台積電 (2330)-美好券商分點個股進出

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
750
漲跌
▼54
漲幅
-6.72%
成交量
130,830張
產業
上市半導體類股
9574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－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/04/19	64.4	761.16	32.1	753.78	750.00	32.3	45,029	0.07%
2024/04/18	4.3	795.34	41.6	803.10	804.00	-37.3	43,123	-0.09%
2024/04/17	34.1	804.03	8	801.00	804.00	26.1	42,797	0.06%
2024/04/16	23.5	792.75	5.1	791.41	788.00	18.5	42,440	0.04%
2024/04/15	6.2	805.74	1	808.00	806.00	5.2	41,990	0.01%
2024/04/12	6.1	819.66	37.1	822.38	818.00	-31.1	41,638	-0.07%
2024/04/11	2	816.02	3	819.97	820.00	-1	41,415	0.00%
2024/04/10	2.2	816.49	1	814.00	815.00	1.2	41,251	0.00%
2024/04/09	34	816.65	20.7	811.77	819.00	13.3	41,412	0.03%
2024/04/08	1	783.04	3.1	786.99	783.00	-2.1	40,900	-0.01%
2024/04/03	6.1	780.35	2	780.03	780.00	4	40,670	0.01%
2024/04/02	2	786.50	10.4	788.59	790.00	-8.4	40,580	-0.02%
2024/04/01	10	773.10	1	770.00	770.00	9	40,503	0.02%
2024/03/29	0	0.00	4.2	779.52	779.00	-4.2	40,421	-0.01%
2024/03/28	8.4	771.77	0	0.00	769.00	8.4	40,274	0.02%
2024/03/27	3	780.00	0	0.00	779.00	3	40,132	0.01%
2024/03/26	1.1	781.29	5.2	784.29	782.00	-4.1	40,235	-0.01%
2024/03/25	1	782.00	1	784.00	780.00	0	40,186	0.00%
2024/03/22	3.2	777.69	4	783.50	785.00	-0.8	40,326	0.00%
2024/03/21	1	784.00	14.5	778.04	784.00	-13.5	40,250	-0.03%
2024/03/20	58.4	762.40	9	759.33	758.00	49.4	40,390	0.12%
2024/03/19	5.1	758.65	3	762.67	762.00	2.1	40,358	0.01%
2024/03/18	1.1	757.29	10.1	758.88	764.00	-9	40,239	-0.02%
2024/03/15	24.5	765.38	2	771.00	753.00	22.5	40,003	0.06%
2024/03/14	3	778.98	10	781.00	784.00	-7	39,238	-0.02%
2024/03/13	17	780.42	3.1	782.22	779.00	13.9	39,097	0.04%
2024/03/12	15.3	764.37	10.2	765.90	770.00	5.1	38,832	0.01%
2024/03/11	31.6	765.10	18.1	767.11	766.00	13.5	38,223	0.04%
2024/03/08	56	786.57	14.1	788.79	784.00	41.9	37,515	0.11%
2024/03/07	11.7	762.80	36.6	761.85	760.00	-24.9	36,513	-0.07%
2024/03/06	85.5	735.18	5.5	731.57	735.00	80.1	35,786	0.22%
2024/03/05	4	732.00	1.7	731.24	730.00	2.3	35,845	0.01%
2024/03/04	63	725.00	34.7	717.70	725.00	28.3	35,187	0.08%
2024/03/01	4	689.25	0	0.00	689.00	4	34,147	0.01%
2024/02/29	4	689.25	1.1	690.00	690.00	2.9	34,066	0.01%
2024/02/27	1	696.00	1	692.05	698.00	0	33,328	0.00%
2024/02/26	3	697.66	7.2	696.99	698.00	-4.1	33,020	-0.01%
2024/02/23	3	698.00	6.6	699.14	697.00	-3.6	32,906	-0.01%
2024/02/22	3	689.33	4.1	690.81	692.00	-1.1	32,731	0.00%
2024/02/21	5	679.60	3	680.01	681.00	2	32,546	0.01%
2024/02/20	4	680.27	3	685.33	687.00	1	32,404	0.00%
2024/02/19	2	679.00	1.2	675.16	678.00	0.8	32,373	0.00%
2024/02/16	4.1	688.43	3.3	689.18	683.00	0.8	32,637	0.00%
2024/02/15	9.3	695.93	35.6	703.86	697.00	-26.3	32,260	-0.08%
2024/02/05	0.1	644.92	16.2	642.49	646.00	-16	31,111	-0.05%
2024/02/02	0	0.00	2.3	632.70	635.00	-2.3	30,594	-0.01%
2024/02/01	7.1	622.79	3	627.98	628.00	4.1	30,374	0.01%
2024/01/31	8.7	629.77	3.2	630.99	628.00	5.5	29,881	0.02%
2024/01/30	5.1	642.43	0.3	646.38	642.00	4.8	29,440	0.02%
2024/01/29	2	644.50	3.3	645.93	648.00	-1.3	29,324	0.00%
2024/01/26	2	644.00	5.3	643.87	644.00	-3.3	29,119	-0.01%
2024/01/25	163	640.91	15.3	637.54	642.00	147.7	28,924	0.51%	大買/鉅額交易
2024/01/24	1	628.00	3	627.70	627.00	-2	28,285	-0.01%
2024/01/23	2.5	625.60	4.3	626.51	628.00	-1.8	28,269	-0.01%
2024/01/22	2.3	624.54	5.1	626.62	626.00	-2.8	27,943	-0.01%
2024/01/19	3.2	616.70	43.1	619.89	626.00	-39.9	27,121	-0.15%
2024/01/18	3	588.00	2.2	587.58	588.00	0.8	24,908	0.00%
2024/01/17	176	581.53	4	581.00	581.00	172	24,732	0.70%	大買/鉅額交易
2024/01/16	3.1	581.31	2	583.98	580.00	1.1	24,272	0.00%
2024/01/15	1	587.99	99.1	588.44	586.00	-98.1	24,197	-0.41%
2024/01/12	2	583.50	3	582.01	584.00	-1	24,611	0.00%
2024/01/11	0.1	585.00	1.1	586.00	586.00	-1	24,717	0.00%
2024/01/10	1	580.07	21.1	584.52	584.00	-20.1	24,757	-0.08%
2024/01/09	1	588.00	12.1	587.49	586.00	-11.1	24,846	-0.04%
2024/01/08	0	0.00	107.2	583.97	583.00	-107.2	24,802	-0.43%	大賣/鉅額交易
2024/01/05	7.4	576.44	2	576.00	576.00	5.4	25,025	0.02%
2024/01/04	2	578.00	0.3	580.00	580.00	1.7	25,291	0.01%
2024/01/03	16.1	580.42	5	578.00	578.00	11.1	25,813	0.04%
2024/01/02	1.1	590.91	7.5	592.42	593.00	-6.4	25,450	-0.03%
2023/12/29	1	592.94	1.2	591.83	593.00	-0.2	25,432	0.00%
2023/12/28	1.1	591.90	4.1	591.85	593.00	-3	25,597	-0.01%
2023/12/27	1.8	588.57	14.2	589.24	592.00	-12.4	25,414	-0.05%
2023/12/26	0	584.00	25.2	584.96	586.00	-25.2	25,282	-0.10%
2023/12/25	1.1	583.84	4.4	583.05	581.00	-3.3	25,343	-0.01%
2023/12/22	1	580.00	2.5	580.60	582.00	-1.5	25,464	-0.01%
2023/12/21	11.2	576.20	2	577.00	577.00	9.2	25,591	0.04%
2023/12/20	5	583.80	3.2	585.29	585.00	1.9	25,461	0.01%
2023/12/19	1	586.96	2.1	586.43	585.00	-1.1	25,310	0.00%
2023/12/18	4.1	580.74	1.1	583.94	585.00	3	25,370	0.01%
2023/12/15	3.1	582.64	24.3	583.22	585.00	-21.2	25,345	-0.08%
2023/12/14	0.1	579.71	17.3	581.10	582.00	-17.2	24,755	-0.07%
2023/12/13	3	576.67	0	0.00	577.00	3	24,710	0.01%
2023/12/12	9	577.89	10.2	578.76	578.00	-1.2	25,035	0.00%
2023/12/11	4	572.50	3.2	573.00	574.00	0.9	24,831	0.00%
2023/12/08	3.2	572.08	6.5	575.92	570.00	-3.4	24,645	-0.01%
2023/12/07	5.5	568.16	0	0.00	566.00	5.5	24,353	0.02%
2023/12/06	0	0.00	1.2	573.67	570.00	-1.2	24,250	0.00%
2023/12/05	9.4	568.34	2	570.00	570.00	7.4	24,146	0.03%
2023/12/04	10	573.80	2	582.00	574.00	8	24,120	0.03%
2023/12/01	20	579.00	1	576.00	579.00	19	23,907	0.08%
2023/11/30	182	574.13	2	574.50	577.00	180	23,643	0.76%	大買/鉅額交易
2023/11/29	2.1	571.00	8	574.50	574.00	-5.9	23,015	-0.03%
2023/11/28	2	568.50	3.1	573.03	575.00	-1	22,828	0.00%
2023/11/27	54.2	568.16	3	568.00	568.00	51.2	23,063	0.22%
2023/11/24	8.1	574.88	1	574.00	575.00	7.1	23,006	0.03%
2023/11/23	14	575.14	0	0.00	578.00	14	23,014	0.06%
2023/11/22	26.3	576.23	0	0.00	577.00	26.3	22,923	0.11%
2023/11/21	3	583.67	6.5	584.29	585.00	-3.5	22,959	-0.02%
2023/11/20	2	576.99	0	0.00	577.00	2	22,748	0.01%
2023/11/17	3	583.00	0.5	580.89	580.00	2.6	22,725	0.01%
2023/11/16	0	0.00	12.2	581.46	583.00	-12.2	22,602	-0.05%
2023/11/15	0.1	580.00	16.6	581.08	581.00	-16.5	22,408	-0.07%
2023/11/14	120	574.00	6.9	574.21	572.00	113.1	21,864	0.52%	大買/鉅額交易
2023/11/13	89.2	573.91	15.7	575.30	571.00	73.5	21,885	0.34%
2023/11/10	0.1	555.81	0	0.00	557.00	0.1	21,625	0.00%
2023/11/09	0	0.00	0.2	555.00	557.00	-0.2	21,644	0.00%
2023/11/08	2.2	555.45	1.3	555.79	556.00	0.9	21,773	0.00%
2023/11/07	0	0.00	2.3	553.43	555.00	-2.3	21,811	-0.01%
2023/11/06	0	550.00	3.6	554.81	550.00	-3.5	21,863	-0.02%
2023/11/03	4	546.50	2.1	548.89	549.00	1.9	21,616	0.01%
2023/11/02	0	0.00	11.1	541.00	547.00	-11.1	21,676	-0.05%
2023/11/01	0.3	530.00	0	0.00	528.00	0.3	21,426	0.00%
2023/10/31	3.3	528.03	0	0.00	529.00	3.3	21,637	0.02%
2023/10/30	4.1	529.82	3.3	528.29	532.00	0.8	21,635	0.00%
2023/10/27	3	533.00	1	533.00	533.00	2	21,549	0.01%
2023/10/26	9.9	532.60	3	531.67	531.00	6.9	21,691	0.03%
2023/10/25	0.1	545.00	2	551.00	544.00	-1.9	21,530	-0.01%
2023/10/24	1	542.00	1.1	544.90	544.00	-0.1	21,458	0.00%
2023/10/23	8.1	546.48	2	544.00	544.00	6.1	21,430	0.03%
2023/10/20	0	553.00	15.5	550.89	556.00	-15.5	21,377	-0.07%
2023/10/19	5	543.00	5	547.00	546.00	0	21,032	0.00%
2023/10/18	5.6	542.07	1	545.00	540.00	4.6	21,428	0.02%
2023/10/17	1	550.99	9.4	549.92	551.00	-8.4	21,240	-0.04%
2023/10/16	5.3	543.62	2	545.00	545.00	3.3	21,309	0.02%
2023/10/13	3	550.00	12.3	551.41	553.00	-9.3	21,326	-0.04%
2023/10/12	5	550.00	8.4	547.11	550.00	-3.3	21,037	-0.02%
2023/10/11	6	542.16	20.7	542.59	544.00	-14.6	20,854	-0.07%
2023/10/06	0	531.25	5.1	531.59	532.00	-5	20,500	-0.02%
2023/10/05	1	523.17	1	525.00	528.00	0	20,505	0.00%
2023/10/04	14.5	520.31	1	521.00	520.00	13.5	20,386	0.07%
2023/10/03	1.2	530.91	4.1	529.78	529.00	-2.9	20,221	-0.01%
2023/10/02	1	533.88	6.1	532.17	533.00	-5	20,293	-0.02%
2023/09/28	2.1	522.56	0	0.00	523.00	2.1	20,345	0.01%
2023/09/27	0.2	522.21	0	521.00	522.00	0.2	20,265	0.00%
2023/09/26	8.5	521.18	0	520.00	519.00	8.5	20,271	0.04%
2023/09/25	8.2	524.53	0	0.00	525.00	8.2	20,079	0.04%
2023/09/22	14.6	523.07	0	0.00	522.00	14.6	20,171	0.07%
2023/09/21	13.8	527.87	1	527.00	527.00	12.8	19,970	0.06%
2023/09/20	53.3	536.13	1	536.00	535.00	52.3	19,742	0.26%
2023/09/19	9	539.27	2	539.50	538.00	7	19,690	0.04%
2023/09/18	15.7	544.03	0	0.00	540.00	15.7	19,827	0.08%
2023/09/15	2.1	553.04	1	557.86	558.00	1.1	19,578	0.01%
2023/09/14	0	547.00	7.1	545.93	550.00	-7.1	19,139	-0.04%
2023/09/13	2	544.50	1.1	544.00	541.00	1	19,092	0.00%
2023/09/12	2	542.01	0.1	543.00	544.00	1.9	19,458	0.01%
2023/09/11	5.2	537.03	3	536.33	536.00	2.2	19,647	0.01%
2023/09/08	6.3	536.62	3	539.00	539.00	3.3	19,796	0.02%
2023/09/07	5.3	543.90	2.1	545.95	542.00	3.2	20,476	0.02%
2023/09/06	3	550.67	0	554.00	550.00	3	20,571	0.01%
2023/09/05	6	551.18	2	552.00	552.00	4	20,653	0.02%
2023/09/04	3	555.33	6	556.17	557.00	-3	20,834	-0.01%
2023/09/01	4.1	544.80	1	550.00	548.00	3.1	21,135	0.01%
2023/08/31	1	551.98	5	552.20	549.00	-4	21,244	-0.02%
2023/08/30	0	558.00	7.1	557.85	555.00	-7.1	20,850	-0.03%
2023/08/29	1	552.00	4	550.50	552.00	-3	21,101	-0.01%
2023/08/28	0.2	550.65	8.1	550.14	549.00	-7.9	21,334	-0.04%
2023/08/25	15.7	548.72	0	0.00	546.00	15.7	22,536	0.07%
2023/08/24	4	561.50	18.2	562.43	564.00	-14.2	22,803	-0.06%
2023/08/23	1.5	548.00	4	549.00	552.00	-2.5	23,325	-0.01%
2023/08/22	0.1	541.00	4	542.00	541.00	-4	24,576	-0.02%
2023/08/21	4.5	537.61	0	0.00	537.00	4.5	25,396	0.02%
2023/08/18	0.5	542.39	7	541.43	539.00	-6.5	25,437	-0.03%
2023/08/17	1.1	544.18	0	545.00	544.00	1.1	25,471	0.00%
2023/08/16	6.5	539.44	8	540.88	542.00	-1.5	25,376	-0.01%
2023/08/15	1.4	541.55	3	541.67	542.00	-1.6	25,440	-0.01%
2023/08/14	8.1	539.39	3	540.33	541.00	5.1	25,923	0.02%
2023/08/11	2.1	550.55	0	0.00	546.00	2.1	26,265	0.01%
2023/08/10	50.1	551.00	4	552.50	551.00	46.1	26,324	0.17%
2023/08/09	5.1	550.88	5	555.20	554.00	0.1	26,248	0.00%
2023/08/08	5.7	553.21	1.1	552.00	552.00	4.6	26,315	0.02%
2023/08/07	7.1	559.86	1.1	560.00	558.00	6	26,222	0.02%
2023/08/04	11.1	554.39	8.1	554.27	554.00	3	26,296	0.01%
2023/08/02	5.5	560.00	2	560.00	561.00	3.5	26,129	0.01%
2023/08/01	0	565.50	1	567.00	567.00	-1	25,890	0.00%
2023/07/31	13.1	563.23	6	563.67	565.00	7.1	25,744	0.03%
2023/07/28	5.1	567.22	5	571.20	567.00	0.1	25,560	0.00%
2023/07/27	5	569.00	0	569.00	569.00	5	25,440	0.02%
2023/07/26	3.1	566.61	0.1	567.00	566.00	3.1	25,492	0.01%
2023/07/25	1.1	564.28	11.7	565.88	569.00	-10.6	25,684	-0.04%
2023/07/24	7.9	559.78	3.1	560.92	558.00	4.8	25,850	0.02%
2023/07/21	20.1	560.05	4	560.50	560.00	16.1	25,950	0.06%
2023/07/20	10.3	581.85	2	579.50	579.00	8.3	25,786	0.03%
2023/07/19	6.2	583.98	10	583.80	581.00	-3.8	25,816	-0.01%
2023/07/18	24.1	581.96	7.2	582.38	581.00	16.8	25,858	0.06%
2023/07/17	6.1	587.18	8	590.25	591.00	-1.9	25,796	-0.01%
2023/07/14	1.1	588.99	9.3	589.22	591.00	-8.2	25,918	-0.03%
2023/07/13	2.1	589.33	20.5	587.48	585.00	-18.4	25,786	-0.07%
2023/07/12	0	0.00	1.1	577.82	578.00	-1.1	25,606	0.00%
2023/07/11	0.1	576.00	15	574.47	577.00	-14.9	25,648	-0.06%
2023/07/10	4.1	567.25	5	570.80	565.00	-0.9	25,775	0.00%
2023/07/07	10.1	565.11	2	568.50	565.00	8.1	25,865	0.03%
2023/07/06	19.5	568.88	2.2	568.22	565.00	17.3	25,930	0.07%
2023/07/05	4.1	582.19	5	585.40	582.00	-0.9	25,578	0.00%
2023/07/04	9.1	581.90	7.2	584.39	585.00	1.9	25,472	0.01%
2023/07/03	1.1	578.00	0.2	577.33	579.00	0.9	25,609	0.00%
2023/06/30	3.3	571.17	1	570.00	576.00	2.3	25,755	0.01%
2023/06/29	3	573.00	3	578.00	573.00	0	25,697	0.00%
2023/06/28	8.1	573.01	6	574.50	574.00	2.1	25,703	0.01%
2023/06/27	53.1	573.05	0	0.00	572.00	53.1	25,687	0.21%
2023/06/26	5.4	575.22	9	576.01	574.00	-3.6	25,597	-0.01%
2023/06/21	8	580.38	3.1	582.32	581.00	4.9	25,510	0.02%
2023/06/20	1	583.99	4.5	581.22	583.00	-3.5	25,594	-0.01%
2023/06/19	4.2	583.48	0.1	584.00	583.00	4.1	26,029	0.02%
2023/06/16	4.2	585.77	4	587.00	589.00	0.2	26,095	0.00%
2023/06/15	2.2	588.54	0.6	589.81	591.00	1.6	25,657	0.01%
2023/06/14	4.1	588.51	5.2	589.93	590.00	-1.1	25,753	0.00%
2023/06/13	7.1	590.65	50	590.70	593.00	-43	25,726	-0.17%
2023/06/12	0.3	572.00	40.4	573.52	574.00	-40.1	25,178	-0.16%
2023/06/09	5.3	564.22	10	565.20	565.00	-4.7	25,079	-0.02%
2023/06/08	14.1	560.75	4.1	561.15	559.00	10	25,120	0.04%
2023/06/07	0	0.00	18.5	564.19	568.00	-18.5	25,136	-0.07%
2023/06/06	7.1	556.59	0.1	559.00	560.00	7.1	25,036	0.03%
2023/06/05	11.2	555.92	1	557.00	555.00	10.2	25,107	0.04%
2023/06/02	3	558.33	26.1	561.29	562.00	-23.1	25,241	-0.09%
2023/06/01	12.5	550.97	1	552.00	551.00	11.5	25,103	0.05%
2023/05/31	30.4	556.29	20.1	559.54	558.00	10.4	25,083	0.04%
2023/05/30	10	565.23	6.7	565.86	566.00	3.3	24,007	0.01%
2023/05/29	8	567.75	9.1	568.97	568.00	-1.1	23,997	0.00%
2023/05/26	55.5	564.69	127.4	564.52	566.00	-71.9	23,782	-0.30%	大賣/
2023/05/25	175.1	540.59	84.5	539.73	543.00	90.6	22,609	0.40%	大買/
2023/05/23	3	527.00	5	528.40	530.00	-2	21,862	-0.01%
2023/05/22	0	529.00	2.4	529.92	531.00	-2.3	21,870	-0.01%
2023/05/19	0	0.00	5.7	533.28	532.00	-5.7	22,050	-0.03%
2023/05/18	192.2	529.97	15.8	531.51	530.00	176.4	22,015	0.80%	大買/鉅額交易
2023/05/17	0	0.00	19.5	514.59	519.00	-19.5	22,326	-0.09%
2023/05/16	3	505.00	8	504.25	505.00	-5	22,000	-0.02%
2023/05/15	0.1	497.00	0	0.00	495.50	0.1	22,027	0.00%
2023/05/12	50	499.50	1	502.00	496.00	49	22,278	0.22%
2023/05/11	50	499.50	1	502.00	499.00	49	22,285	0.22%
2023/05/10	8.2	501.21	5	502.00	503.00	3.2	22,646	0.01%
2023/05/09	4	507.00	7	508.00	510.00	-3	22,723	-0.01%
2023/05/08	0	0.00	2.5	505.60	504.00	-2.5	22,966	-0.01%
2023/05/05	0	500.00	1	499.50	500.00	-1	23,305	0.00%
2023/05/04	35.9	497.00	0	0.00	498.00	35.9	23,897	0.15%
2023/05/03	0.1	497.52	3	496.01	496.00	-2.9	24,239	-0.01%
2023/05/02	0	500.00	3	501.00	501.00	-3	25,256	-0.01%
2023/04/28	8.3	498.98	15.2	499.96	502.00	-6.9	27,073	-0.03%
2023/04/27	2.6	491.10	1	493.50	493.50	1.6	27,121	0.01%
2023/04/26	17.5	492.25	1	491.00	491.50	16.5	27,201	0.06%
2023/04/25	12.9	501.35	6	498.17	498.00	6.9	27,974	0.02%
2023/04/24	2.3	506.73	7	505.43	507.00	-4.7	27,708	-0.02%
2023/04/21	5.3	513.16	0	0.00	511.00	5.3	27,776	0.02%
2023/04/20	1	514.01	3	514.67	513.00	-2	27,903	-0.01%
2023/04/19	6.3	512.85	0	0.00	510.00	6.3	28,393	0.02%
2023/04/18	1	516.00	21	516.24	515.00	-20	28,390	-0.07%
2023/04/17	5.1	515.67	4	520.00	520.00	1.1	28,529	0.00%
2023/04/14	7.1	513.88	12	517.25	516.00	-4.9	28,605	-0.02%
2023/04/13	19.3	513.15	5	515.00	510.00	14.3	28,552	0.05%
2023/04/12	12.1	518.75	6	520.17	520.00	6.1	28,488	0.02%
2023/04/11	12.3	523.15	4	525.00	524.00	8.3	28,475	0.03%
2023/04/10	0.1	528.31	0	0.00	529.00	0.1	28,640	0.00%
2023/04/07	2	530.00	50	530.82	531.00	-48	28,687	-0.17%
2023/04/06	0	530.00	1	530.00	530.00	-1	28,691	0.00%
2023/03/31	2	534.50	56.1	535.72	533.00	-54.1	28,682	-0.19%
2023/03/30	0	0.00	56.1	534.04	535.00	-56.1	28,524	-0.20%
2023/03/29	4	527.75	100	529.04	530.00	-96	28,807	-0.33%
2023/03/28	10.2	525.21	8	528.38	525.00	2.2	29,037	0.01%
2023/03/27	6.2	533.29	1	533.00	531.00	5.2	29,101	0.02%
2023/03/24	7.1	537.97	77	538.39	539.00	-69.9	29,626	-0.24%
2023/03/23	0	0.00	34.6	534.10	538.00	-34.6	29,664	-0.12%
2023/03/22	0	0.00	21.3	528.98	533.00	-21.3	29,729	-0.07%
2023/03/21	1	513.97	1	517.00	517.00	0	29,578	0.00%
2023/03/20	1.1	512.03	0	0.00	512.00	1.1	29,623	0.00%
2023/03/17	2.5	516.59	18	517.17	518.00	-15.5	29,857	-0.05%
2023/03/16	26.3	507.32	0	0.00	505.00	26.3	29,759	0.09%
2023/03/15	6.1	512.33	17	513.65	511.00	-10.9	30,002	-0.04%
2023/03/14	58	511.76	0	0.00	510.00	58	30,291	0.19%
2023/03/13	6.1	511.51	2	514.00	516.00	4.1	30,423	0.01%
2023/03/10	20.1	512.60	10.1	513.00	513.00	10	30,537	0.03%
2023/03/09	1	522.00	4	524.25	522.00	-3	30,832	-0.01%
2023/03/08	1	520.99	7	522.43	521.00	-6	31,424	-0.02%
2023/03/07	1	520.00	1.3	524.92	524.00	-0.3	31,652	0.00%
2023/03/06	0	521.00	4.1	522.44	521.00	-4.1	31,886	-0.01%
2023/03/03	7	518.14	8	518.25	516.00	-1	32,186	0.00%
2023/03/02	4	517.50	6.2	518.68	519.00	-2.2	32,254	-0.01%
2023/03/01	3.2	510.55	9	516.89	522.00	-5.8	32,536	-0.02%
2023/02/24	6.5	514.30	8.1	522.62	511.00	-1.5	32,498	0.00%
2023/02/23	8	513.63	11	518.00	518.00	-3	32,298	-0.01%
2023/02/22	9.2	506.47	6.1	507.34	507.00	3.1	32,473	0.01%
2023/02/21	13.2	514.01	4	515.75	516.00	9.2	32,815	0.03%
2023/02/20	15.5	515.88	9	517.67	517.00	6.5	34,018	0.02%
2023/02/17	17.7	518.75	0	0.00	518.00	17.7	35,571	0.05%
2023/02/16	8	528.62	21.3	527.87	528.00	-13.3	36,136	-0.04%
2023/02/15	46.3	525.99	26	525.96	525.00	20.3	36,969	0.05%
2023/02/14	1.1	543.99	7.2	544.85	545.00	-6	36,474	-0.02%
2023/02/13	8	539.50	5	540.20	541.00	3	36,980	0.01%
2023/02/10	6.1	542.67	19.6	543.36	545.00	-13.4	37,131	-0.04%
2023/02/09	0	538.00	9	539.11	540.00	-9	37,247	-0.02%
2023/02/08	0.1	536.86	41.7	537.54	540.00	-41.6	37,407	-0.11%
2023/02/07	10.4	524.28	2	523.00	523.00	8.4	37,484	0.02%
2023/02/06	15.8	530.11	2	528.00	526.00	13.8	37,468	0.04%
2023/02/03	10.5	540.48	34.9	539.71	542.00	-24.4	37,646	-0.06%
2023/02/02	3.6	540.37	31.3	539.09	540.00	-27.7	37,759	-0.07%
2023/02/01	7	526.57	6.1	529.29	530.00	0.9	37,711	0.00%
2023/01/31	208.5	522.74	10.2	526.24	522.00	198.3	37,910	0.52%	大買/鉅額交易
2023/01/30	183.3	539.99	57.8	539.00	543.00	125.5	37,683	0.33%	大買/鉅額交易
2023/01/17	6	500.83	5	501.80	503.00	1	36,883	0.00%
2023/01/16	6.2	504.95	33.5	504.29	505.00	-27.4	37,198	-0.07%
2023/01/13	415	501.07	44.2	503.37	500.00	370.8	37,224	1.00%	大買/鉅額交易
2023/01/12	416	486.22	2.1	486.50	486.50	413.9	36,813	1.12%	大買/鉅額交易
2023/01/11	3.1	482.53	36	483.74	484.50	-32.9	37,236	-0.09%
2023/01/10	5.1	484.50	18.3	484.82	486.00	-13.2	37,553	-0.04%
2023/01/09	0	0.00	44.7	473.16	481.00	-44.7	37,698	-0.12%
2023/01/06	6	456.33	0	0.00	458.50	6	37,829	0.02%
2023/01/05	1	457.03	15.3	457.63	458.50	-14.3	38,114	-0.04%
2023/01/04	6	452.66	0	0.00	449.50	6	38,613	0.02%
2023/01/03	6.1	447.56	12	452.46	453.00	-5.9	39,888	-0.01%
2022/12/30	11	450.05	4.2	453.83	448.50	6.9	40,170	0.02%
2022/12/29	9.6	444.58	6	446.33	446.00	3.6	40,314	0.01%
2022/12/28	13.4	449.36	5	448.10	451.00	8.4	40,705	0.02%
2022/12/27	2	460.75	5	459.00	457.00	-3	40,835	-0.01%
2022/12/26	1.2	456.06	0	457.50	456.50	1.2	41,264	0.00%
2022/12/23	40.6	456.47	3	455.17	455.00	37.6	41,920	0.09%
2022/12/22	0	468.00	4.3	465.80	468.00	-4.3	42,189	-0.01%
2022/12/21	11.2	459.12	7	460.14	459.00	4.2	42,527	0.01%
2022/12/20	5.8	462.79	3	457.17	457.50	2.8	42,340	0.01%
2022/12/19	10.2	466.47	6	468.00	466.50	4.2	42,359	0.01%
2022/12/16	8.6	468.55	0	0.00	471.00	8.6	42,503	0.02%
2022/12/15	1.1	478.45	4	480.50	480.50	-2.9	42,205	-0.01%
2022/12/14	1	472.05	4	478.75	480.50	-3	42,204	-0.01%
2022/12/13	9.2	473.91	7	471.50	471.50	2.2	42,024	0.01%
2022/12/12	14.2	474.90	300	475.24	475.00	-285.8	41,755	-0.68%	大賣/鉅額交易
2022/12/09	1.1	481.18	18	478.94	481.50	-16.9	42,057	-0.04%
2022/12/08	20.1	471.08	6.1	472.16	471.50	14	42,010	0.03%
2022/12/07	6	477.17	10.1	479.15	475.00	-4.1	41,933	-0.01%
2022/12/06	18.2	482.78	11	487.37	478.00	7.2	41,599	0.02%
2022/12/05	29.1	493.06	7.5	493.60	489.00	21.6	41,283	0.05%
2022/12/02	18	492.97	3	494.00	492.50	15	41,276	0.04%
2022/12/01	5.2	500.78	29.8	505.17	498.50	-24.6	41,382	-0.06%
2022/11/30	3.1	484.34	202	485.86	490.00	-199	40,964	-0.49%	大賣/鉅額交易
2022/11/29	13	475.81	15.2	481.95	487.00	-2.1	40,277	-0.01%
2022/11/28	40.5	484.92	2	484.50	480.50	38.5	40,140	0.10%
2022/11/25	5.1	494.82	28.2	497.06	498.00	-23.1	40,144	-0.06%
2022/11/24	0.1	494.12	15.8	495.08	496.00	-15.7	40,134	-0.04%
2022/11/23	9	491.72	8.1	493.67	492.00	0.9	40,081	0.00%
2022/11/22	8	486.31	15.1	488.71	491.00	-7.1	39,966	-0.02%
2022/11/21	10.1	484.63	4	485.25	482.00	6.1	39,560	0.02%
2022/11/18	7	489.99	25	490.74	487.00	-18	39,221	-0.05%
2022/11/17	21.4	481.20	29	480.52	485.00	-7.6	38,864	-0.02%
2022/11/16	33.3	487.36	37.5	488.31	487.00	-4.2	38,432	-0.01%
2022/11/15	30.3	477.91	90.6	476.63	480.00	-60.3	37,352	-0.16%
2022/11/14	5	446.00	19	448.08	445.00	-14	35,699	-0.04%
2022/11/11	27	439.07	60.9	440.74	441.50	-33.9	34,964	-0.10%
2022/11/10	30.6	408.09	1.1	406.68	407.50	29.5	34,084	0.09%
2022/11/09	5	410.90	34.4	410.82	417.00	-29.4	33,896	-0.09%
2022/11/08	3	398.00	13.1	397.80	399.00	-10.1	33,380	-0.03%
2022/11/07	11.3	391.78	14.1	390.89	390.00	-2.7	33,175	-0.01%
2022/11/04	5.3	380.46	6	382.43	382.00	-0.7	32,981	0.00%
2022/11/03	18.4	384.85	1	384.00	384.00	17.4	32,855	0.05%
2022/11/02	10	391.00	5	393.00	395.00	5	32,546	0.02%
2022/11/01	1.1	390.56	11.4	391.36	391.50	-10.3	32,493	-0.03%
2022/10/31	6	384.08	22.1	386.94	390.00	-16.1	32,349	-0.05%
2022/10/28	12.5	379.83	1.1	379.62	379.50	11.4	32,143	0.04%
2022/10/27	3.2	385.78	29.1	385.24	385.50	-25.9	31,934	-0.08%
2022/10/26	14.3	376.28	2.1	373.88	376.00	12.2	31,837	0.04%
2022/10/25	23.6	375.56	20.2	376.93	371.00	3.4	31,259	0.01%
2022/10/24	23.4	390.53	3	390.49	387.00	20.4	30,471	0.07%
2022/10/21	14.6	393.24	0	394.67	389.50	14.6	30,258	0.05%
2022/10/20	14.5	388.93	9	391.61	397.50	5.5	29,946	0.02%
2022/10/19	21.5	399.41	1.1	397.24	395.50	20.4	29,365	0.07%
2022/10/18	2.1	404.76	8	404.94	407.00	-5.9	28,847	-0.02%
2022/10/17	27.4	397.33	12	397.50	397.00	15.4	28,600	0.05%
2022/10/14	3.1	413.66	16.2	413.71	412.00	-13.1	28,282	-0.05%
2022/10/13	18.1	397.65	6.1	399.97	395.00	12	27,964	0.04%
2022/10/12	19.2	397.75	7	397.93	397.50	12.2	27,663	0.04%
2022/10/11	73.4	406.33	19.5	402.23	401.50	53.9	27,423	0.20%
2022/10/07	16.2	441.61	1.1	440.82	438.00	15.1	26,691	0.06%
2022/10/06	7.2	449.54	12	449.04	451.00	-4.8	26,693	-0.02%
2022/10/05	10.2	445.56	24.4	447.50	445.00	-14.1	26,921	-0.05%
2022/10/04	5.1	429.37	8	429.44	429.00	-2.9	26,530	-0.01%
2022/10/03	2.6	418.65	3.5	418.71	417.00	-0.9	26,223	0.00%
2022/09/30	26.2	424.17	3.1	423.58	422.00	23.1	26,254	0.09%
2022/09/29	19.7	434.85	11.1	437.41	435.00	8.7	26,253	0.03%
2022/09/28	9.8	439.93	10.3	445.40	438.00	-0.5	26,244	0.00%
2022/09/27	8.4	448.82	4.3	449.77	448.00	4.1	26,506	0.02%
2022/09/26	61.2	446.35	205	445.10	446.50	-143.8	26,962	-0.53%	大賣/鉅額交易
2022/09/23	21.1	457.88	2	455.00	455.00	19.1	27,451	0.07%
2022/09/22	9.4	461.11	106	461.69	464.50	-96.6	27,727	-0.35%	大賣/
2022/09/21	3.2	472.53	5.4	472.48	471.00	-2.2	27,741	-0.01%
2022/09/20	4.1	475.76	4.1	474.88	476.50	0	27,593	0.00%
2022/09/19	5.5	470.27	11	468.41	467.00	-5.5	27,894	-0.02%
2022/09/16	10.7	470.43	3	471.19	472.00	7.7	28,073	0.03%
2022/09/15	9.5	477.53	1	479.50	476.50	8.5	28,147	0.03%
2022/09/14	239.2	479.77	7	479.79	480.00	232.2	28,278	0.82%	大買/鉅額交易
2022/09/13	10.2	493.00	16.3	493.79	493.00	-6	28,455	-0.02%
2022/09/12	2	488.97	15.2	489.24	486.50	-13.2	28,749	-0.05%
2022/09/08	6.9	473.78	1	474.50	475.00	5.9	29,113	0.02%
2022/09/07	23.7	475.26	9.1	473.92	472.50	14.6	29,096	0.05%
2022/09/06	5	488.80	4.5	489.67	489.00	0.5	29,112	0.00%
2022/09/05	2	486.01	1	485.00	486.00	1	29,439	0.00%
2022/09/02	22.9	486.89	3	485.17	485.00	19.9	29,720	0.07%
2022/09/01	23	492.23	5	490.50	490.50	18	29,578	0.06%
2022/08/31	3	493.35	2	502.50	505.00	1	29,198	0.00%
2022/08/30	16.5	497.81	2	498.00	496.00	14.5	28,856	0.05%
2022/08/29	9.3	497.46	2.2	499.82	498.50	7.1	28,778	0.02%
2022/08/26	0.1	511.23	4.1	513.49	512.00	-4	28,629	-0.01%
2022/08/25	0.1	510.00	4.1	508.27	508.00	-4	28,769	-0.01%
2022/08/24	2.1	503.10	5	503.40	503.00	-2.9	29,098	-0.01%
2022/08/23	17.7	503.68	2	503.50	504.00	15.7	30,061	0.05%
2022/08/22	5.3	510.86	0	0.00	510.00	5.3	30,315	0.02%
2022/08/19	1	518.04	47.7	522.93	519.00	-46.7	30,432	-0.15%
2022/08/18	7	519.15	10	519.10	520.00	-3	30,670	-0.01%
2022/08/17	3	523.00	2.1	526.85	527.00	0.9	30,742	0.00%
2022/08/16	2	524.50	6.1	524.31	525.00	-4.1	30,586	-0.01%
2022/08/15	10	521.90	3.1	520.02	523.00	6.9	30,524	0.02%
2022/08/12	6	515.67	0	0.00	517.00	6	30,547	0.02%
2022/08/11	0.1	512.00	7.1	511.44	514.00	-7	30,704	-0.02%
2022/08/10	8.5	500.24	3.1	500.06	500.00	5.4	30,818	0.02%
2022/08/09	5	505.60	4	509.75	510.00	1	30,879	0.00%
2022/08/08	4.1	512.49	1	512.02	512.00	3.1	30,879	0.01%
2022/08/05	0	515.00	30.8	510.85	516.00	-30.7	31,041	-0.10%
2022/08/04	7.1	499.13	30.1	499.61	500.00	-23	31,033	-0.07%
2022/08/03	2.4	496.67	31	496.74	501.00	-28.6	31,051	-0.09%
2022/08/02	40.3	490.95	12.2	491.42	492.00	28.1	31,285	0.09%
2022/08/01	5.1	501.78	1.6	500.75	504.00	3.5	31,013	0.01%
2022/07/29	0.1	506.91	3.1	507.68	509.00	-3	31,151	-0.01%
2022/07/28	3	502.35	10.2	504.88	501.00	-7.1	31,006	-0.02%
2022/07/27	0.1	493.73	10	496.40	502.00	-9.9	30,718	-0.03%
2022/07/26	1.1	496.57	0	0.00	495.00	1.1	30,869	0.00%
2022/07/25	1.7	499.71	10	499.50	499.50	-8.3	31,179	-0.03%
2022/07/22	3.2	502.63	4.7	501.70	503.00	-1.5	31,681	0.00%
2022/07/21	5.1	497.18	4	499.00	501.00	1.1	32,190	0.00%
2022/07/20	15.2	496.81	4.3	498.84	495.00	10.9	32,415	0.03%
2022/07/19	6.1	489.10	17.1	490.12	491.00	-11	32,545	-0.03%
2022/07/18	4.2	492.77	2.1	496.20	495.50	2.2	32,701	0.01%
2022/07/15	21.2	486.96	40.3	489.42	492.50	-19.1	32,356	-0.06%
2022/07/14	2.1	474.41	6	472.50	475.00	-3.9	31,952	-0.01%
2022/07/13	1.1	472.42	10.5	470.10	470.50	-9.3	31,697	-0.03%
2022/07/12	23.2	453.58	2	452.75	449.50	21.2	31,226	0.07%
2022/07/11	0.1	464.91	11.1	464.75	462.00	-11	31,311	-0.04%
2022/07/08	4.3	465.70	13.5	466.79	467.00	-9.2	31,263	-0.03%
2022/07/07	2.1	454.98	13.2	455.45	457.50	-11.1	31,229	-0.04%
2022/07/06	5.6	438.61	4.2	439.55	435.50	1.4	30,937	0.00%
2022/07/05	5.3	443.28	5.4	439.92	446.00	0	30,873	0.00%
2022/07/04	13.3	444.79	5.2	442.67	440.00	8.1	30,506	0.03%
2022/07/01	35.4	461.22	5	455.50	453.50	30.4	30,347	0.10%
2022/06/30	17.8	480.40	0.7	479.66	476.00	17.1	29,946	0.06%
2022/06/29	2.4	494.33	1	494.50	491.00	1.4	29,671	0.00%
2022/06/28	0.1	498.26	0.1	498.50	497.50	0	29,540	0.00%
2022/06/27	2.1	500.73	9.1	500.67	498.50	-7	29,972	-0.02%
2022/06/24	4.3	488.78	1	490.97	486.50	3.3	29,589	0.01%
2022/06/23	20.2	487.82	8	488.19	485.50	12.2	29,563	0.04%
2022/06/22	12.9	498.29	8	497.50	494.50	4.9	29,273	0.02%
2022/06/21	1.5	503.69	0.1	504.00	505.00	1.5	29,091	0.01%
2022/06/20	2.5	497.22	14.2	499.14	498.00	-11.7	28,969	-0.04%
2022/06/17	14.9	501.64	4	501.00	501.00	10.9	28,737	0.04%
2022/06/16	5.3	510.39	8	508.63	508.00	-2.7	28,369	-0.01%
2022/06/15	47.1	508.23	4	513.25	509.00	43.1	28,692	0.15%
2022/06/14	14.5	508.81	2.2	511.09	513.00	12.3	29,113	0.04%
2022/06/13	20.9	517.35	6	516.84	516.00	14.8	29,231	0.05%
2022/06/10	19.1	529.99	3	530.68	530.00	16	29,915	0.05%
2022/06/09	10	538.51	4	541.00	541.00	6	30,121	0.02%
2022/06/08	0.1	541.52	24	541.17	544.00	-23.9	30,495	-0.08%
2022/06/07	28.2	534.35	4	535.75	535.00	24.2	30,939	0.08%
2022/06/06	1.1	540.97	3.1	540.04	540.00	-2	31,482	-0.01%
2022/06/02	3.3	543.51	0	543.00	540.00	3.3	32,503	0.01%
2022/06/01	12.6	551.17	8	551.75	549.00	4.6	33,586	0.01%
2022/05/31	0	543.00	6.5	554.46	560.00	-6.5	34,031	-0.02%
2022/05/30	9.2	540.78	21.1	541.19	547.00	-11.9	33,392	-0.04%
2022/05/27	0	526.00	15.1	523.99	530.00	-15.1	33,493	-0.05%
2022/05/26	8.7	520.46	0	0.00	514.00	8.7	34,140	0.03%
2022/05/25	3.1	525.00	1	522.00	524.00	2.1	35,151	0.01%
2022/05/24	2.1	525.94	8	522.88	520.00	-5.9	36,006	-0.02%
2022/05/23	0	0.00	6	530.17	528.00	-6	36,242	-0.02%
2022/05/20	0	530.00	11.2	527.74	530.00	-11.1	36,525	-0.03%
2022/05/19	15.7	522.16	3	523.33	522.00	12.7	36,544	0.03%
2022/05/18	1	537.01	1.4	538.82	538.00	-0.4	36,409	0.00%
2022/05/17	10	527.00	7.2	528.68	530.00	2.8	36,201	0.01%
2022/05/16	2.2	519.57	9.3	522.54	520.00	-7	36,213	-0.02%
2022/05/13	2.4	510.93	2.2	509.53	511.00	0.3	36,226	0.00%
2022/05/12	15	511.54	32	514.88	505.00	-17	36,205	-0.05%
2022/05/11	37.1	525.05	4	519.75	521.00	33.1	36,111	0.09%
2022/05/10	21.7	509.10	19.1	516.31	518.00	2.6	36,236	0.01%
2022/05/09	10.8	521.12	1	520.03	520.00	9.8	36,043	0.03%
2022/05/06	7.6	528.90	1.1	530.90	528.00	6.6	36,311	0.02%
2022/05/05	2.1	542.00	8	541.25	542.00	-5.9	36,719	-0.02%
2022/05/04	1.4	532.12	4.1	534.51	534.00	-2.7	36,878	-0.01%
2022/05/03	7.6	533.42	11	538.08	531.00	-3.4	37,474	-0.01%
2022/04/29	22	542.45	5.2	542.70	538.00	16.8	37,822	0.04%
2022/04/28	12.6	527.54	5.1	530.00	531.00	7.6	38,037	0.02%
2022/04/27	39	529.35	2	529.00	526.00	37	38,056	0.10%
2022/04/26	10.2	546.62	0	547.00	546.00	10.2	37,799	0.03%
2022/04/25	49.5	548.23	6	548.01	547.00	43.5	37,929	0.11%
2022/04/22	24.4	557.93	1	557.00	558.00	23.4	38,201	0.06%
2022/04/21	1.2	570.45	2.3	570.22	565.00	-1.1	39,298	0.00%
2022/04/20	4.3	564.22	21	569.62	570.00	-16.7	39,626	-0.04%
2022/04/19	8	566.00	6.1	566.34	565.00	1.9	39,813	0.00%
2022/04/18	18.5	559.93	0	0.00	561.00	18.5	40,089	0.05%
2022/04/15	24.2	562.60	4.1	562.07	562.00	20.1	40,464	0.05%
2022/04/14	11.4	574.81	12	576.75	573.00	-0.6	40,632	0.00%
2022/04/13	0.4	575.00	18.6	571.35	573.00	-18.2	41,201	-0.04%
2022/04/12	19.1	556.97	13	555.92	557.00	6.1	41,763	0.01%
2022/04/11	34.1	561.44	2	561.00	558.00	32.1	42,575	0.08%
2022/04/08	12.7	567.85	1	567.00	567.00	11.7	43,114	0.03%
2022/04/07	72	570.74	4	566.00	566.00	68	42,975	0.16%
2022/04/06	7.3	578.31	5	577.81	578.00	2.3	42,670	0.01%
2022/04/01	11.7	585.11	12	587.33	589.00	-0.3	42,608	0.00%
2022/03/31	6	595.67	3.3	596.58	597.00	2.7	42,383	0.01%
2022/03/30	1	598.95	25.7	599.09	600.00	-24.7	42,190	-0.06%
2022/03/29	4	587.50	7	588.57	589.00	-3	41,780	-0.01%
2022/03/28	14.4	583.23	2.2	584.02	584.00	12.2	41,696	0.03%
2022/03/25	10.2	596.77	11.3	596.78	598.00	-1.1	41,541	0.00%
2022/03/24	2	588.50	3.5	590.86	591.00	-1.5	41,462	0.00%
2022/03/23	2	588.99	8	588.75	590.00	-6	41,530	-0.01%
2022/03/22	0.2	582.49	2	582.00	583.00	-1.8	41,462	0.00%
2022/03/21	0.3	586.23	6.1	587.15	586.00	-5.8	41,489	-0.01%
2022/03/18	6.4	579.38	3	579.00	581.00	3.4	41,509	0.01%
2022/03/17	6.5	578.89	28.1	580.09	582.00	-21.7	41,034	-0.05%
2022/03/16	16.8	557.56	6	557.00	558.00	10.8	40,193	0.03%
2022/03/15	71.8	559.24	11.2	558.01	558.00	60.7	39,654	0.15%
2022/03/14	29.6	573.80	11	572.00	572.00	18.6	38,771	0.05%
2022/03/11	519.8	576.98	5	575.00	575.00	514.8	38,519	1.34%	大買/鉅額交易
2022/03/10	8.5	586.49	15.2	587.55	587.00	-6.7	38,267	-0.02%
2022/03/09	16.4	569.89	9	569.89	568.00	7.4	37,892	0.02%
2022/03/08	46.5	564.83	42	562.07	563.00	4.5	37,776	0.01%
2022/03/07	85.6	578.32	9	577.01	576.00	76.5	36,818	0.21%
2022/03/04	50.5	595.09	6	595.00	595.00	44.5	36,413	0.12%
2022/03/03	7.1	602.29	5	602.00	602.00	2.1	35,872	0.01%
2022/03/02	14	601.28	0	0.00	601.00	14	35,752	0.04%
2022/03/01	27.4	600.19	18	605.00	604.00	9.4	35,275	0.03%
2022/02/25	44.2	603.88	1	607.00	604.00	43.2	34,503	0.13%
2022/02/24	55.2	613.05	2.8	611.64	604.00	52.4	33,345	0.16%
2022/02/23	8.9	625.07	3	626.33	625.00	5.9	32,459	0.02%
2022/02/22	25.1	626.76	4.1	626.98	627.00	21	32,519	0.06%
2022/02/21	2.1	633.09	3	632.00	632.00	-0.9	32,286	0.00%
2022/02/18	36.2	637.92	0	0.00	637.00	36.2	32,218	0.11%
2022/02/17	0	0.00	7	644.29	645.00	-7	32,220	-0.02%
2022/02/16	4	645.00	11.1	644.45	646.00	-7	32,177	-0.02%
2022/02/15	8.3	634.07	0	0.00	633.00	8.3	32,021	0.03%
2022/02/14	23.2	636.15	2	637.00	637.00	21.2	31,963	0.07%
2022/02/11	3.3	644.84	1	650.00	650.00	2.3	31,766	0.01%
2022/02/10	2	640.11	17.2	645.64	649.00	-15.2	31,980	-0.05%
2022/02/09	7.4	633.18	6	634.66	633.00	1.4	31,733	0.00%
2022/02/08	18.5	632.40	4	640.75	628.00	14.5	31,787	0.05%
2022/02/07	13.6	635.80	6	634.67	635.00	7.6	31,425	0.02%
2022/01/26	22.4	636.23	6.2	637.13	636.00	16.2	30,649	0.05%
2022/01/25	27.5	642.18	3	641.00	641.00	24.5	30,403	0.08%
2022/01/24	10.2	648.08	13.1	649.22	653.00	-2.8	29,800	-0.01%
2022/01/21	32.1	641.74	5	640.60	641.00	27.1	29,444	0.09%
2022/01/20	9.2	649.16	4.3	653.74	651.00	4.9	28,894	0.02%
2022/01/19	7.6	654.60	4	655.00	654.00	3.6	28,369	0.01%
2022/01/18	8.6	669.83	27.2	665.77	662.00	-18.6	28,030	-0.07%
2022/01/17	16.2	683.32	27.2	684.08	683.00	-11	27,585	-0.04%
2022/01/14	15.2	668.59	16.8	669.44	672.00	-1.6	26,825	-0.01%
2022/01/13	3	658.67	9.3	659.06	661.00	-6.3	25,511	-0.02%
2022/01/12	17	655.24	13.6	657.55	660.00	3.4	25,150	0.01%
2022/01/11	79.3	645.06	14.1	648.55	651.00	65.2	24,793	0.26%
2022/01/10	17.1	640.13	10.1	640.70	643.00	7	24,559	0.03%
2022/01/07	23.6	636.27	2.5	634.80	634.00	21.1	24,807	0.08%
2022/01/06	21.3	639.58	18.2	639.50	644.00	3.1	24,402	0.01%
2022/01/05	18.4	652.24	23.6	666.75	650.00	-5.1	23,830	-0.02%
2022/01/04	16.5	652.98	345	651.77	656.00	-328.5	23,113	-1.42%	大賣/鉅額交易
2022/01/03	22.2	629.55	51	627.63	631.00	-28.8	22,096	-0.13%
2021/12/30	1.4	615.18	2	620.00	615.00	-0.6	21,411	0.00%
2021/12/29	0	0.00	6.9	616.62	616.00	-6.9	21,625	-0.03%
2021/12/28	6	610.67	32.6	613.49	615.00	-26.6	21,780	-0.12%
2021/12/27	0.1	605.01	29.1	608.20	606.00	-29	21,565	-0.13%
2021/12/24	3.3	605.54	5	608.00	604.00	-1.7	21,905	-0.01%
2021/12/23	0	0.00	28.2	605.04	606.00	-28.2	22,229	-0.13%
2021/12/22	2	600.00	0.1	600.00	600.00	1.9	22,772	0.01%
2021/12/21	6.5	597.69	1	597.00	597.00	5.5	22,887	0.02%
2021/12/20	9.2	599.57	3	598.00	598.00	6.2	22,928	0.03%
2021/12/17	1	600.00	2	604.50	607.00	-1	22,850	0.00%
2021/12/16	0.1	604.00	7	604.71	605.00	-6.9	22,810	-0.03%
2021/12/15	4.4	597.69	0	0.00	600.00	4.4	23,123	0.02%
2021/12/14	14.7	598.69	0	0.00	599.00	14.7	23,438	0.06%
2021/12/13	20	603.70	5	609.00	601.00	15	23,437	0.06%
2021/12/10	0	605.00	1	608.00	605.00	-1	23,532	0.00%
2021/12/09	0	0.00	3.1	607.92	608.00	-3.1	23,598	-0.01%
2021/12/08	9	606.44	5	614.00	602.00	4	23,667	0.02%
2021/12/07	8.6	599.04	3	607.00	607.00	5.6	23,591	0.02%
2021/12/06	12.1	600.27	11	608.00	600.00	1.1	23,593	0.00%
2021/12/03	5	608.00	8	609.00	608.00	-3	23,830	-0.01%
2021/12/02	0	0.00	26.1	611.54	615.00	-26.1	23,887	-0.11%
2021/12/01	1	602.00	0	0.00	600.00	1	24,062	0.00%
2021/11/30	0.3	596.46	1	596.00	596.00	-0.7	24,563	0.00%
2021/11/29	0.1	595.00	0	0.00	593.00	0.1	23,931	0.00%
2021/11/26	12.6	596.87	2	596.00	596.00	10.6	24,042	0.04%
2021/11/25	0.2	603.50	0	0.00	603.00	0.2	24,477	0.00%
2021/11/24	13.2	604.67	10	609.30	603.00	3.2	24,888	0.01%
2021/11/23	2.1	611.48	0	0.00	612.00	2.1	24,999	0.01%
2021/11/22	0	615.23	1.8	616.67	615.00	-1.8	25,405	-0.01%
2021/11/19	1	622.00	29.5	619.40	618.00	-28.5	25,525	-0.11%
2021/11/18	2	612.50	1	613.00	613.00	1	25,347	0.00%
2021/11/17	0	0.00	490.4	610.34	610.00	-490.4	25,574	-1.92%	大賣/鉅額交易
2021/11/16	1	612.00	4	611.50	610.00	-3	26,005	-0.01%
2021/11/15	0.1	607.00	0	0.00	608.00	0.1	26,303	0.00%
2021/11/12	1.1	605.86	0	0.00	604.00	1.1	26,772	0.00%
2021/11/11	3.3	603.00	1	605.00	606.00	2.3	27,033	0.01%
2021/11/10	2.1	609.00	4.3	611.18	612.00	-2.2	27,047	-0.01%
2021/11/09	0	0.00	52.9	612.16	611.00	-52.9	27,155	-0.19%
2021/11/08	1	600.00	1.1	600.00	602.00	-0.1	26,754	0.00%
2021/11/05	5	597.01	23.3	598.08	600.00	-18.2	26,758	-0.07%
2021/11/04	1	591.97	0	0.00	587.00	1	26,490	0.00%
2021/11/03	0	0.00	3	593.00	592.00	-3	26,481	-0.01%
2021/11/02	0	0.00	0.3	595.00	592.00	-0.3	26,538	0.00%
2021/11/01	6.1	590.00	12.3	591.98	590.00	-6.1	26,537	-0.02%
2021/10/29	10	590.00	0	0.00	590.00	10	26,607	0.04%
2021/10/28	10	592.00	0	0.00	595.00	10	26,557	0.04%
2021/10/27	0	0.00	1	596.00	599.00	-1	26,672	0.00%
2021/10/26	0	595.33	7.1	598.55	599.00	-7.1	26,739	-0.03%
2021/10/25	24.2	593.05	2	594.00	593.00	22.2	26,792	0.08%
2021/10/22	0	0.00	6.1	600.31	600.00	-6.1	27,115	-0.02%
2021/10/21	0	596.00	12.6	602.65	596.00	-12.6	27,178	-0.05%
2021/10/20	0.1	598.00	11	602.55	598.00	-10.9	27,268	-0.04%
2021/10/19	0	0.00	12.2	599.00	600.00	-12.2	27,250	-0.04%
2021/10/18	14	594.64	21	595.10	590.00	-7	27,394	-0.03%
2021/10/15	16.2	591.07	61.1	595.51	600.00	-44.9	27,505	-0.16%
2021/10/14	0.1	576.00	1.1	576.09	573.00	-1.1	26,875	0.00%
2021/10/13	4.2	570.84	1	571.00	571.00	3.2	27,320	0.01%
2021/10/12	11.2	566.73	11.1	573.00	575.00	0.1	27,970	0.00%
2021/10/08	17.4	573.71	0	0.00	575.00	17.4	27,894	0.06%
2021/10/07	0.3	577.72	6	579.67	580.00	-5.7	28,229	-0.02%
2021/10/06	7.3	566.47	5.2	569.96	571.00	2.1	28,639	0.01%
2021/10/05	17.1	563.46	6	569.67	572.00	11.1	28,619	0.04%
2021/10/04	187.6	570.20	2.1	572.90	572.00	185.5	28,539	0.65%	大買/鉅額交易
2021/10/01	31.4	573.42	2.2	571.27	574.00	29.2	28,542	0.10%
2021/09/30	11.2	578.39	1	583.00	580.00	10.2	28,214	0.04%
2021/09/29	58.8	579.60	2	580.00	580.00	56.8	27,922	0.20%
2021/09/28	4	594.00	5	593.00	594.00	-1	27,582	0.00%
2021/09/27	1.3	594.51	0	0.00	602.00	1.3	27,608	0.00%
2021/09/24	1.1	595.01	5.1	594.42	598.00	-3.9	27,588	-0.01%
2021/09/23	1.2	588.32	1	591.00	588.00	0.2	27,724	0.00%
2021/09/22	18.5	586.24	1	586.00	586.00	17.5	27,840	0.06%
2021/09/17	6	599.83	0	602.00	600.00	6	27,413	0.02%
2021/09/16	16.6	601.49	1.1	600.15	600.00	15.5	27,048	0.06%
2021/09/15	4.1	608.97	1.1	609.91	607.00	3	26,949	0.01%
2021/09/14	5.2	613.81	21.1	612.58	613.00	-15.9	27,131	-0.06%
2021/09/13	14.5	613.22	16.1	617.67	615.00	-1.6	27,354	-0.01%
2021/09/10	15.1	619.00	6.7	619.74	622.00	8.4	27,838	0.03%
2021/09/09	1.2	612.33	11.1	617.61	619.00	-9.9	28,111	-0.04%
2021/09/08	25.2	613.87	16.1	619.12	619.00	9.1	28,180	0.03%
2021/09/07	0.3	624.85	0.2	625.67	623.00	0.1	27,980	0.00%
2021/09/06	0.5	630.98	8.7	629.24	631.00	-8.2	27,971	-0.03%
2021/09/03	5	619.00	26.7	617.75	620.00	-21.7	27,449	-0.08%
2021/09/02	2.2	609.01	0	611.00	607.00	2.2	27,066	0.01%
2021/09/01	4.1	609.04	20.4	612.76	613.00	-16.3	26,999	-0.06%
2021/08/31	15	600.00	17.5	609.93	614.00	-2.5	26,721	-0.01%
2021/08/30	10	599.00	1,021	600.54	605.00	-1,011	26,128	-3.87%	大賣/鉅額交易
2021/08/27	1	594.00	13.2	597.67	599.00	-12.2	25,782	-0.05%
2021/08/26	7	593.86	42.3	599.84	594.00	-35.2	25,682	-0.14%
2021/08/25	6.2	581.52	14.3	583.73	585.00	-8.1	25,316	-0.03%
2021/08/24	2.7	573.15	7	574.00	572.00	-4.3	25,155	-0.02%
2021/08/23	0.2	569.08	10	567.40	566.00	-9.8	25,251	-0.04%
2021/08/20	16.4	556.61	4	557.50	552.00	12.4	25,175	0.05%
2021/08/19	13.6	563.15	4	560.00	559.00	9.6	25,451	0.04%
2021/08/18	98	570.46	5	572.80	574.00	93	25,116	0.37%
2021/08/17	0	0.00	3.2	580.10	580.00	-3.2	24,938	-0.01%
2021/08/16	1.1	580.41	3.2	582.31	584.00	-2.1	24,674	-0.01%
2021/08/13	44.6	580.11	2	580.51	581.00	42.5	24,808	0.17%
2021/08/12	7.2	585.15	0.1	586.00	586.00	7.1	24,928	0.03%
2021/08/11	4.4	586.55	4.2	589.81	590.00	0.2	25,152	0.00%
2021/08/10	0.1	589.51	0	0.00	591.00	0.1	25,546	0.00%
2021/08/09	0	587.00	0.5	589.00	595.00	-0.5	26,196	0.00%
2021/08/06	4.6	589.07	4	591.50	591.00	0.6	26,530	0.00%
2021/08/05	0.1	594.24	1.2	596.83	596.00	-1.1	27,414	0.00%
2021/08/04	0	0.00	13.7	597.13	596.00	-13.7	29,354	-0.05%
2021/08/03	0	591.00	17.2	593.37	594.00	-17.2	30,002	-0.06%
2021/08/02	0	583.00	5	586.80	590.00	-5	29,962	-0.02%
2021/07/30	10.7	580.44	3	579.33	580.00	7.7	30,038	0.03%
2021/07/29	0.3	580.81	2	579.50	583.00	-1.7	30,233	-0.01%
2021/07/28	4.8	575.26	2.2	576.00	579.00	2.6	30,333	0.01%
2021/07/27	3.2	581.06	0	0.00	580.00	3.2	30,401	0.01%
2021/07/26	6.4	582.25	1	580.00	580.00	5.4	30,799	0.02%
2021/07/23	8.1	584.66	1.2	585.50	585.00	6.9	30,969	0.02%
2021/07/22	2	590.49	19	591.89	591.00	-17	31,114	-0.05%
2021/07/21	4.3	581.15	4	583.50	585.00	0.3	31,118	0.00%
2021/07/20	4.1	581.27	6	580.67	581.00	-1.9	31,202	-0.01%
2021/07/19	34.8	580.92	13	581.69	582.00	21.8	31,407	0.07%
2021/07/16	71.3	590.60	2.1	590.69	589.00	69.1	31,294	0.22%
2021/07/15	5.6	609.54	4.3	612.47	614.00	1.4	30,968	0.00%
2021/07/14	4.1	609.04	16.3	611.89	613.00	-12.3	31,179	-0.04%
2021/07/13	1	600.01	62	603.26	607.00	-61	30,943	-0.20%
2021/07/12	1	591.12	25.5	594.74	593.00	-24.4	30,876	-0.08%
2021/07/09	38.4	581.91	8	583.13	584.00	30.4	30,911	0.10%
2021/07/08	10.2	589.10	8	590.75	588.00	2.2	30,928	0.01%
2021/07/07	4	589.50	5.1	593.76	594.00	-1.1	31,008	0.00%
2021/07/06	3	590.01	1	593.00	592.00	2	31,101	0.01%
2021/07/05	16	593.81	12.1	592.92	591.00	4	31,340	0.01%
2021/07/02	14.4	588.87	0	589.00	588.00	14.3	31,258	0.05%
2021/07/01	9.2	594.50	1	596.00	593.00	8.2	31,362	0.03%
2021/06/30	1	597.00	26.2	598.50	595.00	-25.2	31,667	-0.08%
2021/06/29	2.4	594.25	20	596.50	595.00	-17.6	31,970	-0.06%
2021/06/28	0.4	588.05	4	588.50	590.00	-3.6	32,137	-0.01%
2021/06/25	0.2	592.18	21.1	597.82	591.00	-20.9	32,438	-0.06%
2021/06/24	23	589.04	20.2	597.93	590.00	2.8	32,754	0.01%
2021/06/23	1.3	588.61	25.1	590.26	595.00	-23.8	33,092	-0.07%
2021/06/22	40.5	582.80	3	580.00	578.00	37.5	33,647	0.11%
2021/06/21	45.8	587.36	11	583.45	583.00	34.8	34,968	0.10%
2021/06/18	3	602.67	62	607.94	603.00	-59	34,720	-0.17%
2021/06/17	6.2	600.65	7	602.57	606.00	-0.8	34,743	0.00%
2021/06/16	109.1	605.97	7	606.57	605.00	102.1	35,540	0.29%	大買/鉅額交易
2021/06/15	10.1	606.22	26.2	608.33	609.00	-16.1	35,598	-0.05%
2021/06/11	0	600.00	13.5	601.81	602.00	-13.5	35,823	-0.04%
2021/06/10	12.1	595.58	18.4	595.80	599.00	-6.3	36,035	-0.02%
2021/06/09	17.4	584.82	3	586.00	586.00	14.4	36,016	0.04%
2021/06/08	32	589.41	1	593.00	589.00	31	36,234	0.09%
2021/06/07	10.2	587.65	18	593.56	592.00	-7.8	36,918	-0.02%
2021/06/04	5	591.80	4.1	593.74	595.00	1	37,301	0.00%
2021/06/03	1.1	596.05	23.9	597.96	596.00	-22.8	38,183	-0.06%
2021/06/02	6	595.17	6	594.00	595.00	0	38,551	0.00%
2021/06/01	3	595.67	18.1	597.65	598.00	-15.1	39,517	-0.04%
2021/05/31	1.3	590.25	4.3	595.00	597.00	-3	40,346	-0.01%
2021/05/28	1.1	589.00	18.5	589.85	590.00	-17.4	40,639	-0.04%
2021/05/27	8.2	576.73	13	581.53	582.00	-4.8	41,053	-0.01%
2021/05/26	6.2	583.68	7	586.00	585.00	-0.8	41,879	0.00%
2021/05/25	1.1	583.95	56.4	577.17	583.00	-55.3	42,287	-0.13%
2021/05/24	13.1	567.71	7	569.43	568.00	6.1	42,837	0.01%
2021/05/21	15.1	571.33	10	571.20	573.00	5.1	43,410	0.01%
2021/05/20	883.2	562.38	9	567.11	567.00	874.2	43,561	2.01%	大買/鉅額交易
2021/05/19	9.2	569.31	8.1	567.76	567.00	1.1	43,903	0.00%
2021/05/18	27.5	565.59	24.2	565.59	572.00	3.4	44,304	0.01%
2021/05/17	14.3	548.46	33.6	549.92	549.00	-19.3	45,369	-0.04%
2021/05/14	3.9	556.29	11	557.18	557.00	-7.1	45,319	-0.02%
2021/05/13	1,017.5	547.27	23.1	552.13	547.00	994.5	45,467	2.19%	大買/鉅額交易
2021/05/12	41.8	552.06	42.2	554.57	560.00	-0.4	45,166	0.00%
2021/05/11	36.3	574.94	68.2	573.55	571.00	-31.9	44,280	-0.07%
2021/05/10	11.2	590.00	0.2	596.00	589.00	11	44,416	0.02%
2021/05/07	18.2	598.00	17.1	597.24	599.00	1.1	45,584	0.00%
2021/05/06	21.6	584.38	9.5	585.37	587.00	12.1	46,722	0.03%
2021/05/05	6.3	587.23	12	585.17	585.00	-5.7	47,208	-0.01%
2021/05/04	19.5	586.57	8.1	589.50	591.00	11.4	48,387	0.02%
2021/05/03	27.9	592.27	1	592.00	588.00	26.9	49,264	0.05%
2021/04/29	6	603.17	16.1	605.60	600.00	-10.1	50,651	-0.02%
2021/04/28	9.1	603.44	12.5	601.40	602.00	-3.5	51,603	-0.01%
2021/04/27	1.4	608.37	16.5	609.30	610.00	-15.1	52,569	-0.03%
2021/04/26	1.1	609.78	4.1	608.63	610.00	-3	52,974	-0.01%
2021/04/23	3.1	593.38	11.1	598.54	602.00	-8	53,221	-0.01%
2021/04/22	13.4	592.51	4	592.50	591.00	9.4	54,289	0.02%
2021/04/21	27.1	594.64	3	595.33	592.00	24.1	54,977	0.04%
2021/04/20	10.8	599.21	8.1	601.25	602.00	2.7	55,381	0.00%
2021/04/19	30.5	602.79	5.1	603.22	603.00	25.4	55,639	0.05%
2021/04/16	529.2	606.61	14.3	608.33	610.00	514.9	56,050	0.92%	大買/鉅額交易
2021/04/15	3.3	611.27	23.1	614.91	619.00	-19.9	56,233	-0.04%
2021/04/14	13.1	606.14	19	605.42	612.00	-5.9	56,528	-0.01%
2021/04/13	19.3	605.77	11.1	610.63	605.00	8.2	56,911	0.01%
2021/04/12	6.1	606.82	7.2	607.08	605.00	-1	57,051	0.00%
2021/04/09	22.1	611.71	13.7	615.88	610.00	8.5	57,321	0.01%
2021/04/08	6	605.50	14.2	607.06	613.00	-8.2	57,365	-0.01%
2021/04/07	6.1	609.49	6.1	610.81	610.00	-0.1	57,737	0.00%
2021/04/06	39.1	611.61	25.4	613.35	610.00	13.7	57,660	0.02%
2021/04/01	2.1	599.06	36.5	599.07	602.00	-34.4	57,368	-0.06%
2021/03/31	16.5	590.82	5.1	589.82	587.00	11.4	56,856	0.02%
2021/03/30	22.1	595.64	3	594.69	597.00	19.1	56,461	0.03%
2021/03/29	8.1	597.66	38.1	598.16	599.00	-30	56,211	-0.05%
2021/03/26	22.4	586.56	21.2	585.64	590.00	1.2	55,953	0.00%
2021/03/25	32.3	572.63	7	575.15	575.00	25.3	55,920	0.05%
2021/03/24	60.9	576.78	12.4	578.84	576.00	48.6	55,457	0.09%
2021/03/23	3.2	598.00	16.1	597.55	594.00	-13	54,309	-0.02%
2021/03/22	16.3	590.18	7	595.00	593.00	9.3	54,686	0.02%
2021/03/19	38.1	592.53	3	593.67	591.00	35.1	54,782	0.06%
2021/03/18	9.6	604.20	2.1	607.51	602.00	7.5	54,107	0.01%
2021/03/17	22.4	608.24	5	607.40	604.00	17.4	54,378	0.03%
2021/03/16	8	609.38	5	611.80	613.00	3	54,428	0.01%
2021/03/15	6.4	611.00	4.1	610.51	611.00	2.3	54,533	0.00%
2021/03/12	16.1	614.55	17.2	615.04	614.00	-1.1	54,756	0.00%
2021/03/11	24.2	601.96	50.3	608.73	609.00	-26	54,940	-0.05%
2021/03/10	10.9	596.74	25.1	597.80	597.00	-14.2	54,886	-0.03%
2021/03/09	45	587.07	43	589.98	595.00	2	54,812	0.00%
2021/03/08	26.6	603.24	14	602.71	598.00	12.6	54,509	0.02%
2021/03/05	44.8	591.21	19.1	597.54	601.00	25.7	54,407	0.05%
2021/03/04	34.3	604.77	19	603.37	601.00	15.3	55,072	0.03%
2021/03/03	15.4	609.45	9	614.11	622.00	6.4	54,495	0.01%
2021/03/02	8.6	614.83	26.2	615.65	609.00	-17.6	54,173	-0.03%
2021/02/26	29	610.93	16.1	612.96	606.00	12.9	53,964	0.02%
2021/02/25	8.2	631.68	9	633.67	635.00	-0.8	52,692	0.00%
2021/02/24	47.7	629.45	7	630.86	625.00	40.7	52,607	0.08%
2021/02/23	28.6	638.32	14.8	640.33	641.00	13.8	52,044	0.03%
2021/02/22	7.2	654.18	2.2	659.45	650.00	5	51,947	0.01%
2021/02/19	46.2	650.62	18.7	650.22	652.00	27.5	52,176	0.05%
2021/02/18	3.6	660.48	5.5	658.74	660.00	-2	52,545	0.00%
2021/02/17	11.9	665.22	47.1	663.81	663.00	-35.2	53,026	-0.07%
2021/02/05	8.1	633.29	22.3	634.61	632.00	-14.1	51,751	-0.03%
2021/02/04	13.5	623.26	26.4	626.55	627.00	-12.9	51,532	-0.03%
2021/02/03	12	634.92	10.8	634.35	630.00	1.2	51,372	0.00%
2021/02/02	12.5	633.09	53.2	630.82	632.00	-40.7	51,141	-0.08%
2021/02/01	26.3	596.10	43.2	601.32	611.00	-16.9	50,489	-0.03%
2021/01/29	56.1	602.48	42	604.29	591.00	14.1	49,869	0.03%
2021/01/28	67.1	601.76	16.5	603.58	601.00	50.6	48,943	0.10%
2021/01/27	32	617.36	10	618.90	615.00	22	47,962	0.05%
2021/01/26	37.7	620.37	7.1	626.92	617.00	30.6	47,470	0.06%
2021/01/25	80.8	635.13	12	632.75	633.00	68.8	46,362	0.15%
2021/01/22	63.4	654.72	57.6	658.07	649.00	5.8	45,606	0.01%
2021/01/21	83.4	668.59	20.2	662.85	673.00	63.2	44,212	0.14%
2021/01/20	118.5	637.63	80	641.59	647.00	38.5	43,140	0.09%	大買/
2021/01/19	28.2	629.02	29.2	621.31	627.00	-1	42,109	0.00%
2021/01/18	12.5	604.43	27.2	603.39	607.00	-14.7	41,518	-0.04%
2021/01/15	38.5	610.45	25.7	615.46	601.00	12.7	41,069	0.03%
2021/01/14	73.4	592.81	29.2	590.85	592.00	44.2	39,930	0.11%
2021/01/13	19	599.79	10.2	600.13	605.00	8.8	39,145	0.02%
2021/01/12	59.4	591.16	16	589.76	591.00	43.3	38,521	0.11%
2021/01/11	34	578.95	1.1	580.77	584.00	32.9	38,259	0.09%
2021/01/08	10.8	576.06	7.1	578.14	580.00	3.7	38,224	0.01%
2021/01/07	15.7	564.27	17.2	562.39	565.00	-1.4	38,028	0.00%
2021/01/06	14.4	546.31	30.1	549.87	549.00	-15.7	37,855	-0.04%
2021/01/05	5.1	535.86	2	539.00	542.00	3.1	37,732	0.01%
2021/01/04	11	535.00	527.2	537.38	536.00	-516.2	38,236	-1.35%	大賣/鉅額交易
2020/12/31	4.1	526.51	7.2	528.27	530.00	-3.1	38,602	-0.01%
2020/12/30	1	519.00	14.4	518.74	525.00	-13.4	38,818	-0.03%
2020/12/29	14.1	514.43	64	514.23	515.00	-49.9	38,642	-0.13%
2020/12/28	7.3	512.76	301	513.37	515.00	-293.7	38,859	-0.76%	大賣/鉅額交易
2020/12/25	8.1	510.27	3	513.67	511.00	5.1	38,996	0.01%
2020/12/24	7	509.15	0	0.00	510.00	7	39,326	0.02%
2020/12/23	8.1	508.76	1	509.00	509.00	7.1	39,646	0.02%
2020/12/22	12	511.92	3	509.00	509.00	9	39,989	0.02%
2020/12/21	2	515.51	13	513.85	516.00	-11	40,943	-0.03%
2020/12/18	2	511.00	5.1	509.02	510.00	-3.1	41,123	-0.01%
2020/12/17	7	509.14	3	514.67	508.00	4	41,059	0.01%
2020/12/16	4.1	512.05	12	513.33	512.00	-7.9	41,077	-0.02%
2020/12/15	7.1	505.02	4	504.75	504.00	3.1	41,083	0.01%
2020/12/14	33.2	510.10	2	508.00	508.00	31.2	41,120	0.08%
2020/12/11	228.2	509.36	9	512.44	516.00	219.2	41,686	0.53%	大買/鉅額交易
2020/12/10	10.1	511.24	3	511.00	512.00	7.1	41,575	0.02%
2020/12/09	10	520.91	2.1	523.00	520.00	7.9	41,518	0.02%
2020/12/08	3.1	515.88	14.1	520.79	524.00	-11.1	41,368	-0.03%
2020/12/07	4.1	512.98	6	511.67	514.00	-1.9	41,273	0.00%
2020/12/04	0	503.00	21	502.14	503.00	-21	41,210	-0.05%
2020/12/03	4	496.01	10.1	498.60	497.00	-6.1	40,753	-0.01%
2020/12/02	2.5	495.70	11	499.23	499.00	-8.5	40,690	-0.02%
2020/12/01	15.1	487.04	22.3	488.29	490.00	-7.2	40,613	-0.02%
2020/11/30	26.3	483.42	1.1	486.14	480.50	25.2	40,578	0.06%
2020/11/27	5.1	488.54	2	491.50	489.00	3.1	39,162	0.01%
2020/11/26	200	489.00	7.1	489.97	489.00	192.9	39,236	0.49%	大買/鉅額交易
2020/11/25	20.3	488.95	1	495.00	487.00	19.3	40,109	0.05%
2020/11/24	17.6	493.78	2.2	498.30	492.00	15.5	40,365	0.04%
2020/11/23	5	493.82	10	496.00	496.50	-5	40,657	-0.01%
2020/11/20	10.3	487.52	1	490.00	488.00	9.3	40,675	0.02%
2020/11/19	24.2	491.84	5	499.00	490.00	19.2	40,736	0.05%
2020/11/18	3.9	494.38	10	494.70	497.00	-6.1	40,806	-0.02%
2020/11/17	25.6	492.64	20.2	493.41	485.50	5.4	40,662	0.01%
2020/11/16	892.2	482.87	73.1	475.24	484.00	819.1	40,705	2.01%	大買/鉅額交易
2020/11/13	2	460.25	32	460.05	462.00	-30	39,864	-0.08%
2020/11/12	13	458.69	22	461.66	458.00	-9	40,040	-0.02%
2020/11/11	13	454.58	13.7	455.46	457.00	-0.7	39,939	0.00%
2020/11/10	38.5	451.58	2	451.00	451.00	36.5	39,717	0.09%
2020/11/09	0	458.00	12	458.38	458.50	-12	39,875	-0.03%
2020/11/06	9	452.17	15.1	452.50	452.50	-6.1	40,088	-0.02%
2020/11/05	5.1	446.41	7	448.71	451.00	-1.9	40,159	0.00%
2020/11/04	6	445.43	19	447.52	450.00	-13	40,178	-0.03%
2020/11/03	13	439.69	9	440.83	441.00	4	40,162	0.01%
2020/11/02	14.1	429.77	12	432.04	435.50	2.1	40,339	0.01%
2020/10/30	268.1	434.95	5	434.70	432.00	263.1	40,567	0.65%	大買/鉅額交易
2020/10/29	26.1	436.57	7	437.29	437.00	19.1	40,460	0.05%
2020/10/28	8.2	444.52	8	443.63	444.00	0.2	41,043	0.00%
2020/10/27	11.1	446.21	7	447.50	447.00	4.1	41,462	0.01%
2020/10/26	5.1	450.94	1	451.00	450.00	4.1	42,280	0.01%
2020/10/23	6.1	452.04	2	458.00	452.00	4.1	43,453	0.01%
2020/10/22	1	450.51	2	454.25	455.00	-1	45,906	0.00%
2020/10/21	7.1	452.87	2	454.50	453.00	5.1	47,165	0.01%
2020/10/20	12	452.79	10	455.45	451.00	2	48,141	0.00%
2020/10/19	6	452.95	22	455.50	457.50	-16	48,474	-0.03%
2020/10/16	25.4	450.76	8	453.38	449.00	17.4	48,628	0.04%
2020/10/15	38	453.00	10	452.60	453.00	28	48,917	0.06%
2020/10/14	27.2	458.08	5	459.00	459.00	22.2	48,833	0.05%
2020/10/13	4.1	460.16	11	462.00	462.00	-6.9	49,248	-0.01%
2020/10/12	14	458.54	4	459.13	460.00	10	49,622	0.02%
2020/10/08	1.1	451.14	37	450.42	453.00	-35.9	49,767	-0.07%
2020/10/07	17	437.59	40.1	442.78	443.00	-23.1	49,781	-0.05%
2020/10/06	2	438.51	29	439.24	439.50	-27	49,865	-0.05%
2020/10/05	7	433.43	4	435.25	432.50	3	50,282	0.01%
2020/09/30	3	433.33	8	433.75	433.00	-5	50,324	-0.01%
2020/09/29	31	429.40	8	431.44	431.00	23	50,380	0.05%
2020/09/28	3.2	428.27	9	429.67	431.50	-5.8	50,826	-0.01%
2020/09/25	20	423.58	11	424.32	424.00	9	51,210	0.02%
2020/09/24	59	425.30	18	423.89	423.00	41	51,452	0.08%
2020/09/23	27.3	434.72	1	433.00	433.50	26.3	50,700	0.05%
2020/09/22	13	438.12	10	437.90	437.00	3	50,432	0.01%
2020/09/21	9	442.28	0	0.00	440.00	9	50,647	0.02%
2020/09/18	23	446.13	6	447.25	444.00	17	50,933	0.03%
2020/09/17	233	452.92	4	449.63	448.50	229	50,962	0.45%	大買/鉅額交易
2020/09/16	224	458.52	52	458.54	458.00	172	50,951	0.34%	大買/鉅額交易
2020/09/15	12	443.96	34	444.46	445.00	-22	50,504	-0.04%
2020/09/14	6	439.58	32	440.86	441.00	-26	50,656	-0.05%
2020/09/11	3.1	434.87	9	435.50	436.50	-6	50,490	-0.01%
2020/09/10	2	432.28	22	433.77	435.00	-20	50,494	-0.04%
2020/09/09	15.5	424.97	4	425.50	427.00	11.5	50,519	0.02%
2020/09/08	7	430.86	14	430.61	431.00	-7	50,694	-0.01%
2020/09/07	15.1	427.63	15	428.37	426.00	0.1	51,064	0.00%
2020/09/04	12.3	429.09	1	430.00	429.00	11.3	51,367	0.02%
2020/09/03	7	436.50	17	437.26	436.00	-10	51,266	-0.02%
2020/09/02	7	433.79	10	436.20	433.00	-3	51,290	-0.01%
2020/09/01	5	431.00	4	433.75	435.00	1	51,547	0.00%
2020/08/31	11.6	430.97	2	433.50	426.50	9.6	51,639	0.02%
2020/08/28	23.3	435.98	5.1	435.65	435.00	18.2	51,059	0.04%
2020/08/27	17	450.35	13	448.38	444.00	4	51,199	0.01%
2020/08/26	27.1	437.99	6.1	439.45	442.00	21	50,729	0.04%
2020/08/25	13.1	433.89	5	434.10	434.50	8.1	50,673	0.02%
2020/08/24	42	431.27	8	429.94	428.00	34	51,403	0.07%
2020/08/21	5.1	425.41	16	423.66	424.50	-10.9	51,070	-0.02%
2020/08/20	98	419.59	2	420.25	415.00	96	50,767	0.19%
2020/08/19	14.2	429.46	2	435.25	427.50	12.2	50,082	0.02%
2020/08/18	2	434.00	4	435.87	433.00	-2	50,005	0.00%
2020/08/17	2	430.55	29	432.33	435.00	-27	49,980	-0.05%
2020/08/14	7.4	424.45	9	426.67	427.00	-1.6	49,928	0.00%
2020/08/13	3	427.33	17	427.65	429.00	-14	50,082	-0.03%
2020/08/12	41	421.79	6	419.67	419.00	35	50,197	0.07%
2020/08/11	55.2	431.94	7	431.86	429.00	48.2	50,744	0.09%
2020/08/10	3	431.03	5.1	435.91	435.50	-2.1	50,878	0.00%
2020/08/07	13.1	430.90	9	432.22	433.00	4.1	50,848	0.01%
2020/08/06	8.3	434.25	13	435.23	435.00	-4.7	50,674	-0.01%
2020/08/05	5.1	427.67	18	431.50	429.00	-12.9	50,858	-0.03%
2020/08/04	8	420.13	15	423.57	425.50	-7	50,551	-0.01%
2020/08/03	59.2	418.38	20	416.50	416.00	39.2	50,403	0.08%
2020/07/31	15.1	426.58	2.1	429.26	425.50	13	49,593	0.03%
2020/07/30	15.2	432.34	19	434.92	434.00	-3.8	49,333	-0.01%
2020/07/29	45.1	423.93	22.4	425.78	422.00	22.7	48,572	0.05%
2020/07/28	37.1	449.95	14.1	446.46	435.00	23	48,340	0.05%
2020/07/27	47	423.43	26.1	423.20	424.50	20.9	46,492	0.04%
2020/07/24	25	387.72	51	388.67	386.00	-26	45,576	-0.06%
2020/07/23	7.1	380.96	8	380.50	381.50	-0.9	44,756	0.00%
2020/07/22	17	382.35	13.1	384.54	384.00	3.9	44,645	0.01%
2020/07/21	13.1	381.82	25	379.46	383.00	-11.9	44,350	-0.03%
2020/07/20	6.1	366.92	10	366.90	366.00	-3.9	43,940	-0.01%
2020/07/17	11	363.32	26.3	364.80	367.00	-15.3	43,931	-0.03%
2020/07/16	27	356.96	8	357.38	357.50	19	43,861	0.04%
2020/07/15	13.1	366.18	547	366.00	363.00	-533.9	43,415	-1.23%	大賣/鉅額交易
2020/07/14	26	362.16	16	358.19	363.50	10	44,130	0.02%
2020/07/13	25	354.02	14.1	351.65	354.50	11	43,900	0.02%
2020/07/10	1	348.50	211	348.92	348.50	-210	44,021	-0.48%	大賣/鉅額交易
2020/07/09	4.2	345.47	6.1	344.92	345.00	-1.9	43,822	0.00%
2020/07/08	5.2	337.60	51	340.71	341.00	-45.9	43,601	-0.11%
2020/07/07	21.1	340.61	29	342.05	338.50	-7.9	43,544	-0.02%
2020/07/06	0	337.50	27	334.93	338.00	-27	43,022	-0.06%
2020/07/03	3.1	329.00	38	328.34	329.50	-34.9	42,699	-0.08%
2020/07/02	2.1	319.37	9	321.06	322.00	-6.9	42,624	-0.02%
2020/07/01	1.1	317.09	6	316.50	317.50	-4.9	42,988	-0.01%
2020/06/30	1	312.00	0	0.00	313.00	1	43,237	0.00%
2020/06/29	15	311.93	0.1	314.00	312.00	14.9	43,234	0.03%
2020/06/24	8	317.25	20	319.18	317.50	-12	43,110	-0.03%
2020/06/23	1.1	313.18	22	314.45	315.00	-20.9	43,353	-0.05%
2020/06/22	6	314.17	2	316.50	312.00	4	43,544	0.01%
2020/06/19	10	312.45	1	314.50	314.50	9	44,245	0.02%
2020/06/18	12	314.17	6	314.25	314.50	6	44,808	0.01%
2020/06/17	11	314.86	11	314.64	315.00	0	45,596	0.00%
2020/06/16	2	315.25	12	315.79	315.00	-10	47,647	-0.02%
2020/06/15	36	313.32	4	316.63	309.50	32	49,714	0.06%
2020/06/12	21	315.29	2	316.00	316.00	19	50,819	0.04%
2020/06/11	13	320.08	16	323.47	320.50	-3	52,072	-0.01%
2020/06/10	5	321.31	6	322.67	322.50	-1	52,966	0.00%
2020/06/09	5	317.00	14	317.07	319.00	-9	54,797	-0.02%
2020/06/08	2	318.25	20	316.53	318.00	-18	56,080	-0.03%
2020/06/05	10	309.60	59.3	309.85	311.50	-49.3	56,277	-0.09%
2020/06/04	11	305.27	67	305.02	306.00	-56	56,760	-0.10%
2020/06/03	8	299.25	32	300.08	301.00	-24	57,448	-0.04%
2020/06/02	1	296.50	10	296.85	296.50	-9	57,219	-0.02%
2020/06/01	0	0.00	27	296.28	295.50	-27	57,437	-0.05%
2020/05/29	30	290.90	1	290.00	292.00	29	57,556	0.05%
2020/05/28	5	294.00	26	297.75	294.00	-21	57,055	-0.04%
2020/05/27	4	295.88	10	296.45	296.50	-6	57,910	-0.01%
2020/05/26	0	0.00	14	296.64	295.50	-14	58,540	-0.02%
2020/05/25	7	290.22	4	291.50	292.00	3	58,984	0.01%
2020/05/22	127	292.19	2	292.00	292.00	125	59,140	0.21%	大買/鉅額交易
2020/05/21	1	296.02	51	297.49	297.50	-50	59,165	-0.08%
2020/05/20	3.1	292.54	17	292.79	294.00	-13.9	59,029	-0.02%
2020/05/19	5	292.50	0	0.00	291.50	5	58,934	0.01%
2020/05/18	52.1	291.47	1	290.50	290.00	51.1	58,727	0.09%
2020/05/15	0	0.00	16	297.44	298.00	-16	58,342	-0.03%
2020/05/14	15.2	293.42	1	293.00	293.00	14.2	57,899	0.02%
2020/05/13	15	295.73	1	297.00	297.00	14	57,612	0.02%
2020/05/12	47.1	296.26	1	295.00	295.00	46.1	57,555	0.08%
2020/05/11	59	300.91	26	300.77	301.00	33	57,315	0.06%
2020/05/08	2	297.25	2	300.00	297.50	0	57,295	0.00%
2020/05/07	4	296.88	2	298.50	297.50	2	57,269	0.00%
2020/05/06	3	294.50	2	296.00	296.00	1	57,288	0.00%
2020/05/05	7	296.79	2	296.25	295.50	5	57,205	0.01%
2020/05/04	54.2	295.31	0	0.00	295.00	54.2	57,424	0.09%
2020/04/30	2	303.50	38	304.07	304.50	-36	57,096	-0.06%
2020/04/29	6.1	299.18	6	299.50	299.00	0.1	57,168	0.00%
2020/04/28	8.2	295.25	5	296.51	296.50	3.1	57,474	0.01%
2020/04/27	1	297.52	7	298.00	298.00	-6	58,939	-0.01%
2020/04/24	10.1	294.36	0	0.00	294.00	10.1	58,841	0.02%
2020/04/23	3	298.50	5	298.40	295.50	-2	59,274	0.00%
2020/04/22	12	291.79	3	291.83	294.00	9	59,536	0.02%
2020/04/21	58	297.22	4	296.88	295.00	54	59,623	0.09%
2020/04/20	26	304.62	5	304.50	304.00	21	59,103	0.04%
2020/04/17	8	302.56	61.1	303.61	306.50	-53.1	58,925	-0.09%
2020/04/16	8.2	286.51	11	285.23	286.50	-2.8	57,438	0.00%
2020/04/15	6	287.50	5	287.50	287.50	1	57,166	0.00%
2020/04/14	2	285.00	507	284.99	285.00	-505	56,872	-0.89%	大賣/鉅額交易
2020/04/13	7	280.14	21	278.74	278.50	-14	56,906	-0.02%
2020/04/10	35	280.10	25	279.68	279.50	10	57,291	0.02%
2020/04/09	8	284.13	42	287.92	283.00	-34	57,534	-0.06%
2020/04/08	1	285.00	9	284.44	285.00	-8	57,603	-0.01%
2020/04/07	0	283.50	30	282.70	283.00	-30	57,355	-0.05%
2020/04/06	5	272.00	3	274.00	275.50	2	56,901	0.00%
2020/04/01	1	272.49	5	273.90	271.50	-4	56,240	-0.01%
2020/03/31	5	271.90	22	271.45	274.00	-17	55,690	-0.03%
2020/03/30	80	264.93	10	267.20	267.50	70	55,081	0.13%
2020/03/27	43	278.23	11	281.27	273.00	32	54,487	0.06%
2020/03/26	6	279.08	11	277.95	280.00	-5	53,785	-0.01%
2020/03/25	20.1	277.23	59	277.00	277.00	-38.9	54,341	-0.07%
2020/03/24	30.1	270.05	60	268.89	267.50	-29.9	53,932	-0.06%
2020/03/23	58	257.11	61.5	258.58	255.00	-3.5	53,228	-0.01%
2020/03/20	75.2	263.41	146	265.66	270.00	-70.8	52,635	-0.13%	大賣/
2020/03/19	1,120.1	247.97	106	245.44	248.00	1,014.1	50,567	2.01%	大買/大賣/鉅額交易
2020/03/18	103	265.89	21	263.76	260.00	82	48,859	0.17%	大買/
2020/03/17	72.1	267.57	26	269.73	268.00	46.1	47,783	0.10%
2020/03/16	85.3	283.64	8	283.88	276.50	77.3	46,285	0.17%
2020/03/13	55.3	281.85	27	281.80	290.00	28.3	44,900	0.06%
2020/03/12	536.2	295.90	27	294.85	294.00	509.2	42,791	1.19%	大買/鉅額交易
2020/03/11	8	308.25	3	306.50	302.00	5	41,198	0.01%
2020/03/10	17.1	303.11	7	306.21	307.00	10.1	40,739	0.02%
2020/03/09	88.1	307.90	16	307.19	305.50	72.1	39,966	0.18%
2020/03/06	25.1	317.34	1	316.50	315.00	24.1	38,915	0.06%
2020/03/05	2	325.49	9	324.56	323.00	-7	38,459	-0.02%
2020/03/04	2	317.75	34	318.81	320.50	-32	38,344	-0.08%
2020/03/03	3	317.17	23.1	318.04	317.50	-20.1	37,946	-0.05%
2020/03/02	71.1	310.90	16	312.84	311.00	55	37,427	0.15%
2020/02/27	11	316.59	4	316.00	316.00	7	37,785	0.02%
2020/02/26	23.1	317.51	3	317.83	318.50	20.1	37,092	0.05%
2020/02/25	8	319.38	11	321.64	322.00	-3	36,497	-0.01%
2020/02/24	45	320.41	2	319.75	320.00	43	36,363	0.12%
2020/02/21	2	323.52	2	324.02	325.00	0	36,043	0.00%
2020/02/20	6.1	325.76	3	325.50	325.50	3.1	36,190	0.01%
2020/02/19	2.2	323.37	3	325.67	326.50	-0.8	36,052	0.00%
2020/02/18	25	324.68	3	322.83	322.00	22	35,887	0.06%
2020/02/17	17	331.44	0	0.00	331.50	17	35,121	0.05%
2020/02/14	8	335.13	0	0.00	335.00	8	35,159	0.02%
2020/02/13	2	336.00	5	336.30	335.00	-3	35,169	-0.01%
2020/02/12	1	333.50	14	335.21	335.00	-13	35,375	-0.04%
2020/02/11	2	330.75	11	332.00	331.50	-9	35,176	-0.03%
2020/02/10	9	321.69	8	326.81	327.50	1	35,189	0.00%
2020/02/07	15	328.10	5	328.10	328.00	10	35,047	0.03%
2020/02/06	0	0.00	21	330.36	332.50	-21	35,103	-0.06%
2020/02/05	3.2	326.12	10	328.00	327.50	-6.8	35,363	-0.02%
2020/02/04	0	0.00	23	322.98	325.00	-23	35,255	-0.07%
2020/02/03	14.1	314.15	18	314.94	315.00	-3.9	35,073	-0.01%
2020/01/31	14	321.00	3	321.00	320.00	11	34,623	0.03%
2020/01/30	72.1	321.25	13	317.92	316.50	59.1	34,194	0.17%
2020/01/20	1	333.50	0	0.00	333.00	1	32,441	0.00%
2020/01/17	33	333.14	7	332.93	333.00	26	32,276	0.08%
2020/01/16	15	334.23	0	0.00	334.50	15	31,895	0.05%
2020/01/15	15	340.40	14	338.57	340.00	1	31,453	0.00%
2020/01/14	2	344.75	5	345.40	346.00	-3	31,096	-0.01%
2020/01/13	3	341.50	35	341.11	341.50	-32	31,170	-0.10%
2020/01/10	2	337.52	10	339.20	339.50	-8	31,411	-0.03%
2020/01/09	0	0.00	37	335.84	337.50	-37	31,631	-0.12%
2020/01/08	4	327.38	4	331.00	329.50	0	31,778	0.00%
2020/01/07	29.1	329.13	13	329.35	329.50	16.1	31,785	0.05%
2020/01/06	16	332.88	0	0.00	332.00	16	31,715	0.05%
2020/01/03	17	338.09	10	341.30	339.50	7	31,540	0.02%
2020/01/02	11	333.05	32	336.86	339.00	-21	31,430	-0.07%
2019/12/31	19	331.11	32	332.59	331.00	-13	31,193	-0.04%
2019/12/30	15	336.17	1	335.00	334.50	14	31,399	0.04%
2019/12/27	1	337.00	10	337.15	338.00	-9	31,572	-0.03%
2019/12/26	11	332.73	0	0.00	333.00	11	31,782	0.03%
2019/12/25	8	331.50	7	333.64	333.00	1	32,786	0.00%
2019/12/24	1	332.50	0	0.00	332.00	1	33,269	0.00%
2019/12/23	9	330.01	24	333.25	334.00	-15	33,544	-0.04%
2019/12/20	41	330.49	3	330.50	329.00	38	33,452	0.11%
2019/12/19	28	337.68	3	337.00	335.00	25	32,420	0.08%
2019/12/18	7	342.43	0	0.00	344.50	7	31,724	0.02%
2019/12/17	6	341.67	5	341.90	345.00	1	31,795	0.00%
2019/12/16	44	336.53	3	336.33	336.00	41	31,536	0.13%
2019/12/13	2	339.75	16	340.47	339.00	-14	31,772	-0.04%
2019/12/12	20	332.07	30.4	329.82	331.50	-10.4	31,264	-0.03%
2019/12/11	0	0.00	3	317.01	319.00	-3	30,929	-0.01%
2019/12/10	34	314.41	0	0.00	313.50	34	30,843	0.11%
2019/12/09	1	316.00	6	315.50	316.00	-5	31,103	-0.02%
2019/12/05	0	0.00	5	311.30	312.00	-5	31,196	-0.02%
2019/12/04	1	304.50	0	0.00	306.00	1	31,045	0.00%
2019/12/03	11	305.59	2	306.25	307.00	9	31,433	0.03%
2019/12/02	0	0.00	10	307.50	307.50	-10	31,397	-0.03%
2019/11/29	5	306.40	5	307.00	305.00	0	31,426	0.00%
2019/11/28	3	309.00	1	310.50	309.50	2	31,154	0.01%
2019/11/27	6	311.33	5	310.40	311.00	1	31,422	0.00%
2019/11/26	82	307.00	0	0.00	307.00	82	31,441	0.26%
2019/11/25	0.3	309.00	2	309.75	307.00	-1.7	30,007	-0.01%
2019/11/22	3	309.17	1	310.00	309.00	2	30,519	0.01%
2019/11/21	7	309.07	4	309.38	311.00	3	30,634	0.01%
2019/11/20	4	312.88	2	313.50	313.50	2	30,402	0.01%
2019/11/19	1	311.50	508	314.98	315.00	-507	30,394	-1.67%	大賣/鉅額交易
2019/11/18	1	307.53	4	310.00	311.00	-3	30,206	-0.01%
2019/11/15	2	305.51	2.2	306.54	307.00	-0.2	30,227	0.00%
2019/11/14	0	0.00	2	303.25	303.50	-2	30,148	-0.01%
2019/11/13	3	302.67	0	0.00	304.00	3	30,309	0.01%
2019/11/12	2	303.75	2	304.75	305.00	0	30,466	0.00%
2019/11/11	23	301.98	5	302.00	301.00	18	30,761	0.06%
2019/11/08	23	306.67	1	305.50	305.50	22	30,561	0.07%
2019/11/07	4	307.75	3	306.83	309.00	1	30,497	0.00%
2019/11/06	2	309.25	503	310.90	311.00	-501	30,521	-1.64%	大賣/鉅額交易
2019/11/05	1	309.00	2	310.00	310.50	-1	30,643	0.00%
2019/11/04	5	304.90	11	306.27	307.00	-6	31,085	-0.02%
2019/11/01	1	297.00	2	297.75	299.00	-1	31,197	0.00%
2019/10/31	6	299.08	3	300.00	298.50	3	31,595	0.01%
2019/10/30	1	297.00	2.2	298.67	299.50	-1.2	31,413	0.00%
2019/10/29	4	297.75	9.1	297.62	298.50	-5.1	31,401	-0.02%
2019/10/28	3	294.33	7	294.71	294.50	-4	31,168	-0.01%
2019/10/25	2	293.01	1	293.00	293.50	1	31,126	0.00%
2019/10/24	3	291.50	0	0.00	293.00	3	31,088	0.01%
2019/10/22	0	294.00	4	293.25	294.00	-4	31,029	-0.01%
2019/10/21	26	289.94	56	288.74	290.00	-30	31,083	-0.10%
2019/10/18	9	292.22	3	294.33	293.00	6	31,031	0.02%
2019/10/17	11	293.14	11	294.00	293.50	0	31,275	0.00%
2019/10/16	8	295.94	5	297.40	296.50	3	30,951	0.01%
2019/10/15	8	293.94	7	294.43	293.50	1	30,706	0.00%
2019/10/14	18	290.14	22	290.41	290.00	-4	30,429	-0.01%
2019/10/09	24	283.23	0	0.00	282.00	24	30,147	0.08%
2019/10/08	22.2	285.41	99	284.19	286.50	-76.8	29,959	-0.26%
2019/10/07	3	278.00	2	278.50	278.00	1	29,891	0.00%
2019/10/04	14	276.29	5	276.60	276.50	9	29,996	0.03%
2019/10/03	10	275.25	1	276.50	276.50	9	29,684	0.03%
2019/10/02	1.1	279.50	3	279.67	279.50	-1.9	29,616	-0.01%
2019/10/01	15	277.30	8	279.25	280.00	7	29,510	0.02%
2019/09/27	4	271.62	14	271.89	272.00	-10	28,606	-0.03%
2019/09/26	0	267.50	1	267.50	268.00	-1	28,410	0.00%
2019/09/25	3	263.01	2	264.75	266.00	1	28,314	0.00%
2019/09/24	8	263.06	1	263.50	265.00	7	29,068	0.02%
2019/09/23	0	0.00	1	263.50	264.00	-1	29,096	0.00%
2019/09/19	1	265.49	1	265.50	265.00	0	29,307	0.00%
2019/09/18	0	0.00	4	267.50	267.00	-4	29,362	-0.01%
2019/09/17	0	0.00	3	265.50	265.00	-3	29,290	-0.01%
2019/09/16	0	265.00	2	265.50	265.50	-2	29,849	-0.01%
2019/09/12	7	262.57	5.3	262.50	262.50	1.7	29,936	0.01%
2019/09/11	0.4	263.00	0	0.00	263.00	0.4	30,339	0.00%
2019/09/10	5	261.60	1	261.00	261.50	4	30,212	0.01%
2019/09/09	0	0.00	3	265.00	265.00	-3	30,573	-0.01%
2019/09/06	1	264.00	3	263.32	263.50	-2	30,818	-0.01%
2019/09/05	0	0.00	24	262.65	263.00	-24	30,945	-0.08%
2019/09/04	0	0.00	3	257.83	257.50	-3	30,627	-0.01%
2019/09/03	7	254.50	2	257.50	254.00	5	30,784	0.02%
2019/09/02	0	0.00	1	257.00	257.50	-1	30,944	0.00%
2019/08/30	2	256.50	9	257.28	259.00	-7	31,277	-0.02%
2019/08/29	0	0.00	4	254.00	254.00	-4	31,177	-0.01%
2019/08/28	0	0.00	19	252.13	252.00	-19	31,257	-0.06%
2019/08/27	4	249.63	1	248.50	250.00	3	31,523	0.01%
2019/08/26	8	249.19	1	249.00	248.50	7	31,453	0.02%
2019/08/23	5	253.60	3	254.00	254.00	2	31,400	0.01%
2019/08/22	16	254.94	5	255.90	254.00	11	31,606	0.03%
2019/08/21	1	253.00	0	0.00	254.50	1	32,828	0.00%
2019/08/20	0	254.50	5	254.10	254.50	-5	33,082	-0.02%
2019/08/19	4	251.75	3	251.67	252.00	1	33,349	0.00%
2019/08/16	20	251.23	1	249.50	250.00	19	33,926	0.06%
2019/08/15	10	247.45	1.4	248.45	248.00	8.6	34,080	0.03%
2019/08/14	0	0.00	19	251.39	249.50	-19	34,953	-0.05%
2019/08/13	4	246.75	0.2	248.50	246.50	3.8	35,018	0.01%
2019/08/12	1	251.03	0	0.00	251.00	1	35,277	0.00%
2019/08/08	1	249.00	18	252.47	253.50	-17	35,408	-0.05%
2019/08/07	7	248.36	6	247.83	248.00	1	35,527	0.00%
2019/08/06	24	242.90	21	245.55	248.50	3	35,787	0.01%
2019/08/05	123	248.95	3	248.33	246.50	120	35,281	0.34%	大買/鉅額交易
2019/08/02	10	251.50	27	251.00	251.50	-17	34,733	-0.05%
2019/08/01	3	256.33	0	0.00	256.50	3	34,392	0.01%
2019/07/31	1	257.50	4	258.50	259.50	-3	34,318	-0.01%
2019/07/30	5	260.30	3	261.83	260.00	2	34,219	0.01%
2019/07/29	5	261.00	2	260.00	261.00	3	34,388	0.01%
2019/07/26	6	261.42	5	261.50	261.00	1	34,594	0.00%
2019/07/25	5	263.00	2	264.00	265.00	3	34,705	0.01%
2019/07/24	0	0.00	4	265.00	265.00	-4	34,761	-0.01%
2019/07/23	1	265.50	37	264.34	264.00	-36	34,884	-0.10%
2019/07/22	0	0.00	7	262.57	264.00	-7	35,188	-0.02%
2019/07/19	12	259.50	19	259.89	259.00	-7	35,203	-0.02%
2019/07/18	1	252.02	2	254.00	254.00	-1	34,649	0.00%
2019/07/17	11	252.41	0	0.00	252.00	11	34,724	0.03%
2019/07/16	3	256.00	6	255.92	256.00	-3	34,713	-0.01%
2019/07/15	1	254.00	556	253.31	254.50	-555	35,101	-1.58%	大賣/鉅額交易
2019/07/12	0	0.00	2	251.00	250.50	-2	35,239	-0.01%
2019/07/11	1	247.50	24	248.42	250.00	-23	35,478	-0.06%
2019/07/10	1	243.54	5	245.80	247.00	-4	35,287	-0.01%
2019/07/09	0	0.00	1	242.00	242.00	-1	35,176	0.00%
2019/07/08	4	241.88	0	0.00	242.50	4	35,128	0.01%
2019/07/05	2	242.00	6	243.00	243.00	-4	35,080	-0.01%
2019/07/04	1	243.00	2	244.50	244.00	-1	35,130	0.00%
2019/07/03	7	243.14	215	244.88	242.50	-208	35,211	-0.59%	大賣/鉅額交易
2019/07/02	5	249.50	4	249.00	249.00	1	35,473	0.00%
2019/07/01	55	246.91	24	247.31	248.50	31	35,486	0.09%
2019/06/28	5	240.60	7	238.57	239.00	-2	34,784	-0.01%
2019/06/27	5	239.00	10	239.15	240.50	-5	34,940	-0.01%
2019/06/26	25	234.88	9	234.72	234.50	16	34,710	0.05%
2019/06/25	10	239.25	6	238.42	238.50	4	34,483	0.01%
2019/06/24	6	240.33	3	241.33	241.00	3	34,384	0.01%
2019/06/21	2	247.00	10	247.65	248.50	-8	33,994	-0.02%
2019/06/20	1	245.00	4	244.88	245.00	-3	33,296	-0.01%
2019/06/19	0	244.00	13	242.85	244.00	-13	33,047	-0.04%
2019/06/18	25	234.72	0	0.00	235.50	25	32,647	0.08%
2019/06/17	28	233.57	3	234.00	233.00	25	32,554	0.08%
2019/06/14	26	236.71	5	236.00	236.00	21	31,946	0.07%
2019/06/13	15	241.17	1	241.50	240.00	14	31,861	0.04%
2019/06/12	1	245.00	4	245.50	246.00	-3	31,873	-0.01%
2019/06/11	1	245.00	12	243.54	244.50	-11	31,664	-0.03%
2019/06/10	3	235.03	20	239.00	240.00	-17	31,473	-0.05%
2019/06/06	7	229.86	0	0.00	232.00	7	31,277	0.02%
2019/06/05	1.1	234.64	0	0.00	235.00	1.1	31,087	0.00%
2019/06/04	16	234.13	10	234.00	233.00	6	30,971	0.02%
2019/06/03	7	234.64	31	233.00	238.00	-24	30,849	-0.08%
2019/05/31	1	232.00	10	235.90	235.50	-9	30,672	-0.03%
2019/05/30	2	230.50	1	230.50	231.00	1	30,282	0.00%
2019/05/29	7	228.00	9	229.17	229.50	-2	30,468	-0.01%
2019/05/28	54	231.00	3	231.33	230.50	51	30,613	0.17%
2019/05/27	218	233.70	5	233.50	231.00	213	29,435	0.72%	大買/鉅額交易
2019/05/24	15	231.10	13	232.62	233.00	2	29,245	0.01%
2019/05/23	22.1	230.78	2	230.25	230.00	20.1	29,012	0.07%
2019/05/22	5	238.80	5	238.00	238.00	0	28,597	0.00%
2019/05/21	13	234.15	2	235.00	234.00	11	28,528	0.04%
2019/05/20	8	239.63	7	241.64	238.00	1	27,471	0.00%
2019/05/17	12	244.58	4	241.50	241.50	8	27,101	0.03%
2019/05/16	8	247.75	0	0.00	247.00	8	26,831	0.03%
2019/05/15	4	250.88	7	250.00	249.00	-3	26,730	-0.01%
2019/05/14	7	246.71	6	250.00	248.50	1	26,593	0.00%
2019/05/13	23	251.46	0	0.00	250.50	23	26,332	0.09%
2019/05/10	95	256.50	1	255.00	256.00	94	27,166	0.35%
2019/05/09	2	257.50	0	0.00	256.50	2	27,602	0.01%
2019/05/08	3	260.50	0	0.00	260.00	3	27,727	0.01%
2019/05/07	20	262.00	3	262.67	262.50	17	27,735	0.06%
2019/05/06	3	259.17	1	259.00	259.00	2	28,085	0.01%
2019/05/03	1	261.00	12	263.92	265.00	-11	27,979	-0.04%
2019/05/02	12	259.67	2	262.00	259.00	10	27,760	0.04%
2019/04/30	0	0.00	1	258.50	259.00	-1	27,790	0.00%
2019/04/29	2	259.00	1	260.00	259.50	1	27,717	0.00%
2019/04/26	111	259.92	4	259.88	260.00	107	28,026	0.38%	大買/鉅額交易
2019/04/25	0	267.50	2	268.24	267.50	-2	27,587	-0.01%
2019/04/23	0	0.00	3	267.67	268.00	-3	27,738	-0.01%
2019/04/22	20	266.00	1	265.00	266.00	19	27,610	0.07%
2019/04/19	1	266.00	1	267.87	264.50	0	27,662	0.00%
2019/04/18	1	264.00	6	264.75	264.50	-5	27,265	-0.02%
2019/04/17	0	0.00	11	260.77	261.50	-11	27,403	-0.04%
2019/04/15	0	255.00	0	0.00	255.50	0	27,414	0.00%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	10	252.35	41	252.98	252.00	-31	28,568	-0.11%
2019/04/10	1	252.50	0	0.00	254.00	1	28,702	0.00%
2019/04/09	0	0.00	13	253.38	254.00	-13	28,762	-0.05%
2019/04/08	1	252.00	28	251.18	253.00	-27	28,748	-0.09%
2019/04/02	0	0.00	29	249.41	246.00	-29	28,177	-0.10%
2019/04/01	1	246.96	5	250.20	245.50	-4	28,159	-0.01%
2019/03/29	3	241.00	13	244.73	245.50	-10	27,657	-0.04%
2019/03/28	0	242.00	0	0.00	242.00	0	27,912	0.00%
2019/03/27	4	241.63	3	241.50	241.50	1	28,265	0.00%
2019/03/26	5	244.00	1	244.00	244.00	4	28,279	0.01%
2019/03/25	185	242.41	3	241.50	241.50	182	28,450	0.64%	大買/鉅額交易
2019/03/22	28	246.52	6	247.08	248.50	22	28,447	0.08%
2019/03/21	11	242.73	1	244.00	245.50	10	28,709	0.03%
2019/03/20	3	240.00	1	242.00	242.00	2	28,808	0.01%
2019/03/19	4.1	238.54	2	239.00	240.50	2.1	28,867	0.01%
2019/03/18	3	240.00	26	240.00	241.00	-23	29,082	-0.08%
2019/03/15	0	238.00	10	238.70	239.00	-10	28,958	-0.03%
2019/03/14	7	234.72	2	236.75	234.50	5	28,816	0.02%
2019/03/13	17	234.94	2.2	236.77	237.00	14.8	29,199	0.05%
2019/03/12	1	233.00	24	235.50	235.50	-23	29,571	-0.08%
2019/03/11	2	228.00	0	0.00	230.50	2	29,841	0.01%
2019/03/08	3	230.00	1	230.00	230.00	2	30,210	0.01%
2019/03/07	0	0.00	5	234.00	234.00	-5	30,772	-0.02%
2019/03/06	21	233.76	10.2	233.85	234.00	10.8	31,226	0.03%
2019/03/05	4	233.25	3	233.00	233.00	1	31,294	0.00%
2019/03/04	3	235.17	5	235.50	235.50	-2	31,360	-0.01%
2019/02/27	2	238.27	0	0.00	239.00	2	31,209	0.01%
2019/02/26	3	236.67	4	239.00	239.50	-1	30,872	0.00%
2019/02/25	5	236.90	0	0.00	238.00	5	30,829	0.02%
2019/02/22	1	234.50	16	236.50	236.50	-15	31,016	-0.05%
2019/02/21	1	235.50	5	235.90	236.50	-4	31,342	-0.01%
2019/02/20	0	0.00	29	233.41	234.50	-29	31,595	-0.09%
2019/02/19	1	229.00	0	0.00	229.00	1	31,867	0.00%
2019/02/18	3	229.50	7	229.86	230.00	-4	31,959	-0.01%
2019/02/15	0	227.00	2	227.00	227.00	-2	32,010	-0.01%
2019/02/14	2	227.00	1	229.00	227.00	1	32,239	0.00%
2019/02/13	3	229.50	5	229.90	229.00	-2	32,233	-0.01%
2019/02/12	4	229.38	19	229.89	230.00	-15	32,143	-0.05%
2019/02/11	1	228.00	529	228.49	228.00	-528	32,066	-1.65%	大賣/鉅額交易
2019/01/30	4	220.50	1	221.00	221.00	3	31,335	0.01%
2019/01/29	16	222.50	9	222.50	222.50	7	31,098	0.02%
2019/01/28	2	228.50	7.2	228.76	229.00	-5.2	30,837	-0.02%
2019/01/25	0.1	225.00	33	226.74	226.00	-32.9	30,916	-0.11%
2019/01/24	0	0.00	2	222.50	222.50	-2	30,838	-0.01%
2019/01/23	19	220.34	3	220.50	220.50	16	31,354	0.05%
2019/01/22	1	219.52	8	222.69	223.00	-7	31,557	-0.02%
2019/01/21	1	220.01	12	222.17	221.00	-11	31,383	-0.04%
2019/01/18	19	218.71	4	219.25	218.50	15	31,533	0.05%
2019/01/17	1	220.00	7	220.43	220.50	-6	31,964	-0.02%
2019/01/16	10	218.65	9	218.50	217.50	1	32,350	0.00%
2019/01/15	5	216.00	4	219.00	221.00	1	32,413	0.00%
2019/01/14	7	218.07	4	218.25	218.50	3	32,253	0.01%
2019/01/11	5	219.50	44	220.11	220.50	-39	32,432	-0.12%
2019/01/09	0	0.00	23	215.80	215.50	-23	32,755	-0.07%
2019/01/08	9.1	210.73	7	210.93	211.00	2.1	32,614	0.01%
2019/01/07	20	211.50	8	212.63	213.00	12	32,940	0.04%
2019/01/04	43.1	208.92	3	208.00	208.00	40.1	33,136	0.12%
2019/01/03	16	215.07	0	0.00	215.50	16	33,613	0.05%
2019/01/02	26	221.54	4	220.38	219.50	22	33,526	0.07%
2018/12/28	0	0.00	5	224.70	225.50	-5	33,826	-0.01%
2018/12/27	1	221.56	2	223.25	223.00	-1	34,005	0.00%
2018/12/26	0	218.00	93	217.05	216.50	-93	34,253	-0.27%
2018/12/25	10	215.71	1	218.00	217.50	9	34,399	0.03%
2018/12/24	7	220.29	0	0.00	220.00	7	34,716	0.02%
2018/12/22	4	220.25	0	0.00	221.50	4	34,704	0.01%
2018/12/21	5	219.12	3	222.33	223.50	2	35,278	0.01%
2018/12/20	8	221.13	4	221.00	221.00	4	35,193	0.01%
2018/12/19	2	222.50	7	224.36	225.50	-5	35,022	-0.01%
2018/12/18	4	220.76	2	222.50	222.50	2	35,038	0.01%
2018/12/17	3	221.52	8.1	224.12	223.50	-5.1	35,117	-0.01%
2018/12/14	25	221.06	0	0.00	222.50	25	35,295	0.07%
2018/12/13	5	226.20	0	0.00	226.00	5	35,638	0.01%
2018/12/12	4	223.75	8	225.50	226.50	-4	35,669	-0.01%
2018/12/11	2	220.00	7	222.36	222.50	-5	35,640	-0.01%
2018/12/10	46.2	219.00	0	0.00	219.00	46.2	35,815	0.13%
2018/12/07	12	221.38	3.2	221.69	221.00	8.8	36,117	0.02%
2018/12/06	21.1	220.41	20	220.08	220.00	1.1	36,331	0.00%
2018/12/05	78.1	226.15	5	225.50	226.00	73.1	36,233	0.20%
2018/12/04	5	232.50	11	233.95	234.00	-6	36,215	-0.02%
2018/12/03	0	0.00	26	232.88	235.00	-26	36,196	-0.07%
2018/11/30	30	227.53	15	226.00	225.50	15	36,035	0.04%
2018/11/29	2	229.50	22	230.27	229.00	-20	35,850	-0.06%
2018/11/28	7	222.43	11	225.05	226.50	-4	35,682	-0.01%
2018/11/27	2	220.09	7	223.79	224.00	-5	35,720	-0.01%
2018/11/26	1	223.48	4	223.63	223.00	-3	36,427	-0.01%
2018/11/23	2	217.25	2	218.50	218.50	0	36,731	0.00%
2018/11/22	6	219.00	0	0.00	219.00	6	37,430	0.02%
2018/11/21	10	214.55	11	216.09	219.00	-1	37,676	0.00%
2018/11/20	16	218.69	6	218.50	218.00	10	37,341	0.03%
2018/11/19	28	223.07	5	222.00	222.00	23	36,906	0.06%
2018/11/16	14	227.39	0	0.00	226.00	14	36,377	0.04%
2018/11/14	1	230.00	6	229.92	228.50	-5	35,673	-0.01%
2018/11/13	6	224.50	0	0.00	227.50	6	35,623	0.02%
2018/11/12	0	0.00	11	232.82	231.50	-11	35,349	-0.03%
2018/11/09	25	232.42	5	231.00	231.00	20	35,281	0.06%
2018/11/08	0	0.00	9	237.00	236.50	-9	35,214	-0.03%
2018/11/07	0	0.00	5	234.70	234.00	-5	35,094	-0.01%
2018/11/06	8	233.13	13	233.92	234.50	-5	34,818	-0.01%
2018/11/05	16	233.38	7	234.71	235.00	9	34,578	0.03%
2018/11/02	6	234.75	5	235.90	236.50	1	34,406	0.00%
2018/11/01	3	235.33	26	235.33	235.50	-23	34,300	-0.07%
2018/10/31	3	231.03	26	231.40	234.00	-23	34,006	-0.07%
2018/10/30	0	0.00	1	224.00	223.00	-1	33,423	0.00%
2018/10/29	1	223.00	1	223.00	222.50	0	33,362	0.00%
2018/10/26	33.5	219.14	5	220.00	221.00	28.5	33,434	0.09%
2018/10/25	48	220.31	255	219.51	219.50	-207	33,290	-0.62%	大賣/鉅額交易
2018/10/24	125	229.14	2	229.50	229.50	123	32,503	0.38%	大買/鉅額交易
2018/10/23	24	232.25	0	0.00	230.00	24	32,145	0.07%
2018/10/22	28.1	235.29	8	235.88	237.00	20.1	32,051	0.06%
2018/10/19	9	232.11	21	234.19	236.00	-12	32,078	-0.04%
2018/10/18	4	236.38	6	237.25	236.50	-2	31,964	-0.01%
2018/10/17	3	239.67	10	241.10	238.50	-7	31,994	-0.02%
2018/10/16	4	229.40	5	235.40	237.00	-1	32,157	0.00%
2018/10/15	10	232.60	16	230.63	230.50	-6	33,254	-0.02%
2018/10/12	16	232.34	11	232.91	237.00	5	33,283	0.02%
2018/10/11	15	230.80	28	232.11	227.50	-13	33,261	-0.04%
2018/10/09	4	243.63	0	0.00	244.00	4	32,062	0.01%
2018/10/08	45	243.57	5	243.00	243.50	40	31,849	0.13%
2018/10/05	26	250.63	10	249.50	250.00	16	31,508	0.05%
2018/10/04	154	255.84	0	0.00	254.00	154	31,236	0.49%	大買/鉅額交易
2018/10/03	1.5	259.00	0	0.00	260.00	1.5	30,961	0.00%
2018/10/02	14	257.57	2	257.50	257.50	12	30,877	0.04%
2018/09/28	1	261.00	11	266.00	262.50	-10	31,075	-0.03%
2018/09/27	0	0.00	8	264.69	265.00	-8	30,719	-0.03%
2018/09/26	1	261.50	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0	263.00	1	263.50	263.50	-1	30,398	0.00%
2018/09/21	1	260.00	13	261.04	261.50	-12	30,551	-0.04%
2018/09/20	10	258.00	0	0.00	260.00	10	30,582	0.03%
2018/09/19	0	0.00	22	259.68	258.00	-22	30,735	-0.07%
2018/09/14	1	258.00	7	260.57	261.00	-6	30,987	-0.02%
2018/09/13	24	256.65	6	254.92	255.00	18	31,093	0.06%
2018/09/12	1	261.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	92	260.15	11	259.77	260.00	81	31,058	0.26%
2018/09/10	1	263.00	5	264.70	264.50	-4	31,505	-0.01%
2018/09/07	3	261.00	5	262.10	264.00	-2	31,635	-0.01%
2018/09/06	1	263.00	0	0.00	261.00	1	31,607	0.00%
2018/09/05	1	262.00	6	263.75	264.00	-5	31,614	-0.02%
2018/09/04	10	257.90	1	259.00	257.50	9	31,370	0.03%
2018/09/03	1	258.50	7	258.43	257.00	-6	31,166	-0.02%
2018/08/31	35	255.54	0	0.00	256.00	35	31,124	0.11%
2018/08/30	2	263.00	9	265.11	263.50	-7	30,395	-0.02%
2018/08/29	11	257.50	12	256.42	259.00	-1	30,087	0.00%
2018/08/28	0	249.00	30	249.43	249.50	-30	29,601	-0.10%
2018/08/27	3	245.99	3	245.50	245.00	0	29,510	0.00%
2018/08/23	0	0.00	3	244.00	244.50	-3	31,180	-0.01%
2018/08/21	0	0.00	4.2	241.00	241.00	-4.2	31,896	-0.01%
2018/08/20	0	0.00	10	239.50	239.50	-10	31,991	-0.03%
2018/08/17	1	239.00	2	239.50	239.50	-1	31,983	0.00%
2018/08/16	17	239.09	0	0.00	239.00	17	31,902	0.05%
2018/08/15	4	240.63	10	241.60	241.50	-6	32,029	-0.02%
2018/08/14	5	243.50	2	244.00	243.50	3	32,095	0.01%
2018/08/13	9	240.22	5	239.50	240.50	4	32,080	0.01%
2018/08/10	0	0.00	20	245.50	245.00	-20	32,252	-0.06%
2018/08/08	0	0.00	22	246.16	247.50	-22	32,444	-0.07%
2018/08/07	1	243.00	1	244.00	241.50	0	32,435	0.00%
2018/08/06	0	0.00	2	246.00	245.50	-2	32,428	-0.01%
2018/08/03	0	0.00	24	246.75	247.00	-24	32,568	-0.07%
2018/08/02	11	244.05	10	247.50	244.50	1	32,607	0.00%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	2	245.25	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	1	244.50	245.50	-1	32,923	0.00%
2018/07/27	30	243.33	63	243.06	244.50	-33	33,017	-0.10%
2018/07/26	0	240.00	11	240.09	241.00	-11	33,123	-0.03%
2018/07/25	0	239.50	52	241.00	240.50	-52	33,250	-0.16%
2018/07/24	0	0.00	1	240.00	241.00	-1	33,366	0.00%
2018/07/23	16	241.94	665	241.02	241.00	-649	33,482	-1.94%	大賣/鉅額交易
2018/07/20	42	236.24	122	235.19	237.50	-80	33,414	-0.24%	大賣/
2018/07/19	0	0.00	4	225.88	224.50	-4	32,463	-0.01%
2018/07/18	0	0.00	6	222.75	223.00	-6	32,412	-0.02%
2018/07/16	80	224.27	47	224.51	223.50	33	34,591	0.10%
2018/07/13	15	224.00	10	223.50	224.50	5	34,853	0.01%
2018/07/12	0	0.00	1	221.00	220.50	-1	35,054	0.00%
2018/07/11	12	218.92	2	219.50	220.00	10	35,369	0.03%
2018/07/10	1	223.50	21	223.45	222.00	-20	35,343	-0.06%
2018/07/09	0	0.00	141	221.12	221.50	-141	35,335	-0.40%	大賣/鉅額交易
2018/07/06	5	215.90	2	216.75	217.00	3	34,988	0.01%
2018/07/05	1	214.00	7	213.79	214.50	-6	34,825	-0.02%
2018/07/04	10	217.00	59	216.47	216.00	-49	34,940	-0.14%
2018/07/03	16	215.69	32	215.78	214.50	-16	35,262	-0.05%
2018/07/02	4	215.38	6	217.50	214.00	-2	35,380	-0.01%
2018/06/29	34	214.34	13	214.81	216.50	21	35,116	0.06%
2018/06/28	2	212.50	60	212.00	212.00	-58	34,561	-0.17%
2018/06/27	54	213.50	56	213.76	213.00	-2	34,197	-0.01%
2018/06/26	82	213.99	56	214.74	214.50	26	34,118	0.08%
2018/06/25	69	219.07	29	218.38	218.00	40	33,893	0.12%
2018/06/22	76	225.59	33	226.06	227.50	43	33,591	0.13%
2018/06/21	102	226.76	17	226.62	226.50	85	33,470	0.25%	大買/
2018/06/20	7	224.29	5	225.80	226.00	2	33,799	0.01%
2018/06/19	29	225.10	10	225.00	225.00	19	33,570	0.06%
2018/06/15	5	224.91	92	226.48	231.00	-87	33,033	-0.26%
2018/06/14	12	227.46	20	228.75	226.50	-8	32,572	-0.02%
2018/06/13	65	231.27	2	230.75	232.00	63	32,313	0.19%
2018/06/12	10	225.50	16	226.81	229.00	-6	32,759	-0.02%
2018/06/11	0	0.00	10	225.50	226.00	-10	32,578	-0.03%
2018/06/08	5	227.10	4	227.00	227.00	1	32,607	0.00%
2018/06/07	22	230.34	18	229.72	230.00	4	32,765	0.01%
2018/06/06	1.1	228.18	3	229.67	230.00	-1.9	32,750	-0.01%
2018/06/05	2	227.00	22	227.86	229.00	-20	32,574	-0.06%
2018/06/04	30	228.42	25	227.54	229.00	5	32,455	0.02%
2018/06/01	26	225.17	2.3	225.22	224.00	23.7	32,440	0.07%
2018/05/31	1	220.50	16	222.13	224.00	-15	32,409	-0.05%
2018/05/30	34	221.41	9	221.28	221.00	25	31,255	0.08%
2018/05/29	2	224.00	15	226.50	225.00	-13	31,011	-0.04%
2018/05/28	0	0.00	5	229.00	227.00	-5	31,243	-0.02%
2018/05/25	23	228.41	0	0.00	228.50	23	31,628	0.07%
2018/05/24	15	229.50	6	229.00	229.00	9	31,951	0.03%
2018/05/23	1	229.00	26.6	230.69	228.50	-25.6	32,176	-0.08%
2018/05/22	21	230.31	58	232.08	229.00	-37	32,384	-0.11%
2018/05/21	12	228.50	70	227.30	229.00	-58	33,201	-0.17%
2018/05/18	67	224.66	10	224.50	223.50	57	33,520	0.17%
2018/05/17	45	227.83	0	0.00	226.50	45	34,144	0.13%
2018/05/16	20	229.38	27	229.80	230.50	-7	34,198	-0.02%
2018/05/15	13	230.73	70	232.43	230.50	-57	35,284	-0.16%
2018/05/14	13	233.81	57	233.75	233.00	-44	36,592	-0.12%
2018/05/11	14	232.11	18	232.58	233.00	-4	36,958	-0.01%
2018/05/10	6	229.75	6	231.00	229.50	0	36,874	0.00%
2018/05/09	15	230.00	34	230.32	229.50	-19	36,923	-0.05%
2018/05/08	17	225.38	35	227.09	228.00	-18	37,064	-0.05%
2018/05/07	20	223.95	16	223.50	223.50	4	37,006	0.01%
2018/05/04	21	222.19	7	221.64	223.00	14	37,110	0.04%
2018/05/03	14.2	220.62	20	221.23	220.50	-5.8	37,294	-0.02%
2018/05/02	17	224.79	2	223.00	223.00	15	37,478	0.04%
2018/04/30	0	0.00	2	227.25	227.00	-2	37,532	-0.01%
2018/04/27	2	221.50	16	223.13	223.50	-14	37,613	-0.04%
2018/04/26	25.5	223.20	6	223.25	222.00	19.5	37,760	0.05%
2018/04/25	26	225.27	7	225.36	225.00	19	37,796	0.05%
2018/04/24	32	226.13	12	227.13	227.00	20	37,849	0.05%
2018/04/23	78	226.47	0	0.00	226.50	78	37,800	0.21%
2018/04/20	225	229.48	11	230.41	229.00	214	36,980	0.58%	大買/鉅額交易
2018/04/19	5	244.50	30	242.88	244.50	-25	35,299	-0.07%
2018/04/18	1,020.1	238.00	26	238.98	238.00	994.1	35,126	2.83%	大買/鉅額交易
2018/04/17	13	238.92	21	238.38	238.00	-8	34,926	-0.02%
2018/04/16	30	243.35	7	243.29	243.50	23	34,607	0.07%
2018/04/13	25	245.04	22	245.89	244.50	3	34,619	0.01%
2018/04/12	23	244.61	0	0.00	245.00	23	34,627	0.07%
2018/04/11	0	0.00	20	247.75	248.00	-20	34,661	-0.06%
2018/04/10	28	247.96	43	244.92	245.50	-15	34,785	-0.04%
2018/04/09	35	246.00	46	247.96	245.00	-11	34,854	-0.03%
2018/04/03	53	242.51	5	244.00	244.00	48	34,577	0.14%
2018/04/02	4	246.88	0	0.00	246.50	4	34,396	0.01%
2018/03/31	30	247.00	3	248.00	247.50	27	34,507	0.08%
2018/03/30	3	246.00	20	248.58	246.00	-17	34,655	-0.05%
2018/03/29	4	242.63	8	245.81	244.00	-4	34,601	-0.01%
2018/03/28	20	245.55	9	245.83	245.00	11	34,075	0.03%
2018/03/27	5	248.01	47	248.56	251.00	-42	33,899	-0.12%
2018/03/26	17	242.56	15	243.33	243.50	2	33,692	0.01%
2018/03/23	74	245.55	2	245.00	245.00	72	33,514	0.21%
2018/03/22	10	250.25	3	252.33	251.50	7	33,070	0.02%
2018/03/21	5	252.00	4	252.63	252.50	1	32,862	0.00%
2018/03/20	8	252.38	4	252.75	253.00	4	33,090	0.01%
2018/03/19	30	252.03	2	254.00	255.00	28	33,013	0.08%
2018/03/16	13	251.35	11	253.36	255.00	2	32,954	0.01%
2018/03/15	1	255.49	0	0.00	255.00	1	32,269	0.00%
2018/03/14	8	256.13	5	257.00	257.00	3	32,291	0.01%
2018/03/13	2	256.00	2	258.00	259.00	0	32,532	0.00%
2018/03/12	0	0.00	1	254.00	254.00	-1	32,664	0.00%
2018/03/09	0.1	250.00	0	0.00	250.50	0.1	32,824	0.00%
2018/03/08	0	0.00	13	251.19	249.50	-13	32,997	-0.04%
2018/03/07	5	248.00	2	248.00	247.00	3	33,036	0.01%
2018/03/06	0	0.00	12	246.38	250.00	-12	33,170	-0.04%
2018/03/05	0	0.00	6	241.75	241.50	-6	34,461	-0.02%
2018/03/02	11	239.50	3	239.83	240.00	8	34,446	0.02%
2018/03/01	14	243.43	1	244.00	243.00	13	34,659	0.04%
2018/02/27	3	248.33	5	248.90	246.00	-2	34,534	-0.01%
2018/02/26	2	245.27	14	246.71	246.50	-12	34,040	-0.04%
2018/02/23	5	243.00	6	244.42	245.00	-1	33,597	0.00%
2018/02/22	4	241.38	6	240.50	239.50	-2	33,593	-0.01%
2018/02/21	6	242.50	12	244.13	242.50	-6	33,281	-0.02%
2018/02/12	15	236.33	7	236.36	236.50	8	32,361	0.02%
2018/02/09	26	230.98	12	231.42	232.50	14	32,079	0.04%
2018/02/08	5	239.00	80	239.13	238.50	-75	31,259	-0.24%
2018/02/07	57	243.38	36	242.89	240.00	21	31,221	0.07%
2018/02/06	99	239.04	32	238.69	239.00	67	30,169	0.22%
2018/02/05	96.1	251.74	3	253.00	253.00	93.1	28,665	0.32%
2018/02/02	1	255.50	1	258.50	259.50	0	28,141	0.00%
2018/02/01	0	0.00	17	259.88	259.50	-17	28,051	-0.06%
2018/01/31	0	255.00	5	256.10	255.00	-5	27,779	-0.02%
2018/01/30	17	253.85	0	0.00	253.00	17	27,379	0.06%
2018/01/29	8	257.31	10.5	258.78	258.50	-2.5	27,115	-0.01%
2018/01/26	25	255.10	15	255.67	255.00	10	26,890	0.04%
2018/01/25	47	257.98	32	258.34	258.00	15	26,495	0.06%
2018/01/24	5	258.20	0	0.00	258.00	5	26,090	0.02%
2018/01/23	1	264.50	5	265.00	266.00	-4	25,771	-0.02%
2018/01/22	10	258.50	10	259.55	261.50	0	25,676	0.00%
2018/01/19	0	0.00	5	253.70	255.50	-5	25,252	-0.02%
2018/01/18	4	247.63	26	247.58	248.50	-22	24,628	-0.09%
2018/01/17	5	242.50	7	242.21	242.00	-2	24,080	-0.01%
2018/01/16	5	238.50	5	240.00	240.50	0	23,694	0.00%
2018/01/15	10	239.00	0	0.00	240.00	10	23,596	0.04%
2018/01/12	10	236.15	2	237.00	237.00	8	23,548	0.03%
2018/01/11	23	234.63	32.7	234.46	235.00	-9.7	23,580	-0.04%
2018/01/10	21	237.93	10	238.00	236.50	11	23,554	0.05%
2018/01/09	9	239.94	11	241.59	242.00	-2	23,454	-0.01%
2018/01/08	0	0.00	1,015	242.00	242.00	-1,015	23,468	-4.32%	大賣/鉅額交易
2018/01/05	1	238.50	61	239.48	240.00	-60	23,517	-0.26%
2018/01/04	57	238.43	8	238.31	239.50	49	23,848	0.21%
2018/01/03	5	236.50	41	236.49	237.00	-36	24,422	-0.15%
2018/01/02	0	0.00	10	231.65	232.50	-10	24,194	-0.04%