	1	30,227	0.00%
2019/11/14	2	303.25	1	304.50	303.50	1	30,148	0.00%
2019/11/13	5	302.50	3	302.50	304.00	2	30,309	0.01%
2019/11/12	4.1	304.02	3	304.00	305.00	1.1	30,466	0.00%
2019/11/11	8.1	302.00	23	302.24	301.00	-15	30,761	-0.05%
2019/11/08	21	306.26	23	306.76	305.50	-2	30,561	-0.01%
2019/11/07	15	308.27	7	307.86	309.00	8	30,497	0.03%
2019/11/06	4	310.00	2	310.00	311.00	2	30,521	0.01%
2019/11/05	5	309.70	5	309.20	310.50	0	30,643	0.00%
2019/11/04	12	304.17	8.1	304.39	307.00	4	31,085	0.01%
2019/11/01	3	297.00	2	297.50	299.00	1	31,197	0.00%
2019/10/31	7	300.00	10	300.25	298.50	-3	31,595	-0.01%
2019/10/30	4	297.75	1	299.50	299.50	3	31,413	0.01%
2019/10/29	5.1	298.01	24	297.63	298.50	-18.9	31,401	-0.06%
2019/10/28	3	294.67	7	294.93	294.50	-4	31,168	-0.01%
2019/10/25	3.1	293.35	2	293.75	293.50	1.1	31,126	0.00%
2019/10/24	4	291.50	2	292.00	293.00	2	31,088	0.01%
2019/10/23	9	292.56	5	291.50	293.00	4	31,111	0.01%
2019/10/22	0	0.00	1	291.50	294.00	-1	31,029	0.00%
2019/10/21	14	289.71	10.2	289.73	290.00	3.8	31,083	0.01%
2019/10/18	16.5	292.15	13	292.23	293.00	3.5	31,031	0.01%
2019/10/17	8	292.75	10	293.05	293.50	-2	31,275	-0.01%
2019/10/16	24.1	294.71	14	294.96	296.50	10.1	30,951	0.03%
2019/10/15	4	293.50	5.5	293.82	293.50	-1.5	30,706	0.00%
2019/10/14	13	290.35	5.1	290.88	290.00	7.9	30,429	0.03%
2019/10/09	5	282.90	5.1	283.70	282.00	-0.1	30,147	0.00%
2019/10/08	5.3	283.82	15.2	283.86	286.50	-9.9	29,959	-0.03%
2019/10/07	5.1	278.70	5	278.60	278.00	0.1	29,891	0.00%
2019/10/04	1.1	277.95	0	0.00	276.50	1.1	29,996	0.00%
2019/10/03	10.1	275.91	3	276.17	276.50	7.1	29,684	0.02%
2019/10/02	5.1	279.70	2	280.00	279.50	3.1	29,616	0.01%
2019/10/01	6	277.42	15	278.50	280.00	-9	29,510	-0.03%
2019/09/27	9	271.83	7	271.71	272.00	2	28,606	0.01%
2019/09/26	0	0.00	10	267.80	268.00	-10	28,410	-0.04%
2019/09/25	1	264.00	155	264.99	266.00	-154	28,314	-0.54%	大賣/鉅額交易
2019/09/24	2	264.00	5	263.30	265.00	-3	29,068	-0.01%
2019/09/23	1	263.51	4	263.75	264.00	-3	29,096	-0.01%
2019/09/20	4	265.38	18	265.92	264.00	-14	29,578	-0.05%
2019/09/19	6	265.83	10	265.20	265.00	-4	29,307	-0.01%
2019/09/18	6	267.42	15	267.90	267.00	-9	29,362	-0.03%
2019/09/17	3	265.17	0.1	265.00	265.00	3	29,290	0.01%
2019/09/16	1	262.50	5	264.10	265.50	-4	29,849	-0.01%
2019/09/12	11	262.50	1	263.50	262.50	10	29,936	0.03%
2019/09/11	5	263.00	3	262.67	263.00	2	30,339	0.01%
2019/09/10	5	261.80	9	261.44	261.50	-4	30,212	-0.01%
2019/09/09	7.4	264.97	10	264.75	265.00	-2.6	30,573	-0.01%
2019/09/06	153.1	263.50	4.1	264.10	263.50	149.1	30,818	0.48%	大買/鉅額交易
2019/09/05	1	262.50	31	262.58	263.00	-30	30,945	-0.10%
2019/09/04	1	257.50	4.1	256.51	257.50	-3.1	30,627	-0.01%
2019/09/03	10	254.60	3	256.17	254.00	7	30,784	0.02%
2019/09/02	7.3	257.52	4	257.25	257.50	3.3	30,944	0.01%
2019/08/30	0	0.00	8.2	257.39	259.00	-8.2	31,277	-0.03%
2019/08/29	3	252.50	2.1	252.81	254.00	0.9	31,177	0.00%
2019/08/28	2	251.50	6	252.00	252.00	-4	31,257	-0.01%
2019/08/27	3.1	249.53	2	250.25	250.00	1.1	31,523	0.00%
2019/08/26	22.1	249.02	1	249.00	248.50	21.1	31,453	0.07%
2019/08/23	0	0.00	1	254.50	254.00	-1	31,400	0.00%
2019/08/22	6.8	256.40	3	256.33	254.00	3.8	31,606	0.01%
2019/08/21	1	254.50	1	254.00	254.50	0	32,828	0.00%
2019/08/20	1	254.00	16.1	253.81	254.50	-15.1	33,082	-0.05%
2019/08/19	3.6	252.08	2	251.75	252.00	1.6	33,349	0.00%
2019/08/16	14.1	250.22	1	251.50	250.00	13.1	33,926	0.04%
2019/08/15	4	247.38	3	247.00	248.00	1	34,080	0.00%
2019/08/14	4	251.00	3	253.00	249.50	1	34,953	0.00%
2019/08/13	8.2	247.28	1	248.50	246.50	7.2	35,018	0.02%
2019/08/12	3	251.51	0	0.00	251.00	3	35,277	0.01%
2019/08/08	1	251.00	5.1	252.63	253.50	-4.1	35,408	-0.01%
2019/08/07	5.1	248.51	2.3	248.26	248.00	2.8	35,527	0.01%
2019/08/06	15	241.83	6	247.58	248.50	9	35,787	0.03%
2019/08/05	16.1	247.88	2	246.50	246.50	14.1	35,281	0.04%
2019/08/02	23.1	251.39	151	251.00	251.50	-128	34,733	-0.37%	大賣/鉅額交易
2019/08/01	9.1	256.23	5	256.30	256.50	4.1	34,392	0.01%
2019/07/31	12.2	258.92	10	258.55	259.50	2.2	34,318	0.01%
2019/07/30	7	260.07	4	260.00	260.00	3	34,219	0.01%
2019/07/29	5	260.80	3	261.17	261.00	2	34,388	0.01%
2019/07/26	4	261.50	1	262.00	261.00	3	34,594	0.01%
2019/07/25	153	262.50	6	263.83	265.00	147	34,705	0.42%	大買/鉅額交易
2019/07/24	6	264.83	5	264.50	265.00	1	34,761	0.00%
2019/07/23	14	264.93	3.1	264.31	264.00	10.9	34,884	0.03%
2019/07/22	55	262.81	13	263.38	264.00	42	35,188	0.12%
2019/07/19	38	259.87	16.1	260.18	259.00	22	35,203	0.06%
2019/07/18	33	253.97	3	253.83	254.00	30	34,649	0.09%
2019/07/17	5	252.80	2	252.50	252.00	3	34,724	0.01%
2019/07/16	8	255.50	6.2	255.92	256.00	1.9	34,713	0.01%
2019/07/15	39	253.19	1	252.00	254.50	38	35,101	0.11%
2019/07/12	1	250.50	10	250.70	250.50	-9	35,239	-0.03%
2019/07/11	2	250.00	16	249.72	250.00	-14	35,478	-0.04%
2019/07/10	2	245.50	16.1	245.98	247.00	-14.1	35,287	-0.04%
2019/07/09	1	241.50	3	241.50	242.00	-2	35,176	-0.01%
2019/07/08	3	240.67	1	243.50	242.50	2	35,128	0.01%
2019/07/05	6	242.50	0	0.00	243.00	6	35,080	0.02%
2019/07/04	10	244.60	1	244.50	244.00	9	35,130	0.03%
2019/07/03	8.1	242.94	2	243.00	242.50	6.1	35,211	0.02%
2019/07/02	1	249.00	3	248.83	249.00	-2	35,473	-0.01%
2019/07/01	2	247.25	23.1	248.09	248.50	-21.1	35,486	-0.06%
2019/06/28	4	239.25	2	239.25	239.00	2	34,784	0.01%
2019/06/27	0	0.00	7.1	239.37	240.50	-7.1	34,940	-0.02%
2019/06/26	6.1	235.00	3	234.83	234.50	3.1	34,710	0.01%
2019/06/25	4.1	238.89	11	241.14	238.50	-7	34,483	-0.02%
2019/06/24	13	240.85	2	241.25	241.00	11	34,384	0.03%
2019/06/21	21	247.17	3	247.84	248.50	18	33,994	0.05%
2019/06/20	18	244.36	2	244.02	245.00	16	33,296	0.05%
2019/06/19	3	242.83	47.1	242.45	244.00	-44.1	33,047	-0.13%
2019/06/18	2.1	233.82	1	234.00	235.50	1.1	32,647	0.00%
2019/06/17	20.1	231.66	7	232.36	233.00	13.1	32,554	0.04%
2019/06/14	32.1	236.45	5	236.00	236.00	27.1	31,946	0.08%
2019/06/13	24	240.83	2	241.50	240.00	22	31,861	0.07%
2019/06/12	6	245.42	5.1	245.31	246.00	0.9	31,873	0.00%
2019/06/11	7	242.43	7	242.71	244.50	0	31,664	0.00%
2019/06/10	6.1	235.08	38.6	238.67	240.00	-32.5	31,473	-0.10%
2019/06/06	20	230.85	0	0.00	232.00	20	31,277	0.06%
2019/06/05	2	235.50	2	237.50	235.00	0	31,087	0.00%
2019/06/04	12	235.50	5	235.30	233.00	7	30,971	0.02%
2019/06/03	13	236.35	26	235.35	238.00	-13	30,849	-0.04%
2019/05/31	8	235.63	11.1	235.55	235.50	-3.1	30,672	-0.01%
2019/05/30	15.1	230.18	1	230.00	231.00	14.1	30,282	0.05%
2019/05/29	26	228.27	11	228.45	229.50	15	30,468	0.05%
2019/05/28	12	231.00	27	231.00	230.50	-15	30,613	-0.05%
2019/05/27	11	233.18	3	233.33	231.00	8	29,435	0.03%
2019/05/24	8	231.82	2	232.50	233.00	6	29,245	0.02%
2019/05/23	10.1	230.91	5	230.60	230.00	5.1	29,012	0.02%
2019/05/22	7	237.29	15	239.90	238.00	-8	28,597	-0.03%
2019/05/21	21	234.33	9	235.00	234.00	12	28,528	0.04%
2019/05/20	9.1	240.54	3	242.50	238.00	6.1	27,471	0.02%
2019/05/17	21.2	245.08	11	245.82	241.50	10.2	27,101	0.04%
2019/05/16	11.1	247.19	1	248.50	247.00	10.1	26,831	0.04%
2019/05/15	5	250.80	0	0.00	249.00	5	26,730	0.02%
2019/05/14	8	247.69	5	250.00	248.50	3	26,593	0.01%
2019/05/13	11	252.41	133.3	252.77	250.50	-122.3	26,332	-0.46%	大賣/鉅額交易
2019/05/10	6.1	255.61	2	257.50	256.00	4.1	27,166	0.02%
2019/05/09	6	257.17	2	258.50	256.50	4	27,602	0.01%
2019/05/08	1	261.00	1	260.00	260.00	0	27,727	0.00%
2019/05/07	8.1	262.01	12.1	261.59	262.50	-4	27,735	-0.01%
2019/05/06	22	259.07	4	258.88	259.00	18	28,085	0.06%
2019/05/03	1.2	263.58	18	262.61	265.00	-16.8	27,979	-0.06%
2019/05/02	8.2	260.29	6	260.08	259.00	2.2	27,760	0.01%
2019/04/30	10.1	259.20	0	0.00	259.00	10.1	27,790	0.04%
2019/04/29	1.1	259.50	2	259.75	259.50	-1	27,717	0.00%
2019/04/26	24	259.40	8	259.63	260.00	16	28,026	0.06%
2019/04/25	1	267.50	1	268.00	267.50	0	27,587	0.00%
2019/04/24	2.1	268.24	0	0.00	269.00	2.1	27,530	0.01%
2019/04/23	3	267.50	2	267.00	268.00	1	27,738	0.00%
2019/04/22	8	265.69	1	265.50	266.00	7	27,610	0.03%
2019/04/19	2.1	266.83	5.2	267.38	264.50	-3.1	27,662	-0.01%
2019/04/18	1	264.00	11	264.27	264.50	-10	27,265	-0.04%
2019/04/17	5	261.60	8.4	261.25	261.50	-3.4	27,403	-0.01%
2019/04/16	0	0.00	3	256.83	257.00	-3	27,151	-0.01%
2019/04/15	7	255.57	0	0.00	255.50	7	27,414	0.03%
2019/04/12	0	0.00	1	252.50	252.00	-1	28,226	0.00%
2019/04/11	1	252.00	3	252.67	252.00	-2	28,568	-0.01%
2019/04/10	3	254.00	3	252.83	254.00	0	28,702	0.00%
2019/04/09	3.1	253.81	9	252.78	254.00	-5.9	28,762	-0.02%
2019/04/08	5	252.60	7	251.79	253.00	-2	28,748	-0.01%
2019/04/03	4	247.50	2	248.50	246.50	2	28,270	0.01%
2019/04/02	0	0.00	5	248.10	246.00	-5	28,177	-0.02%
2019/04/01	123	248.94	8	249.75	245.50	115	28,159	0.41%	大買/鉅額交易
2019/03/28	3	241.17	1	240.50	242.00	2	27,912	0.01%
2019/03/27	3	241.83	0	0.00	241.50	3	28,265	0.01%
2019/03/26	5.1	242.92	1	243.50	244.00	4.1	28,279	0.01%
2019/03/25	11	241.91	0	0.00	241.50	11	28,450	0.04%
2019/03/22	4	247.63	57	246.11	248.50	-53	28,447	-0.19%
2019/03/21	4	245.13	5.1	242.72	245.50	-1.1	28,709	0.00%
2019/03/20	3	241.00	8	241.06	242.00	-5	28,808	-0.02%
2019/03/19	6.1	238.85	1	240.00	240.50	5.1	28,867	0.02%
2019/03/18	7	240.36	4	240.00	241.00	3	29,082	0.01%
2019/03/15	0	0.00	12	238.04	239.00	-12	28,958	-0.04%
2019/03/14	1	236.00	1	236.00	234.50	0	28,816	0.00%
2019/03/13	4	235.88	1	236.50	237.00	3	29,199	0.01%
2019/03/12	5	235.70	3.1	234.52	235.50	2	29,571	0.01%
2019/03/11	4	229.63	2	228.50	230.50	2	29,841	0.01%
2019/03/08	5	229.70	1	229.50	230.00	4	30,210	0.01%
2019/03/07	2	234.50	0	0.00	234.00	2	30,772	0.01%
2019/03/06	2.5	234.00	0.4	234.00	234.00	2.1	31,226	0.01%
2019/03/05	3	233.17	3.5	233.29	233.00	-0.5	31,294	0.00%
2019/03/04	0	0.00	1	235.50	235.50	-1	31,360	0.00%
2019/02/27	1.2	237.77	1	238.50	239.00	0.2	31,209	0.00%
2019/02/26	1	237.50	3	238.50	239.50	-2	30,872	-0.01%
2019/02/25	2.5	238.20	5	237.60	238.00	-2.5	30,829	-0.01%
2019/02/22	2.3	236.28	1	235.00	236.50	1.3	31,016	0.00%
2019/02/21	2	235.75	2	235.25	236.50	0	31,342	0.00%
2019/02/20	5	232.70	12.1	233.71	234.50	-7.1	31,595	-0.02%
2019/02/19	1.1	229.00	0	0.00	229.00	1.1	31,867	0.00%
2019/02/18	3	230.00	7	229.79	230.00	-4	31,959	-0.01%
2019/02/15	1	228.00	0	0.00	227.00	1	32,010	0.00%
2019/02/14	4	227.13	1	229.00	227.00	3	32,239	0.01%
2019/02/13	1	229.00	0	0.00	229.00	1	32,233	0.00%
2019/02/12	0	0.00	53	229.97	230.00	-53	32,143	-0.16%
2019/02/11	1	228.50	22.1	228.16	228.00	-21.1	32,066	-0.07%
2019/01/30	7.1	220.37	0	0.00	221.00	7.1	31,335	0.02%
2019/01/29	7	222.86	2	222.50	222.50	5	31,098	0.02%
2019/01/28	4.1	228.74	4	229.00	229.00	0.1	30,837	0.00%
2019/01/25	6	226.08	16.1	226.21	226.00	-10.1	30,916	-0.03%
2019/01/24	1	222.50	2	222.25	222.50	-1	30,838	0.00%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	4	221.50	8	222.44	223.00	-4	31,557	-0.01%
2019/01/21	1	222.00	3	221.83	221.00	-2	31,383	-0.01%
2019/01/18	4	219.00	4	218.13	218.50	0	31,533	0.00%
2019/01/17	3	220.00	5.1	219.81	220.50	-2	31,964	-0.01%
2019/01/16	2	219.25	1	218.50	217.50	1	32,350	0.00%
2019/01/15	2	216.57	2.1	220.52	221.00	-0.1	32,413	0.00%
2019/01/14	3	218.17	3	217.67	218.50	0	32,253	0.00%
2019/01/11	2	219.75	9.1	219.67	220.50	-7.1	32,432	-0.02%
2019/01/10	1	216.00	4	215.50	216.00	-3	32,392	-0.01%
2019/01/09	3.1	212.11	9	214.67	215.50	-5.9	32,755	-0.02%
2019/01/08	1	210.50	1	211.50	211.00	0	32,614	0.00%
2019/01/07	0.1	213.50	9	212.94	213.00	-9	32,940	-0.03%
2019/01/04	24	209.06	1.6	208.88	208.00	22.4	33,136	0.07%
2019/01/03	8.1	215.45	0	0.00	215.50	8.1	33,613	0.02%
2019/01/02	10.1	220.20	0	0.00	219.50	10.1	33,526	0.03%
2018/12/28	0	0.00	8.1	224.57	225.50	-8.1	33,826	-0.02%
2018/12/27	4	221.63	6.1	222.34	223.00	-2.1	34,005	-0.01%
2018/12/26	7	217.93	4	218.00	216.50	3	34,253	0.01%
2018/12/25	2.1	216.62	0	0.00	217.50	2.1	34,399	0.01%
2018/12/24	2.1	220.51	0	0.00	220.00	2.1	34,716	0.01%
2018/12/22	0.1	222.00	1	221.00	221.50	-1	34,704	0.00%
2018/12/21	0	0.00	2.6	220.42	223.50	-2.6	35,278	-0.01%
2018/12/20	8.1	222.01	2	221.75	221.00	6.1	35,193	0.02%
2018/12/19	1	224.50	18	222.50	225.50	-17	35,022	-0.05%
2018/12/18	1	221.50	1	221.00	222.50	0	35,038	0.00%
2018/12/17	0	0.00	2	224.00	223.50	-2	35,117	-0.01%
2018/12/14	3	221.00	0	0.00	222.50	3	35,295	0.01%
2018/12/13	1	227.50	4	226.50	226.00	-3	35,638	-0.01%
2018/12/12	2	225.75	4.1	225.04	226.50	-2.1	35,669	-0.01%
2018/12/11	3	221.84	9	221.06	222.50	-6	35,640	-0.02%
2018/12/10	5.1	218.92	157	219.00	219.00	-151.9	35,815	-0.42%	大賣/鉅額交易
2018/12/07	10	221.95	1	221.00	221.00	9	36,117	0.02%
2018/12/06	5	220.30	0	0.00	220.00	5	36,331	0.01%
2018/12/05	17	226.06	1	225.50	226.00	16	36,233	0.04%
2018/12/04	0	0.00	3	233.33	234.00	-3	36,215	-0.01%
2018/12/03	159	231.04	19.1	233.92	235.00	140	36,196	0.39%	大買/鉅額交易
2018/11/30	5	228.00	5	228.80	225.50	0	36,035	0.00%
2018/11/29	1	231.50	23.1	230.67	229.00	-22.1	35,850	-0.06%
2018/11/28	3	223.17	14.1	224.54	226.50	-11.1	35,682	-0.03%
2018/11/27	2	220.75	1	224.00	224.00	1	35,720	0.00%
2018/11/26	4	223.50	3	223.17	223.00	1	36,427	0.00%
2018/11/23	0	0.00	44.1	219.02	218.50	-44.1	36,731	-0.12%
2018/11/22	0	0.00	1	220.50	219.00	-1	37,430	0.00%
2018/11/21	17	217.06	2	219.00	219.00	15	37,676	0.04%
2018/11/20	13.1	218.85	3	218.83	218.00	10.1	37,341	0.03%
2018/11/19	12.1	222.43	2	223.00	222.00	10.1	36,906	0.03%
2018/11/16	4	227.75	0	0.00	226.00	4	36,377	0.01%
2018/11/15	1	231.50	1	231.00	231.00	0	35,810	0.00%
2018/11/13	2	225.25	2	227.75	227.50	0	35,623	0.00%
2018/11/12	2	232.75	3	232.50	231.50	-1	35,349	0.00%
2018/11/09	2.1	232.24	2	232.75	231.00	0.1	35,281	0.00%
2018/11/08	1	237.00	5	236.50	236.50	-4	35,214	-0.01%
2018/11/06	0	0.00	7	233.21	234.50	-7	34,818	-0.02%
2018/11/05	1	233.00	3	235.00	235.00	-2	34,578	-0.01%
2018/11/02	46	235.07	1	236.00	236.50	45	34,406	0.13%
2018/11/01	1	236.99	2.1	235.99	235.50	-1	34,300	0.00%
2018/10/31	8	230.00	19.3	231.01	234.00	-11.3	34,006	-0.03%
2018/10/30	2	223.75	2	223.25	223.00	0	33,423	0.00%
2018/10/29	2	222.50	6	222.42	222.50	-4	33,362	-0.01%
2018/10/26	12	221.54	6	220.17	221.00	6	33,434	0.02%
2018/10/25	32.2	220.42	7	220.21	219.50	25.2	33,290	0.08%
2018/10/24	19.2	228.23	6	229.08	229.50	13.2	32,503	0.04%
2018/10/23	5.6	232.70	7	233.14	230.00	-1.4	32,145	0.00%
2018/10/22	12	233.83	14.2	235.59	237.00	-2.2	32,051	-0.01%
2018/10/19	9	234.17	14	233.39	236.00	-5	32,078	-0.02%
2018/10/18	2	236.50	1	236.00	236.50	1	31,964	0.00%
2018/10/17	8	240.69	5.1	241.36	238.50	2.9	31,994	0.01%
2018/10/16	9.1	232.97	11	234.27	237.00	-2	32,157	-0.01%
2018/10/15	8.2	232.00	12	231.42	230.50	-3.9	33,254	-0.01%
2018/10/12	18.2	230.97	9	232.67	237.00	9.2	33,283	0.03%
2018/10/11	25.6	229.82	5	229.30	227.50	20.6	33,261	0.06%
2018/10/09	15	244.27	3	243.83	244.00	12	32,062	0.04%
2018/10/08	27	242.94	0	0.00	243.50	27	31,849	0.08%
2018/10/05	21.1	249.39	5	249.80	250.00	16.1	31,508	0.05%
2018/10/04	17.1	256.12	1	254.00	254.00	16.1	31,236	0.05%
2018/10/03	2.1	258.78	9.6	259.17	260.00	-7.6	30,961	-0.02%
2018/10/02	8	258.19	19	259.13	257.50	-11	30,877	-0.04%
2018/10/01	2	263.00	0	0.00	263.00	2	30,924	0.01%
2018/09/28	13	261.42	1	262.00	262.50	12	31,075	0.04%
2018/09/27	4	264.25	2	264.75	265.00	2	30,719	0.01%
2018/09/26	0	0.00	4	262.25	263.50	-4	30,334	-0.01%
2018/09/25	1	263.00	1	264.00	263.50	0	30,398	0.00%
2018/09/21	1.1	260.09	2	260.00	261.50	-0.9	30,551	0.00%
2018/09/20	4	259.38	2	260.00	260.00	2	30,582	0.01%
2018/09/19	3	258.50	34	259.19	258.00	-31	30,735	-0.10%
2018/09/18	18	255.53	1	255.00	254.50	17	30,430	0.06%
2018/09/17	8	258.63	2	259.50	258.00	6	30,582	0.02%
2018/09/14	3	260.00	11.5	259.26	261.00	-8.5	30,987	-0.03%
2018/09/13	20	255.48	1	257.00	255.00	19	31,093	0.06%
2018/09/12	1	261.00	3	260.83	260.50	-2	31,010	-0.01%
2018/09/11	15	260.83	2	259.50	260.00	13	31,058	0.04%
2018/09/10	2	264.50	7	264.71	264.50	-5	31,505	-0.02%
2018/09/07	2	262.75	7	263.43	264.00	-5	31,635	-0.02%
2018/09/06	3.1	262.13	2.1	262.90	261.00	1	31,607	0.00%
2018/09/05	6	261.67	145.2	260.17	264.00	-139.2	31,614	-0.44%	大賣/鉅額交易
2018/09/04	9	257.33	2	256.25	257.50	7	31,370	0.02%
2018/09/03	5.2	258.17	8	258.00	257.00	-2.9	31,166	-0.01%
2018/08/31	18.2	256.80	3	256.50	256.00	15.2	31,124	0.05%
2018/08/30	1	263.00	10	264.00	263.50	-9	30,395	-0.03%
2018/08/29	5	255.00	18	256.53	259.00	-13	30,087	-0.04%
2018/08/28	1	249.50	4	249.13	249.50	-3	29,601	-0.01%
2018/08/27	0	0.00	4	246.00	245.00	-4	29,510	-0.01%
2018/08/24	1	244.00	1	244.00	243.50	0	29,809	0.00%
2018/08/23	5	243.60	0	0.00	244.50	5	31,180	0.02%
2018/08/22	6	241.50	1	242.00	242.00	5	31,761	0.02%
2018/08/21	21	240.40	0	0.00	241.00	21	31,896	0.07%
2018/08/20	1	239.50	1	239.00	239.50	0	31,991	0.00%
2018/08/17	3	239.00	6	239.92	239.50	-3	31,983	-0.01%
2018/08/16	2	239.75	2.4	239.59	239.00	-0.4	31,902	0.00%
2018/08/15	3	241.17	4	241.25	241.50	-1	32,029	0.00%
2018/08/13	2	241.75	3	240.50	240.50	-1	32,080	0.00%
2018/08/10	5	245.50	2	246.00	245.00	3	32,252	0.01%
2018/08/09	7	247.14	2	247.75	247.00	5	32,450	0.02%
2018/08/08	2	247.00	4	246.88	247.50	-2	32,444	-0.01%
2018/08/07	2	244.00	3	244.00	241.50	-1	32,435	0.00%
2018/08/06	2	244.00	11	245.05	245.50	-9	32,428	-0.03%
2018/08/03	5	247.30	10	246.90	247.00	-5	32,568	-0.02%
2018/08/02	10	244.55	6	246.50	244.50	4	32,607	0.01%
2018/08/01	5	247.70	12	246.75	248.00	-7	32,821	-0.02%
2018/07/31	17	244.26	3	244.33	246.00	14	32,997	0.04%
2018/07/30	2	245.00	8	245.06	245.50	-6	32,923	-0.02%
2018/07/27	12	244.29	2	243.75	244.50	10	33,017	0.03%
2018/07/26	2	241.00	4	241.25	241.00	-2	33,123	-0.01%
2018/07/25	0	0.00	4.1	240.36	240.50	-4.1	33,250	-0.01%
2018/07/24	1	239.00	11	239.95	241.00	-10	33,366	-0.03%
2018/07/23	14	240.68	10.1	241.29	241.00	3.9	33,482	0.01%
2018/07/20	2	235.00	103.5	234.93	237.50	-101.5	33,414	-0.30%	大賣/鉅額交易
2018/07/19	3	225.33	38	226.26	224.50	-35	32,463	-0.11%
2018/07/17	61	221.50	2	222.50	221.50	59	32,829	0.18%
2018/07/16	15	223.90	3	224.33	223.50	12	34,591	0.03%
2018/07/13	6	223.33	100	224.49	224.50	-94	34,853	-0.27%
2018/07/12	1	218.50	1	221.50	220.50	0	35,054	0.00%
2018/07/11	0	0.00	1	218.50	220.00	-1	35,369	0.00%
2018/07/10	135	223.00	5	223.10	222.00	130	35,343	0.37%	大買/鉅額交易
2018/07/09	2	221.50	27.1	221.28	221.50	-25.1	35,335	-0.07%
2018/07/06	0	0.00	2	215.50	217.00	-2	34,988	-0.01%
2018/07/05	2.1	214.05	0	0.00	214.50	2.1	34,825	0.01%
2018/07/04	1.1	217.00	2	216.50	216.00	-0.9	34,940	0.00%
2018/07/03	2	215.25	2	216.25	214.50	0	35,262	0.00%
2018/07/02	1	218.00	13	216.81	214.00	-12	35,380	-0.03%
2018/06/29	13	213.04	11	216.36	216.50	2	35,116	0.01%
2018/06/28	13	212.35	4	212.50	212.00	9	34,561	0.03%
2018/06/27	7	213.57	1	213.50	213.00	6	34,197	0.02%
2018/06/26	8	213.94	16	215.28	214.50	-8	34,118	-0.02%
2018/06/25	26	219.62	5	218.30	218.00	21	33,893	0.06%
2018/06/22	17	226.41	5	225.50	227.50	12	33,591	0.04%
2018/06/21	25	226.46	1	226.50	226.50	24	33,470	0.07%
2018/06/20	23	225.83	3	225.33	226.00	20	33,799	0.06%
2018/06/19	11.2	224.75	0	0.00	225.00	11.2	33,570	0.03%
2018/06/15	6	225.58	2	228.00	231.00	4	33,033	0.01%
2018/06/14	2.1	228.73	1	229.00	226.50	1.1	32,572	0.00%
2018/06/13	6	229.17	5	230.70	232.00	1	32,313	0.00%
2018/06/12	2	225.00	0	0.00	229.00	2	32,759	0.01%
2018/06/11	2.1	225.52	2.1	225.53	226.00	0	32,578	0.00%
2018/06/08	19	226.87	1	226.50	227.00	18	32,607	0.06%
2018/06/07	2	229.25	0	0.00	230.00	2	32,765	0.01%
2018/06/06	4	228.88	3	229.00	230.00	1	32,750	0.00%
2018/06/05	2	228.75	4	228.25	229.00	-2	32,574	-0.01%
2018/06/04	3	228.17	15	228.17	229.00	-12	32,455	-0.04%
2018/06/01	3	225.33	5	224.70	224.00	-2	32,440	-0.01%
2018/05/31	12	221.67	11	222.23	224.00	1	32,409	0.00%
2018/05/30	41	221.70	1	221.00	221.00	40	31,255	0.13%
2018/05/29	37	225.14	24	224.83	225.00	13	31,011	0.04%
2018/05/28	11	227.09	4	228.50	227.00	7	31,243	0.02%
2018/05/25	1	228.00	2	228.00	228.50	-1	31,628	0.00%
2018/05/24	1	229.00	13	229.04	229.00	-12	31,951	-0.04%
2018/05/23	1.7	229.91	3	229.50	228.50	-1.4	32,176	0.00%
2018/05/22	10	231.20	5	231.30	229.00	5	32,384	0.02%
2018/05/21	3	228.33	2	228.75	229.00	1	33,201	0.00%
2018/05/18	18	224.31	8	224.00	223.50	10	33,520	0.03%
2018/05/17	40.1	228.66	2	229.50	226.50	38.1	34,144	0.11%
2018/05/16	8	229.50	1.1	229.07	230.50	7	34,198	0.02%
2018/05/15	0	0.00	4	231.25	230.50	-4	35,284	-0.01%
2018/05/14	7	233.57	2.2	233.70	233.00	4.9	36,592	0.01%
2018/05/11	2	233.00	31.1	233.85	233.00	-29.1	36,958	-0.08%
2018/05/10	9	230.11	11	230.73	229.50	-2	36,874	-0.01%
2018/05/09	7	229.00	10	230.20	229.50	-3	36,923	-0.01%
2018/05/08	14.1	227.82	25	226.16	228.00	-10.9	37,064	-0.03%
2018/05/07	20	223.45	17	223.53	223.50	3	37,006	0.01%
2018/05/04	0	223.50	3.5	222.21	223.00	-3.5	37,110	-0.01%
2018/05/03	9.1	220.62	17	220.50	220.50	-7.9	37,294	-0.02%
2018/05/02	36	223.83	25	223.38	223.00	11	37,478	0.03%
2018/04/30	16	224.91	2	227.50	227.00	14	37,532	0.04%
2018/04/27	2	223.00	3	221.50	223.50	-1	37,613	0.00%
2018/04/26	5	222.00	5	223.60	222.00	0	37,760	0.00%
2018/04/25	3	225.17	2	225.00	225.00	1	37,796	0.00%
2018/04/24	12.2	225.38	14	225.89	227.00	-1.8	37,849	0.00%
2018/04/23	40.1	226.60	24	226.75	226.50	16.1	37,800	0.04%
2018/04/20	87	229.65	15	229.80	229.00	72	36,980	0.19%
2018/04/19	2	243.51	5	242.80	244.50	-3	35,299	-0.01%
2018/04/18	24	237.54	6	240.83	238.00	18	35,126	0.05%
2018/04/17	44	238.98	6.4	238.98	238.00	37.6	34,926	0.11%
2018/04/16	1	242.50	3	242.50	243.50	-2	34,607	-0.01%
2018/04/13	1	244.50	0	0.00	244.50	1	34,619	0.00%
2018/04/12	3	244.67	0	0.00	245.00	3	34,627	0.01%
2018/04/11	2	247.50	1	248.00	248.00	1	34,661	0.00%
2018/04/10	1	247.00	0	0.00	245.50	1	34,785	0.00%
2018/04/09	4	246.38	5	247.00	245.00	-1	34,854	0.00%
2018/04/03	6	243.08	3	242.33	244.00	3	34,577	0.01%
2018/04/02	1	247.50	1	248.00	246.50	0	34,396	0.00%
2018/03/30	4	248.13	6	248.42	246.00	-2	34,655	-0.01%
2018/03/29	9	243.61	2	244.50	244.00	7	34,601	0.02%
2018/03/28	10	246.10	1	244.50	245.00	9	34,075	0.03%
2018/03/27	8	247.56	5	249.00	251.00	3	33,899	0.01%
2018/03/26	13.2	242.89	1	242.50	243.50	12.2	33,692	0.04%
2018/03/23	12	245.00	140	246.03	245.00	-128	33,514	-0.38%	大賣/鉅額交易
2018/03/22	0.4	251.50	2	253.00	251.50	-1.7	33,070	0.00%
2018/03/21	5	251.50	4	252.50	252.50	1	32,862	0.00%
2018/03/20	2.5	252.40	5	252.40	253.00	-2.5	33,090	-0.01%
2018/03/19	2.6	254.12	4	253.00	255.00	-1.4	33,013	0.00%
2018/03/16	18.1	250.66	3	254.00	255.00	15.1	32,954	0.05%
2018/03/15	2	256.25	2	255.75	255.00	0	32,269	0.00%
2018/03/14	1.4	256.50	5	256.30	257.00	-3.7	32,291	-0.01%
2018/03/13	2.3	255.72	14	257.07	259.00	-11.8	32,532	-0.04%
2018/03/12	1	254.49	12	253.79	254.00	-11	32,664	-0.03%
2018/03/09	0	0.00	1	250.00	250.50	-1	32,824	0.00%
2018/03/08	1	251.00	4	251.13	249.50	-3	32,997	-0.01%
2018/03/07	5	247.30	0	0.00	247.00	5	33,036	0.02%
2018/03/06	6	248.25	13	246.50	250.00	-7	33,170	-0.02%
2018/03/05	8	241.13	6	242.33	241.50	2	34,461	0.01%
2018/03/02	4	239.50	0	0.00	240.00	4	34,446	0.01%
2018/03/01	9	243.00	2	243.75	243.00	7	34,659	0.02%
2018/02/27	18	248.30	18	249.72	246.00	0	34,534	0.00%
2018/02/26	14	245.57	11.8	247.00	246.50	2.2	34,040	0.01%
2018/02/23	5	243.00	5	242.70	245.00	0	33,597	0.00%
2018/02/22	15	240.33	0	0.00	239.50	15	33,593	0.04%
2018/02/21	26	243.15	19	242.79	242.50	7	33,281	0.02%
2018/02/12	4	236.13	2	236.25	236.50	2	32,361	0.01%
2018/02/09	18	230.47	14	231.54	232.50	4	32,079	0.01%
2018/02/08	0	0.00	1	240.50	238.50	-1	31,259	0.00%
2018/02/07	151	242.04	24	241.52	240.00	127	31,221	0.41%	大買/鉅額交易
2018/02/06	13	239.12	9	240.61	239.00	4	30,169	0.01%
2018/02/05	5	251.20	25	253.56	253.00	-20	28,665	-0.07%
2018/02/02	3	255.83	1	257.50	259.50	2	28,141	0.01%
2018/02/01	5	258.80	6	259.25	259.50	-1	28,051	0.00%
2018/01/31	6	254.58	9	253.78	255.00	-3	27,779	-0.01%
2018/01/30	5.3	253.65	1	253.50	253.00	4.3	27,379	0.02%
2018/01/29	29	256.71	2	259.73	258.50	27	27,115	0.10%
2018/01/26	8	254.94	3	255.33	255.00	5	26,890	0.02%
2018/01/25	22	259.14	10.5	259.29	258.00	11.5	26,495	0.04%
2018/01/24	14	258.18	24	258.67	258.00	-10	26,090	-0.04%
2018/01/23	1	264.50	13	263.96	266.00	-12	25,771	-0.05%
2018/01/22	7	260.00	4	259.50	261.50	3	25,676	0.01%
2018/01/19	1	252.00	271	253.09	255.50	-270	25,252	-1.07%	大賣/鉅額交易
2018/01/18	1	246.50	27.3	248.32	248.50	-26.3	24,628	-0.11%
2018/01/17	6	241.75	8	241.94	242.00	-2	24,080	-0.01%
2018/01/16	0	0.00	6	240.50	240.50	-6	23,694	-0.03%
2018/01/15	0	0.00	1	239.00	240.00	-1	23,596	0.00%
2018/01/12	1	237.00	1	236.50	237.00	0	23,548	0.00%
2018/01/11	4	233.63	3	235.00	235.00	1	23,580	0.00%
2018/01/10	2	236.75	1	236.00	236.50	1	23,554	0.00%
2018/01/09	20	240.75	2.1	240.02	242.00	17.9	23,454	0.08%
2018/01/08	7	241.50	7	241.79	242.00	0	23,468	0.00%
2018/01/05	6	239.75	11	239.32	240.00	-5	23,517	-0.02%
2018/01/04	0	0.00	2	238.75	239.50	-2	23,848	-0.01%
2018/01/03	24.4	236.60	6	236.75	237.00	18.4	24,422	0.08%
2018/01/02	1	232.00	2	232.00	232.50	-1	24,194	0.00%