聯發科 (2454)-第一金券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1350
漲跌
--
漲幅
0.00%
成交量
6,200張
產業
上市半導體類股▼1.05%
3243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

聯發科 (2454)籌碼相關－第一金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金券商分點個股進出
第一金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
2024/12/11	60.4	1342.85	2.1	1337.68	1350.00	58.4	5,491	1.06%
2024/12/10	65.5	1337.84	9.2	1347.03	1350.00	56.3	5,455	1.03%
2024/12/09	1.7	1312.42	1.2	1324.17	1325.00	0.5	5,451	0.01%
2024/12/06	100.1	1313.80	1	1305.00	1305.00	99.1	5,502	1.80%
2024/12/05	3	1325.00	1.8	1326.98	1325.00	1.2	5,516	0.02%
2024/12/04	15	1313.33	6.1	1314.92	1320.00	8.9	5,579	0.16%
2024/12/03	46.2	1306.56	6	1306.67	1315.00	40.2	5,662	0.71%
2024/12/02	0	0.00	1	1304.89	1310.00	-1	5,620	-0.02%
2024/11/29	0	0.00	0	1240.00	1255.00	0	5,600	0.00%
2024/11/28	1.1	1254.23	6	1249.17	1255.00	-4.9	5,628	-0.09%
2024/11/27	0	1265.00	4	1271.25	1250.00	-4	5,648	-0.07%
2024/11/26	0	0.00	2	1275.00	1280.00	-2	5,676	-0.04%
2024/11/25	11.1	1315.88	1	1295.66	1280.00	10	5,687	0.18%
2024/11/22	0	0.00	1	1299.99	1310.00	-1	5,624	-0.02%
2024/11/21	0	1260.83	0	0.00	1265.00	0	5,593	0.00%
2024/11/20	0.2	1281.88	0.1	1290.00	1275.00	0.1	5,600	0.00%
2024/11/19	0	0.00	1	1284.68	1285.00	-1	5,597	-0.02%
2024/11/18	0.2	1248.89	0	0.00	1240.00	0.2	5,597	0.00%
2024/11/15	0.2	1244.44	3	1270.00	1270.00	-2.8	5,630	-0.05%
2024/11/14	0.2	1244.69	0	1260.00	1235.00	0.2	5,675	0.00%
2024/11/13	0.2	1262.42	1	1255.02	1255.00	-0.8	5,655	-0.01%
2024/11/12	0	1275.00	0	1280.00	1265.00	0	5,662	0.00%
2024/11/11	0	1288.33	0	1295.00	1295.00	0	5,655	0.00%
2024/11/08	4.3	1288.33	5	1300.00	1280.00	-0.7	5,685	-0.01%
2024/11/07	1.1	1327.57	1.5	1316.67	1305.00	-0.4	5,732	-0.01%
2024/11/06	14.5	1310.35	0	1299.78	1305.00	14.5	5,795	0.25%
2024/11/05	6.2	1297.21	7	1285.00	1290.00	-0.8	5,907	-0.01%
2024/11/04	0	1290.00	0.1	1295.00	1295.00	-0.1	6,121	0.00%
2024/11/01	1.1	1294.12	1	1279.70	1290.00	0.1	6,433	0.00%
2024/10/30	0.1	1300.00	0	0.00	1290.00	0.1	6,533	0.00%
2024/10/29	3.2	1295.02	0	1305.00	1300.00	3.2	6,643	0.05%
2024/10/28	5.2	1325.89	1.4	1327.72	1335.00	3.7	6,677	0.06%
2024/10/25	0.1	1315.00	117	1313.23	1315.00	-116.9	6,661	-1.75%	大賣/鉅額交易
2024/10/24	1	1299.98	0	1290.00	1270.00	1	6,633	0.02%
2024/10/23	0.1	1303.64	32	1302.34	1300.00	-31.9	6,729	-0.47%
2024/10/22	16.1	1304.66	0	0.00	1310.00	16.1	6,746	0.24%
2024/10/21	0.3	1325.31	0	1323.33	1330.00	0.3	6,780	0.00%
2024/10/18	10.2	1311.74	20.4	1304.49	1305.00	-10.2	6,772	-0.15%
2024/10/17	0	1275.00	16.3	1279.88	1275.00	-16.3	6,797	-0.24%
2024/10/16	3.3	1270.29	0.1	1288.33	1275.00	3.2	6,828	0.05%
2024/10/15	1.1	1304.52	1	1309.99	1300.00	0	6,804	0.00%
2024/10/14	2.1	1297.18	3	1298.33	1290.00	-0.9	6,764	-0.01%
2024/10/11	39.2	1283.68	16.2	1298.08	1300.00	23.1	6,812	0.34%
2024/10/09	7	1250.71	1.2	1249.07	1245.00	5.8	6,735	0.09%
2024/10/08	1.2	1232.04	1	1240.00	1225.00	0.1	6,733	0.00%
2024/10/07	3.1	1244.92	7.2	1243.06	1250.00	-4.2	6,822	-0.06%
2024/10/04	0.1	1225.00	1.1	1225.00	1230.00	-1	6,801	-0.01%
2024/10/01	2	1224.99	3.2	1208.75	1210.00	-1.2	6,792	-0.02%
2024/09/30	4.4	1204.18	4	1225.00	1175.00	0.4	6,819	0.01%
2024/09/27	5.3	1298.86	3.4	1281.25	1260.00	1.9	6,784	0.03%
2024/09/26	10.3	1265.87	13.6	1260.12	1270.00	-3.3	6,720	-0.05%
2024/09/25	51.1	1216.86	10	1220.55	1225.00	41	6,647	0.62%
2024/09/24	0.4	1155.00	6	1150.02	1195.00	-5.6	6,579	-0.09%
2024/09/23	8.1	1145.00	1	1125.00	1145.00	7.1	6,544	0.11%
2024/09/20	3	1143.33	0	0.00	1125.00	3	6,552	0.05%
2024/09/19	105.1	1100.69	1	1109.98	1120.00	104.1	6,561	1.59%	大買/鉅額交易
2024/09/18	16.4	1104.77	20.2	1105.54	1105.00	-3.9	6,583	-0.06%
2024/09/16	1.2	1112.50	0	1125.00	1130.00	1.2	6,644	0.02%
2024/09/13	1.1	1140.09	0	0.00	1125.00	1.1	6,686	0.02%
2024/09/12	4.1	1146.38	2	1150.00	1155.00	2.1	6,821	0.03%
2024/09/11	10	1122.00	0	0.00	1110.00	10	6,877	0.15%
2024/09/10	0	1110.46	2	1120.00	1130.00	-2	6,881	-0.03%
2024/09/09	106.6	1100.14	6	1099.17	1105.00	100.6	6,887	1.46%	大買/
2024/09/06	0.1	1140.00	0	0.00	1145.00	0.1	6,986	0.00%
2024/09/05	12.6	1115.55	1	1120.00	1110.00	11.6	7,030	0.16%
2024/09/04	1.6	1140.20	0	1149.69	1135.00	1.6	6,972	0.02%
2024/09/03	1.1	1210.64	50.3	1209.35	1220.00	-49.2	6,893	-0.71%
2024/09/02	25	1220.60	14	1215.00	1225.00	11	7,001	0.16%
2024/08/30	0	1242.34	59	1238.05	1240.00	-59	7,045	-0.84%
2024/08/29	0	0.00	1.1	1253.04	1250.00	-1.1	7,064	-0.02%
2024/08/28	1.1	1203.78	62	1192.74	1200.00	-60.9	7,079	-0.86%
2024/08/27	0	1200.00	0	0.00	1210.00	0	7,239	0.00%
2024/08/26	1.1	1216.40	1	1220.02	1215.00	0.1	7,315	0.00%
2024/08/23	0.1	1205.00	2	1205.00	1225.00	-1.9	7,384	-0.03%
2024/08/22	25	1225.20	0	1227.50	1230.00	25	7,480	0.33%
2024/08/21	25.1	1223.79	0	0.00	1220.00	25.1	7,669	0.33%
2024/08/20	108	1255.69	1	1255.00	1250.00	107	7,648	1.40%	大買/鉅額交易
2024/08/19	98.2	1254.88	7	1247.14	1255.00	91.2	7,680	1.19%
2024/08/16	39	1228.46	0	1214.38	1230.00	39	7,657	0.51%
2024/08/15	27.1	1166.85	1	1165.02	1155.00	26.1	7,597	0.34%
2024/08/14	44	1182.95	0	1180.00	1185.00	44	7,646	0.58%
2024/08/13	52.1	1163.19	0	0.00	1160.00	52.1	7,678	0.68%
2024/08/12	42	1167.50	0.1	1160.00	1175.00	41.9	7,782	0.54%
2024/08/09	1	1149.90	5	1130.08	1125.00	-4	7,798	-0.05%
2024/08/08	20.2	1125.89	0	0.00	1115.00	20.2	7,807	0.26%
2024/08/07	10.1	1130.18	1	1120.00	1150.00	9.1	7,740	0.12%
2024/08/06	10.1	1081.97	4.1	1072.86	1075.00	6	7,639	0.08%
2024/08/05	2.4	983.96	18.1	989.36	991.00	-15.8	7,495	-0.21%
2024/08/02	5.2	1124.27	22.1	1107.74	1090.00	-16.9	7,292	-0.23%
2024/08/01	310.3	1188.15	26	1184.81	1180.00	284.3	7,116	3.99%	大買/鉅額交易
2024/07/31	5.1	1214.96	5	1213.00	1220.00	0.1	6,990	0.00%
2024/07/30	13.2	1234.54	0	1235.00	1255.00	13.2	6,977	0.19%
2024/07/29	22.1	1240.01	1	1255.00	1240.00	21.1	6,994	0.30%
2024/07/26	2.2	1206.35	0.5	1219.97	1245.00	1.7	7,006	0.02%
2024/07/23	11.2	1274.77	5	1254.00	1275.00	6.2	6,968	0.09%
2024/07/22	2	1224.82	1.4	1212.32	1225.00	0.6	6,957	0.01%
2024/07/19	5.1	1260.08	8	1265.00	1260.00	-2.9	6,937	-0.04%
2024/07/18	8.7	1270.21	1.1	1274.09	1280.00	7.6	6,943	0.11%
2024/07/17	1	1324.98	5.3	1320.95	1325.00	-4.2	6,877	-0.06%
2024/07/16	0.1	1341.64	0	1345.00	1345.00	0.1	6,929	0.00%
2024/07/15	1.1	1365.05	0	0.00	1355.00	1.1	7,106	0.02%
2024/07/12	0.9	1364.87	1	1360.00	1360.00	-0.1	7,167	0.00%
2024/07/11	0	1430.00	31	1427.58	1420.00	-31	7,181	-0.43%
2024/07/10	0.7	1427.86	2.2	1431.36	1435.00	-1.5	7,294	-0.02%
2024/07/09	0	0.00	41.2	1449.35	1460.00	-41.2	7,356	-0.56%
2024/07/08	0.2	1387.62	1	1405.02	1420.00	-0.8	7,282	-0.01%
2024/07/05	4.9	1349.07	0	1353.57	1350.00	4.8	7,258	0.07%
2024/07/04	1.2	1377.71	5	1378.02	1375.00	-3.8	7,258	-0.05%
2024/07/03	5.2	1400.20	0	0.00	1405.00	5.2	7,186	0.07%
2024/07/02	1.1	1404.60	2	1407.50	1410.00	-0.9	7,148	-0.01%
2024/07/01	3.1	1415.39	0	1415.00	1415.00	3.1	7,131	0.04%
2024/06/28	1.3	1389.64	4.2	1394.76	1400.00	-2.9	7,117	-0.04%
2024/06/27	1.1	1390.46	0	0.00	1395.00	1.1	7,092	0.02%
2024/06/26	1.4	1422.86	54	1414.35	1405.00	-52.6	7,151	-0.74%
2024/06/25	0.4	1380.21	81.5	1385.63	1385.00	-81.1	7,183	-1.13%
2024/06/24	20.7	1416.44	51.2	1416.17	1410.00	-30.5	7,127	-0.43%
2024/06/21	28.3	1458.62	3.2	1446.48	1490.00	25	7,084	0.35%
2024/06/20	75	1485.60	8.1	1485.03	1500.00	67	6,959	0.96%
2024/06/19	53	1473.87	8.9	1465.52	1485.00	44.1	6,953	0.63%
2024/06/18	62.3	1396.93	0.1	1400.00	1405.00	62.2	6,867	0.91%
2024/06/17	0	0.00	0	1385.00	1380.00	0	6,839	0.00%
2024/06/14	35.4	1389.20	0	1389.84	1395.00	35.3	6,913	0.51%
2024/06/13	17.8	1376.22	50.6	1379.73	1385.00	-32.8	6,913	-0.47%
2024/06/12	14.1	1302.47	1.1	1304.48	1300.00	12.9	6,837	0.19%
2024/06/11	50.1	1265.80	2.1	1260.22	1270.00	48.1	6,916	0.69%
2024/06/07	51	1278.92	3	1281.67	1275.00	48	6,939	0.69%
2024/06/06	3	1251.68	80.1	1285.12	1290.00	-77.1	6,941	-1.11%
2024/06/05	14.3	1228.56	0	1230.00	1230.00	14.3	6,872	0.21%
2024/06/04	2.2	1235.06	34	1235.00	1240.00	-31.8	7,043	-0.45%
2024/06/03	21.1	1269.96	0.1	1255.00	1270.00	21	7,177	0.29%
2024/05/31	10.8	1250.94	0.1	1265.00	1235.00	10.7	7,232	0.15%
2024/05/30	0.2	1274.97	21.1	1287.37	1290.00	-20.9	7,136	-0.29%
2024/05/29	0.1	1299.52	0	1300.24	1290.00	0.1	7,200	0.00%
2024/05/28	1.2	1305.04	0.2	1310.03	1310.00	1.1	7,271	0.01%
2024/05/27	2.1	1268.25	3.6	1273.85	1285.00	-1.5	7,255	-0.02%
2024/05/24	0.1	1195.00	0	1195.00	1195.00	0.1	7,302	0.00%
2024/05/23	1.1	1204.42	2.1	1204.75	1205.00	-1	7,448	-0.01%
2024/05/22	1.1	1174.47	0.1	1174.76	1185.00	1	7,734	0.01%
2024/05/21	4.1	1180.95	12	1180.83	1175.00	-7.9	7,830	-0.10%
2024/05/20	1.2	1180.76	21	1180.25	1190.00	-19.8	7,863	-0.25%
2024/05/17	0.4	1176.04	0.1	1170.00	1165.00	0.3	7,888	0.00%
2024/05/16	0	0.00	7.4	1187.60	1190.00	-7.4	7,852	-0.09%
2024/05/15	2.1	1150.35	1	1170.00	1155.00	1.1	7,759	0.01%
2024/05/14	0.3	1123.85	2.4	1131.10	1155.00	-2.1	7,861	-0.03%
2024/05/13	1	1104.94	1.1	1109.72	1115.00	0	7,832	0.00%
2024/05/10	1	1099.95	1.1	1094.39	1095.00	-0.1	7,887	0.00%
2024/05/09	72	1105.00	1	1109.99	1095.00	71	8,091	0.88%
2024/05/08	1.2	1075.68	13.5	1083.72	1095.00	-12.3	8,113	-0.15%
2024/05/07	1	1044.99	29	1038.97	1045.00	-28	8,104	-0.35%
2024/05/06	1	1044.92	317.8	1035.03	1035.00	-316.8	8,168	-3.88%	大賣/鉅額交易
2024/05/03	0	1035.54	1.2	1036.79	1040.00	-1.2	8,181	-0.01%
2024/05/02	0	1000.00	0	0.00	1000.00	0	8,220	0.00%
2024/04/30	1.2	1006.78	4.3	1008.37	992.00	-3.1	8,260	-0.04%
2024/04/29	3.3	1023.51	5.8	1031.90	1015.00	-2.5	8,263	-0.03%
2024/04/26	6.1	996.37	1	999.00	1005.00	5.1	8,286	0.06%
2024/04/25	10	981.82	42	998.14	981.00	-32	8,341	-0.38%
2024/04/24	1.1	998.02	7	1006.00	1010.00	-5.9	8,353	-0.07%
2024/04/23	0.3	975.97	2	979.00	972.00	-1.7	8,440	-0.02%
2024/04/22	29.3	972.54	69	972.10	966.00	-39.7	8,512	-0.47%
2024/04/19	2.5	997.28	140.3	992.58	993.00	-137.8	8,431	-1.63%	大賣/鉅額交易
2024/04/18	0.4	1040.07	0.1	1040.00	1050.00	0.3	8,249	0.00%
2024/04/17	6.1	1050.04	0	1065.00	1050.00	6.1	8,243	0.07%
2024/04/16	11.2	1064.28	52.2	1065.33	1055.00	-41	8,185	-0.50%
2024/04/15	3.1	1119.02	30	1118.00	1110.00	-26.9	8,081	-0.33%
2024/04/12	3	1176.68	63.5	1179.72	1180.00	-60.5	8,021	-0.75%
2024/04/11	11	1209.55	2.4	1211.00	1200.00	8.6	8,026	0.11%
2024/04/10	18.4	1203.75	0.4	1190.00	1195.00	18	8,062	0.22%
2024/04/09	7.2	1165.00	0.2	1165.19	1160.00	7	8,165	0.09%
2024/04/08	50.2	1151.31	0.4	1154.99	1150.00	49.8	8,276	0.60%
2024/04/03	0.6	1164.99	12	1163.33	1160.00	-11.4	8,292	-0.14%
2024/04/02	0	0.00	1	1165.00	1165.00	-1	8,315	-0.01%
2024/04/01	1.1	1165.01	7	1165.71	1160.00	-5.9	8,388	-0.07%
2024/03/29	1	1179.95	31	1177.27	1195.00	-30	8,352	-0.36%
2024/03/28	2.3	1147.29	25.1	1171.00	1160.00	-22.8	8,270	-0.28%
2024/03/27	14	1150.00	0.2	1164.60	1165.00	13.8	8,209	0.17%
2024/03/26	0.1	1145.69	5	1125.01	1130.00	-5	8,183	-0.06%
2024/03/25	1.1	1125.00	1.1	1130.00	1120.00	-0.1	8,181	0.00%
2024/03/22	4	1126.25	0.1	1120.39	1125.00	3.9	8,210	0.05%
2024/03/21	0	1140.00	0	0.00	1140.00	0	8,193	0.00%
2024/03/20	0	1135.54	5	1141.00	1130.00	-5	8,283	-0.06%
2024/03/19	0.2	1148.33	2.6	1155.00	1150.00	-2.4	8,293	-0.03%
2024/03/18	0.2	1155.16	1	1175.00	1170.00	-0.8	8,246	-0.01%
2024/03/15	0.2	1130.15	9.6	1134.63	1135.00	-9.3	8,223	-0.11%
2024/03/14	3.1	1172.72	4.7	1161.13	1150.00	-1.6	8,175	-0.02%
2024/03/13	0	1226.00	3	1224.14	1215.00	-3	8,048	-0.04%
2024/03/12	1	1205.00	9.6	1210.31	1215.00	-8.6	7,983	-0.11%
2024/03/11	0	1215.46	2	1217.51	1225.00	-2	7,950	-0.03%
2024/03/08	6.2	1237.88	10.4	1228.03	1230.00	-4.2	7,942	-0.05%
2024/03/07	23.2	1232.46	63.7	1234.72	1230.00	-40.5	7,757	-0.52%
2024/03/06	48.2	1190.09	11.2	1184.28	1190.00	37	7,564	0.49%
2024/03/05	0	1140.00	2	1150.00	1155.00	-2	7,525	-0.03%
2024/03/04	1.1	1133.91	5.1	1120.31	1150.00	-4	7,470	-0.05%
2024/03/01	1.2	1105.76	0	1150.00	1105.00	1.2	7,359	0.02%
2024/02/29	5.1	1134.79	0.4	1140.00	1140.00	4.8	7,252	0.07%
2024/02/27	36.1	1126.24	32.2	1128.23	1115.00	3.8	7,175	0.05%
2024/02/26	68.2	1103.92	23.7	1100.32	1115.00	44.5	6,975	0.64%
2024/02/23	80.1	1056.95	19.9	1071.33	1100.00	60.2	6,882	0.87%
2024/02/22	1.6	994.94	4.2	1000.96	1015.00	-2.7	6,651	-0.04%
2024/02/21	41.1	982.20	70	984.71	981.00	-28.9	6,598	-0.44%
2024/02/20	2	980.00	4	979.73	982.00	-2	6,589	-0.03%
2024/02/19	1.2	962.73	0	956.00	963.00	1.2	6,590	0.02%
2024/02/16	27	971.00	0	965.00	970.00	27	6,661	0.41%
2024/02/15	53	971.43	15	969.07	972.00	38	6,666	0.57%
2024/02/05	4	936.23	0	0.00	937.00	4	6,630	0.06%
2024/02/02	0	931.89	26.2	930.85	936.00	-26.2	6,660	-0.39%
2024/02/01	12.4	930.02	15	929.47	930.00	-2.6	6,651	-0.04%
2024/01/31	23	968.52	16	966.44	966.00	7	6,527	0.11%
2024/01/30	42	965.62	7.1	958.63	963.00	34.9	6,494	0.54%
2024/01/29	0.2	931.17	4	938.00	938.00	-3.8	6,457	-0.06%
2024/01/26	6	931.33	0	0.00	936.00	6	6,433	0.09%
2024/01/25	7	946.29	0	941.00	943.00	7	6,506	0.11%
2024/01/24	11	932.36	2	933.00	936.00	9	6,471	0.14%
2024/01/23	0	918.56	0	0.00	911.00	0	6,521	0.00%
2024/01/22	2	926.52	9	922.00	922.00	-7	6,690	-0.10%
2024/01/19	0	913.00	23	913.21	920.00	-23	6,650	-0.35%
2024/01/18	1.2	895.99	10	891.90	897.00	-8.8	6,590	-0.13%
2024/01/17	6.1	884.37	3.2	891.72	879.00	2.9	6,586	0.04%
2024/01/16	3.3	902.16	4	900.00	895.00	-0.7	6,479	-0.01%
2024/01/15	3	924.68	0.1	927.00	922.00	2.9	6,397	0.05%
2024/01/12	2	919.50	1	921.00	926.00	1	6,468	0.02%
2024/01/11	2	925.51	0	0.00	920.00	2	6,515	0.03%
2024/01/10	3	924.67	15	928.47	924.00	-12	6,528	-0.18%
2024/01/09	2.2	928.27	6	930.00	928.00	-3.8	6,595	-0.06%
2024/01/08	4.2	921.71	3	920.00	920.00	1.2	6,594	0.02%
2024/01/05	3	927.67	0	0.00	921.00	3	6,666	0.05%
2024/01/04	0.1	932.71	6	926.13	928.00	-5.9	6,686	-0.09%
2024/01/03	10.5	961.65	21	957.76	953.00	-10.5	6,753	-0.16%
2024/01/02	11.2	992.84	16	985.50	981.00	-4.8	6,593	-0.07%
2023/12/29	4	1015.00	0	1020.00	1015.00	4	6,519	0.06%
2023/12/28	0.2	1044.37	3	1041.67	1025.00	-2.8	6,562	-0.04%
2023/12/27	3	1038.33	11.4	1037.82	1040.00	-8.4	6,643	-0.13%
2023/12/26	2	1000.00	10	1000.00	1000.00	-8	6,565	-0.12%
2023/12/22	2	988.00	8.2	984.53	990.00	-6.2	6,583	-0.09%
2023/12/21	1	975.07	23.4	973.76	976.00	-22.3	6,592	-0.34%
2023/12/20	25	983.36	15	990.40	983.00	10	6,594	0.15%
2023/12/19	3	984.66	27	983.26	992.00	-24	6,614	-0.36%
2023/12/18	1.2	985.60	6	990.66	989.00	-4.8	6,614	-0.07%
2023/12/15	18	990.94	8	985.99	996.00	10	6,618	0.15%
2023/12/14	1	966.00	30	963.57	966.00	-29	6,525	-0.44%
2023/12/13	3	952.00	1.1	950.81	955.00	1.9	6,615	0.03%
2023/12/12	1	948.00	16	941.19	939.00	-15	6,787	-0.22%
2023/12/11	3	935.00	5	937.20	941.00	-2	6,804	-0.03%
2023/12/08	15.2	942.92	0	942.09	943.00	15.2	6,863	0.22%
2023/12/07	3	939.67	0	933.00	931.00	3	6,890	0.04%
2023/12/06	0	929.00	30.1	929.47	927.00	-30.1	6,874	-0.44%
2023/12/05	2	923.01	1	926.00	929.00	1	6,897	0.01%
2023/12/04	1	936.06	1	932.00	933.00	0	6,864	0.00%
2023/11/30	0	0.00	1	948.00	945.00	-1	6,854	-0.01%
2023/11/29	2	943.49	4	946.50	948.00	-2	6,772	-0.03%
2023/11/28	0.2	938.24	0	0.00	942.00	0.2	6,736	0.00%
2023/11/27	1.1	942.45	0	937.00	931.00	1.1	6,738	0.02%
2023/11/24	0	933.00	0	0.00	945.00	0	6,715	0.00%
2023/11/22	0	0.00	7.5	936.12	942.00	-7.5	6,738	-0.11%
2023/11/21	1	919.10	6.1	928.26	926.00	-5.1	6,725	-0.08%
2023/11/20	3.2	917.75	3	910.03	912.00	0.2	6,660	0.00%
2023/11/17	0	0.00	8.2	901.44	904.00	-8.2	6,577	-0.12%
2023/11/16	2.1	899.51	83.1	893.93	893.00	-81.1	6,559	-1.24%
2023/11/15	20	908.30	3.2	908.00	908.00	16.8	6,476	0.26%
2023/11/14	1.1	915.64	0	0.00	905.00	1.1	6,389	0.02%
2023/11/13	2	913.50	11.1	915.64	906.00	-9.1	6,386	-0.14%
2023/11/10	9	891.78	4.1	886.29	884.00	4.9	6,327	0.08%
2023/11/09	11	904.82	2.2	908.88	905.00	8.8	6,247	0.14%
2023/11/08	7.2	905.97	17	908.47	914.00	-9.8	6,192	-0.16%
2023/11/07	1	890.00	62	887.94	888.00	-61	6,118	-1.00%
2023/11/06	1	877.00	1	880.15	882.00	0	6,072	0.00%
2023/11/03	0	865.00	26	869.00	870.00	-26	6,004	-0.43%
2023/11/02	5	868.98	8.1	867.02	868.00	-3.1	6,004	-0.05%
2023/11/01	2.1	853.14	4.2	846.44	846.00	-2.1	5,901	-0.04%
2023/10/31	9	854.44	8	848.49	842.00	1	5,899	0.02%
2023/10/30	46.2	851.29	4	855.46	857.00	42.2	5,868	0.72%
2023/10/27	2	803.49	0	0.00	801.00	2	5,830	0.04%
2023/10/26	13	816.46	0	0.00	817.00	13	5,993	0.22%
2023/10/25	1	824.99	145	820.40	822.00	-144	5,972	-2.41%	大賣/鉅額交易
2023/10/24	0.1	813.00	20	813.00	816.00	-19.9	5,942	-0.34%
2023/10/23	0.1	818.96	0	819.00	821.00	0	5,974	0.00%
2023/10/20	0.1	829.94	0.1	829.00	828.00	0	6,001	0.00%
2023/10/19	7	834.14	0	821.00	830.00	7	5,982	0.12%
2023/10/18	7.4	811.80	3	811.04	813.00	4.4	6,048	0.07%
2023/10/17	9	826.78	4.1	838.58	825.00	4.9	5,962	0.08%
2023/10/16	0	0.00	0	840.00	840.00	0	5,928	0.00%
2023/10/13	41	825.63	8.2	831.01	842.00	32.8	5,910	0.55%
2023/10/12	42	811.57	6	811.00	815.00	36	5,818	0.62%
2023/10/11	16.2	807.90	9.6	809.53	814.00	6.7	5,806	0.11%
2023/10/06	30	786.70	28	784.39	786.00	2	5,683	0.04%
2023/10/05	17	783.59	5	784.00	786.00	12	5,699	0.21%
2023/10/04	0	0.00	11	772.73	780.00	-11	5,662	-0.19%
2023/10/03	24.5	776.69	2.1	777.79	772.00	22.4	5,629	0.40%
2023/10/02	15	743.00	0	742.00	745.00	15	5,529	0.27%
2023/09/28	11.2	732.00	16	735.06	735.00	-4.8	5,534	-0.09%
2023/09/27	18	731.17	38	730.82	737.00	-20	5,531	-0.36%
2023/09/26	3	739.67	2.1	744.67	737.00	0.9	5,530	0.02%
2023/09/25	8	758.50	6	753.83	755.00	2	5,515	0.04%
2023/09/22	11	738.81	4.1	742.87	746.00	7	5,511	0.13%
2023/09/21	23.1	748.61	2.2	746.21	746.00	20.9	5,456	0.38%
2023/09/20	35.1	758.37	1.3	758.43	759.00	33.9	5,441	0.62%
2023/09/19	1.1	781.41	3.1	775.65	773.00	-2	5,433	-0.04%
2023/09/18	14.7	782.27	7.2	774.34	782.00	7.5	5,405	0.14%
2023/09/15	11.1	752.21	10.3	755.41	763.00	0.8	5,396	0.02%
2023/09/14	32	729.34	0	0.00	733.00	32	5,534	0.58%
2023/09/13	10	736.00	4	738.02	732.00	6	5,770	0.10%
2023/09/12	1	716.00	6.5	723.54	728.00	-5.5	5,785	-0.10%
2023/09/11	0	0.00	0	711.00	714.00	0	5,808	0.00%
2023/09/08	0.5	705.62	10	704.51	709.00	-9.6	5,861	-0.16%
2023/09/07	6.5	715.47	8.1	717.22	717.00	-1.6	5,907	-0.03%
2023/09/06	32	716.13	15	714.00	712.00	17	5,918	0.29%
2023/09/05	6	715.33	1.1	713.83	718.00	4.9	5,943	0.08%
2023/09/04	11	708.73	0	710.00	711.00	11	5,984	0.18%
2023/09/01	1	707.00	0.1	703.40	710.00	0.9	6,032	0.01%
2023/08/31	0	0.00	2.1	710.46	705.00	-2.1	6,053	-0.03%
2023/08/30	0	0.00	0.1	708.00	709.00	-0.1	6,044	0.00%
2023/08/29	0	0.00	2.1	707.85	710.00	-2.1	6,080	-0.04%
2023/08/28	63.1	704.30	0.1	703.38	701.00	63	6,097	1.03%
2023/08/25	3	693.67	1	691.99	694.00	2	6,199	0.03%
2023/08/24	2	688.00	1	686.98	691.00	1	6,377	0.02%
2023/08/23	0	673.00	11.1	671.01	671.00	-11.1	6,451	-0.17%
2023/08/22	3	676.00	1.1	679.77	672.00	1.9	6,596	0.03%
2023/08/21	0	0.00	0	674.00	669.00	0	6,612	0.00%
2023/08/18	1.3	675.22	0	0.00	674.00	1.3	6,661	0.02%
2023/08/17	1	676.01	0	0.00	674.00	1	6,696	0.02%
2023/08/15	0.1	682.00	0	0.00	678.00	0.1	6,677	0.00%
2023/08/14	0	670.25	0	0.00	672.00	0	6,704	0.00%
2023/08/11	0	681.50	0	687.50	679.00	0	6,776	0.00%
2023/08/10	73.1	691.81	7.1	695.84	693.00	66	6,757	0.98%
2023/08/09	2	700.50	0	695.00	701.00	2	6,745	0.03%
2023/08/08	3.2	690.64	8	698.63	690.00	-4.8	6,777	-0.07%
2023/08/07	3	708.98	1	706.00	706.00	2	6,736	0.03%
2023/08/04	4	703.50	1	705.00	706.00	3	6,741	0.04%
2023/08/02	2	713.98	7.2	711.60	709.00	-5.2	6,665	-0.08%
2023/08/01	7.2	710.96	7.1	709.31	713.00	0.1	6,565	0.00%
2023/07/31	15	691.67	62.3	690.30	690.00	-47.3	6,386	-0.74%
2023/07/28	1.1	664.07	0	0.00	658.00	1.1	6,200	0.02%
2023/07/27	5	657.80	0	0.00	658.00	5	6,239	0.08%
2023/07/26	1	664.80	1	654.00	655.00	0	6,267	0.00%
2023/07/25	3.4	670.61	6	671.50	665.00	-2.6	6,257	-0.04%
2023/07/24	7	684.25	32	681.75	675.00	-25	6,219	-0.40%
2023/07/21	2.3	669.11	1	675.00	682.00	1.3	6,214	0.02%
2023/07/20	1	691.01	9	691.00	692.00	-8	6,162	-0.13%
2023/07/19	3	696.33	0.3	695.91	696.00	2.7	6,199	0.04%
2023/07/18	12.3	680.71	0	0.00	683.00	12.3	6,180	0.20%
2023/07/17	0	683.33	0	0.00	683.00	0	6,267	0.00%
2023/07/14	12	693.58	0	693.00	692.00	12	6,375	0.19%
2023/07/13	0	682.00	0.6	686.00	680.00	-0.6	6,507	-0.01%
2023/07/12	1.1	685.99	0	0.00	685.00	1.1	6,656	0.02%
2023/07/11	3.1	685.03	39	684.36	686.00	-36	6,664	-0.54%
2023/07/10	151.5	677.53	2	673.00	673.00	149.5	6,692	2.23%	大買/鉅額交易
2023/07/07	0.2	684.25	0	0.00	682.00	0.2	6,657	0.00%
2023/07/06	1.2	693.00	0	0.00	690.00	1.2	6,660	0.02%
2023/07/05	10.8	699.19	0	0.00	697.00	10.8	6,686	0.16%
2023/07/04	0.1	695.00	1	696.00	700.00	-0.9	6,698	-0.01%
2023/07/03	0.1	693.83	0	0.00	691.00	0.1	6,780	0.00%
2023/06/30	0.1	689.89	0	0.00	688.00	0.1	6,804	0.00%
2023/06/29	1	704.00	0	704.00	696.00	1	6,781	0.01%
2023/06/28	3.1	693.30	4	695.00	695.00	-0.9	6,759	-0.01%
2023/06/27	15.2	681.71	170	684.41	681.00	-154.8	6,755	-2.29%	大賣/鉅額交易
2023/06/26	12.4	686.23	2	685.00	685.00	10.4	6,729	0.15%
2023/06/21	17.3	687.72	2	694.00	693.00	15.3	6,725	0.23%
2023/06/20	39.5	711.80	8	705.63	691.00	31.5	6,613	0.48%
2023/06/19	1.2	788.62	37	783.08	785.00	-35.8	6,287	-0.57%
2023/06/16	3.4	756.07	55.1	759.85	751.00	-51.7	6,046	-0.85%
2023/06/15	2.4	770.99	12	769.84	766.00	-9.7	5,965	-0.16%
2023/06/14	45.1	778.34	15	780.13	780.00	30.1	5,945	0.51%
2023/06/13	2.1	778.90	17.1	773.96	779.00	-15	5,954	-0.25%
2023/06/12	1	767.00	7.1	768.01	767.00	-6.1	5,921	-0.10%
2023/06/09	1	764.01	8.1	767.74	764.00	-7.1	5,940	-0.12%
2023/06/08	45.2	773.99	13	766.46	768.00	32.2	5,946	0.54%
2023/06/07	2	766.00	7	766.86	768.00	-5	5,921	-0.08%
2023/06/06	4	759.01	8	758.00	757.00	-4	5,920	-0.07%
2023/06/05	52	763.10	2.1	761.00	759.00	49.9	5,990	0.83%
2023/06/02	1	759.61	3	752.00	751.00	-2	5,988	-0.03%
2023/06/01	52	755.77	1	749.00	748.00	51	6,005	0.85%
2023/05/31	35	754.40	30	757.30	759.00	5	6,008	0.08%
2023/05/30	7	767.00	13.2	768.19	763.00	-6.2	5,965	-0.10%
2023/05/29	6.4	747.89	11	748.09	738.00	-4.6	5,953	-0.08%
2023/05/26	11.8	722.44	3	729.02	730.00	8.8	5,919	0.15%
2023/05/25	0	0.00	3	712.00	708.00	-3	5,864	-0.05%
2023/05/24	24	706.33	3	704.01	711.00	21	5,857	0.36%
2023/05/23	0.3	713.67	5.1	711.22	716.00	-4.8	5,807	-0.08%
2023/05/22	3.2	707.06	9	704.89	705.00	-5.8	5,763	-0.10%
2023/05/19	0	692.33	0.1	696.58	698.00	-0.1	5,747	0.00%
2023/05/18	6.4	688.72	10	689.50	689.00	-3.7	5,748	-0.06%
2023/05/17	3	683.67	2	682.03	685.00	1	5,785	0.02%
2023/05/16	2.1	681.57	1	683.00	680.00	1.1	5,709	0.02%
2023/05/15	5	679.20	2	680.00	680.00	3	5,715	0.05%
2023/05/12	3	665.32	2	670.50	673.00	1	5,708	0.02%
2023/05/11	4.2	669.05	4	670.25	668.00	0.2	5,688	0.00%
2023/05/10	4	669.00	1	668.00	668.00	3	5,765	0.05%
2023/05/09	3	677.33	2	677.00	677.00	1	5,820	0.02%
2023/05/08	2.1	674.93	0	0.00	675.00	2.1	5,909	0.04%
2023/05/05	2	672.00	0	0.00	675.00	2	5,965	0.03%
2023/05/04	40	670.20	0	0.00	668.00	40	6,096	0.66%
2023/05/03	0	672.00	1	672.00	680.00	-1	6,099	-0.02%
2023/05/02	0.1	669.09	0.1	671.99	671.00	0	6,171	0.00%
2023/04/28	31.1	668.49	0	0.00	665.00	31.1	6,300	0.49%
2023/04/27	0	0.00	1	659.00	662.00	-1	6,268	-0.02%
2023/04/26	3	643.66	17	646.24	649.00	-14	6,271	-0.22%
2023/04/25	19.4	663.97	18	655.33	650.00	1.4	6,263	0.02%
2023/04/24	0	677.00	1	675.00	676.00	-1	6,226	-0.02%
2023/04/21	8	665.78	5	665.06	665.00	3	6,262	0.05%
2023/04/20	3	670.46	3	675.00	673.00	0	6,320	0.00%
2023/04/19	16	678.88	8.1	678.77	675.00	7.9	6,272	0.13%
2023/04/18	21.5	693.29	0	687.00	688.00	21.4	6,207	0.35%
2023/04/17	189.1	706.39	4.4	706.16	709.00	184.8	6,062	3.05%	大買/鉅額交易
2023/04/14	2.1	753.40	2	749.00	748.00	0.1	5,874	0.00%
2023/04/13	30.1	756.20	2	755.00	750.00	28.1	5,876	0.48%
2023/04/12	1	758.00	6.4	753.00	758.00	-5.4	5,830	-0.09%
2023/04/11	20	753.85	0	748.00	756.00	20	5,831	0.34%
2023/04/10	28.6	742.66	7	743.43	742.00	21.6	5,902	0.37%
2023/04/07	5	750.40	7	748.57	749.00	-2	5,839	-0.03%
2023/04/06	4.1	757.55	0	754.00	753.00	4.1	5,791	0.07%
2023/03/31	4	787.49	2	785.00	787.00	2	5,686	0.04%
2023/03/30	0	778.00	3	778.67	778.00	-3	5,681	-0.05%
2023/03/29	1	770.04	5	770.00	773.00	-4	5,709	-0.07%
2023/03/28	1.1	769.40	0	0.00	766.00	1.1	5,757	0.02%
2023/03/27	1	780.01	5	784.60	780.00	-4	5,800	-0.07%
2023/03/24	2	789.00	11	790.27	790.00	-9	5,961	-0.15%
2023/03/23	3	783.67	6	790.83	793.00	-3	6,115	-0.05%
2023/03/22	3	780.00	1	781.00	781.00	2	6,119	0.03%
2023/03/21	2	768.50	0	765.00	771.00	2	6,130	0.03%
2023/03/20	26.1	770.27	22	773.32	770.00	4.1	6,125	0.07%
2023/03/17	36	770.53	0	0.00	773.00	36	6,110	0.59%
2023/03/16	35	757.60	1	757.00	756.00	34	6,067	0.56%
2023/03/15	30	762.37	8	759.50	758.00	22	6,057	0.36%
2023/03/14	8	757.50	8	758.50	761.00	0	6,053	0.00%
2023/03/13	7	748.45	3	751.00	764.00	4	6,044	0.07%
2023/03/10	4	755.75	25.1	757.48	756.00	-21	6,029	-0.35%
2023/03/09	7	770.29	60.4	770.48	767.00	-53.4	6,046	-0.88%
2023/03/08	14.2	768.11	5	771.20	768.00	9.2	6,112	0.15%
2023/03/07	3	786.34	0	787.00	788.00	3	6,058	0.05%
2023/03/06	4	784.75	0	0.00	784.00	4	6,062	0.07%
2023/03/03	4	778.25	0	0.00	775.00	4	6,033	0.07%
2023/03/02	47.1	777.74	3	786.28	775.00	44	6,049	0.73%
2023/03/01	21.9	779.62	7.1	769.04	791.00	14.8	5,944	0.25%
2023/02/24	20.1	741.12	0	0.00	723.00	20.1	5,788	0.35%
2023/02/23	14	744.36	5.1	744.91	745.00	8.9	5,727	0.16%
2023/02/22	1	717.00	0	0.00	713.00	1	5,693	0.02%
2023/02/21	21	727.71	0	729.00	725.00	21	5,736	0.37%
2023/02/20	21.1	730.23	0	0.00	726.00	21.1	5,857	0.36%
2023/02/17	1	721.00	0	0.00	723.00	1	6,042	0.02%
2023/02/16	2	709.50	0	0.00	711.00	2	6,143	0.03%
2023/02/15	5.1	710.04	0	0.00	710.00	5.1	6,321	0.08%
2023/02/14	4	737.75	0	0.00	732.00	4	6,331	0.06%
2023/02/13	3	731.00	3	730.33	731.00	0	6,477	0.00%
2023/02/09	0	0.00	27	744.44	749.00	-27	6,621	-0.41%
2023/02/08	1.2	745.00	2.1	745.02	744.00	-0.9	6,629	-0.01%
2023/02/07	3	725.33	29	718.76	717.00	-26	6,606	-0.39%
2023/02/06	6.1	743.19	9	739.56	731.00	-2.9	6,599	-0.04%
2023/02/03	1	749.00	3	745.05	751.00	-2	6,601	-0.03%
2023/02/02	0	0.00	1	747.99	747.00	-1	6,768	-0.01%
2023/01/31	2.1	725.03	21	726.60	718.00	-19	6,691	-0.28%
2023/01/30	18.1	723.08	5.1	732.16	739.00	12.9	6,619	0.20%
2023/01/17	2	694.50	0	0.00	693.00	2	6,490	0.03%
2023/01/16	2	712.00	0.1	707.00	704.00	1.9	6,511	0.03%
2023/01/13	8	702.50	7.5	711.47	694.00	0.5	6,514	0.01%
2023/01/12	28	714.75	6	712.17	715.00	22	6,545	0.34%
2023/01/11	6	704.00	5.1	703.21	707.00	0.9	6,540	0.01%
2023/01/10	14	691.93	11.1	692.71	694.00	2.9	6,535	0.04%
2023/01/09	37.1	666.82	3	672.00	675.00	34.1	6,501	0.52%
2023/01/06	1	647.00	3	650.00	660.00	-2	6,538	-0.03%
2023/01/05	1	640.99	1	628.00	631.00	0	6,535	0.00%
2023/01/04	0	0.00	0	641.00	636.00	0	6,561	0.00%
2023/01/03	0	642.00	3	643.00	644.00	-3	6,650	-0.05%
2022/12/30	3	634.00	0	634.00	625.00	3	6,675	0.04%
2022/12/29	3	626.67	6	628.50	629.00	-3	6,750	-0.04%
2022/12/28	8.1	642.80	1	637.99	638.00	7.1	6,848	0.10%
2022/12/27	3	659.00	0	661.94	656.00	3	6,776	0.04%
2022/12/26	2	652.04	0	0.00	651.00	2	6,798	0.03%
2022/12/23	3	650.67	6	656.50	660.00	-3	6,869	-0.04%
2022/12/22	3	661.01	3	665.00	661.00	0	6,962	0.00%
2022/12/21	6	652.00	0	655.00	654.00	6	7,014	0.09%
2022/12/20	8.1	650.01	0	658.00	646.00	8.1	7,009	0.11%
2022/12/19	0.1	658.00	0	658.00	656.00	0.1	6,997	0.00%
2022/12/16	9.1	653.95	32	656.50	660.00	-22.9	6,957	-0.33%
2022/12/15	10.1	696.14	37	689.30	681.00	-26.9	6,838	-0.39%
2022/12/14	3	717.00	3	721.00	718.00	0	6,685	0.00%
2022/12/12	100	713.86	26	712.23	712.00	74	6,633	1.12%
2022/12/09	22	721.23	5	718.40	729.00	17	6,683	0.25%
2022/12/08	4.1	711.97	1	708.00	705.00	3.1	6,669	0.05%
2022/12/07	20	720.00	4	723.25	716.00	16	6,703	0.24%
2022/12/06	6	737.50	21	729.52	725.00	-15	6,687	-0.22%
2022/12/05	1	745.00	0.1	745.00	739.00	0.9	6,688	0.01%
2022/12/02	3	730.00	4	739.50	739.00	-1	6,670	-0.01%
2022/12/01	30	748.37	3	747.67	741.00	27	6,687	0.40%
2022/11/30	18	733.44	25	732.44	733.00	-7	6,640	-0.11%
2022/11/29	14	712.29	0	700.00	713.00	14	6,585	0.21%
2022/11/28	0.1	717.67	0	0.00	703.00	0.1	6,658	0.00%
2022/11/25	701	728.48	1	731.96	727.00	700	6,686	10.47%	大買/鉅額交易
2022/11/24	19	721.95	2	724.00	728.00	17	6,662	0.26%
2022/11/23	1	711.97	7	713.14	705.00	-6	6,614	-0.09%
2022/11/22	3	708.33	8	709.13	713.00	-5	6,640	-0.08%
2022/11/21	2	710.00	7	714.86	720.00	-5	6,585	-0.08%
2022/11/18	15.1	723.50	8	725.00	722.00	7.1	6,562	0.11%
2022/11/17	1	716.00	1	726.88	725.00	0	6,538	0.00%
2022/11/16	29	729.34	7	731.00	729.00	22	6,483	0.34%
2022/11/15	18.5	725.43	8.1	719.80	722.00	10.4	6,409	0.16%
2022/11/14	0	700.00	13	700.15	697.00	-13	6,249	-0.21%
2022/11/11	99.2	696.16	6.3	694.69	700.00	92.9	6,158	1.51%
2022/11/10	0	0.00	5.6	654.42	660.00	-5.6	5,973	-0.09%
2022/11/09	15	651.07	10	639.90	650.00	5	5,943	0.08%
2022/11/08	10.1	621.68	1	632.00	620.00	9.1	5,823	0.16%
2022/11/07	15	615.60	8	618.75	620.00	7	5,766	0.12%
2022/11/04	0	0.00	3	588.00	597.00	-3	5,782	-0.05%
2022/11/03	2	596.00	0	0.00	600.00	2	5,814	0.03%
2022/11/02	2	604.00	1	605.00	599.00	1	5,796	0.02%
2022/11/01	2	599.50	0	602.00	599.00	2	5,769	0.03%
2022/10/31	7	593.29	21	595.90	590.00	-14	5,758	-0.24%
2022/10/28	4.1	570.34	0	0.00	565.00	4.1	5,543	0.07%
2022/10/27	0	0.00	1	586.00	589.00	-1	5,502	-0.02%
2022/10/26	0	0.00	2	579.96	579.00	-2	5,503	-0.04%
2022/10/25	6	569.33	0	0.00	563.00	6	5,501	0.11%
2022/10/24	4	589.00	5	594.19	588.00	-1	5,510	-0.02%
2022/10/21	0	0.00	1	574.00	567.00	-1	5,493	-0.02%
2022/10/20	2	562.00	0	0.00	570.00	2	5,520	0.04%
2022/10/19	1	589.00	20	587.80	577.00	-19	5,467	-0.35%
2022/10/18	14.1	587.04	3	586.00	588.00	11.1	5,468	0.20%
2022/10/17	5	570.00	6	570.50	578.00	-1	5,498	-0.02%
2022/10/14	9	574.22	12	569.67	585.00	-3	5,580	-0.05%
2022/10/13	1.1	543.29	0	541.16	544.00	1	5,561	0.02%
2022/10/12	0	548.00	4	545.00	549.00	-4	5,527	-0.07%
2022/10/11	0.2	557.49	1	553.00	553.00	-0.8	5,544	-0.01%
2022/10/07	8.1	570.41	0	575.00	566.00	8.1	5,540	0.15%
2022/10/06	9.1	592.43	0	0.00	587.00	9.1	5,531	0.16%
2022/10/05	13	601.15	22	601.41	599.00	-9	5,528	-0.16%
2022/10/04	6	571.00	1	570.00	573.00	5	5,491	0.09%
2022/10/03	0	550.29	0	550.00	548.00	0	5,503	0.00%
2022/09/30	1	542.02	2.1	547.80	551.00	-1.1	5,600	-0.02%
2022/09/29	2.1	542.18	4	551.25	543.00	-2	5,648	-0.03%
2022/09/28	26.2	554.01	45	553.89	545.00	-18.8	5,643	-0.33%
2022/09/27	0.1	569.07	3	568.00	568.00	-2.9	5,673	-0.05%
2022/09/26	1	576.00	1	567.00	569.00	0	5,749	0.00%
2022/09/23	4.1	587.52	5	581.60	580.00	-1	5,832	-0.02%
2022/09/22	10	592.31	4	592.50	591.00	6	5,925	0.10%
2022/09/21	0	0.00	2	607.50	605.00	-2	6,057	-0.03%
2022/09/20	1	605.00	1	607.01	605.00	0	6,255	0.00%
2022/09/19	0.2	607.92	0	0.00	604.00	0.2	6,370	0.00%
2022/09/16	1.1	605.80	0	0.00	600.00	1.1	6,541	0.02%
2022/09/15	1	617.00	1	615.00	616.00	0	6,915	0.00%
2022/09/14	3	603.00	3	608.00	615.00	0	7,098	0.00%
2022/09/13	37	625.38	5	631.79	626.00	32	7,118	0.45%
2022/09/12	4	632.99	4	637.25	627.00	0	7,161	0.00%
2022/09/08	8.2	621.87	4	624.50	623.00	4.2	7,293	0.06%
2022/09/07	6	618.83	6	622.67	619.00	0	7,319	0.00%
2022/09/06	20	630.60	0	0.00	629.00	20	7,319	0.27%
2022/09/05	0	0.00	1	633.00	631.00	-1	7,359	-0.01%
2022/09/02	10.1	634.41	14	630.36	620.00	-3.9	7,407	-0.05%
2022/09/01	5.1	651.01	4	653.00	648.00	1.1	7,329	0.01%
2022/08/31	2	652.02	4	661.25	667.00	-2	7,309	-0.03%
2022/08/30	4.1	653.48	2	657.00	657.00	2	7,411	0.03%
2022/08/29	15.3	654.47	2	655.00	653.00	13.3	7,427	0.18%
2022/08/26	0	0.00	3	683.00	678.00	-3	7,444	-0.04%
2022/08/25	1.1	672.24	0	0.00	670.00	1.1	7,460	0.01%
2022/08/24	2	670.50	1	669.00	667.00	1	7,497	0.01%
2022/08/23	3	668.00	0	0.00	676.00	3	7,601	0.04%
2022/08/22	10.1	677.50	1	675.00	672.00	9.1	7,628	0.12%
2022/08/19	0	0.00	1	698.00	693.00	-1	7,590	-0.01%
2022/08/18	1.2	701.27	0	0.00	702.00	1.2	7,581	0.02%
2022/08/17	0	702.00	5	706.20	703.00	-5	7,566	-0.07%
2022/08/16	0	712.00	0	0.00	706.00	0	7,537	0.00%
2022/08/15	6	693.02	0	706.00	706.00	6	7,502	0.08%
2022/08/12	1	677.04	1	680.98	684.00	0	7,480	0.00%
2022/08/11	19	667.53	0	0.00	670.00	19	7,486	0.25%
2022/08/10	4.1	674.55	6	674.33	668.00	-1.9	7,426	-0.03%
2022/08/09	4.1	698.85	0	704.00	694.00	4.1	7,387	0.06%
2022/08/08	8.2	709.34	3	712.67	709.00	5.2	7,382	0.07%
2022/08/05	7	709.71	10.1	709.52	717.00	-3.1	7,373	-0.04%
2022/08/04	1	683.98	6	686.17	684.00	-5	7,325	-0.07%
2022/08/03	1	678.00	1	686.00	686.00	0	7,330	0.00%
2022/08/02	24	675.71	9	677.22	683.00	15	7,368	0.20%
2022/08/01	5	686.00	2	690.00	694.00	3	7,318	0.04%
2022/07/29	5	688.79	8	688.25	683.00	-3	7,306	-0.04%
2022/07/28	6.1	681.76	31	684.23	682.00	-24.9	7,275	-0.34%
2022/07/27	17	669.29	5	670.00	677.00	12	7,257	0.17%
2022/07/26	1	680.10	0	0.00	681.00	1	7,285	0.01%
2022/07/25	1	691.00	1	690.00	688.00	0	7,307	0.00%
2022/07/22	0	705.00	0	706.00	705.00	0	7,416	0.00%
2022/07/21	4	697.00	4	698.00	716.00	0	7,419	0.00%
2022/07/20	0	679.89	5	674.61	671.00	-5	7,345	-0.07%
2022/07/19	1	665.00	2	663.00	662.00	-1	7,309	-0.01%
2022/07/18	2.2	664.69	8	664.75	661.00	-5.8	7,327	-0.08%
2022/07/15	6	647.99	1	647.02	648.00	5	7,272	0.07%
2022/07/14	2	636.50	9	640.11	646.00	-7	7,234	-0.10%
2022/07/13	5	636.20	4	637.75	634.00	1	7,247	0.01%
2022/07/12	4.1	616.73	10	614.90	614.00	-5.9	7,202	-0.08%
2022/07/11	9	641.78	1	640.00	637.00	8	7,198	0.11%
2022/07/08	1.2	648.63	5	654.00	651.00	-3.8	7,217	-0.05%
2022/07/07	6	614.00	18.1	621.49	636.00	-12.1	7,234	-0.17%
2022/07/06	7.1	610.95	3	611.67	605.00	4	7,219	0.06%
2022/07/05	12.1	604.16	0	617.57	615.00	12	7,194	0.17%
2022/07/04	2	614.50	2	617.50	611.00	0	7,257	0.00%
2022/07/01	7	629.55	0	0.00	612.00	7	7,312	0.10%
2022/06/30	501	654.44	2	653.48	651.00	499	7,366	6.77%	大買/鉅額交易
2022/06/29	1	655.01	4	661.48	661.00	-3	7,359	-0.04%
2022/06/28	31.2	653.96	59	653.83	651.00	-27.8	7,274	-0.38%
2022/06/27	4.4	683.18	46	686.07	678.00	-41.6	7,189	-0.58%
2022/06/24	4	675.55	107	681.26	670.00	-103	7,235	-1.42%	大賣/鉅額交易
2022/06/23	21.5	708.01	7	701.14	689.00	14.5	7,038	0.21%
2022/06/22	2.7	818.77	0	822.00	807.00	2.7	6,590	0.04%
2022/06/21	2	861.95	0	848.00	868.00	2	6,426	0.03%
2022/06/20	5.2	842.10	3	845.33	840.00	2.2	6,372	0.03%
2022/06/17	4	840.27	6	845.17	831.00	-2	6,323	-0.03%
2022/06/16	6	898.31	1	879.00	873.00	5	6,172	0.08%
2022/06/15	4	883.50	5	887.20	884.00	-1	6,199	-0.02%
2022/06/14	8	873.50	4	875.51	880.00	4	6,271	0.06%
2022/06/13	6.1	900.45	0	0.00	887.00	6.1	6,289	0.10%
2022/06/10	4	918.50	2.1	928.03	930.00	1.9	6,300	0.03%
2022/06/09	0	0.00	0.6	930.94	924.00	-0.6	6,361	-0.01%
2022/06/08	0.1	927.85	8.2	928.65	930.00	-8	6,356	-0.13%
2022/06/07	1	896.03	1	893.00	890.00	0	6,282	0.00%
2022/06/06	5	892.41	1.1	902.20	905.00	3.9	6,289	0.06%
2022/06/02	1	900.00	11	901.18	898.00	-10	6,316	-0.16%
2022/06/01	3	903.68	4	903.00	905.00	-1	6,430	-0.02%
2022/05/31	1	869.00	2.4	887.60	905.00	-1.4	6,447	-0.02%
2022/05/30	1.1	870.55	1	870.04	878.00	0.1	6,341	0.00%
2022/05/27	1	841.00	1	847.00	851.00	0	6,316	0.00%
2022/05/26	1	836.05	7	839.00	833.00	-6	6,351	-0.09%
2022/05/25	6	832.84	3	839.01	843.00	3	6,412	0.05%
2022/05/24	1	830.01	0	0.00	830.00	1	6,489	0.02%
2022/05/20	31	845.68	1	849.00	846.00	30	6,525	0.46%
2022/05/19	1	839.98	8	838.88	845.00	-7	6,518	-0.11%
2022/05/18	1.1	854.36	9	852.89	855.00	-7.9	6,480	-0.12%
2022/05/17	5	834.41	6.1	840.50	841.00	-1.1	6,440	-0.02%
2022/05/16	13	845.15	8	854.63	825.00	5	6,422	0.08%
2022/05/13	2	833.08	4.1	838.75	843.00	-2.1	6,394	-0.03%
2022/05/12	0	824.00	0	823.13	820.00	0	6,408	0.00%
2022/05/11	10	826.00	4	829.00	829.00	6	6,423	0.09%
2022/05/10	8	817.46	3	811.00	820.00	5	6,503	0.08%
2022/05/09	59.2	818.04	0.2	822.43	813.00	59	6,538	0.90%
2022/05/06	0	818.08	4	814.00	834.00	-4	6,633	-0.06%
2022/05/05	5	843.20	2.1	842.52	841.00	2.9	6,852	0.04%
2022/05/04	0	831.00	0	0.00	829.00	0	6,852	0.00%
2022/05/03	1	811.01	0	0.00	820.00	1	6,867	0.01%
2022/04/29	5	841.60	4.1	834.02	830.00	1	6,813	0.01%
2022/04/28	10.1	833.97	0.1	836.23	828.00	10	6,800	0.15%
2022/04/27	0.1	808.45	2	804.02	808.00	-2	6,680	-0.03%
2022/04/26	4	830.50	0	0.00	833.00	4	6,617	0.06%
2022/04/25	0	835.09	1	832.00	837.00	-1	6,582	-0.02%
2022/04/22	0.1	850.06	4	852.00	854.00	-3.9	6,574	-0.06%
2022/04/21	0.1	866.44	0	865.75	868.00	0.1	6,571	0.00%
2022/04/20	4	852.00	0	851.97	856.00	4	6,581	0.06%
2022/04/19	0	855.19	0	851.14	838.00	0	6,539	0.00%
2022/04/18	6.1	837.09	3	835.00	833.00	3.1	6,509	0.05%
2022/04/15	2.1	832.18	2.1	840.20	832.00	-0.1	6,561	0.00%
2022/04/14	0	866.81	0	0.00	861.00	0	6,580	0.00%
2022/04/13	8	872.31	3.1	863.56	880.00	4.9	6,612	0.07%
2022/04/12	0.1	842.20	0	0.00	842.00	0.1	6,561	0.00%
2022/04/11	0.2	839.25	0	838.00	836.00	0.2	6,543	0.00%
2022/04/08	10.3	837.81	12.1	839.92	840.00	-1.8	6,563	-0.03%
2022/04/07	21.2	857.02	0	866.00	850.00	21.2	6,415	0.33%
2022/04/06	1.1	863.27	1	877.00	882.00	0.1	6,295	0.00%
2022/04/01	0.7	899.90	0	903.00	900.00	0.7	6,156	0.01%
2022/03/31	10.5	907.81	0	0.00	905.00	10.5	6,142	0.17%
2022/03/30	11	909.45	0.1	910.00	915.00	10.9	6,086	0.18%
2022/03/29	5.1	922.02	6	916.00	912.00	-0.9	5,947	-0.02%
2022/03/28	5.1	960.92	0	0.00	964.00	5.1	5,753	0.09%
2022/03/25	3	973.00	4	968.00	971.00	-1	5,782	-0.02%
2022/03/24	0	973.00	0	0.00	972.00	0	5,778	0.00%
2022/03/23	3	986.31	4	984.53	977.00	-1	5,770	-0.02%
2022/03/22	0.1	974.98	1	970.00	975.00	-0.9	5,765	-0.02%
2022/03/21	1	981.00	1	981.00	978.00	0	5,750	0.00%
2022/03/18	5.1	962.41	0	965.00	969.00	5.1	5,753	0.09%
2022/03/17	1.1	955.54	5	964.38	968.00	-3.9	5,699	-0.07%
2022/03/16	1.2	915.88	0	0.00	907.00	1.2	5,592	0.02%
2022/03/15	14.2	904.37	78.1	903.22	904.00	-63.9	5,508	-1.16%
2022/03/14	3	957.95	0.1	958.36	944.00	3	5,475	0.05%
2022/03/11	3	982.34	0	0.00	963.00	3	5,435	0.06%
2022/03/10	0	996.00	5	996.40	995.00	-5	5,418	-0.09%
2022/03/09	16.1	963.92	0	0.00	966.00	16.1	5,399	0.30%
2022/03/08	8.1	971.59	11	967.73	963.00	-2.9	5,418	-0.05%
2022/03/07	7.2	979.32	10.3	985.38	972.00	-3.1	5,403	-0.06%
2022/03/04	3.2	1044.57	0	0.00	1025.00	3.2	5,361	0.06%
2022/03/03	2	1085.00	0	0.00	1080.00	2	5,320	0.04%
2022/03/02	9	1080.56	1	1095.00	1080.00	8	5,327	0.15%
2022/03/01	0.1	1100.00	0	0.00	1100.00	0.1	5,316	0.00%
2022/02/25	2	1075.00	0.4	1079.82	1085.00	1.6	5,296	0.03%
2022/02/24	2.1	1081.83	54	1074.17	1060.00	-51.9	5,279	-0.98%
2022/02/23	5.1	1115.00	0	0.00	1120.00	5.1	5,229	0.10%
2022/02/22	11.4	1108.35	6	1095.00	1110.00	5.4	5,336	0.10%
2022/02/21	0	1125.00	1	1125.05	1130.00	-1	5,465	-0.02%
2022/02/18	4.1	1119.93	0	0.00	1120.00	4.1	5,526	0.07%
2022/02/17	0	1120.00	0	0.00	1130.00	0	5,579	0.00%
2022/02/16	0	0.00	0	1125.00	1130.00	0	5,713	0.00%
2022/02/15	7	1111.40	1	1095.00	1100.00	6	5,736	0.10%
2022/02/14	17	1105.01	0	0.00	1105.00	17	5,745	0.30%
2022/02/11	41	1149.88	0.1	1159.71	1150.00	41	5,713	0.72%
2022/02/10	0.1	1135.20	9	1141.16	1160.00	-8.9	5,744	-0.16%
2022/02/09	10	1116.51	0	1130.00	1130.00	10	5,775	0.17%
2022/02/08	1.1	1100.70	0	0.00	1095.00	1.1	5,700	0.02%
2022/02/07	174	1099.80	1	1095.00	1100.00	173	5,594	3.09%	大買/鉅額交易
2022/01/26	0	0.00	1	1085.00	1075.00	-1	5,331	-0.02%
2022/01/25	20.5	1075.10	0	0.00	1085.00	20.5	5,295	0.39%
2022/01/24	14	1081.42	0	0.00	1090.00	14	5,269	0.27%
2022/01/21	0	1065.00	0	0.00	1070.00	0	5,274	0.00%
2022/01/20	1.1	1085.00	0	0.00	1090.00	1.1	5,240	0.02%
2022/01/19	0	1100.00	0	1095.00	1100.00	0	5,285	0.00%
2022/01/18	1	1134.14	4	1132.51	1105.00	-3	5,311	-0.06%
2022/01/17	0	0.00	1	1080.00	1115.00	-1	5,315	-0.02%
2022/01/14	8	1073.13	0	0.00	1065.00	8	5,299	0.15%
2022/01/12	30	1078.33	0	0.00	1085.00	30	5,294	0.57%
2022/01/11	7	1080.71	1	1075.00	1080.00	6	5,343	0.11%
2022/01/10	5.5	1091.58	1	1075.00	1095.00	4.5	5,369	0.08%
2022/01/07	3.3	1100.03	1	1095.00	1100.00	2.3	5,353	0.04%
2022/01/06	4.2	1135.83	0	1136.00	1135.00	4.1	5,359	0.08%
2022/01/05	0	1170.00	2	1175.00	1175.00	-2	5,315	-0.04%
2022/01/04	82	1157.26	0	0.00	1165.00	82	5,303	1.55%
2022/01/03	7.1	1163.38	2	1155.00	1150.00	5.1	5,262	0.10%
2021/12/30	0	0.00	0	1190.00	1190.00	0	5,246	0.00%
2021/12/29	1	1175.01	2	1187.50	1185.00	-1	5,271	-0.02%
2021/12/28	4	1166.19	2.1	1170.00	1175.00	2	5,331	0.04%
2021/12/27	13	1148.85	3	1163.35	1145.00	10	5,325	0.19%
2021/12/24	4	1110.09	3.1	1116.38	1120.00	0.9	5,289	0.02%
2021/12/23	2	1090.00	0.3	1090.00	1095.00	1.7	5,333	0.03%
2021/12/22	0	0.00	1	1090.00	1085.00	-1	5,426	-0.02%
2021/12/21	0.1	1078.57	10	1075.00	1090.00	-9.9	5,524	-0.18%
2021/12/20	11	1064.57	0	0.00	1055.00	11	5,628	0.20%
2021/12/17	0	1085.00	0	0.00	1075.00	0	5,654	0.00%
2021/12/16	0	0.00	10	1080.00	1090.00	-10	5,672	-0.18%
2021/12/15	2	1055.00	10	1055.00	1060.00	-8	5,747	-0.14%
2021/12/14	4.3	1061.17	2	1057.50	1070.00	2.3	5,818	0.04%
2021/12/10	3	1070.00	0	0.00	1075.00	3	5,826	0.05%
2021/12/09	1	1080.00	0	0.00	1085.00	1	5,911	0.02%
2021/12/08	0.1	1085.00	2	1097.45	1095.00	-2	5,919	-0.03%
2021/12/07	1	1055.00	0	0.00	1065.00	1	5,877	0.02%
2021/12/06	0	0.00	2.1	1074.76	1085.00	-2.1	5,880	-0.04%
2021/12/03	1	1060.00	12.1	1071.72	1060.00	-11.1	5,875	-0.19%
2021/12/02	5	1068.00	24.4	1079.30	1080.00	-19.4	5,860	-0.33%
2021/12/01	49	1055.92	2.1	1051.29	1065.00	46.9	5,877	0.80%
2021/11/30	5	1023.00	2	1050.00	1010.00	3	5,869	0.05%
2021/11/29	22	1022.51	3	1025.00	1030.00	19	5,829	0.33%
2021/11/26	8	1006.00	0	0.00	1005.00	8	5,918	0.14%
2021/11/25	11	1043.17	9.1	1036.65	1035.00	1.9	5,973	0.03%
2021/11/24	1	1025.02	41.2	1034.59	1040.00	-40.2	5,991	-0.67%
2021/11/23	1	1065.00	4	1058.75	1055.00	-3	6,013	-0.05%
2021/11/22	4	1100.00	1	1089.98	1080.00	3	6,066	0.05%
2021/11/19	2	1082.50	0.2	1075.00	1090.00	1.8	6,050	0.03%
2021/11/18	13	1074.18	16	1066.57	1085.00	-3	5,931	-0.05%
2021/11/17	0	0.00	2	1040.00	1030.00	-2	5,811	-0.03%
2021/11/16	1	1025.00	1	1040.00	1035.00	0	5,789	0.00%
2021/11/15	9	1027.78	5	1016.10	1025.00	4	5,786	0.07%
2021/11/12	147	980.27	1.3	980.90	983.00	145.8	5,702	2.56%	大買/鉅額交易
2021/11/11	0	0.00	1	947.02	954.00	-1	5,713	-0.02%
2021/11/10	3	965.31	0	0.00	958.00	3	5,712	0.05%
2021/11/09	1	988.00	2.1	978.13	978.00	-1.1	5,731	-0.02%
2021/11/08	5.1	977.35	3	973.94	980.00	2.1	5,687	0.04%
2021/11/05	2	940.00	0	938.00	940.00	2	5,588	0.04%
2021/11/04	0	934.00	0.3	935.00	928.00	-0.2	5,571	0.00%
2021/11/03	0	0.00	1	935.00	932.00	-1	5,605	-0.02%
2021/11/02	0	926.50	0	932.00	928.00	0	5,617	0.00%
2021/11/01	1	927.00	0	0.00	922.00	1	5,680	0.02%
2021/10/29	4	919.99	1	920.00	913.00	3	5,733	0.05%
2021/10/28	0.1	940.13	4	932.00	936.00	-3.9	5,692	-0.07%
2021/10/27	0	942.20	0	941.00	942.00	0	5,694	0.00%
2021/10/26	0	0.00	2.2	945.46	946.00	-2.2	5,657	-0.04%
2021/10/25	0	0.00	5	922.00	938.00	-5	5,704	-0.09%
2021/10/22	0	0.00	3	922.65	926.00	-3	5,890	-0.05%
2021/10/21	1	911.00	5	913.20	913.00	-4	5,948	-0.07%
2021/10/20	0	0.00	0	904.22	901.00	0	5,922	0.00%
2021/10/19	1	898.00	5	893.60	898.00	-4	5,922	-0.07%
2021/10/18	0.2	870.92	2	868.01	867.00	-1.9	5,893	-0.03%
2021/10/15	5.4	852.17	2	857.00	857.00	3.3	5,876	0.06%
2021/10/14	3	846.05	1	840.32	840.00	2	5,826	0.03%
2021/10/13	2.1	868.31	0	881.00	862.00	2.1	5,799	0.04%
2021/10/12	7	893.43	2	887.50	887.00	5	5,805	0.09%
2021/10/08	0.1	911.98	7	915.14	910.00	-6.9	5,823	-0.12%
2021/10/07	0	900.85	4.1	904.56	911.00	-4.1	5,809	-0.07%
2021/10/06	2	878.00	6	882.00	871.00	-4	5,818	-0.07%
2021/10/05	8	864.88	4	865.25	867.00	4	5,823	0.07%
2021/10/04	14	885.14	0	893.65	892.00	14	5,764	0.24%
2021/10/01	1	886.24	3	889.67	885.00	-2	5,787	-0.03%
2021/09/30	4.1	910.11	0	0.00	905.00	4.1	5,769	0.07%
2021/09/29	5	917.00	1	922.00	913.00	4	5,757	0.07%
2021/09/28	2.1	958.15	2	965.50	957.00	0.1	5,742	0.00%
2021/09/27	0	952.67	4.3	941.89	959.00	-4.3	5,698	-0.08%
2021/09/24	0	917.00	0	917.75	920.00	0	5,614	0.00%
2021/09/23	0	915.00	10	915.60	915.00	-10	5,707	-0.18%
2021/09/22	4.1	915.51	34	915.38	911.00	-29.9	5,709	-0.52%
2021/09/17	1	945.00	63	946.74	940.00	-62	5,634	-1.10%
2021/09/16	0	930.00	0	0.00	936.00	0	5,597	0.00%
2021/09/15	1	934.98	37	932.59	935.00	-36	5,608	-0.64%
2021/09/14	0	943.50	5.3	940.11	947.00	-5.3	5,671	-0.09%
2021/09/13	7	927.86	1	929.99	927.00	6	5,770	0.10%
2021/09/10	0	906.00	3	921.64	925.00	-3	5,907	-0.05%
2021/09/09	1	899.00	0	0.00	901.00	1	5,926	0.02%
2021/09/08	0.1	901.00	2	905.50	912.00	-1.9	5,924	-0.03%
2021/09/07	0	901.00	0	902.00	903.00	0	5,934	0.00%
2021/09/06	3	896.71	6	896.17	896.00	-3	5,959	-0.05%
2021/09/03	6	921.83	2	922.50	919.00	4	5,922	0.07%
2021/09/02	0	928.00	5	931.99	933.00	-5	5,974	-0.08%
2021/09/01	0	919.00	15	922.07	927.00	-15	5,945	-0.25%
2021/08/31	14	890.07	4	895.26	901.00	10	5,851	0.17%
2021/08/30	1	901.93	2	907.98	912.00	-1	5,815	-0.02%
2021/08/27	2.2	889.55	10	891.60	896.00	-7.8	5,814	-0.13%
2021/08/26	4.2	882.39	35	873.63	888.00	-30.8	5,801	-0.53%
2021/08/25	0	910.00	3	909.99	911.00	-3	5,763	-0.05%
2021/08/24	0	906.00	9	904.67	909.00	-9	5,818	-0.15%
2021/08/23	1	909.98	1	911.90	911.00	0	5,929	0.00%
2021/08/20	1.1	882.37	1	888.00	873.00	0.1	5,968	0.00%
2021/08/19	1	883.01	2	889.01	888.00	-1	6,030	-0.02%
2021/08/18	1	881.17	1	885.05	912.00	0	6,036	0.00%
2021/08/17	5.2	896.43	2	889.02	880.00	3.1	6,081	0.05%
2021/08/16	0	905.40	22	903.96	901.00	-22	6,099	-0.36%
2021/08/13	0	905.20	0	910.43	910.00	0	6,266	0.00%
2021/08/12	0	908.82	0	919.00	904.00	0	6,367	0.00%
2021/08/11	12	912.00	0	911.00	910.00	12	6,505	0.18%
2021/08/10	7	924.14	1	922.00	922.00	6	6,700	0.09%
2021/08/09	0.1	917.64	1	921.00	921.00	-0.9	6,930	-0.01%
2021/08/06	1	942.96	0	0.00	936.00	1	7,054	0.01%
2021/08/05	4	962.00	1	960.98	961.00	3	7,268	0.04%
2021/08/04	7.1	948.54	2	949.50	950.00	5.1	7,673	0.07%
2021/08/03	0	934.00	0	0.00	938.00	0	7,987	0.00%
2021/08/02	0.3	931.00	0	930.00	934.00	0.3	8,252	0.00%
2021/07/30	2	912.02	1	926.00	910.00	1	8,341	0.01%
2021/07/29	1	910.94	2	923.89	933.00	-1	8,488	-0.01%
2021/07/28	1.2	891.83	80	891.80	890.00	-78.9	8,566	-0.92%
2021/07/27	0	0.00	0.1	939.61	938.00	-0.1	8,595	0.00%
2021/07/26	0	924.63	1	922.02	923.00	-1	8,877	-0.01%
2021/07/23	0	926.00	0	930.00	933.00	0	8,908	0.00%
2021/07/21	0	913.80	3	907.01	912.00	-3	9,049	-0.03%
2021/07/20	0	920.00	3	922.67	920.00	-3	9,156	-0.03%
2021/07/19	52.1	921.47	7	920.57	919.00	45.1	9,287	0.49%
2021/07/16	0	0.00	2	948.55	957.00	-2	9,267	-0.02%
2021/07/15	1	951.00	18	947.50	951.00	-17	9,280	-0.18%
2021/07/14	0	0.00	3	930.67	930.00	-3	9,319	-0.03%
2021/07/13	0.1	929.00	1.1	931.55	926.00	-1.1	9,339	-0.01%
2021/07/12	1	938.00	11	936.54	935.00	-10	9,329	-0.11%
2021/07/09	2	921.00	2	921.00	919.00	0	9,333	0.00%
2021/07/08	15.1	917.04	0	0.00	920.00	15.1	9,393	0.16%
2021/07/07	1	921.00	46	919.96	917.00	-45	9,453	-0.48%
2021/07/06	5.1	930.00	0	0.00	922.00	5.1	9,539	0.05%
2021/07/05	4	968.25	0	968.75	957.00	4	9,531	0.04%
2021/07/02	2	959.00	0.1	960.00	957.00	1.9	9,541	0.02%
2021/07/01	13.1	950.06	0	960.00	955.00	13.1	9,556	0.14%
2021/06/30	9	961.00	2	959.41	962.00	7	9,666	0.07%
2021/06/29	1	938.04	7.2	944.90	935.00	-6.2	9,587	-0.06%
2021/06/28	1	934.76	2.1	924.19	935.00	-1.1	9,649	-0.01%
2021/06/25	2.1	942.19	2	941.53	927.00	0.1	9,792	0.00%
2021/06/24	3	931.33	3	935.33	929.00	0	9,868	0.00%
2021/06/23	9	927.89	8	921.92	941.00	1	10,004	0.01%
2021/06/22	5.4	899.14	134	898.57	903.00	-128.6	10,129	-1.27%	大賣/鉅額交易
2021/06/21	9.1	933.18	4	938.50	918.00	5.1	10,011	0.05%
2021/06/18	47.1	978.58	2	977.00	965.00	45.1	9,964	0.45%
2021/06/17	9	973.11	1	970.00	978.00	8	9,985	0.08%
2021/06/16	41	985.46	1	987.00	985.00	40	10,009	0.40%
2021/06/15	2	988.50	43	989.60	989.00	-41	10,003	-0.41%
2021/06/11	3	984.33	1	996.00	980.00	2	10,014	0.02%
2021/06/10	2	998.50	2	997.94	998.00	0	10,027	0.00%
2021/06/09	1	969.00	3	972.99	967.00	-2	9,991	-0.02%
2021/06/08	1.1	966.36	1	972.00	966.00	0.1	10,056	0.00%
2021/06/07	3	961.00	3	969.67	973.00	0	10,154	0.00%
2021/06/04	0	0.00	1	970.07	977.00	-1	10,221	-0.01%
2021/06/03	1	980.98	9	969.67	981.00	-8	10,310	-0.08%
2021/06/02	7	967.29	14	972.57	959.00	-7	10,390	-0.07%
2021/06/01	4	988.24	2	1005.00	977.00	2	10,446	0.02%
2021/05/31	12	986.92	14	984.84	995.00	-2	10,530	-0.02%
2021/05/28	3	955.60	10.4	955.64	961.00	-7.4	10,516	-0.07%
2021/05/27	3.3	935.19	2	934.50	935.00	1.3	10,614	0.01%
2021/05/26	9	952.33	8	957.75	951.00	1	10,714	0.01%
2021/05/25	5	957.40	2	961.99	952.00	3	10,736	0.03%
2021/05/24	9	942.33	4	946.75	943.00	5	10,717	0.05%
2021/05/21	14	951.28	15	959.54	955.00	-1	10,746	-0.01%
2021/05/20	11	941.18	4.1	932.80	930.00	6.9	10,640	0.06%
2021/05/19	12.1	965.36	6	971.67	943.00	6.1	10,583	0.06%
2021/05/18	19.1	950.73	26.1	961.95	994.00	-7.1	10,480	-0.07%
2021/05/17	36.1	896.35	17	913.11	914.00	19.1	10,407	0.18%
2021/05/14	38	905.82	10	910.78	895.00	28	10,391	0.27%
2021/05/13	8.1	878.87	23.1	889.18	873.00	-15	10,414	-0.14%
2021/05/12	21.3	888.56	17	890.53	888.00	4.3	10,317	0.04%
2021/05/11	16.1	914.43	15	922.60	911.00	1.1	10,040	0.01%
2021/05/10	7.8	992.66	38	1000.47	979.00	-30.2	9,850	-0.31%
2021/05/07	13	1054.62	4	1047.50	1060.00	9	9,827	0.09%
2021/05/06	1	1054.92	57.4	1042.45	1055.00	-56.4	9,967	-0.57%
2021/05/05	32.1	1046.13	17.2	1025.70	1005.00	14.9	9,906	0.15%
2021/05/04	14	1065.00	62	1059.36	1085.00	-48	9,843	-0.49%
2021/05/03	11.4	1110.88	4	1109.98	1105.00	7.4	9,692	0.08%
2021/04/29	0	0.00	5	1185.00	1185.00	-5	9,546	-0.05%
2021/04/28	7.1	1076.31	2	1072.49	1080.00	5.1	9,736	0.05%
2021/04/27	4	1065.01	6	1080.00	1065.00	-2	9,769	-0.02%
2021/04/26	19.1	1067.38	7.1	1061.93	1070.00	12	9,764	0.12%
2021/04/23	37	1016.66	8.1	1012.84	1035.00	28.9	9,723	0.30%
2021/04/22	55	995.07	43.1	997.12	984.00	11.9	9,703	0.12%
2021/04/21	3	997.65	3.4	1000.61	988.00	-0.3	9,793	0.00%
2021/04/20	53	993.38	23	989.61	998.00	30	9,936	0.30%
2021/04/19	1	966.27	7.1	966.44	963.00	-6.1	9,945	-0.06%
2021/04/16	44	973.23	2	980.50	975.00	42	10,002	0.42%
2021/04/15	10.1	966.13	15.2	968.71	985.00	-5.2	10,117	-0.05%
2021/04/14	10.2	946.17	20	956.35	965.00	-9.8	10,142	-0.10%
2021/04/13	12.1	969.15	8	967.76	961.00	4.1	10,151	0.04%
2021/04/12	6.2	970.79	6	974.68	960.00	0.2	10,145	0.00%
2021/04/09	9.2	1013.80	11.4	1012.87	999.00	-2.2	10,206	-0.02%
2021/04/08	5.1	998.21	10	1005.40	1020.00	-4.9	10,176	-0.05%
2021/04/07	4.2	995.79	1	999.00	998.00	3.2	10,136	0.03%
2021/04/06	8	995.63	11	993.91	995.00	-3	10,121	-0.03%
2021/04/01	38	968.13	3	983.00	961.00	35	10,094	0.35%
2021/03/31	20	971.15	12	979.17	969.00	8	10,037	0.08%
2021/03/30	10	965.90	18.1	971.05	971.00	-8.1	9,940	-0.08%
2021/03/29	11	953.55	9.1	960.21	941.00	1.9	9,822	0.02%
2021/03/26	22	941.96	3	941.66	943.00	19	9,770	0.19%
2021/03/25	8	933.13	24.2	915.69	949.00	-16.2	9,665	-0.17%
2021/03/24	27	887.89	3	886.67	894.00	24	9,473	0.25%
2021/03/23	11	886.72	1	888.88	870.00	10	9,459	0.11%
2021/03/22	3	879.68	2	883.00	881.00	1	9,423	0.01%
2021/03/19	7.1	891.26	1	887.00	885.00	6.1	9,389	0.06%
2021/03/18	7	911.28	3	915.00	903.00	4	9,326	0.04%
2021/03/17	11	912.45	36	905.64	908.00	-25	9,374	-0.27%
2021/03/16	10	916.99	6	913.49	919.00	4	9,405	0.04%
2021/03/15	12	905.17	2	906.50	907.00	10	9,424	0.11%
2021/03/12	0	0.00	0	905.60	899.00	0	9,477	0.00%
2021/03/11	5	892.39	100	884.76	888.00	-95	9,437	-1.01%
2021/03/10	8	871.36	5	866.20	864.00	3	9,369	0.03%
2021/03/09	2	869.48	9	862.67	879.00	-7	9,330	-0.07%
2021/03/08	1	898.86	7	868.14	867.00	-6	9,312	-0.06%
2021/03/05	14	882.07	2	880.00	883.00	12	9,295	0.13%
2021/03/04	5	905.00	3	905.33	897.00	2	9,343	0.02%
2021/03/03	0	904.00	3	918.67	930.00	-3	9,196	-0.03%
2021/03/02	6.1	915.86	5	932.60	900.00	1.1	9,113	0.01%
2021/02/26	13.1	918.17	8	920.50	896.00	5.1	9,006	0.06%
2021/02/25	10	937.50	13	950.92	944.00	-3	8,849	-0.03%
2021/02/24	0	949.33	0	962.00	940.00	0	8,846	0.00%
2021/02/23	2	962.96	1	947.00	965.00	1	8,911	0.01%
2021/02/22	0.2	962.50	0	0.00	951.00	0.2	8,928	0.00%
2021/02/19	4.1	964.62	1	968.00	964.00	3.1	9,154	0.03%
2021/02/18	1.1	978.89	0	0.00	978.00	1.1	9,139	0.01%
2021/02/17	4	974.27	1	996.00	980.00	3	9,139	0.03%
2021/02/05	30	951.57	3	963.34	950.00	27	9,019	0.30%
2021/02/04	3	930.93	3	934.33	946.00	0	8,834	0.00%
2021/02/03	3	955.67	5.1	949.38	950.00	-2.1	8,748	-0.02%
2021/02/02	34	941.79	7	934.19	931.00	27	8,668	0.31%
2021/02/01	5	897.00	3.1	894.51	905.00	1.9	8,536	0.02%
2021/01/29	11.5	888.65	10	891.50	875.00	1.5	8,433	0.02%
2021/01/28	20.1	869.48	4	870.75	869.00	16.1	8,337	0.19%
2021/01/27	3	889.30	16	896.00	897.00	-13	8,198	-0.16%
2021/01/26	20	895.45	12.1	899.42	871.00	7.9	8,153	0.10%
2021/01/25	9.1	904.16	5	901.00	910.00	4.1	8,217	0.05%
2021/01/22	8.1	919.45	6	921.67	917.00	2.1	8,174	0.03%
2021/01/21	5	926.20	1.1	918.18	934.00	3.9	7,980	0.05%
2021/01/20	102.1	887.15	20.1	879.82	872.00	82	7,790	1.05%	大買/
2021/01/19	59	867.41	2.1	872.99	879.00	56.9	7,707	0.74%
2021/01/18	3.1	834.17	1	828.00	844.00	2.1	7,647	0.03%
2021/01/15	23.1	853.01	29	861.24	850.00	-5.9	7,581	-0.08%
2021/01/14	9	868.12	9	864.00	861.00	0	7,503	0.00%
2021/01/13	18	868.72	1	881.00	884.00	17	7,403	0.23%
2021/01/12	22	849.09	1	855.00	846.00	21	7,230	0.29%
2021/01/11	1	848.00	0	850.00	851.00	1	7,124	0.01%
2021/01/08	2	831.06	3.3	816.55	838.00	-1.3	7,075	-0.02%
2021/01/07	4	799.50	2	800.00	799.00	2	6,971	0.03%
2021/01/06	2	798.50	4	796.75	792.00	-2	6,942	-0.03%
2021/01/05	1.1	790.64	4.3	790.77	797.00	-3.2	6,919	-0.05%
2021/01/04	25.1	774.12	8.1	787.67	792.00	17	7,122	0.24%
2020/12/31	0	0.00	12	745.83	747.00	-12	7,147	-0.17%
2020/12/30	5	745.00	5	742.80	746.00	0	7,365	0.00%
2020/12/29	88	739.66	5	739.40	734.00	83	7,338	1.13%
2020/12/28	14	738.86	8	738.13	740.00	6	7,345	0.08%
2020/12/25	0	717.00	0	0.00	715.00	0	7,269	0.00%
2020/12/24	5	721.00	8	718.25	714.00	-3	7,323	-0.04%
2020/12/23	7	710.43	8	720.00	720.00	-1	7,396	-0.01%
2020/12/22	16	712.81	15	707.67	703.00	1	7,438	0.01%
2020/12/21	0	0.00	19	693.11	708.00	-19	7,475	-0.25%
2020/12/18	0	705.67	75	700.75	699.00	-75	7,494	-1.00%
2020/12/17	21	704.62	4	702.75	704.00	17	7,540	0.23%
2020/12/16	2	708.00	8	709.50	701.00	-6	7,575	-0.08%
2020/12/15	1.1	699.09	2	700.00	701.00	-0.9	7,661	-0.01%
2020/12/11	6	711.17	3	701.00	707.00	3	7,897	0.04%
2020/12/10	6	716.50	3	723.00	709.00	3	7,895	0.04%
2020/12/09	6.1	737.52	9	737.00	734.00	-2.9	7,911	-0.04%
2020/12/08	5.1	715.72	7	714.43	730.00	-1.9	7,906	-0.02%
2020/12/07	5	701.00	1	696.00	704.00	4	7,861	0.05%
2020/12/04	6	703.67	1	703.00	705.00	5	7,938	0.06%
2020/12/03	7	703.14	3	703.67	700.00	4	7,959	0.05%
2020/12/02	1	705.00	21	702.86	712.00	-20	7,960	-0.25%
2020/12/01	5	703.99	17	695.88	697.00	-12	8,051	-0.15%
2020/11/30	5	704.83	3	709.67	704.00	2	8,134	0.02%
2020/11/27	2	728.00	0	0.00	725.00	2	8,228	0.02%
2020/11/26	0.1	730.00	0	0.00	730.00	0.1	8,349	0.00%
2020/11/25	6.4	729.29	0	0.00	724.00	6.4	8,574	0.07%
2020/11/24	0	0.00	2	738.00	742.00	-2	8,675	-0.02%
2020/11/23	4	747.50	3	742.67	743.00	1	8,827	0.01%
2020/11/20	1	728.00	1	735.00	747.00	0	8,889	0.00%
2020/11/19	1	728.00	22	731.82	733.00	-21	8,864	-0.24%
2020/11/18	95	716.17	10.3	716.84	728.00	84.7	8,965	0.95%
2020/11/17	2	700.00	3	695.00	696.00	-1	8,975	-0.01%
2020/11/16	50.1	686.14	0	0.00	694.00	50.1	9,437	0.53%
2020/11/13	1	670.00	2	671.00	675.00	-1	9,725	-0.01%
2020/11/12	4.1	673.78	2	680.00	673.00	2.1	10,351	0.02%
2020/11/11	5	674.80	30	677.13	676.00	-25	10,383	-0.24%
2020/11/10	1.1	687.11	1	692.00	686.00	0.1	10,411	0.00%
2020/11/09	1	698.18	0	0.00	702.00	1	10,500	0.01%
2020/11/06	49	697.88	5	696.00	700.00	44	10,576	0.42%
2020/11/05	5	688.40	6	692.17	696.00	-1	10,619	-0.01%
2020/11/04	4	672.75	1	682.00	677.00	3	10,610	0.03%
2020/11/03	4	666.25	26	664.54	665.00	-22	10,699	-0.21%
2020/11/02	32	664.66	12	655.50	653.00	20	10,776	0.19%
2020/10/29	5	678.20	10	678.00	684.00	-5	10,976	-0.05%
2020/10/28	0	690.00	0	0.00	681.00	0	11,330	0.00%
2020/10/26	0	678.00	0	0.00	674.00	0	11,597	0.00%
2020/10/20	4	689.75	4	686.50	697.00	0	12,874	0.00%
2020/10/19	2	692.00	0	0.00	692.00	2	13,079	0.02%
2020/10/15	7	698.86	7	694.71	689.00	0	13,490	0.00%
2020/10/14	1	690.00	3.1	692.22	689.00	-2.1	13,524	-0.02%
2020/10/13	4	701.75	3.1	698.67	699.00	1	13,578	0.01%
2020/10/12	1	714.00	13	709.08	714.00	-12	13,570	-0.09%
2020/10/08	14.1	668.57	3	673.67	670.00	11.1	13,458	0.08%
2020/10/07	25	631.76	12	639.25	647.00	13	13,352	0.10%
2020/10/05	4	612.75	2	614.00	611.00	2	13,446	0.01%
2020/09/29	0	0.00	1	610.00	610.00	-1	13,911	-0.01%
2020/09/28	2	596.03	7	599.86	603.00	-5	14,142	-0.04%
2020/09/25	6	591.17	1	582.00	585.00	5	14,134	0.04%
2020/09/24	1	603.00	0	0.00	600.00	1	14,148	0.01%
2020/09/23	0	0.00	4	613.50	617.00	-4	14,104	-0.03%
2020/09/22	2	606.00	0	0.00	603.00	2	14,121	0.01%
2020/09/21	3	617.67	24	619.71	616.00	-21	14,152	-0.15%
2020/09/18	5	598.07	9	600.89	611.00	-4	14,216	-0.03%
2020/09/17	16	599.25	28	596.79	599.00	-12	14,178	-0.08%
2020/09/16	3	622.00	4	624.75	617.00	-1	14,226	-0.01%
2020/09/15	36	612.81	9	610.44	611.00	27	14,345	0.19%
2020/09/14	0	0.00	9	603.22	609.00	-9	14,584	-0.06%
2020/09/11	8	593.13	2	589.50	595.00	6	14,529	0.04%
2020/09/10	0	0.00	4	604.00	599.00	-4	14,506	-0.03%
2020/09/09	6	594.83	2	591.50	595.00	4	14,579	0.03%
2020/09/08	4.1	602.07	1	600.00	604.00	3.1	14,531	0.02%
2020/09/07	20	595.00	41	601.37	598.00	-21	14,617	-0.14%
2020/09/04	11	593.82	8	592.75	603.00	3	14,678	0.02%
2020/09/03	22	609.32	13	613.00	603.00	9	14,559	0.06%
2020/09/02	9	592.33	18	600.44	596.00	-9	14,467	-0.06%
2020/09/01	9	567.78	9	567.89	576.00	0	14,314	0.00%
2020/08/31	30	566.23	23	562.26	556.00	7	14,274	0.05%
2020/08/28	2.1	558.68	11	565.36	574.00	-8.9	14,125	-0.06%
2020/08/27	8.1	561.99	3	564.00	558.00	5.1	14,063	0.04%
2020/08/26	8	579.38	20	577.25	578.00	-12	14,098	-0.09%
2020/08/25	20	590.50	6	586.33	589.00	14	14,064	0.10%
2020/08/24	15	586.93	16	588.75	585.00	-1	14,058	-0.01%
2020/08/21	14	590.93	18	589.28	604.00	-4	13,992	-0.03%
2020/08/20	10	574.90	48	571.75	565.00	-38	13,769	-0.28%
2020/08/19	28	615.89	23	612.96	609.00	5	13,312	0.04%
2020/08/18	51	621.31	92	626.83	617.00	-41	13,108	-0.31%
2020/08/17	7	683.57	3	679.67	685.00	4	12,659	0.03%
2020/08/14	2	677.50	11	677.18	680.00	-9	12,709	-0.07%
2020/08/13	6	685.83	4	689.25	684.00	2	12,854	0.02%
2020/08/12	24	681.83	10	684.00	680.00	14	13,029	0.11%
2020/08/11	4	699.75	4	698.25	693.00	0	13,265	0.00%
2020/08/10	10	704.51	87	707.06	706.00	-77	13,196	-0.58%
2020/08/07	8	708.13	5	722.60	705.00	3	13,149	0.02%
2020/08/06	2	740.50	5	737.00	732.00	-3	13,080	-0.02%
2020/08/05	1	731.00	2	732.50	730.00	-1	12,950	-0.01%
2020/08/04	1.1	708.19	17	711.59	732.00	-16	12,842	-0.12%
2020/08/03	9	715.00	5	698.00	696.00	4	12,632	0.03%
2020/07/31	5	692.20	80	687.43	701.00	-75	12,338	-0.61%
2020/07/30	13	682.08	6	680.67	683.00	7	12,239	0.06%
2020/07/29	6	682.67	3	675.67	682.00	3	12,132	0.02%
2020/07/28	36	731.66	23.1	726.19	680.00	12.9	12,087	0.11%
2020/07/27	22	718.23	25	709.04	728.00	-3	11,849	-0.03%
2020/07/24	29	686.55	26	686.69	675.00	3	12,020	0.02%
2020/07/23	76	670.75	20	670.35	677.00	56	11,790	0.47%
2020/07/22	18	661.78	19	662.79	664.00	-1	11,722	-0.01%
2020/07/21	17	633.35	16	628.94	637.00	1	11,526	0.01%
2020/07/20	10	598.50	7	594.29	601.00	3	11,410	0.03%
2020/07/17	1	604.00	9	604.89	607.00	-8	11,461	-0.07%
2020/07/16	4	601.50	9	602.67	599.00	-5	11,498	-0.04%
2020/07/15	5	606.60	54	610.93	609.00	-49	11,468	-0.43%
2020/07/14	13	616.00	10	614.70	611.00	3	11,446	0.03%
2020/07/13	6	625.83	10	625.20	629.00	-4	11,402	-0.04%
2020/07/10	7	627.71	4	630.50	616.00	3	11,372	0.03%
2020/07/09	108	650.14	3	650.33	651.00	105	11,313	0.93%	大買/鉅額交易
2020/07/08	57	660.21	28	641.96	661.00	29	11,147	0.26%
2020/07/07	18	614.94	16	615.44	618.00	2	10,896	0.02%
2020/07/06	1	587.00	1	583.00	589.00	0	10,711	0.00%
2020/07/03	3	584.67	2	586.00	585.00	1	10,705	0.01%
2020/07/02	1	577.00	4	575.50	574.00	-3	10,704	-0.03%
2020/07/01	1	593.00	3	587.33	577.00	-2	10,742	-0.02%
2020/06/30	4	574.00	4	575.50	579.00	0	10,725	0.00%
2020/06/29	5	567.60	2	573.50	565.00	3	10,747	0.03%
2020/06/24	29	572.83	4	581.25	580.00	25	10,726	0.23%
2020/06/23	8	577.88	9	579.56	574.00	-1	10,795	-0.01%
2020/06/22	73	570.00	31	565.48	576.00	42	10,730	0.39%
2020/06/19	87	546.98	10	543.60	546.00	77	10,772	0.71%
2020/06/18	0	510.00	2	508.00	513.00	-2	10,633	-0.02%
2020/06/16	2	501.00	3	505.33	510.00	-1	11,062	-0.01%
2020/06/15	30	500.70	0	0.00	492.50	30	11,296	0.27%
2020/06/11	0	0.00	2	506.00	496.50	-2	11,450	-0.02%
2020/06/10	0	0.00	2	500.00	500.00	-2	11,475	-0.02%
2020/06/09	1	497.50	1	492.00	497.50	0	11,757	0.00%
2020/06/08	0.1	494.00	0	0.00	494.50	0.1	11,945	0.00%
2020/06/05	32	493.58	27	493.61	494.00	5	11,941	0.04%
2020/06/04	2	487.50	0	0.00	490.00	2	11,999	0.02%
2020/06/03	1	490.00	3	490.83	490.00	-2	12,054	-0.02%
2020/06/02	12	485.58	20	485.05	485.00	-8	12,020	-0.07%
2020/06/01	2	468.00	3	463.17	461.50	-1	11,915	-0.01%
2020/05/28	0	459.00	0	0.00	460.00	0	11,959	0.00%
2020/05/27	0	0.00	2	464.50	464.50	-2	11,968	-0.02%
2020/05/26	3	465.17	0	0.00	460.00	3	12,078	0.02%
2020/05/25	1	457.50	1	455.00	460.00	0	12,147	0.00%
2020/05/22	4	446.38	50	441.44	442.00	-46	12,130	-0.38%
2020/05/21	23	466.30	12	465.54	464.50	11	12,091	0.09%
2020/05/20	39	467.14	71	467.96	470.00	-32	12,071	-0.27%
2020/05/19	41	462.94	2	459.75	462.00	39	11,901	0.33%
2020/05/18	2	440.96	24	444.69	440.50	-22	11,685	-0.19%
2020/05/14	1	407.00	1	417.00	411.00	0	11,447	0.00%
2020/05/13	3	413.83	31	414.71	420.00	-28	11,461	-0.24%
2020/05/12	1	406.50	0	0.00	407.00	1	11,544	0.01%
2020/05/11	2	410.50	1	415.50	410.00	1	11,685	0.01%
2020/05/08	0.1	410.50	1	417.00	411.50	-0.9	11,764	-0.01%
2020/05/07	2	413.25	0	0.00	411.00	2	11,832	0.02%
2020/05/06	0	0.00	2	409.00	408.00	-2	11,867	-0.02%
2020/05/05	7	402.50	0	0.00	401.50	7	11,894	0.06%
2020/05/04	12	399.83	39	399.85	399.50	-27	12,042	-0.22%
2020/04/30	12	413.75	141	410.22	415.00	-129	12,003	-1.07%	大賣/鉅額交易
2020/04/29	2	393.75	16	395.13	398.00	-14	11,815	-0.12%
2020/04/28	2	371.00	1	369.00	375.00	1	11,461	0.01%
2020/04/27	28	364.45	1	370.00	372.00	27	11,656	0.23%
2020/04/24	0	0.00	1	350.50	348.50	-1	11,531	-0.01%
2020/04/23	1	348.00	16	349.22	351.00	-15	11,572	-0.13%
2020/04/22	21	346.26	6	346.42	346.00	15	11,643	0.13%
2020/04/21	1	354.50	112	355.67	353.50	-111	11,874	-0.93%	大賣/鉅額交易
2020/04/20	0	371.50	0	0.00	370.00	0	12,011	0.00%
2020/04/17	1	368.00	2	368.50	368.00	-1	12,089	-0.01%
2020/04/16	1	361.50	0	0.00	361.50	1	11,995	0.01%
2020/04/15	1	365.00	0	0.00	365.50	1	12,003	0.01%
2020/04/14	0	0.00	4	362.00	365.50	-4	12,021	-0.03%
2020/04/13	26	353.00	0	0.00	351.50	26	11,992	0.22%
2020/04/10	0	0.00	1	352.00	350.00	-1	12,013	-0.01%
2020/04/09	0	351.50	100	350.69	351.50	-100	12,109	-0.83%
2020/04/08	0	350.50	0	0.00	349.50	0	12,076	0.00%
2020/04/07	0	0.00	6	348.00	347.00	-6	12,056	-0.05%
2020/04/06	1	340.50	1	340.00	341.00	0	11,960	0.00%
2020/03/30	2	330.00	1	332.50	336.50	1	11,749	0.01%
2020/03/27	2	351.50	2	357.00	340.00	0	11,622	0.00%
2020/03/26	2	340.50	11	338.00	343.50	-9	11,460	-0.08%
2020/03/25	8	335.00	12	345.42	334.50	-4	11,502	-0.03%
2020/03/24	91	332.74	16	334.88	330.00	75	11,314	0.66%
2020/03/23	18	309.42	17	309.79	308.00	1	11,286	0.01%
2020/03/20	60	300.33	21	300.88	301.00	39	11,228	0.35%
2020/03/19	3	276.00	0	0.00	274.00	3	11,118	0.03%
2020/03/18	2	317.93	2	319.50	301.50	0	10,839	0.00%
2020/03/17	9	318.17	1	318.50	315.50	8	10,712	0.07%
2020/03/16	5	330.00	0	0.00	320.00	5	10,537	0.05%
2020/03/13	16	323.13	16	330.97	341.00	0	10,390	0.00%
2020/03/12	13	342.77	14	344.25	336.00	-1	10,118	-0.01%
2020/03/11	0	0.00	6	376.00	363.00	-6	9,884	-0.06%
2020/03/10	4	365.50	2	364.00	373.50	2	9,823	0.02%
2020/03/09	6.1	366.02	0	0.00	366.50	6.1	9,727	0.06%
2020/03/06	13	378.65	2	380.00	378.50	11	9,658	0.11%
2020/03/05	3	376.50	15	381.67	385.00	-12	9,648	-0.12%
2020/03/04	3	368.00	0	0.00	370.50	3	9,661	0.03%
2020/03/03	1	373.00	103	376.13	372.00	-102	9,644	-1.06%	大賣/鉅額交易
2020/03/02	0	0.00	3	363.00	363.00	-3	9,576	-0.03%
2020/02/27	110	362.60	5	360.80	360.00	105	9,569	1.10%	大買/鉅額交易
2020/02/26	1	375.50	0	0.00	375.00	1	9,475	0.01%
2020/02/25	8	378.81	3	378.83	378.50	5	9,416	0.05%
2020/02/24	9	378.67	148	377.69	377.00	-139	9,441	-1.47%	大賣/鉅額交易
2020/02/19	8	390.88	13	387.77	388.50	-5	9,184	-0.05%
2020/02/18	5	393.80	0	0.00	392.00	5	9,196	0.05%
2020/02/17	11	397.05	11	397.50	398.00	0	9,152	0.00%
2020/02/14	1	404.00	106	406.19	405.50	-105	9,082	-1.16%	大賣/鉅額交易
2020/02/13	3	408.33	8	409.75	408.50	-5	9,018	-0.06%
2020/02/12	7	401.21	15	399.77	401.50	-8	8,901	-0.09%
2020/02/11	1	382.50	7	387.71	390.00	-6	8,895	-0.07%
2020/02/10	3.1	381.18	2	375.50	380.00	1.1	8,905	0.01%
2020/02/07	2	383.00	2	380.00	381.00	0	8,950	0.00%
2020/02/06	4	385.63	683	384.33	382.00	-679	8,979	-7.56%	大賣/鉅額交易
2020/02/05	122	384.00	20	385.38	381.00	102	8,947	1.14%	大買/鉅額交易
2020/02/04	9	387.00	4	392.00	390.50	5	8,844	0.06%
2020/02/03	4	380.50	4	383.13	382.00	0	9,087	0.00%
2020/01/31	110	387.01	0	0.00	388.00	110	9,100	1.21%	大買/鉅額交易
2020/01/30	74	390.66	18	389.00	383.50	56	9,154	0.61%
2020/01/20	5	420.00	0	0.00	419.00	5	8,903	0.06%
2020/01/17	5	424.40	0	0.00	420.50	5	8,946	0.06%
2020/01/16	29	420.29	107	420.29	421.00	-78	9,016	-0.87%	大賣/
2020/01/15	6	412.58	23	408.57	416.00	-17	8,866	-0.19%
2020/01/14	21	420.26	17	415.56	416.00	4	8,518	0.05%
2020/01/13	111	424.35	28	426.36	422.00	83	8,270	1.00%	大買/
2020/01/10	21	430.79	127	431.38	432.00	-106	8,199	-1.29%	大賣/鉅額交易
2020/01/08	13	428.20	0	0.00	430.50	13	8,306	0.16%
2020/01/07	12	428.54	2	419.75	426.00	10	8,311	0.12%
2020/01/06	6	424.83	2	426.00	424.00	4	8,361	0.05%
2020/01/03	3	429.50	52	434.37	434.50	-49	8,361	-0.59%
2020/01/02	0	0.00	11	442.95	441.50	-11	8,240	-0.13%
2019/12/30	0	0.00	1	446.50	446.50	-1	8,253	-0.01%
2019/12/27	1	447.00	1	452.00	446.50	0	8,354	0.00%
2019/12/26	14	454.29	0	0.00	449.00	14	8,350	0.17%
2019/12/25	36	449.01	0	0.00	452.00	36	8,376	0.43%
2019/12/24	6	445.08	0	0.00	445.00	6	8,479	0.07%
2019/12/23	1	449.00	1.1	448.09	449.00	-0.1	8,565	0.00%
2019/12/20	1	442.50	4	446.88	446.00	-3	8,656	-0.03%
2019/12/19	9	455.33	0	0.00	454.50	9	8,489	0.11%
2019/12/18	15	455.03	1	454.00	456.50	14	8,415	0.17%
2019/12/17	9	460.22	22	455.39	460.50	-13	8,371	-0.16%
2019/12/16	2	437.00	12	439.58	442.00	-10	8,218	-0.12%
2019/12/13	0	0.00	12	432.92	432.50	-12	8,167	-0.15%
2019/12/12	0	0.00	8	429.81	427.50	-8	8,163	-0.10%
2019/12/10	1	424.00	0	0.00	425.00	1	8,338	0.01%
2019/12/09	1	426.47	2	425.50	426.50	-1	8,406	-0.01%
2019/12/06	10	416.00	1	419.50	415.00	9	8,435	0.11%
2019/12/05	0	0.00	50	421.58	420.00	-50	8,675	-0.58%
2019/12/04	4	420.00	29	420.09	424.50	-25	8,807	-0.28%
2019/12/03	12	418.42	2	423.00	418.00	10	8,781	0.11%
2019/12/02	36	418.25	1	416.00	416.50	35	8,763	0.40%
2019/11/29	1	436.00	32	428.08	421.50	-31	8,725	-0.36%
2019/11/28	8	429.19	9	430.33	431.50	-1	8,621	-0.01%
2019/11/27	264	421.88	0	0.00	422.50	264	8,630	3.06%	大買/鉅額交易
2019/11/26	15	421.17	4	423.00	420.00	11	8,671	0.13%
2019/11/25	27	420.54	1	419.50	418.50	26	8,836	0.29%
2019/11/22	1	408.02	1	408.50	411.00	0	8,819	0.00%
2019/11/21	3	402.50	2	403.00	407.00	1	8,782	0.01%
2019/11/20	5	413.50	1	414.50	414.50	4	8,700	0.05%
2019/11/19	5.1	421.48	6	419.25	421.00	-0.9	8,742	-0.01%
2019/11/18	0	419.50	0	0.00	419.50	0	8,859	0.00%
2019/11/15	229	424.96	226	425.96	422.00	3	9,020	0.03%	大買/大賣/
2019/11/14	5	411.50	1	409.00	410.50	4	9,367	0.04%
2019/11/13	1	407.00	3	409.00	408.00	-2	9,416	-0.02%
2019/11/12	2	409.00	0	0.00	410.00	2	9,420	0.02%
2019/11/08	0	414.00	0	0.00	414.00	0	9,324	0.00%
2019/11/07	1	423.50	120	424.83	425.00	-119	9,240	-1.29%	大賣/鉅額交易
2019/11/06	18	429.36	6	427.33	434.00	12	9,160	0.13%
2019/11/05	21	422.69	2	424.71	425.00	19	9,161	0.21%
2019/11/04	0	0.00	1	409.00	412.00	-1	9,130	-0.01%
2019/11/01	1.1	405.45	0	0.00	405.00	1.1	9,151	0.01%
2019/10/31	4	401.88	6	406.75	408.00	-2	9,210	-0.02%
2019/10/30	1	397.50	1	396.50	396.50	0	9,218	0.00%
2019/10/29	18	394.22	20	391.70	393.00	-2	9,328	-0.02%
2019/10/28	15	386.30	0	0.00	387.00	15	9,387	0.16%
2019/10/25	0	0.00	3	384.33	379.00	-3	9,418	-0.03%
2019/10/24	4	378.75	1	380.50	381.50	3	9,356	0.03%
2019/10/23	1	368.50	2	370.25	372.00	-1	9,235	-0.01%
2019/10/22	0	0.00	1	368.00	371.50	-1	9,309	-0.01%
2019/10/18	5	370.00	0	0.00	370.00	5	9,393	0.05%
2019/10/17	2	369.25	152.1	368.28	371.00	-150.1	9,416	-1.59%	大賣/鉅額交易
2019/10/16	7	367.86	25	362.86	360.00	-18	9,428	-0.19%
2019/10/15	90	368.37	0	0.00	367.00	90	9,338	0.96%
2019/10/14	11	370.50	17	371.71	370.50	-6	9,256	-0.06%
2019/10/09	6	373.67	0	0.00	372.00	6	9,098	0.07%
2019/10/08	2	384.00	2	384.50	384.50	0	9,011	0.00%
2019/10/03	5	371.20	5	373.90	379.50	0	8,961	0.00%
2019/10/02	1	373.00	0	0.00	372.00	1	8,908	0.01%
2019/10/01	2	373.00	1	373.50	376.50	1	8,953	0.01%
2019/09/27	6	370.25	0	0.00	369.00	6	8,898	0.07%
2019/09/26	0	0.00	16	378.47	376.00	-16	8,893	-0.18%
2019/09/25	1	380.50	11	380.36	380.00	-10	8,885	-0.11%
2019/09/23	2	387.50	1	387.00	388.00	1	8,877	0.01%
2019/09/20	3	386.00	0	0.00	386.50	3	8,889	0.03%
2019/09/19	1	382.50	3	382.17	380.50	-2	8,795	-0.02%
2019/09/18	1	382.00	1	380.50	382.00	0	8,723	0.00%
2019/09/17	3	383.17	1	385.00	383.00	2	8,674	0.02%
2019/09/16	1	381.00	2	380.25	382.00	-1	8,683	-0.01%
2019/09/12	10	375.25	51	377.23	375.00	-41	8,578	-0.48%
2019/09/11	0	0.00	9	376.50	374.50	-9	8,551	-0.11%
2019/09/10	8	377.31	1	377.50	378.00	7	8,538	0.08%
2019/09/09	237	387.29	7	383.21	382.50	230	8,500	2.71%	大買/鉅額交易
2019/09/06	20	373.78	141	370.84	374.50	-121	8,254	-1.47%	大賣/鉅額交易
2019/09/04	0	0.00	1	364.50	365.00	-1	8,141	-0.01%
2019/09/03	12	365.00	1	366.00	364.00	11	8,185	0.13%
2019/09/02	0	0.00	2	371.00	370.50	-2	8,245	-0.02%
2019/08/30	2	368.75	8	368.69	367.50	-6	8,259	-0.07%
2019/08/29	64	364.80	1	364.50	365.50	63	8,242	0.76%
2019/08/28	8	363.94	4	362.50	366.00	4	8,248	0.05%
2019/08/27	11	346.95	0	0.00	345.50	11	8,117	0.14%
2019/08/26	0	0.00	10	338.50	343.00	-10	8,242	-0.12%
2019/08/23	3	345.50	1	348.00	342.50	2	8,339	0.02%
2019/08/22	0	0.00	1	350.50	345.00	-1	8,310	-0.01%
2019/08/20	11	350.09	2	351.50	351.00	9	8,242	0.11%
2019/08/19	23	342.57	32	342.56	353.00	-9	8,104	-0.11%
2019/08/16	4	318.00	5	320.70	322.00	-1	7,760	-0.01%
2019/08/14	10	319.50	0	0.00	319.50	10	7,697	0.13%
2019/08/13	0	0.00	1	318.00	318.00	-1	7,715	-0.01%
2019/08/12	3	322.50	22	320.86	323.00	-19	7,798	-0.24%
2019/08/08	0	317.00	0	0.00	316.50	0	7,745	0.00%
2019/08/07	1	318.50	21	316.40	318.00	-20	7,723	-0.26%
2019/08/06	37	307.30	0	0.00	309.00	37	7,636	0.48%
2019/08/05	100	310.69	0	0.00	312.00	100	7,601	1.32%
2019/08/02	5	312.50	15	311.50	316.00	-10	7,563	-0.13%
2019/08/01	60	322.63	0	0.00	314.00	60	7,496	0.80%
2019/07/31	15	311.13	14	311.54	314.50	1	7,239	0.01%
2019/07/30	3	324.00	6	324.83	325.50	-3	7,148	-0.04%
2019/07/29	50	314.58	0	0.00	319.00	50	7,066	0.71%
2019/07/24	1	310.00	0	0.00	308.00	1	7,568	0.01%
2019/07/23	1	311.00	0	0.00	314.50	1	7,497	0.01%
2019/07/22	115	308.29	0	0.00	308.50	115	7,434	1.55%	大買/鉅額交易
2019/07/19	100	305.50	0	0.00	304.50	100	7,379	1.36%
2019/07/18	0	0.00	27	307.83	302.00	-27	7,321	-0.37%
2019/07/17	10	309.95	5	311.50	310.00	5	7,243	0.07%
2019/07/15	0	0.00	4	315.38	314.50	-4	7,154	-0.06%
2019/07/12	132	319.41	0	0.00	318.00	132	7,250	1.82%	大買/鉅額交易
2019/07/11	16	323.00	0	0.00	322.50	16	7,525	0.21%
2019/07/10	0	0.00	10	317.00	318.00	-10	7,546	-0.13%
2019/07/09	9	314.67	0	0.00	313.50	9	7,593	0.12%
2019/07/08	2	312.50	4	313.63	314.00	-2	7,637	-0.03%
2019/07/05	10	319.50	33	320.03	321.00	-23	7,744	-0.30%
2019/07/04	2	318.50	0	0.00	319.00	2	7,840	0.03%
2019/07/03	10	323.30	0	0.00	317.50	10	7,937	0.13%
2019/07/02	20	316.75	2	314.50	319.00	18	7,929	0.23%
2019/06/27	165	314.88	1	314.50	313.00	164	7,980	2.06%	大買/鉅額交易
2019/06/26	1	311.00	4	311.63	310.50	-3	7,980	-0.04%
2019/06/24	0	0.00	2	314.25	315.50	-2	7,992	-0.03%
2019/06/20	0	0.00	2	310.00	310.00	-2	7,916	-0.03%
2019/06/19	1	312.50	1	308.50	308.50	0	8,057	0.00%
2019/06/18	0	0.00	3	308.50	308.50	-3	7,997	-0.04%
2019/06/14	2	310.00	1	307.00	307.00	1	7,923	0.01%
2019/06/13	6	311.42	3	312.33	309.50	3	7,915	0.04%
2019/06/12	7	307.71	5	310.50	309.50	2	7,874	0.03%
2019/06/11	2	311.00	11	310.68	308.00	-9	7,882	-0.11%
2019/06/10	76	314.91	3	313.83	316.00	73	7,777	0.94%
2019/06/05	3	315.50	3	315.83	313.00	0	7,680	0.00%
2019/06/04	169	313.80	2	315.25	311.00	167	7,651	2.18%	大買/鉅額交易
2019/06/03	2	310.00	4	312.00	314.00	-2	7,579	-0.03%
2019/05/31	20	307.05	4	309.38	311.00	16	7,512	0.21%
2019/05/30	0	0.00	5	289.30	296.50	-5	7,348	-0.07%
2019/05/29	2	278.25	1	280.50	280.50	1	7,298	0.01%
2019/05/28	0	0.00	0	283.00	280.50	0	7,369	0.00%
2019/05/27	10	280.35	22	278.98	281.00	-12	7,496	-0.16%
2019/05/23	19	291.47	2	291.00	292.00	17	7,892	0.22%
2019/05/22	7	288.86	1	288.50	287.50	6	7,829	0.08%
2019/05/20	0	0.00	1	289.00	290.00	-1	7,858	-0.01%
2019/05/17	1	291.00	1	292.00	291.00	0	7,829	0.00%
2019/05/16	60	289.70	0	0.00	288.00	60	7,753	0.77%
2019/05/14	0	0.00	36	280.08	289.00	-36	7,717	-0.47%
2019/05/10	35	299.09	12	297.38	298.50	23	7,872	0.29%
2019/05/07	14	310.89	3	312.00	311.00	11	7,659	0.14%
2019/05/06	0	0.00	529	303.92	306.00	-529	7,561	-7.00%	大賣/鉅額交易
2019/05/03	6	308.25	10	306.70	309.00	-4	7,464	-0.05%
2019/05/02	7	301.14	4	302.88	298.00	3	7,205	0.04%
2019/04/30	2	290.50	4	290.63	295.50	-2	6,913	-0.03%
2019/04/29	2	287.25	4	287.63	287.50	-2	6,844	-0.03%
2019/04/26	1	285.50	11	286.14	290.00	-10	6,884	-0.15%
2019/04/25	2	288.75	2	288.00	288.00	0	6,869	0.00%
2019/04/24	10	290.50	0	0.00	289.50	10	6,880	0.15%
2019/04/22	1	288.50	1	293.00	289.00	0	6,879	0.00%
2019/04/19	0	0.00	3	289.50	290.00	-3	6,860	-0.04%
2019/04/18	19	292.03	196	290.62	291.00	-177	6,852	-2.58%	大賣/鉅額交易
2019/04/17	8	291.63	102	290.96	288.50	-94	6,816	-1.38%	大賣/
2019/04/16	2	299.00	2	298.75	300.00	0	6,566	0.00%
2019/04/15	5	297.50	1	298.00	296.50	4	6,549	0.06%
2019/04/11	1	294.00	34	301.34	291.50	-33	6,478	-0.51%
2019/04/10	21	301.88	3	303.11	300.00	18	6,347	0.28%
2019/04/09	35	298.79	1	297.00	299.50	34	6,197	0.55%
2019/04/08	0	293.50	0	0.00	294.50	0	6,082	0.00%
2019/04/02	0	0.00	31	290.23	290.50	-31	5,872	-0.53%
2019/04/01	0	0.00	1	284.00	285.50	-1	5,738	-0.02%
2019/03/29	0	0.00	1	281.00	282.50	-1	5,638	-0.02%
2019/03/28	1	282.00	1	277.00	276.50	0	5,624	0.00%
2019/03/27	12	279.50	0.1	279.50	279.50	11.9	5,697	0.21%
2019/03/26	0	0.00	7	279.00	281.00	-7	5,698	-0.12%
2019/03/25	7	277.50	0	0.00	276.50	7	5,673	0.12%
2019/03/22	6	283.92	5	283.80	284.00	1	5,618	0.02%
2019/03/21	1	278.50	0	0.00	277.50	1	5,456	0.02%
2019/03/20	0	0.00	2	274.25	274.50	-2	5,425	-0.04%
2019/03/19	51	273.71	0	0.00	275.50	51	5,414	0.94%
2019/03/18	15	277.10	3	281.00	278.00	12	5,364	0.22%
2019/03/15	2	276.00	130	275.43	276.00	-128	5,344	-2.40%	大賣/鉅額交易
2019/03/14	3	272.83	3	272.67	272.50	0	5,346	0.00%
2019/03/13	6	271.50	3	270.50	273.00	3	5,402	0.06%
2019/03/12	3	272.50	0	0.00	270.50	3	5,438	0.06%
2019/03/11	0	0.00	1	271.50	270.00	-1	5,514	-0.02%
2019/03/08	4	270.00	3	269.50	267.50	1	5,580	0.02%
2019/03/07	2	277.25	2	273.25	274.00	0	5,564	0.00%
2019/03/06	0	0.00	2	280.00	280.00	-2	5,571	-0.04%
2019/03/04	6	277.50	0	0.00	277.00	6	5,444	0.11%
2019/02/27	5	277.20	4	279.88	280.00	1	5,375	0.02%
2019/02/26	12.1	282.33	8	285.00	276.50	4.1	5,245	0.08%
2019/02/25	24	280.40	4	274.25	282.50	20	5,028	0.40%
2019/02/22	1	268.50	2	264.75	264.00	-1	4,754	-0.02%
2019/02/20	1	257.50	1	256.50	255.50	0	4,480	0.00%
2019/02/15	0	0.00	1	255.00	252.00	-1	4,475	-0.02%
2019/02/14	0	0.00	2	256.50	255.50	-2	4,475	-0.04%
2019/02/13	3	260.00	1	259.50	259.00	2	4,503	0.04%
2019/02/12	4	257.50	0	0.00	257.50	4	4,487	0.09%
2019/02/11	16	253.41	142	251.39	259.50	-126	4,448	-2.83%	大賣/鉅額交易
2019/01/28	0.2	248.50	0	0.00	248.50	0.2	4,197	0.00%
2019/01/25	1	247.50	1	248.00	248.00	0	4,258	0.00%
2019/01/24	0	0.00	3	244.00	244.50	-3	4,309	-0.07%
2019/01/22	0	0.00	2	243.00	242.00	-2	4,386	-0.05%
2019/01/21	1	245.50	1	247.00	244.50	0	4,429	0.00%
2019/01/18	0	0.00	2	241.50	244.00	-2	4,495	-0.04%
2019/01/16	100	235.26	1	236.50	237.00	99	4,540	2.18%
2019/01/14	0	0.00	2	231.75	231.50	-2	4,492	-0.04%
2019/01/11	34	227.15	0	0.00	227.50	34	4,487	0.76%
2019/01/10	50	226.14	0	0.00	226.00	50	4,497	1.11%
2019/01/02	1	222.00	0	222.00	220.50	1	4,644	0.02%
2018/12/28	0.2	231.50	0	0.00	229.50	0.2	4,661	0.00%
2018/12/20	0	0.00	10	226.00	225.00	-10	4,975	-0.20%
2018/12/06	1	230.00	0	0.00	229.50	1	4,944	0.02%
2018/12/05	0	0.00	2	245.25	244.50	-2	4,887	-0.04%
2018/12/04	2	251.00	3	250.17	252.00	-1	4,914	-0.02%
2018/12/03	5	245.10	1	246.00	245.50	4	4,860	0.08%
2018/11/30	0	0.00	6	234.33	237.50	-6	4,801	-0.12%
2018/11/29	3	235.83	0	0.00	231.50	3	4,746	0.06%
2018/11/28	0.2	236.00	1	235.00	236.50	-0.8	4,735	-0.02%
2018/11/26	1	228.00	2	229.00	228.00	-1	4,754	-0.02%
2018/11/16	3	224.50	0	0.00	220.00	3	4,986	0.06%
2018/11/15	1	231.00	0	0.00	231.50	1	4,958	0.02%
2018/11/12	1	230.00	2	234.25	234.50	-1	5,076	-0.02%
2018/11/07	32	234.09	1	233.50	235.00	31	5,158	0.60%
2018/11/06	3	229.33	43	235.26	230.00	-40	5,183	-0.77%
2018/11/05	0	0.00	9	227.72	230.00	-9	5,120	-0.18%
2018/10/31	0	0.00	2	217.00	227.50	-2	4,993	-0.04%
2018/10/30	0	0.00	0	210.00	207.00	0	4,864	0.00%
2018/10/29	0.2	208.50	1	208.00	208.00	-0.8	4,905	-0.02%
2018/10/26	20	201.50	0	0.00	202.00	20	4,943	0.40%
2018/10/25	1	207.00	3	209.17	210.00	-2	5,072	-0.04%
2018/10/16	5	224.00	1	223.00	222.00	4	5,813	0.07%
2018/10/15	0	0.00	3	221.50	221.00	-3	5,831	-0.05%
2018/10/12	0	0.00	1	219.50	220.00	-1	5,773	-0.02%
2018/10/11	1	209.50	1	209.00	210.50	0	5,739	0.00%
2018/10/02	8	246.63	0	0.00	245.00	8	5,411	0.15%
2018/10/01	1	251.00	0	0.00	250.00	1	5,441	0.02%
2018/09/28	0.2	246.50	0	0.00	246.50	0.2	5,533	0.00%
2018/09/20	1	240.00	0	0.00	238.00	1	5,698	0.02%
2018/09/17	2	243.25	0	0.00	243.50	2	5,861	0.03%
2018/09/14	5	243.50	3	245.00	245.50	2	5,883	0.03%
2018/09/10	1	238.00	2	243.00	242.50	-1	5,924	-0.02%
2018/09/07	6	248.42	4	250.50	248.00	2	5,902	0.03%
2018/08/29	2	254.25	0	256.00	256.00	2	5,905	0.03%
2018/08/28	0.2	253.00	3	253.50	252.00	-2.8	5,883	-0.05%
2018/08/24	2	249.50	2	250.00	250.00	0	5,861	0.00%
2018/08/22	1	244.00	0	0.00	247.50	1	5,978	0.02%
2018/08/21	1	245.50	220	245.20	245.50	-219	5,876	-3.73%	大賣/鉅額交易
2018/08/17	1	247.50	0	0.00	247.00	1	5,874	0.02%
2018/08/16	1	250.00	1	250.00	247.50	0	5,817	0.00%
2018/08/15	2	261.25	1	260.50	260.00	1	5,722	0.02%
2018/08/13	7	263.36	4	262.25	263.50	3	5,803	0.05%
2018/08/09	1	275.00	0	0.00	275.00	1	5,921	0.02%
2018/08/08	2	278.00	1	278.00	277.50	1	5,925	0.02%
2018/08/07	0	0.00	2	275.75	275.50	-2	5,911	-0.03%
2018/08/02	3	272.00	0	0.00	269.00	3	6,040	0.05%
2018/08/01	4	273.38	15	272.83	275.00	-11	5,966	-0.18%
2018/07/31	3	254.00	0	256.00	254.00	3	5,781	0.05%
2018/07/30	3.2	260.56	1	260.00	260.00	2.2	5,675	0.04%
2018/07/27	3	269.00	34	270.32	267.50	-31	5,670	-0.55%
2018/07/26	6	261.50	0	0.00	263.00	6	5,749	0.10%
2018/07/25	27	261.44	0	0.00	262.50	27	5,789	0.47%
2018/07/24	4	259.50	1	256.00	255.00	3	5,831	0.05%
2018/07/23	3	272.83	0	0.00	271.50	3	5,656	0.05%
2018/07/20	1	283.00	0	0.00	280.00	1	5,694	0.02%
2018/07/17	0	0.00	1	284.00	285.50	-1	5,905	-0.02%
2018/07/12	0	0.00	1	283.50	283.00	-1	6,621	-0.02%
2018/07/09	1	275.00	0	0.00	272.50	1	6,708	0.01%
2018/07/05	5	285.50	62	286.94	281.50	-57	6,677	-0.85%
2018/07/04	2	302.75	5	298.00	298.00	-3	6,589	-0.05%
2018/07/03	0	0.00	2	306.25	304.50	-2	6,641	-0.03%
2018/07/02	5	304.70	2	307.00	305.00	3	6,707	0.04%
2018/06/29	2	300.25	2	299.75	300.00	0	6,663	0.00%
2018/06/28	2.2	296.39	0	0.00	297.00	2.2	6,615	0.03%
2018/06/27	1	301.50	0	0.00	296.50	1	6,709	0.01%
2018/06/26	1	297.00	2	294.75	296.50	-1	6,707	-0.01%
2018/06/21	7	311.07	0	0.00	312.00	7	6,932	0.10%
2018/06/20	0	0.00	2	309.75	310.00	-2	6,974	-0.03%
2018/06/13	2	322.75	20	324.00	320.50	-18	7,526	-0.24%
2018/06/11	0	0.00	15	332.00	332.50	-15	7,748	-0.19%
2018/06/08	10	328.50	1	328.50	330.00	9	7,750	0.12%
2018/06/06	1	331.50	0	0.00	331.00	1	8,004	0.01%
2018/06/04	2	329.00	16	325.88	329.50	-14	8,154	-0.17%
2018/06/01	2	317.75	0	0.00	319.00	2	8,177	0.02%
2018/05/31	1	309.00	0	0.00	311.50	1	8,249	0.01%
2018/05/30	1	312.50	1	311.00	310.00	0	8,197	0.00%
2018/05/29	1	315.50	0	0.00	315.00	1	8,296	0.01%
2018/05/28	3.2	321.53	0	0.00	318.50	3.2	8,412	0.04%
2018/05/25	3	323.83	0	0.00	324.00	3	8,472	0.04%
2018/05/24	3	322.00	5	321.70	322.00	-2	8,449	-0.02%
2018/05/23	6	320.08	3	320.50	320.00	3	8,496	0.04%
2018/05/22	4	319.75	22	320.50	320.50	-18	8,492	-0.21%
2018/05/21	14	314.50	1	316.00	314.00	13	8,566	0.15%
2018/05/18	2	312.00	0	0.00	313.00	2	8,607	0.02%
2018/05/17	2	309.00	46	310.33	310.00	-44	8,659	-0.51%
2018/05/16	1	317.00	0	0.00	319.00	1	8,591	0.01%
2018/05/14	0	0.00	76	319.41	320.00	-76	8,779	-0.87%
2018/05/11	0	0.00	6	326.92	319.50	-6	8,782	-0.07%
2018/05/10	0	0.00	2	329.50	329.50	-2	8,681	-0.02%
2018/05/08	3	324.50	1	324.50	325.00	2	8,867	0.02%
2018/05/07	3	325.17	12	319.33	318.50	-9	8,894	-0.10%
2018/05/04	3	322.17	46	322.04	325.50	-43	8,845	-0.49%
2018/05/03	0	0.00	63	320.33	320.00	-63	8,857	-0.71%
2018/04/30	3.1	339.36	0	0.00	340.00	3.1	8,763	0.04%
2018/04/27	5	336.00	4	329.00	339.50	1	8,754	0.01%
2018/04/26	13	335.46	26	331.63	323.50	-13	8,708	-0.15%
2018/04/25	30	336.67	0	0.00	337.00	30	8,622	0.35%
2018/04/24	25	341.10	1	341.50	341.50	24	8,641	0.28%
2018/04/23	1	362.00	3	353.00	350.50	-2	8,560	-0.02%
2018/04/20	1	354.00	0	0.00	354.50	1	8,487	0.01%
2018/04/19	4	369.00	8	372.13	360.50	-4	8,406	-0.05%
2018/04/18	3	362.83	7	369.00	362.00	-4	8,208	-0.05%
2018/04/17	0	0.00	1	339.00	340.00	-1	7,840	-0.01%
2018/04/16	21	341.33	124	340.80	342.00	-103	7,853	-1.31%	大賣/鉅額交易
2018/04/13	11	336.00	0	0.00	336.00	11	7,811	0.14%
2018/04/12	6	333.08	20	332.05	331.50	-14	7,800	-0.18%
2018/04/11	16	337.06	9	336.94	339.00	7	7,785	0.09%
2018/04/10	0	0.00	1	327.50	327.00	-1	7,740	-0.01%
2018/04/09	5	329.50	0	0.00	327.50	5	7,800	0.06%
2018/04/03	46	328.30	1	328.00	328.00	45	7,728	0.58%
2018/04/02	0	0.00	1	339.00	336.50	-1	7,682	-0.01%
2018/03/31	0	0.00	10	340.70	340.50	-10	7,707	-0.13%
2018/03/30	1	345.00	2	339.00	340.00	-1	7,745	-0.01%
2018/03/29	70	335.68	7	335.00	331.00	63	7,677	0.82%
2018/03/28	3.2	333.32	0	0.00	333.00	3.2	7,594	0.04%
2018/03/27	17	339.18	23	342.54	342.50	-6	7,524	-0.08%
2018/03/26	1	331.00	5	336.70	347.00	-4	7,360	-0.05%
2018/03/23	0	0.00	10	329.00	328.00	-10	7,205	-0.14%
2018/03/22	1	339.00	0	0.00	336.00	1	7,199	0.01%
2018/03/21	17	336.71	0	0.00	336.00	17	7,191	0.24%
2018/03/20	8	340.13	0	0.00	342.50	8	7,183	0.11%
2018/03/19	2	334.00	12	339.21	334.00	-10	6,988	-0.14%
2018/03/16	32	320.20	0	317.00	317.00	32	6,766	0.47%
2018/03/15	0	0.00	303	318.60	318.00	-303	6,627	-4.57%	大賣/鉅額交易
2018/03/14	1	313.50	2	315.00	313.50	-1	6,541	-0.02%
2018/03/13	652	319.11	0	0.00	319.00	652	6,558	9.94%	大買/鉅額交易
2018/03/12	70	320.14	0	0.00	317.00	70	6,573	1.06%
2018/03/09	60	309.43	18	309.31	310.50	42	6,656	0.63%
2018/03/08	31	307.74	2	308.50	309.50	29	6,591	0.44%
2018/03/07	130	305.06	0	0.00	300.00	130	6,474	2.01%	大買/鉅額交易
2018/03/05	2	302.00	0	0.00	295.00	2	6,484	0.03%
2018/03/02	7	303.21	5	302.50	302.50	2	6,432	0.03%
2018/03/01	20	298.00	15	301.17	299.50	5	6,373	0.08%
2018/02/27	4	303.75	1	305.50	301.00	3	6,282	0.05%
2018/02/21	0	0.00	3	301.17	304.50	-3	6,238	-0.05%
2018/02/09	30	276.70	8	285.06	283.00	22	6,175	0.36%
2018/02/08	0	0.00	9	284.67	286.00	-9	6,116	-0.15%
2018/02/07	5	288.60	2	287.50	284.50	3	6,135	0.05%
2018/02/06	1	287.00	182	285.76	286.50	-181	6,142	-2.95%	大賣/鉅額交易
2018/02/01	0	0.00	8	309.00	307.00	-8	6,236	-0.13%
2018/01/30	1	303.00	337	300.62	299.00	-336	6,091	-5.52%	大賣/鉅額交易
2018/01/29	60	310.01	0	0.00	308.00	60	6,198	0.97%
2018/01/25	0	0.00	23	315.09	305.50	-23	6,267	-0.37%
2018/01/24	4	311.13	0	0.00	307.50	4	6,343	0.06%
2018/01/23	24	322.04	0	0.00	318.00	24	6,460	0.37%
2018/01/22	2	314.00	2	316.00	319.00	0	6,420	0.00%
2018/01/19	1	319.00	1	317.00	319.00	0	6,536	0.00%
2018/01/18	2	310.50	29	312.71	319.50	-27	6,576	-0.41%
2018/01/16	0	0.00	20	313.50	312.00	-20	6,604	-0.30%
2018/01/12	4	310.38	0	0.00	309.50	4	6,701	0.06%
2018/01/11	10	305.50	0	0.00	306.00	10	6,746	0.15%
2018/01/10	110	308.32	2	308.00	309.50	108	6,822	1.58%	大買/鉅額交易
2018/01/09	250	301.91	0	0.00	304.00	250	6,854	3.65%	大買/鉅額交易
2018/01/08	0	298.00	0	0.00	298.00	0	7,070	0.00%
2018/01/04	0	0.00	66	300.18	307.00	-66	7,607	-0.87%