台積電 (2330)-第一金-安和券商分點個股進出

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
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9567人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－第一金-安和券商分點個股進出

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-安和券商分點個股進出
第一金-安和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
2024/04/17	1.3	796.60	4.1	804.48	804.00	-2.7	42,797	-0.01%
2024/04/16	18.9	790.62	5.6	790.65	788.00	13.3	42,440	0.03%
2024/04/15	11.4	808.23	0.3	810.38	806.00	11.1	41,990	0.03%
2024/04/12	2.5	820.34	3.2	822.19	818.00	-0.7	41,638	0.00%
2024/04/11	2.1	815.07	2.8	817.20	820.00	-0.7	41,415	0.00%
2024/04/10	5.2	812.95	12.6	816.26	815.00	-7.4	41,251	-0.02%
2024/04/09	0.4	813.49	11.5	810.57	819.00	-11.1	41,412	-0.03%
2024/04/08	0.1	784.67	3.1	788.26	783.00	-3.1	40,900	-0.01%
2024/04/03	15.4	780.88	8	782.00	780.00	7.4	40,670	0.02%
2024/04/02	4.2	788.74	11.5	785.80	790.00	-7.3	40,580	-0.02%
2024/04/01	2.3	771.72	1	770.00	770.00	1.3	40,503	0.00%
2024/03/29	2.2	774.86	3	776.00	779.00	-0.8	40,421	0.00%
2024/03/28	5.4	772.73	10	770.00	769.00	-4.6	40,274	-0.01%
2024/03/27	2.4	781.46	1.1	781.94	779.00	1.3	40,132	0.00%
2024/03/26	1.1	779.14	4.5	785.12	782.00	-3.4	40,235	-0.01%
2024/03/25	3.1	782.37	0.2	783.91	780.00	2.9	40,186	0.01%
2024/03/22	0.3	780.06	10.7	780.01	785.00	-10.4	40,326	-0.03%
2024/03/21	26	781.08	28	776.49	784.00	-2.1	40,250	-0.01%
2024/03/20	7.6	760.92	23.6	760.30	758.00	-15.9	40,390	-0.04%
2024/03/19	0.2	761.60	2	760.50	762.00	-1.8	40,358	0.00%
2024/03/18	9.3	760.28	31.7	763.65	764.00	-22.4	40,239	-0.06%
2024/03/15	21	766.58	1.1	771.41	753.00	19.8	40,003	0.05%
2024/03/14	0.2	779.31	4.3	778.59	784.00	-4.1	39,238	-0.01%
2024/03/13	7	781.85	2.6	781.88	779.00	4.4	39,097	0.01%
2024/03/12	12.6	760.91	5.6	764.00	770.00	7	38,832	0.02%
2024/03/11	14.4	766.43	0.2	773.39	766.00	14.2	38,223	0.04%
2024/03/08	6.4	785.10	17.4	784.90	784.00	-11	37,515	-0.03%
2024/03/07	8	763.66	36.8	761.93	760.00	-28.8	36,513	-0.08%
2024/03/06	6.2	722.70	7.8	731.10	735.00	-1.6	35,786	0.00%
2024/03/05	5.5	732.38	40.4	733.79	730.00	-34.9	35,845	-0.10%
2024/03/04	1.2	719.09	118.1	718.32	725.00	-117	35,187	-0.33%	大賣/鉅額交易
2024/03/01	3.1	690.30	1.2	690.96	689.00	1.9	34,147	0.01%
2024/02/29	7.7	689.45	2	694.99	690.00	5.7	34,066	0.02%
2024/02/27	0	695.50	0.6	696.15	698.00	-0.6	33,328	0.00%
2024/02/26	1.6	696.77	5.5	697.04	698.00	-3.8	33,020	-0.01%
2024/02/23	5.3	697.47	14.8	699.56	697.00	-9.5	32,906	-0.03%
2024/02/22	2.3	687.19	5	690.82	692.00	-2.7	32,731	-0.01%
2024/02/21	5.2	679.10	1.2	679.50	681.00	4	32,546	0.01%
2024/02/20	1.1	687.28	5.3	684.99	687.00	-4.2	32,404	-0.01%
2024/02/19	3.2	676.22	1.5	679.31	678.00	1.6	32,373	0.01%
2024/02/16	19.2	685.01	1.5	692.86	683.00	17.7	32,637	0.05%
2024/02/15	6.4	696.26	38.4	699.76	697.00	-31.9	32,260	-0.10%
2024/02/05	18.3	645.09	15.9	643.45	646.00	2.4	31,111	0.01%
2024/02/02	4.4	631.39	3.6	634.36	635.00	0.8	30,594	0.00%
2024/02/01	7.6	621.13	6.3	624.59	628.00	1.2	30,374	0.00%
2024/01/31	13.3	630.68	1.1	634.91	628.00	12.2	29,881	0.04%
2024/01/30	3.1	643.04	1.7	646.19	642.00	1.5	29,440	0.01%
2024/01/29	5.1	645.00	5.6	646.91	648.00	-0.5	29,324	0.00%
2024/01/26	0.1	642.83	7.5	643.70	644.00	-7.5	29,119	-0.03%
2024/01/25	1	639.99	36	638.14	642.00	-35	28,924	-0.12%
2024/01/24	0.1	627.98	3.2	628.03	627.00	-3.1	28,285	-0.01%
2024/01/23	0	624.14	9.5	626.71	628.00	-9.5	28,269	-0.03%
2024/01/22	3.1	628.83	14.6	626.60	626.00	-11.4	27,943	-0.04%
2024/01/19	0.8	619.62	151	618.67	626.00	-150.2	27,121	-0.55%	大賣/鉅額交易
2024/01/18	0.3	588.00	59.3	587.40	588.00	-58.9	24,908	-0.24%
2024/01/17	6.4	581.36	0	0.00	581.00	6.4	24,732	0.03%
2024/01/16	2.9	583.45	1.2	584.88	580.00	1.7	24,272	0.01%
2024/01/15	1.1	587.95	2.1	589.43	586.00	-1	24,197	0.00%
2024/01/12	0.2	584.75	1	585.00	584.00	-0.8	24,611	0.00%
2024/01/11	0.3	585.35	0.3	586.92	586.00	0	24,717	0.00%
2024/01/10	0	582.25	50.1	586.00	584.00	-50.1	24,757	-0.20%
2024/01/09	1	588.00	18.6	587.02	586.00	-17.6	24,846	-0.07%
2024/01/08	1	582.00	1.9	582.98	583.00	-0.9	24,802	0.00%
2024/01/05	9.3	575.22	3.1	576.02	576.00	6.2	25,025	0.02%
2024/01/04	3	579.00	179.2	579.56	580.00	-176.2	25,291	-0.70%	大賣/鉅額交易
2024/01/03	13.4	578.66	3.1	577.98	578.00	10.3	25,813	0.04%
2024/01/02	0	590.00	0.5	590.46	593.00	-0.5	25,450	0.00%
2023/12/29	0	591.00	1.5	592.53	593.00	-1.5	25,432	-0.01%
2023/12/28	4.1	591.00	13.3	591.80	593.00	-9.1	25,597	-0.04%
2023/12/27	1.2	587.36	9.9	589.91	592.00	-8.7	25,414	-0.03%
2023/12/26	0	585.00	3.7	584.18	586.00	-3.7	25,282	-0.01%
2023/12/25	0	581.00	1.9	582.60	581.00	-1.9	25,343	-0.01%
2023/12/22	5	580.40	2.2	580.97	582.00	2.8	25,464	0.01%
2023/12/21	3.3	575.74	1	575.00	577.00	2.3	25,591	0.01%
2023/12/20	0	585.00	2.2	584.91	585.00	-2.2	25,461	-0.01%
2023/12/19	0	581.00	0.6	583.27	585.00	-0.5	25,310	0.00%
2023/12/18	2.1	578.63	4	581.01	585.00	-1.9	25,370	-0.01%
2023/12/15	2.1	585.90	16.9	584.94	585.00	-14.8	25,345	-0.06%
2023/12/14	2	580.00	7.5	580.52	582.00	-5.5	24,755	-0.02%
2023/12/13	1.2	576.10	0.2	577.75	577.00	1	24,710	0.00%
2023/12/12	0	579.00	12.3	579.24	578.00	-12.2	25,035	-0.05%
2023/12/11	3	572.67	1.1	573.04	574.00	2	24,831	0.01%
2023/12/08	1.1	574.72	4.1	575.95	570.00	-3	24,645	-0.01%
2023/12/07	5.8	567.66	0	568.00	566.00	5.8	24,353	0.02%
2023/12/06	3	571.00	0	0.00	570.00	3	24,250	0.01%
2023/12/05	4.4	568.56	1	569.03	570.00	3.3	24,146	0.01%
2023/12/04	2.1	573.71	1	574.00	574.00	1.1	24,120	0.00%
2023/12/01	1	573.00	0	578.00	579.00	1	23,907	0.00%
2023/11/30	0.1	572.97	0.4	574.00	577.00	-0.2	23,643	0.00%
2023/11/29	4.2	575.19	4	574.52	574.00	0.2	23,015	0.00%
2023/11/28	1	574.00	29.3	570.24	575.00	-28.3	22,828	-0.12%
2023/11/27	3.6	571.08	0.1	570.00	568.00	3.5	23,063	0.02%
2023/11/24	1.2	574.13	0.1	575.00	575.00	1.1	23,006	0.00%
2023/11/23	2	574.01	0.3	576.67	578.00	1.7	23,014	0.01%
2023/11/22	6.6	575.35	1	577.00	577.00	5.6	22,923	0.02%
2023/11/21	0	583.00	10.2	583.99	585.00	-10.2	22,959	-0.04%
2023/11/20	0	577.00	0.2	577.00	577.00	-0.2	22,748	0.00%
2023/11/17	1.2	580.86	24.3	582.00	580.00	-23.1	22,725	-0.10%
2023/11/16	3	581.33	4.3	581.64	583.00	-1.3	22,602	-0.01%
2023/11/15	3.1	579.98	12.7	579.62	581.00	-9.6	22,408	-0.04%
2023/11/14	0	572.29	3.4	572.91	572.00	-3.4	21,864	-0.02%
2023/11/13	10.5	571.94	20.2	572.71	571.00	-9.7	21,885	-0.04%
2023/11/10	0.1	554.55	0.6	558.47	557.00	-0.5	21,625	0.00%
2023/11/09	0.1	552.33	6.1	555.00	557.00	-5.9	21,644	-0.03%
2023/11/08	0	553.00	1	556.00	556.00	-1	21,773	0.00%
2023/11/07	0	0.00	4.2	553.71	555.00	-4.2	21,811	-0.02%
2023/11/06	0	0.00	12.2	555.25	550.00	-12.2	21,863	-0.06%
2023/11/03	1.1	546.18	7	547.43	549.00	-5.9	21,616	-0.03%
2023/11/02	2	547.00	31.1	541.13	547.00	-29.1	21,676	-0.13%
2023/11/01	0.4	530.28	0	531.00	528.00	0.3	21,426	0.00%
2023/10/31	12.2	528.93	0	0.00	529.00	12.2	21,637	0.06%
2023/10/30	7.3	531.34	3.1	532.67	532.00	4.2	21,635	0.02%
2023/10/27	12.1	533.00	1	534.01	533.00	11.1	21,549	0.05%
2023/10/26	16.2	532.54	1.1	533.00	531.00	15.1	21,691	0.07%
2023/10/25	1	546.07	20	549.45	544.00	-19	21,530	-0.09%
2023/10/24	1.1	542.99	6	544.34	544.00	-5	21,458	-0.02%
2023/10/23	6.1	545.67	0	546.00	544.00	6.1	21,430	0.03%
2023/10/20	15.1	550.67	13.4	553.76	556.00	1.8	21,377	0.01%
2023/10/19	3	545.99	2.1	547.44	546.00	0.9	21,032	0.00%
2023/10/18	4.3	542.13	2.4	544.55	540.00	1.9	21,428	0.01%
2023/10/17	0	549.00	14.3	550.40	551.00	-14.3	21,240	-0.07%
2023/10/16	2.1	544.48	1.3	544.80	545.00	0.8	21,309	0.00%
2023/10/13	0.2	550.67	3.2	551.32	553.00	-3	21,326	-0.01%
2023/10/12	0	549.00	6.7	547.95	550.00	-6.7	21,037	-0.03%
2023/10/11	2.2	542.45	9.3	542.87	544.00	-7.1	20,854	-0.03%
2023/10/06	1	531.00	0	0.00	532.00	1	20,500	0.00%
2023/10/05	1.2	523.20	1	527.00	528.00	0.2	20,505	0.00%
2023/10/04	4.6	520.35	0	0.00	520.00	4.6	20,386	0.02%
2023/10/03	0.7	530.89	1	531.00	529.00	-0.3	20,221	0.00%
2023/10/02	1.1	529.36	9.1	532.01	533.00	-8	20,293	-0.04%
2023/09/28	2.3	523.20	0	0.00	523.00	2.3	20,345	0.01%
2023/09/27	0.2	521.17	0.1	518.00	522.00	0.1	20,265	0.00%
2023/09/26	16.1	521.45	5.1	521.00	519.00	11	20,271	0.05%
2023/09/25	3.2	524.81	0	0.00	525.00	3.2	20,079	0.02%
2023/09/22	4.3	522.45	1.1	523.05	522.00	3.2	20,171	0.02%
2023/09/21	11.5	528.44	1	528.00	527.00	10.5	19,970	0.05%
2023/09/20	7.9	535.73	0	0.00	535.00	7.9	19,742	0.04%
2023/09/19	9.8	539.98	0	0.00	538.00	9.8	19,690	0.05%
2023/09/18	7.5	543.91	1	541.06	540.00	6.5	19,827	0.03%
2023/09/15	0.1	549.00	1.2	548.33	558.00	-1.1	19,578	-0.01%
2023/09/14	0	547.00	5.3	546.27	550.00	-5.3	19,139	-0.03%
2023/09/13	1	545.95	8.2	546.98	541.00	-7.2	19,092	-0.04%
2023/09/12	10.3	538.55	0.1	541.11	544.00	10.2	19,458	0.05%
2023/09/11	13.5	537.85	0	0.00	536.00	13.5	19,647	0.07%
2023/09/08	7.4	537.34	3.1	538.13	539.00	4.3	19,796	0.02%
2023/09/07	9.2	543.27	1.1	544.09	542.00	8.1	20,476	0.04%
2023/09/06	17.2	550.26	0	0.00	550.00	17.2	20,571	0.08%
2023/09/05	0.2	554.05	0	0.00	552.00	0.2	20,653	0.00%
2023/09/04	0.1	553.28	0.1	555.00	557.00	0	20,834	0.00%
2023/09/01	121.5	547.99	0	0.00	548.00	121.5	21,135	0.57%	大買/鉅額交易
2023/08/31	2.5	550.13	0.6	551.00	549.00	1.9	21,244	0.01%
2023/08/30	4.1	555.05	1	557.98	555.00	3.1	20,850	0.01%
2023/08/29	0.3	552.98	0.1	550.00	552.00	0.2	21,101	0.00%
2023/08/28	0.3	550.00	0	0.00	549.00	0.3	21,334	0.00%
2023/08/25	10.2	549.15	0	0.00	546.00	10.2	22,536	0.05%
2023/08/24	0	560.00	12.1	560.75	564.00	-12.1	22,803	-0.05%
2023/08/23	1.1	550.04	3.7	549.35	552.00	-2.6	23,325	-0.01%
2023/08/22	1.1	541.00	0	541.00	541.00	1.1	24,576	0.00%
2023/08/21	0.5	537.37	0	538.03	537.00	0.5	25,396	0.00%
2023/08/18	4.3	540.61	0.1	543.00	539.00	4.3	25,437	0.02%
2023/08/17	1.2	539.27	3	542.67	544.00	-1.8	25,471	-0.01%
2023/08/16	3.2	538.56	0	541.00	542.00	3.1	25,376	0.01%
2023/08/15	4.4	542.58	1.1	543.00	542.00	3.3	25,440	0.01%
2023/08/14	14.8	539.38	0.9	541.06	541.00	13.9	25,923	0.05%
2023/08/11	2.4	551.53	0	0.00	546.00	2.4	26,265	0.01%
2023/08/10	1.3	551.31	3.2	551.09	551.00	-1.9	26,324	-0.01%
2023/08/09	0.1	554.00	0	0.00	554.00	0.1	26,248	0.00%
2023/08/08	5.8	553.41	1	556.90	552.00	4.8	26,315	0.02%
2023/08/07	6	557.67	6.1	559.98	558.00	-0.1	26,222	0.00%
2023/08/04	17.8	554.44	1.3	555.00	554.00	16.5	26,296	0.06%
2023/08/02	8.8	560.30	0.1	563.00	561.00	8.7	26,129	0.03%
2023/08/01	1.1	565.96	1	567.00	567.00	0.1	25,890	0.00%
2023/07/31	4.9	565.43	5.1	569.96	565.00	-0.2	25,744	0.00%
2023/07/28	0.5	569.02	4.4	571.43	567.00	-3.9	25,560	-0.02%
2023/07/27	0	569.00	4	568.00	569.00	-4	25,440	-0.02%
2023/07/26	0.5	567.78	2.2	566.14	566.00	-1.7	25,492	-0.01%
2023/07/25	5	564.02	11	567.45	569.00	-5.9	25,684	-0.02%
2023/07/24	4.6	560.05	10.3	558.95	558.00	-5.7	25,850	-0.02%
2023/07/21	17	560.73	4.5	559.50	560.00	12.6	25,950	0.05%
2023/07/20	9.2	581.97	0	583.00	579.00	9.2	25,786	0.04%
2023/07/19	1.1	583.90	0.6	583.52	581.00	0.6	25,816	0.00%
2023/07/18	14.2	583.43	41.4	582.98	581.00	-27.2	25,858	-0.11%
2023/07/17	1.6	587.84	11.2	587.38	591.00	-9.6	25,796	-0.04%
2023/07/14	0.2	588.85	15.1	588.72	591.00	-14.9	25,918	-0.06%
2023/07/13	1.2	588.59	11.8	587.89	585.00	-10.6	25,786	-0.04%
2023/07/12	1.1	574.05	0.5	575.39	578.00	0.6	25,606	0.00%
2023/07/11	0.1	570.00	1.5	572.45	577.00	-1.4	25,648	-0.01%
2023/07/10	1.4	569.18	5.1	569.01	565.00	-3.7	25,775	-0.01%
2023/07/07	5.3	566.82	5.1	565.08	565.00	0.1	25,865	0.00%
2023/07/06	27.3	569.95	26	566.19	565.00	1.3	25,930	0.00%
2023/07/05	8.3	580.65	0	0.00	582.00	8.3	25,578	0.03%
2023/07/04	15.2	582.72	0	582.33	585.00	15.2	25,472	0.06%
2023/07/03	4.2	578.02	15.4	578.74	579.00	-11.2	25,609	-0.04%
2023/06/30	1.3	568.62	5.3	568.67	576.00	-4	25,755	-0.02%
2023/06/29	3	571.05	3	579.33	573.00	0	25,697	0.00%
2023/06/28	1	572.00	1.6	574.38	574.00	-0.6	25,703	0.00%
2023/06/27	1.1	573.93	3.3	571.56	572.00	-2.2	25,687	-0.01%
2023/06/26	19	575.05	6.1	576.82	574.00	12.9	25,597	0.05%
2023/06/21	1.3	579.13	4.3	583.07	581.00	-3	25,510	-0.01%
2023/06/20	6.3	581.18	4.5	582.22	583.00	1.8	25,594	0.01%
2023/06/19	1.2	582.20	3.8	584.00	583.00	-2.6	26,029	-0.01%
2023/06/16	11.4	587.12	4.1	586.49	589.00	7.3	26,095	0.03%
2023/06/15	5	591.40	4.1	590.46	591.00	1	25,657	0.00%
2023/06/14	9.6	589.19	5.5	589.00	590.00	4	25,753	0.02%
2023/06/13	0.8	589.08	37.5	591.27	593.00	-36.7	25,726	-0.14%
2023/06/12	3.4	572.26	17.6	573.23	574.00	-14.2	25,178	-0.06%
2023/06/09	1.1	564.10	6.1	564.03	565.00	-5	25,079	-0.02%
2023/06/08	3.3	559.15	0.1	561.82	559.00	3.2	25,120	0.01%
2023/06/07	0.4	566.00	3.7	564.80	568.00	-3.3	25,136	-0.01%
2023/06/06	1.2	558.04	1.3	559.62	560.00	-0.2	25,036	0.00%
2023/06/05	5.1	556.98	0	0.00	555.00	5.1	25,107	0.02%
2023/06/02	27.5	562.00	4.4	560.07	562.00	23.1	25,241	0.09%
2023/06/01	1.2	551.00	3.6	551.17	551.00	-2.4	25,103	-0.01%
2023/05/31	3.7	556.45	5.3	554.62	558.00	-1.6	25,083	-0.01%
2023/05/30	1.3	564.32	5.6	565.00	566.00	-4.3	24,007	-0.02%
2023/05/29	6.4	570.75	12.3	567.47	568.00	-5.9	23,997	-0.02%
2023/05/26	7.8	566.51	57.8	565.21	566.00	-49.9	23,782	-0.21%
2023/05/25	1.4	539.70	31.2	541.29	543.00	-29.9	22,609	-0.13%
2023/05/24	0	525.91	0	0.00	525.00	0	21,955	0.00%
2023/05/23	0	526.56	8.1	528.98	530.00	-8	21,862	-0.04%
2023/05/22	1	529.00	2.4	530.40	531.00	-1.4	21,870	-0.01%
2023/05/19	1	531.00	6.5	531.27	532.00	-5.5	22,050	-0.02%
2023/05/18	1	529.00	28.5	530.88	530.00	-27.5	22,015	-0.13%
2023/05/17	1.6	511.18	33	517.74	519.00	-31.4	22,326	-0.14%
2023/05/16	0	507.00	11.4	505.52	505.00	-11.4	22,000	-0.05%
2023/05/15	1.2	498.24	0	497.50	495.50	1.2	22,027	0.01%
2023/05/12	1.1	499.63	0.1	501.00	496.00	1	22,278	0.00%
2023/05/11	1.1	499.63	0.1	501.00	499.00	1	22,285	0.00%
2023/05/10	4.6	502.35	0	0.00	503.00	4.6	22,646	0.02%
2023/05/09	0	0.00	4.5	508.02	510.00	-4.5	22,723	-0.02%
2023/05/08	0.1	504.23	0	505.00	504.00	0.1	22,966	0.00%
2023/05/05	2	500.00	1	500.01	500.00	1	23,305	0.00%
2023/05/04	2.2	496.96	5	498.00	498.00	-2.8	23,897	-0.01%
2023/05/03	3.4	496.88	0.4	498.03	496.00	3	24,239	0.01%
2023/05/02	4	499.63	0.1	500.00	501.00	3.9	25,256	0.02%
2023/04/28	16.8	499.23	1.1	500.16	502.00	15.7	27,073	0.06%
2023/04/27	157.3	493.12	1.6	493.54	493.50	155.8	27,121	0.57%	大買/鉅額交易
2023/04/26	4.3	493.08	1	492.50	491.50	3.3	27,201	0.01%
2023/04/25	11.3	500.88	5	500.70	498.00	6.3	27,974	0.02%
2023/04/24	7.5	506.08	0	0.00	507.00	7.5	27,708	0.03%
2023/04/21	4.2	515.11	2.2	519.73	511.00	2	27,776	0.01%
2023/04/20	1.1	514.03	0	515.00	513.00	1	27,903	0.00%
2023/04/19	32.2	510.82	0	0.00	510.00	32.2	28,393	0.11%
2023/04/18	8.6	515.93	0	0.00	515.00	8.6	28,390	0.03%
2023/04/17	2.1	515.52	20.3	516.33	520.00	-18.2	28,529	-0.06%
2023/04/14	12.1	514.76	2	517.50	516.00	10.1	28,605	0.04%
2023/04/13	8.8	512.97	0.6	517.91	510.00	8.3	28,552	0.03%
2023/04/12	8.5	519.15	0	0.00	520.00	8.5	28,488	0.03%
2023/04/11	7.2	524.72	0	526.00	524.00	7.2	28,475	0.03%
2023/04/10	1	529.96	0.1	531.00	529.00	1	28,640	0.00%
2023/04/06	1.1	526.32	2.1	528.05	530.00	-1	28,691	0.00%
2023/03/31	0	535.00	2.1	536.94	533.00	-2.1	28,682	-0.01%
2023/03/30	1	535.00	6.3	534.32	535.00	-5.3	28,524	-0.02%
2023/03/29	2.1	527.99	1	533.00	530.00	1.1	28,807	0.00%
2023/03/28	3.2	524.41	3.1	525.45	525.00	0.1	29,037	0.00%
2023/03/27	0.2	531.94	1.2	533.09	531.00	-1	29,101	0.00%
2023/03/24	1.1	537.81	3.4	537.00	539.00	-2.3	29,626	-0.01%
2023/03/23	0.1	533.00	10.9	536.40	538.00	-10.8	29,664	-0.04%
2023/03/22	1	531.00	54.6	528.16	533.00	-53.6	29,729	-0.18%
2023/03/21	1	515.00	3.1	514.34	517.00	-2.1	29,578	-0.01%
2023/03/20	16.1	512.01	2.3	514.35	512.00	13.9	29,623	0.05%
2023/03/17	1.1	516.82	24.1	516.58	518.00	-23.1	29,857	-0.08%
2023/03/16	17.2	506.94	1	506.02	505.00	16.2	29,759	0.05%
2023/03/15	153.4	514.32	2.3	512.17	511.00	151.1	30,002	0.50%	大買/鉅額交易
2023/03/14	3.1	511.67	0.2	512.50	510.00	2.9	30,291	0.01%
2023/03/13	0.3	513.92	8	513.38	516.00	-7.8	30,423	-0.03%
2023/03/10	9.8	514.23	1	513.03	513.00	8.8	30,537	0.03%
2023/03/09	0.2	523.34	1.6	524.25	522.00	-1.4	30,832	0.00%
2023/03/08	4	519.50	1	521.00	521.00	3	31,424	0.01%
2023/03/07	2.2	523.78	2.7	524.27	524.00	-0.5	31,652	0.00%
2023/03/06	2.8	521.56	4.6	521.00	521.00	-1.8	31,886	-0.01%
2023/03/03	4	517.26	1	523.94	516.00	3	32,186	0.01%
2023/03/02	11	517.18	1	519.00	519.00	10	32,254	0.03%
2023/03/01	3.3	509.61	26.5	518.87	522.00	-23.2	32,536	-0.07%
2023/02/24	5.2	517.76	1.4	521.71	511.00	3.8	32,498	0.01%
2023/02/23	4.1	516.40	7	518.70	518.00	-2.9	32,298	-0.01%
2023/02/22	6.5	507.24	10	506.00	507.00	-3.6	32,473	-0.01%
2023/02/21	2.1	513.60	0	515.00	516.00	2.1	32,815	0.01%
2023/02/20	4.4	515.68	0.1	518.88	517.00	4.4	34,018	0.01%
2023/02/17	11.2	519.13	1.2	516.40	518.00	10	35,571	0.03%
2023/02/16	1.5	528.29	10.1	528.70	528.00	-8.6	36,136	-0.02%
2023/02/15	38.3	526.71	38.5	526.92	525.00	-0.2	36,969	0.00%
2023/02/14	0.2	544.00	15.6	544.98	545.00	-15.4	36,474	-0.04%
2023/02/13	6.1	539.18	1.9	539.27	541.00	4.2	36,980	0.01%
2023/02/10	3.2	543.88	17.6	544.23	545.00	-14.5	37,131	-0.04%
2023/02/09	0.1	537.83	3.5	539.69	540.00	-3.4	37,247	-0.01%
2023/02/08	2	536.00	15.8	538.77	540.00	-13.8	37,407	-0.04%
2023/02/07	9.4	524.14	2	524.50	523.00	7.4	37,484	0.02%
2023/02/06	9.9	530.09	5.1	529.02	526.00	4.8	37,468	0.01%
2023/02/03	3.2	540.15	11.5	540.81	542.00	-8.3	37,646	-0.02%
2023/02/02	12.2	539.80	15.6	539.10	540.00	-3.5	37,759	-0.01%
2023/02/01	9.1	526.98	2.1	529.90	530.00	7	37,711	0.02%
2023/01/31	6.1	527.78	7.6	527.41	522.00	-1.5	37,910	0.00%
2023/01/30	3.8	537.84	54	538.66	543.00	-50.3	37,683	-0.13%
2023/01/17	2.2	502.83	3.9	501.15	503.00	-1.6	36,883	0.00%
2023/01/16	0.4	503.27	8.9	504.52	505.00	-8.5	37,198	-0.02%
2023/01/13	1.1	505.18	26.1	503.61	500.00	-24.9	37,224	-0.07%
2023/01/12	1.4	485.85	6.2	486.70	486.50	-4.9	36,813	-0.01%
2023/01/11	1.2	482.68	0.2	483.86	484.50	1	37,236	0.00%
2023/01/10	8	486.00	13.9	484.53	486.00	-5.9	37,553	-0.02%
2023/01/09	4.1	473.41	20.8	473.79	481.00	-16.7	37,698	-0.04%
2023/01/06	3	457.00	2.1	457.04	458.50	1	37,829	0.00%
2023/01/05	7.1	458.35	11.1	456.78	458.50	-4	38,114	-0.01%
2023/01/04	1.1	449.69	6.6	452.90	449.50	-5.5	38,613	-0.01%
2023/01/03	8.3	445.49	3.6	447.99	453.00	4.7	39,888	0.01%
2022/12/30	3.2	450.86	2.1	452.52	448.50	1.1	40,170	0.00%
2022/12/29	1.6	444.49	1	444.50	446.00	0.6	40,314	0.00%
2022/12/28	6.7	450.22	2	448.25	451.00	4.7	40,705	0.01%
2022/12/27	3.3	459.00	0	0.00	457.00	3.3	40,835	0.01%
2022/12/26	6	455.66	2.7	456.48	456.50	3.3	41,264	0.01%
2022/12/23	36.9	456.45	0	0.00	455.00	36.9	41,920	0.09%
2022/12/22	23.1	467.83	1.1	468.48	468.00	22.1	42,189	0.05%
2022/12/21	3.4	459.38	2	459.00	459.00	1.4	42,527	0.00%
2022/12/20	31.1	465.34	6	462.50	457.50	25.1	42,340	0.06%
2022/12/19	4.3	466.80	1.1	465.67	466.50	3.2	42,359	0.01%
2022/12/16	14.6	468.43	3.1	468.87	471.00	11.5	42,503	0.03%
2022/12/15	1.1	478.54	0.1	480.00	480.50	1	42,205	0.00%
2022/12/14	10	479.50	2.1	478.78	480.50	8	42,204	0.02%
2022/12/13	2.7	472.68	0	0.00	471.50	2.7	42,024	0.01%
2022/12/12	6.4	475.57	1	474.04	475.00	5.4	41,755	0.01%
2022/12/09	3	481.50	4.9	481.71	481.50	-1.9	42,057	0.00%
2022/12/08	4.1	471.20	7	471.50	471.50	-2.9	42,010	-0.01%
2022/12/07	8.1	480.73	26	479.27	475.00	-17.9	41,933	-0.04%
2022/12/06	2.3	478.80	1	485.50	478.00	1.3	41,599	0.00%
2022/12/05	6	493.67	33.7	493.60	489.00	-27.6	41,283	-0.07%
2022/12/02	10	492.95	0.1	495.00	492.50	9.9	41,276	0.02%
2022/12/01	10.1	505.34	31.6	504.36	498.50	-21.5	41,382	-0.05%
2022/11/30	15	483.80	3.1	484.80	490.00	11.9	40,964	0.03%
2022/11/29	19.5	482.25	6.2	482.44	487.00	13.2	40,277	0.03%
2022/11/28	22.6	484.56	0	485.50	480.50	22.5	40,140	0.06%
2022/11/25	8	497.00	3.6	495.92	498.00	4.4	40,144	0.01%
2022/11/24	2	494.50	8.7	494.35	496.00	-6.7	40,134	-0.02%
2022/11/23	13	494.08	16.3	491.44	492.00	-3.3	40,081	-0.01%
2022/11/22	10.1	488.65	5.2	486.21	491.00	4.9	39,966	0.01%
2022/11/21	14.3	485.62	11.1	484.46	482.00	3.2	39,560	0.01%
2022/11/18	6.2	489.26	8.3	490.72	487.00	-2.1	39,221	-0.01%
2022/11/17	42.1	478.60	11.7	480.42	485.00	30.4	38,864	0.08%
2022/11/16	32	490.66	35.1	487.30	487.00	-3.1	38,432	-0.01%
2022/11/15	28.6	473.74	51	472.88	480.00	-22.4	37,352	-0.06%
2022/11/14	5.1	447.06	21.5	447.36	445.00	-16.3	35,699	-0.05%
2022/11/11	45.5	440.99	53.7	439.79	441.50	-8.2	34,964	-0.02%
2022/11/10	8.4	408.79	10.1	410.02	407.50	-1.8	34,084	-0.01%
2022/11/09	35.4	405.64	28.4	409.99	417.00	7	33,896	0.02%
2022/11/08	53	396.55	17.2	397.97	399.00	35.8	33,380	0.11%
2022/11/07	3.6	390.96	17	391.41	390.00	-13.4	33,175	-0.04%
2022/11/04	25.3	380.11	5	382.00	382.00	20.3	32,981	0.06%
2022/11/03	25.5	384.44	0	385.50	384.00	25.5	32,855	0.08%
2022/11/02	1	392.03	6.1	394.58	395.00	-5.1	32,546	-0.02%
2022/11/01	10.5	391.09	13.2	390.84	391.50	-2.7	32,493	-0.01%
2022/10/31	5.2	382.55	26.4	388.37	390.00	-21.1	32,349	-0.07%
2022/10/28	21.3	378.61	10	380.75	379.50	11.3	32,143	0.04%
2022/10/27	3.1	386.19	71.6	385.74	385.50	-68.5	31,934	-0.21%
2022/10/26	14.3	373.76	49.5	374.69	376.00	-35.2	31,837	-0.11%
2022/10/25	20.9	377.53	7.1	375.56	371.00	13.8	31,259	0.04%
2022/10/24	10.4	392.76	6	387.38	387.00	4.4	30,471	0.01%
2022/10/21	9.2	390.68	22	391.73	389.50	-12.8	30,258	-0.04%
2022/10/20	4.7	389.36	9.3	390.26	397.50	-4.6	29,946	-0.02%
2022/10/19	15.7	398.46	2	399.75	395.50	13.7	29,365	0.05%
2022/10/18	3.2	403.83	11.7	403.85	407.00	-8.5	28,847	-0.03%
2022/10/17	18.2	398.53	2.1	398.31	397.00	16	28,600	0.06%
2022/10/14	5.2	412.25	29.3	413.14	412.00	-24.1	28,282	-0.09%
2022/10/13	6.9	397.35	6	400.08	395.00	0.9	27,964	0.00%
2022/10/12	22.3	398.16	6	398.25	397.50	16.2	27,663	0.06%
2022/10/11	42.9	407.31	35.4	407.89	401.50	7.5	27,423	0.03%
2022/10/07	4.3	441.77	10	439.65	438.00	-5.7	26,691	-0.02%
2022/10/06	1.1	449.05	4.1	450.20	451.00	-3	26,693	-0.01%
2022/10/05	5.3	445.14	31.6	447.77	445.00	-26.3	26,921	-0.10%
2022/10/04	5.3	429.83	40.1	428.78	429.00	-34.8	26,530	-0.13%
2022/10/03	12.9	418.09	11	418.68	417.00	1.9	26,223	0.01%
2022/09/30	9	425.53	5	426.00	422.00	4	26,254	0.02%
2022/09/29	14.7	437.31	32.1	441.45	435.00	-17.4	26,253	-0.07%
2022/09/28	8.4	441.62	12.6	440.10	438.00	-4.2	26,244	-0.02%
2022/09/27	3	449.28	0.2	450.50	448.00	2.8	26,506	0.01%
2022/09/26	9.3	445.54	2.6	446.42	446.50	6.7	26,962	0.02%
2022/09/23	4.8	458.08	0.4	458.08	455.00	4.4	27,451	0.02%
2022/09/22	6.7	461.40	2	463.50	464.50	4.7	27,727	0.02%
2022/09/21	7.4	470.57	0	473.50	471.00	7.3	27,741	0.03%
2022/09/20	3	474.63	2.5	473.82	476.50	0.5	27,593	0.00%
2022/09/19	4.7	468.86	0	473.00	467.00	4.7	27,894	0.02%
2022/09/16	4	470.13	1.9	471.17	472.00	2.1	28,073	0.01%
2022/09/15	7.7	476.57	1	479.50	476.50	6.7	28,147	0.02%
2022/09/14	14.5	480.80	0.4	481.00	480.00	14.1	28,278	0.05%
2022/09/13	7.2	493.13	4.5	492.91	493.00	2.6	28,455	0.01%
2022/09/12	2.3	488.76	3.2	487.88	486.50	-0.9	28,749	0.00%
2022/09/08	7.8	473.88	1.1	474.92	475.00	6.7	29,113	0.02%
2022/09/07	22	474.55	15	475.93	472.50	7	29,096	0.02%
2022/09/06	1.2	488.21	0	489.50	489.00	1.2	29,112	0.00%
2022/09/05	3.4	487.10	1	486.50	486.00	2.3	29,439	0.01%
2022/09/02	16.1	486.62	1.7	486.39	485.00	14.4	29,720	0.05%
2022/09/01	19.3	492.38	0	493.00	490.50	19.3	29,578	0.07%
2022/08/31	6.1	495.21	2.7	497.96	505.00	3.4	29,198	0.01%
2022/08/30	216.3	498.30	0	0.00	496.00	216.3	28,856	0.75%	大買/鉅額交易
2022/08/29	11	497.71	2.1	496.76	498.50	9	28,778	0.03%
2022/08/26	7.1	512.17	1.7	513.25	512.00	5.4	28,629	0.02%
2022/08/25	2.2	509.41	0	509.00	508.00	2.2	28,769	0.01%
2022/08/24	1.5	506.32	0	504.00	503.00	1.5	29,098	0.01%
2022/08/23	9.4	503.80	0.2	505.00	504.00	9.2	30,061	0.03%
2022/08/22	15.2	511.21	1	513.00	510.00	14.2	30,315	0.05%
2022/08/19	2.1	517.19	0	0.00	519.00	2.1	30,432	0.01%
2022/08/18	7.3	520.00	1.2	520.17	520.00	6.1	30,670	0.02%
2022/08/17	1	523.01	0.5	525.78	527.00	0.6	30,742	0.00%
2022/08/16	0.4	524.00	6.3	524.80	525.00	-5.8	30,586	-0.02%
2022/08/15	2.1	522.03	14.3	521.92	523.00	-12.2	30,524	-0.04%
2022/08/12	3	515.67	13.6	516.92	517.00	-10.6	30,547	-0.03%
2022/08/11	1.1	512.89	18.3	512.97	514.00	-17.2	30,704	-0.06%
2022/08/10	17.5	501.83	1.2	502.17	500.00	16.3	30,818	0.05%
2022/08/09	6	507.23	0.2	510.00	510.00	5.8	30,879	0.02%
2022/08/08	0.1	512.01	6.1	512.00	512.00	-6	30,879	-0.02%
2022/08/05	5.3	509.96	33.6	514.08	516.00	-28.3	31,041	-0.09%
2022/08/04	3.4	497.74	6.7	499.26	500.00	-3.4	31,033	-0.01%
2022/08/03	4.2	496.40	18.3	497.41	501.00	-14.1	31,051	-0.05%
2022/08/02	25	490.87	1.3	491.99	492.00	23.8	31,285	0.08%
2022/08/01	4.1	502.00	1	502.00	504.00	3.1	31,013	0.01%
2022/07/29	2	506.50	12.3	508.95	509.00	-10.3	31,151	-0.03%
2022/07/28	5	504.59	63.1	505.48	501.00	-58.1	31,006	-0.19%
2022/07/27	1.3	492.08	3.1	497.73	502.00	-1.8	30,718	-0.01%
2022/07/26	6.3	494.41	4	495.00	495.00	2.3	30,869	0.01%
2022/07/25	0.2	499.62	2.2	500.00	499.50	-2	31,179	-0.01%
2022/07/22	3	502.33	2.6	503.62	503.00	0.4	31,681	0.00%
2022/07/21	1.1	495.61	40.5	496.45	501.00	-39.4	32,190	-0.12%
2022/07/20	10.6	498.71	7.5	497.79	495.00	3.1	32,415	0.01%
2022/07/19	6.2	489.93	15	489.73	491.00	-8.9	32,545	-0.03%
2022/07/18	29.3	495.07	26.4	494.73	495.50	2.9	32,701	0.01%
2022/07/15	10.3	482.99	10.3	484.35	492.50	0	32,356	0.00%
2022/07/14	10.1	470.02	3.2	470.45	475.00	6.8	31,952	0.02%
2022/07/13	7.2	469.92	16.8	471.16	470.50	-9.6	31,697	-0.03%
2022/07/12	156.7	452.35	3.2	456.53	449.50	153.6	31,226	0.49%	大買/鉅額交易
2022/07/11	6.2	465.63	1	464.00	462.00	5.2	31,311	0.02%
2022/07/08	7.2	465.08	14.4	465.76	467.00	-7.1	31,263	-0.02%
2022/07/07	10.6	450.59	11.7	451.04	457.50	-1.1	31,229	0.00%
2022/07/06	2.6	440.23	0.2	439.31	435.50	2.4	30,937	0.01%
2022/07/05	7	442.62	18	440.42	446.00	-11	30,873	-0.04%
2022/07/04	9.7	444.19	3.2	444.11	440.00	6.5	30,506	0.02%
2022/07/01	16.5	461.88	11.2	460.23	453.50	5.3	30,347	0.02%
2022/06/30	17.5	480.57	5.1	480.21	476.00	12.5	29,946	0.04%
2022/06/29	7.4	492.84	3	496.17	491.00	4.4	29,671	0.01%
2022/06/28	10.5	497.07	2.1	498.72	497.50	8.5	29,540	0.03%
2022/06/27	5.2	503.42	24.3	501.77	498.50	-19.1	29,972	-0.06%
2022/06/24	13.6	488.63	3.9	489.10	486.50	9.7	29,589	0.03%
2022/06/23	16.9	487.83	3	488.12	485.50	14	29,563	0.05%
2022/06/22	10.3	499.01	4	499.00	494.50	6.3	29,273	0.02%
2022/06/21	4.9	502.63	3	503.00	505.00	1.9	29,091	0.01%
2022/06/20	11.6	497.29	6.9	498.76	498.00	4.7	28,969	0.02%
2022/06/17	14	501.51	3.2	501.38	501.00	10.8	28,737	0.04%
2022/06/16	5.6	512.85	6	514.50	508.00	-0.4	28,369	0.00%
2022/06/15	14.6	510.24	5	510.82	509.00	9.6	28,692	0.03%
2022/06/14	163.8	510.28	4.4	510.47	513.00	159.4	29,113	0.55%	大買/鉅額交易
2022/06/13	17	516.62	1	516.04	516.00	16	29,231	0.05%
2022/06/10	25.5	531.93	0.3	532.26	530.00	25.2	29,915	0.08%
2022/06/09	1	539.06	10	538.00	541.00	-9	30,121	-0.03%
2022/06/08	0	542.00	9.1	543.32	544.00	-9.1	30,495	-0.03%
2022/06/07	2.5	535.06	0	0.00	535.00	2.5	30,939	0.01%
2022/06/06	2.2	542.41	1.1	540.18	540.00	1.1	31,482	0.00%
2022/06/02	1.4	542.11	0.1	542.72	540.00	1.4	32,503	0.00%
2022/06/01	4.6	551.59	0.1	552.77	549.00	4.5	33,586	0.01%
2022/05/31	2.5	543.20	9.5	553.65	560.00	-7	34,031	-0.02%
2022/05/30	4	542.23	11.8	540.61	547.00	-7.8	33,392	-0.02%
2022/05/27	0.1	526.08	10.2	526.80	530.00	-10.1	33,493	-0.03%
2022/05/26	14.3	518.40	0.1	521.00	514.00	14.2	34,140	0.04%
2022/05/25	0	524.00	10	525.80	524.00	-10	35,151	-0.03%
2022/05/24	1.8	523.46	1	525.00	520.00	0.8	36,006	0.00%
2022/05/23	5.2	530.77	0.1	530.00	528.00	5.2	36,242	0.01%
2022/05/20	2.2	529.90	4.2	529.92	530.00	-2	36,525	-0.01%
2022/05/19	7.6	523.46	4	523.00	522.00	3.6	36,544	0.01%
2022/05/18	4.6	537.59	2.6	539.96	538.00	2	36,409	0.01%
2022/05/17	14.3	529.84	13	529.08	530.00	1.3	36,201	0.00%
2022/05/16	2.4	520.92	11.1	522.54	520.00	-8.7	36,213	-0.02%
2022/05/13	11.5	510.17	4.3	511.29	511.00	7.2	36,226	0.02%
2022/05/12	18	510.33	1.4	513.99	505.00	16.6	36,205	0.05%
2022/05/11	7.2	520.70	4	522.26	521.00	3.2	36,111	0.01%
2022/05/10	11.3	510.65	5.2	507.66	518.00	6.1	36,236	0.02%
2022/05/09	28.1	521.37	2	522.00	520.00	26.1	36,043	0.07%
2022/05/06	12.4	528.91	5.1	528.03	528.00	7.4	36,311	0.02%
2022/05/05	12.1	541.83	10.2	540.72	542.00	1.9	36,719	0.01%
2022/05/04	7.3	533.33	0.2	535.97	534.00	7.1	36,878	0.02%
2022/05/03	6.8	531.99	3.1	535.97	531.00	3.8	37,474	0.01%
2022/04/29	14.2	540.02	11.5	538.65	538.00	2.8	37,822	0.01%
2022/04/28	10.2	527.97	0	526.00	531.00	10.2	38,037	0.03%
2022/04/27	34.5	529.38	19.5	528.71	526.00	15	38,056	0.04%
2022/04/26	13.1	546.38	3.2	545.44	546.00	9.9	37,799	0.03%
2022/04/25	29	548.47	3.1	548.06	547.00	25.9	37,929	0.07%
2022/04/22	22.8	557.94	1	559.10	558.00	21.9	38,201	0.06%
2022/04/21	3.2	567.62	1.1	569.09	565.00	2.1	39,298	0.01%
2022/04/20	5.8	564.62	2.1	567.00	570.00	3.7	39,626	0.01%
2022/04/19	1.4	567.29	2	566.51	565.00	-0.6	39,813	0.00%
2022/04/18	104.2	562.46	2.2	562.10	561.00	102	40,089	0.25%	大買/鉅額交易
2022/04/15	16.4	563.40	6.2	562.58	562.00	10.2	40,464	0.03%
2022/04/14	7.1	575.72	2.1	575.57	573.00	5	40,632	0.01%
2022/04/13	6.4	571.57	8	571.86	573.00	-1.6	41,201	0.00%
2022/04/12	8.3	558.31	7.4	555.16	557.00	0.9	41,763	0.00%
2022/04/11	21.7	561.30	4.3	562.51	558.00	17.4	42,575	0.04%
2022/04/08	17	567.88	1	568.00	567.00	16	43,114	0.04%
2022/04/07	21.4	569.54	0.2	570.00	566.00	21.2	42,975	0.05%
2022/04/06	12.8	578.04	1	577.00	578.00	11.8	42,670	0.03%
2022/04/01	9.1	585.85	1.2	584.61	589.00	7.9	42,608	0.02%
2022/03/31	5.3	595.11	2	599.49	597.00	3.3	42,383	0.01%
2022/03/30	5.1	599.95	35.1	599.24	600.00	-29.9	42,190	-0.07%
2022/03/29	5.4	587.79	10.4	587.23	589.00	-5	41,780	-0.01%
2022/03/28	11.9	582.43	0.1	584.29	584.00	11.8	41,696	0.03%
2022/03/25	11.2	596.25	7.9	596.12	598.00	3.4	41,541	0.01%
2022/03/24	0.3	589.67	1.4	590.66	591.00	-1.2	41,462	0.00%
2022/03/23	1.1	588.87	7	589.81	590.00	-5.9	41,530	-0.01%
2022/03/22	6.4	583.31	0.7	582.15	583.00	5.7	41,462	0.01%
2022/03/21	13.2	586.54	15	585.40	586.00	-1.8	41,489	0.00%
2022/03/18	7	579.21	6	580.00	581.00	1	41,509	0.00%
2022/03/17	22.5	578.90	12.8	579.37	582.00	9.7	41,034	0.02%
2022/03/16	9	558.52	1	555.05	558.00	8	40,193	0.02%
2022/03/15	159.2	558.67	10.4	559.22	558.00	148.7	39,654	0.38%	大買/鉅額交易
2022/03/14	195.1	573.20	5.3	574.74	572.00	189.8	38,771	0.49%	大買/鉅額交易
2022/03/11	27.8	576.72	3.1	578.94	575.00	24.6	38,519	0.06%
2022/03/10	39	585.61	20.6	586.57	587.00	18.3	38,267	0.05%
2022/03/09	29.3	570.56	7.1	570.44	568.00	22.1	37,892	0.06%
2022/03/08	41.1	564.72	12.2	564.75	563.00	28.9	37,776	0.08%
2022/03/07	51	577.94	9.8	576.63	576.00	41.2	36,818	0.11%
2022/03/04	31.9	595.62	0	598.00	595.00	31.8	36,413	0.09%
2022/03/03	14.8	604.87	5.2	602.12	602.00	9.6	35,872	0.03%
2022/03/02	8.4	601.79	3	601.67	601.00	5.4	35,752	0.02%
2022/03/01	14.5	605.50	4	609.00	604.00	10.5	35,275	0.03%
2022/02/25	232.9	604.06	5	605.60	604.00	227.9	34,503	0.66%	大買/鉅額交易
2022/02/24	27.4	612.18	5.2	611.31	604.00	22.2	33,345	0.07%
2022/02/23	7.7	625.31	7.1	624.45	625.00	0.6	32,459	0.00%
2022/02/22	213	627.77	0	0.00	627.00	213	32,519	0.66%	大買/鉅額交易
2022/02/21	4.3	633.89	7	633.00	632.00	-2.7	32,286	-0.01%
2022/02/18	5.5	637.35	3	638.00	637.00	2.5	32,218	0.01%
2022/02/17	3.6	644.99	5.8	643.48	645.00	-2.3	32,220	-0.01%
2022/02/16	5.2	643.95	5.3	644.56	646.00	-0.2	32,177	0.00%
2022/02/15	13.9	634.27	0	0.00	633.00	13.9	32,021	0.04%
2022/02/14	13.5	638.32	8	637.13	637.00	5.4	31,963	0.02%
2022/02/11	4.1	645.02	3.1	647.28	650.00	1	31,766	0.00%
2022/02/10	5.1	639.04	16.3	642.04	649.00	-11.2	31,980	-0.04%
2022/02/09	2.6	631.40	2	633.00	633.00	0.6	31,733	0.00%
2022/02/08	12.7	636.95	5	642.20	628.00	7.7	31,787	0.02%
2022/02/07	10.7	635.68	103	634.70	635.00	-92.3	31,425	-0.29%	大賣/
2022/01/26	13.3	637.19	47.7	637.61	636.00	-34.4	30,649	-0.11%
2022/01/25	214.2	643.34	5.2	641.25	641.00	209	30,403	0.69%	大買/鉅額交易
2022/01/24	2.4	643.57	23	643.14	653.00	-20.7	29,800	-0.07%
2022/01/21	14	640.61	4	643.25	641.00	10	29,444	0.03%
2022/01/20	26.3	650.26	8	651.63	651.00	18.3	28,894	0.06%
2022/01/19	6.2	655.34	7.7	654.54	654.00	-1.4	28,369	-0.01%
2022/01/18	35.8	671.37	4.1	671.08	662.00	31.7	28,030	0.11%
2022/01/17	2.5	683.78	11.6	683.78	683.00	-9	27,585	-0.03%
2022/01/14	50.6	668.44	34.3	669.74	672.00	16.4	26,825	0.06%
2022/01/13	11	659.00	11.6	660.01	661.00	-0.6	25,511	0.00%
2022/01/12	5	655.21	15	656.28	660.00	-9.9	25,150	-0.04%
2022/01/11	1.2	644.11	3.7	648.47	651.00	-2.4	24,793	-0.01%
2022/01/10	4.4	634.65	3.9	636.79	643.00	0.6	24,559	0.00%
2022/01/07	13.4	640.08	1	635.00	634.00	12.4	24,807	0.05%
2022/01/06	10.9	640.31	1.9	642.04	644.00	9	24,402	0.04%
2022/01/05	6.6	660.09	7.9	661.15	650.00	-1.2	23,830	-0.01%
2022/01/04	11.9	648.67	31.2	649.87	656.00	-19.3	23,113	-0.08%
2022/01/03	6.3	624.97	36.7	627.97	631.00	-30.4	22,096	-0.14%
2021/12/30	3	616.32	3	617.67	615.00	0	21,411	0.00%
2021/12/29	0	0.00	4.4	616.70	616.00	-4.4	21,625	-0.02%
2021/12/28	3	612.01	39.8	613.34	615.00	-36.7	21,780	-0.17%
2021/12/27	0	606.00	507	607.78	606.00	-507	21,565	-2.35%	大賣/鉅額交易
2021/12/24	2.1	606.94	500.3	605.77	604.00	-498.3	21,905	-2.27%	大賣/鉅額交易
2021/12/23	0	604.00	71.6	604.56	606.00	-71.6	22,229	-0.32%
2021/12/22	0	599.29	0	0.00	600.00	0	22,772	0.00%
2021/12/21	1.3	597.24	0.1	599.91	597.00	1.2	22,887	0.01%
2021/12/20	3.1	598.69	1	600.00	598.00	2.1	22,928	0.01%
2021/12/17	2.1	600.60	5.2	606.82	607.00	-3	22,850	-0.01%
2021/12/16	0.4	603.00	10	602.60	605.00	-9.6	22,810	-0.04%
2021/12/15	85	598.84	1	599.00	600.00	84	23,123	0.36%
2021/12/14	6.4	598.85	1	599.00	599.00	5.4	23,438	0.02%
2021/12/13	1	605.00	1.8	604.68	601.00	-0.8	23,437	0.00%
2021/12/09	0	603.00	2.1	607.75	608.00	-2.1	23,598	-0.01%
2021/12/08	3	607.33	1.2	612.84	602.00	1.8	23,667	0.01%
2021/12/07	5.3	599.26	0	0.00	607.00	5.3	23,591	0.02%
2021/12/06	4	600.27	3	604.67	600.00	1	23,593	0.00%
2021/12/03	4	607.50	1	608.00	608.00	3	23,830	0.01%
2021/12/02	0	610.00	17	611.72	615.00	-17	23,887	-0.07%
2021/12/01	0.1	600.00	2.1	601.43	600.00	-2	24,062	-0.01%
2021/11/30	4.5	594.39	1	598.00	596.00	3.5	24,563	0.01%
2021/11/29	10.5	595.33	3.1	593.80	593.00	7.4	23,931	0.03%
2021/11/26	4.3	593.35	1	597.04	596.00	3.2	24,042	0.01%
2021/11/25	1	602.02	0	0.00	603.00	1	24,477	0.00%
2021/11/24	3	603.67	4	605.25	603.00	-1	24,888	0.00%
2021/11/23	1.2	612.00	3.3	612.88	612.00	-2.1	24,999	-0.01%
2021/11/22	1.6	615.75	2.1	616.47	615.00	-0.5	25,405	0.00%
2021/11/19	0.1	616.00	9.9	620.39	618.00	-9.9	25,525	-0.04%
2021/11/18	0	608.00	1.8	610.52	613.00	-1.8	25,347	-0.01%
2021/11/17	0.2	609.48	0	610.00	610.00	0.2	25,574	0.00%
2021/11/16	0	0.00	2.2	609.93	610.00	-2.2	26,005	-0.01%
2021/11/15	0	0.00	0.7	607.71	608.00	-0.7	26,303	0.00%
2021/11/12	4.1	604.97	1	609.88	604.00	3.1	26,772	0.01%
2021/11/11	3.1	605.93	1.7	604.18	606.00	1.4	27,033	0.01%
2021/11/10	0	0.00	2.5	609.87	612.00	-2.5	27,047	-0.01%
2021/11/09	0.1	611.00	20	613.40	611.00	-19.9	27,155	-0.07%
2021/11/08	1.1	600.00	8.2	599.71	602.00	-7.2	26,754	-0.03%
2021/11/05	3.1	595.97	9.6	597.80	600.00	-6.5	26,758	-0.02%
2021/11/04	1.3	589.44	2	586.00	587.00	-0.7	26,490	0.00%
2021/11/03	2	593.00	2	593.50	592.00	0	26,481	0.00%
2021/11/02	1	592.00	6	593.33	592.00	-5	26,538	-0.02%
2021/11/01	0	590.52	0	0.00	590.00	0	26,537	0.00%
2021/10/29	7.2	591.28	3.1	591.03	590.00	4.1	26,607	0.02%
2021/10/28	3.1	593.38	1	595.00	595.00	2.1	26,557	0.01%
2021/10/27	3.3	595.95	1	598.00	599.00	2.3	26,672	0.01%
2021/10/26	0	0.00	1	598.98	599.00	-1	26,739	0.00%
2021/10/25	1.1	593.70	1.9	593.35	593.00	-0.8	26,792	0.00%
2021/10/22	0	597.00	0.3	597.57	600.00	-0.3	27,115	0.00%
2021/10/21	0	598.69	1.3	599.62	596.00	-1.3	27,178	0.00%
2021/10/20	10.1	599.02	3	603.67	598.00	7.1	27,268	0.03%
2021/10/19	0	598.17	10.4	598.62	600.00	-10.4	27,250	-0.04%
2021/10/18	4	598.49	3.3	599.64	590.00	0.7	27,394	0.00%
2021/10/15	2.1	590.71	22.7	596.59	600.00	-20.6	27,505	-0.07%
2021/10/14	0.1	574.40	4	576.75	573.00	-4	26,875	-0.01%
2021/10/13	10.6	571.09	0	573.00	571.00	10.6	27,320	0.04%
2021/10/12	3.2	567.11	1	570.00	575.00	2.2	27,970	0.01%
2021/10/08	1.6	575.88	0.4	575.06	575.00	1.2	27,894	0.00%
2021/10/07	5.6	575.32	8.1	579.73	580.00	-2.5	28,229	-0.01%
2021/10/06	109	567.55	0	0.00	571.00	109	28,639	0.38%	大買/鉅額交易
2021/10/05	4.7	566.78	2.4	571.86	572.00	2.3	28,619	0.01%
2021/10/04	3.1	571.90	0	0.00	572.00	3.1	28,539	0.01%
2021/10/01	15.3	573.57	1	574.00	574.00	14.3	28,542	0.05%
2021/09/30	5.4	579.29	3.1	583.96	580.00	2.4	28,214	0.01%
2021/09/29	33.2	579.03	2	579.00	580.00	31.2	27,922	0.11%
2021/09/28	4.1	594.51	0.1	596.00	594.00	3.9	27,582	0.01%
2021/09/27	2	598.00	0	598.00	602.00	2	27,608	0.01%
2021/09/24	4.1	593.24	6	595.00	598.00	-1.9	27,588	-0.01%
2021/09/23	3.3	590.04	1	591.00	588.00	2.3	27,724	0.01%
2021/09/22	11.4	586.66	1.1	588.09	586.00	10.3	27,840	0.04%
2021/09/17	2	601.50	6	604.17	600.00	-4	27,413	-0.01%
2021/09/16	2.2	604.53	2	600.00	600.00	0.2	27,048	0.00%
2021/09/15	7	610.14	1	609.00	607.00	6	26,949	0.02%
2021/09/14	3.4	613.82	1.1	615.91	613.00	2.3	27,131	0.01%
2021/09/13	6.8	614.87	1	615.00	615.00	5.8	27,354	0.02%
2021/09/10	9	619.67	127.4	619.61	622.00	-118.4	27,838	-0.43%	大賣/鉅額交易
2021/09/09	3.8	613.21	2.1	617.33	619.00	1.7	28,111	0.01%
2021/09/08	6.3	615.68	19.6	620.06	619.00	-13.2	28,180	-0.05%
2021/09/07	5.3	625.59	6.7	625.58	623.00	-1.4	27,980	-0.01%
2021/09/06	7	627.86	138	628.84	631.00	-131	27,971	-0.47%	大賣/鉅額交易
2021/09/03	7.6	617.92	33.8	617.29	620.00	-26.2	27,449	-0.10%
2021/09/02	1.1	611.82	7.3	614.67	607.00	-6.2	27,066	-0.02%
2021/09/01	1.2	610.70	110.4	612.40	613.00	-109.2	26,999	-0.40%	大賣/鉅額交易
2021/08/31	4.1	603.41	13.1	611.59	614.00	-9	26,721	-0.03%
2021/08/30	0	600.00	12.1	603.76	605.00	-12.1	26,128	-0.05%
2021/08/27	3.5	598.77	9	597.68	599.00	-5.5	25,782	-0.02%
2021/08/26	5.4	596.10	11.7	596.80	594.00	-6.3	25,682	-0.02%
2021/08/25	3	578.33	6.7	581.37	585.00	-3.7	25,316	-0.01%
2021/08/24	1.2	573.82	11.2	573.09	572.00	-9.9	25,155	-0.04%
2021/08/23	5.9	567.46	11.2	565.79	566.00	-5.3	25,251	-0.02%
2021/08/20	7.1	556.84	3.1	558.08	552.00	4	25,175	0.02%
2021/08/19	38.1	562.51	1.6	571.48	559.00	36.5	25,451	0.14%
2021/08/18	9.5	570.14	1.4	569.14	574.00	8.1	25,116	0.03%
2021/08/17	1.5	580.02	0.2	580.00	580.00	1.3	24,938	0.01%
2021/08/16	0.3	581.00	5	582.60	584.00	-4.7	24,674	-0.02%
2021/08/13	11.7	580.08	0	0.00	581.00	11.7	24,808	0.05%
2021/08/12	1.1	585.03	0	0.00	586.00	1.1	24,928	0.00%
2021/08/11	1.2	586.24	0.1	587.00	590.00	1.1	25,152	0.00%
2021/08/10	2	591.49	10	592.99	591.00	-8	25,546	-0.03%
2021/08/09	2	586.98	2	591.00	595.00	0	26,196	0.00%
2021/08/06	10.2	590.19	3	592.33	591.00	7.2	26,530	0.03%
2021/08/05	2	595.50	5.3	596.85	596.00	-3.3	27,414	-0.01%
2021/08/04	0.1	594.98	4.4	596.16	596.00	-4.2	29,354	-0.01%
2021/08/03	2.2	593.58	11.3	592.32	594.00	-9.1	30,002	-0.03%
2021/08/02	1.1	580.11	5	584.78	590.00	-4	29,962	-0.01%
2021/07/30	0.2	581.00	3	581.00	580.00	-2.9	30,038	-0.01%
2021/07/29	4.3	578.37	6	583.83	583.00	-1.7	30,233	-0.01%
2021/07/28	15.5	575.26	4.5	577.45	579.00	11	30,333	0.04%
2021/07/27	14.2	581.01	1	583.00	580.00	13.1	30,401	0.04%
2021/07/26	7.2	581.88	0	0.00	580.00	7.2	30,799	0.02%
2021/07/23	5.5	586.86	0.7	586.61	585.00	4.8	30,969	0.02%
2021/07/22	2.5	591.34	16	592.12	591.00	-13.6	31,114	-0.04%
2021/07/21	3.5	582.14	7	583.29	585.00	-3.5	31,118	-0.01%
2021/07/20	3.7	581.58	5.3	580.93	581.00	-1.6	31,202	-0.01%
2021/07/19	21	581.03	5.1	581.61	582.00	15.9	31,407	0.05%
2021/07/16	54	590.86	5	590.20	589.00	49	31,294	0.16%
2021/07/15	2	611.98	9.9	612.52	614.00	-7.9	30,968	-0.03%
2021/07/14	17.3	610.91	11.1	612.07	613.00	6.2	31,179	0.02%
2021/07/13	1.2	606.70	43.8	604.50	607.00	-42.6	30,943	-0.14%
2021/07/12	1.2	592.90	131.1	593.02	593.00	-130	30,876	-0.42%	大賣/鉅額交易
2021/07/09	14	582.32	1	584.00	584.00	13	30,911	0.04%
2021/07/08	4.3	589.06	1	590.96	588.00	3.3	30,928	0.01%
2021/07/07	3.1	590.64	4	592.00	594.00	-0.9	31,008	0.00%
2021/07/06	0.2	591.65	2.2	593.25	592.00	-2.1	31,101	-0.01%
2021/07/05	2.1	589.74	70.8	594.07	591.00	-68.7	31,340	-0.22%
2021/07/02	5.1	588.42	1.1	588.08	588.00	4	31,258	0.01%
2021/07/01	1.4	592.27	4.1	593.73	593.00	-2.8	31,362	-0.01%
2021/06/30	0.1	595.00	2.2	597.93	595.00	-2.1	31,667	-0.01%
2021/06/29	2	594.48	8.3	595.06	595.00	-6.2	31,970	-0.02%
2021/06/28	7.2	587.45	1	586.00	590.00	6.2	32,137	0.02%
2021/06/25	2	589.51	122	593.28	591.00	-120	32,438	-0.37%	大賣/鉅額交易
2021/06/24	3.2	590.69	6	595.33	590.00	-2.8	32,754	-0.01%
2021/06/23	8.4	587.65	17.9	590.58	595.00	-9.6	33,092	-0.03%
2021/06/22	13.1	580.71	9.2	580.91	578.00	3.9	33,647	0.01%
2021/06/21	23.5	586.16	3.9	584.57	583.00	19.6	34,968	0.06%
2021/06/18	0.5	603.18	2	603.50	603.00	-1.5	34,720	0.00%
2021/06/17	6	600.17	3	606.00	606.00	3	34,743	0.01%
2021/06/16	4.2	606.00	23.5	607.49	605.00	-19.3	35,540	-0.05%
2021/06/15	1.2	606.00	27.3	608.18	609.00	-26.1	35,598	-0.07%
2021/06/11	0	600.00	6.2	601.97	602.00	-6.2	35,823	-0.02%
2021/06/10	2.4	593.45	9.3	595.93	599.00	-6.9	36,035	-0.02%
2021/06/09	5.3	585.60	0	0.00	586.00	5.3	36,016	0.01%
2021/06/08	4.3	590.32	9.1	591.78	589.00	-4.8	36,234	-0.01%
2021/06/07	5.5	589.63	3	592.33	592.00	2.5	36,918	0.01%
2021/06/04	1.3	591.40	0.8	592.00	595.00	0.4	37,301	0.00%
2021/06/03	3.1	597.31	6.3	598.94	596.00	-3.2	38,183	-0.01%
2021/06/02	3.1	596.96	6	596.00	595.00	-2.9	38,551	-0.01%
2021/06/01	2.2	596.37	3	597.00	598.00	-0.8	39,517	0.00%
2021/05/31	1.1	595.81	7.2	594.71	597.00	-6.1	40,346	-0.02%
2021/05/28	8.2	587.35	24.6	587.30	590.00	-16.3	40,639	-0.04%
2021/05/27	15.1	575.94	1.1	575.27	582.00	14	41,053	0.03%
2021/05/26	3.2	583.00	8	585.25	585.00	-4.8	41,879	-0.01%
2021/05/25	2.2	583.36	27.9	580.35	583.00	-25.7	42,287	-0.06%
2021/05/24	2.1	568.16	2.2	570.97	568.00	-0.1	42,837	0.00%
2021/05/21	3.1	570.65	4	574.24	573.00	-1	43,410	0.00%
2021/05/20	2.1	564.46	4	565.50	567.00	-1.9	43,561	0.00%
2021/05/19	4.8	569.58	18	568.22	567.00	-13.2	43,903	-0.03%
2021/05/18	15.5	562.02	16.8	564.70	572.00	-1.2	44,304	0.00%
2021/05/17	6.5	549.10	12	549.25	549.00	-5.5	45,369	-0.01%
2021/05/14	7.7	555.85	15.2	555.79	557.00	-7.6	45,319	-0.02%
2021/05/13	26.9	552.15	32.2	552.30	547.00	-5.3	45,467	-0.01%
2021/05/12	76.7	549.68	29.9	551.97	560.00	46.8	45,166	0.10%
2021/05/11	83.1	575.34	9	573.44	571.00	74.1	44,280	0.17%
2021/05/10	14.7	591.12	2.1	589.15	589.00	12.6	44,416	0.03%
2021/05/07	4.4	593.42	7.3	596.61	599.00	-2.9	45,584	-0.01%
2021/05/06	11.7	582.73	7	584.57	587.00	4.7	46,722	0.01%
2021/05/05	9.5	587.06	4.2	585.81	585.00	5.3	47,208	0.01%
2021/05/04	14.3	587.32	5.8	588.75	591.00	8.5	48,387	0.02%
2021/05/03	30.5	591.13	5.6	589.60	588.00	24.9	49,264	0.05%
2021/04/29	7.2	604.48	10.2	602.68	600.00	-3	50,651	-0.01%
2021/04/28	35.1	603.00	26.4	602.07	602.00	8.7	51,603	0.02%
2021/04/27	27	608.96	34.1	609.67	610.00	-7.1	52,569	-0.01%
2021/04/26	7	604.14	24.1	608.49	610.00	-17.1	52,974	-0.03%
2021/04/23	5.2	593.60	8.5	598.18	602.00	-3.2	53,221	-0.01%
2021/04/22	11	595.17	27.4	592.89	591.00	-16.3	54,289	-0.03%
2021/04/21	36.6	595.17	13	592.23	592.00	23.6	54,977	0.04%
2021/04/20	20.7	598.12	8.3	601.70	602.00	12.3	55,381	0.02%
2021/04/19	15.4	603.56	5.8	603.13	603.00	9.6	55,639	0.02%
2021/04/16	37.5	607.43	3.2	610.00	610.00	34.3	56,050	0.06%
2021/04/15	7.2	611.01	16.8	613.03	619.00	-9.6	56,233	-0.02%
2021/04/14	4.6	605.27	11.5	607.66	612.00	-6.9	56,528	-0.01%
2021/04/13	12.6	607.44	10.3	611.12	605.00	2.3	56,911	0.00%
2021/04/12	14.1	606.08	6.5	606.38	605.00	7.6	57,051	0.01%
2021/04/09	4.6	609.61	6.1	614.73	610.00	-1.5	57,321	0.00%
2021/04/08	2.7	605.63	8.9	610.66	613.00	-6.2	57,365	-0.01%
2021/04/07	2.4	609.16	3.5	610.60	610.00	-1.1	57,737	0.00%
2021/04/06	10.1	610.59	17.1	611.67	610.00	-7	57,660	-0.01%
2021/04/01	6.1	596.38	36.2	597.80	602.00	-30.2	57,368	-0.05%
2021/03/31	18.5	589.88	3.4	593.81	587.00	15.1	56,856	0.03%
2021/03/30	1.9	597.52	5.1	598.13	597.00	-3.2	56,461	-0.01%
2021/03/29	9.4	598.37	5	599.40	599.00	4.4	56,211	0.01%
2021/03/26	8	587.54	8.3	587.21	590.00	-0.3	55,953	0.00%
2021/03/25	20.8	573.64	15.9	573.72	575.00	4.9	55,920	0.01%
2021/03/24	87	576.77	133.1	576.83	576.00	-46.1	55,457	-0.08%	大賣/
2021/03/23	6.1	600.38	4.4	599.70	594.00	1.7	54,309	0.00%
2021/03/22	8.5	591.52	13	589.31	593.00	-4.5	54,686	-0.01%
2021/03/19	25	593.76	9.1	593.12	591.00	15.9	54,782	0.03%
2021/03/18	6.7	605.60	5	606.59	602.00	1.7	54,107	0.00%
2021/03/17	13.6	605.46	9.2	606.02	604.00	4.5	54,378	0.01%
2021/03/16	5.1	611.40	48.2	610.03	613.00	-43.1	54,428	-0.08%
2021/03/15	3.3	610.68	2	611.00	611.00	1.3	54,533	0.00%
2021/03/12	5.9	614.06	54.1	612.89	614.00	-48.2	54,756	-0.09%
2021/03/11	5.8	602.84	14.4	607.12	609.00	-8.7	54,940	-0.02%
2021/03/10	7.9	597.18	7.6	597.12	597.00	0.3	54,886	0.00%
2021/03/09	22	589.07	7	589.43	595.00	15	54,812	0.03%
2021/03/08	21.3	602.08	8.1	602.10	598.00	13.2	54,509	0.02%
2021/03/05	60.8	595.19	24.3	593.57	601.00	36.5	54,407	0.07%
2021/03/04	26	604.28	27	605.78	601.00	-1	55,072	0.00%
2021/03/03	3.2	607.64	6.7	614.35	622.00	-3.5	54,495	-0.01%
2021/03/02	14.1	611.96	6.1	614.83	609.00	8	54,173	0.01%
2021/02/26	89.8	610.86	4.8	614.79	606.00	85	53,964	0.16%
2021/02/25	6	632.70	9.5	632.20	635.00	-3.5	52,692	-0.01%
2021/02/24	28	629.16	8.1	629.37	625.00	19.9	52,607	0.04%
2021/02/23	36	638.25	19.1	639.00	641.00	16.9	52,044	0.03%
2021/02/22	7.2	654.36	2.4	657.22	650.00	4.8	51,947	0.01%
2021/02/19	33	651.43	6.6	652.31	652.00	26.4	52,176	0.05%
2021/02/18	11.8	660.76	6.5	660.29	660.00	5.3	52,545	0.01%
2021/02/17	16.4	663.33	31.3	663.88	663.00	-14.9	53,026	-0.03%
2021/02/05	13.3	634.72	23.2	637.07	632.00	-9.9	51,751	-0.02%
2021/02/04	19.2	622.23	7	627.21	627.00	12.3	51,532	0.02%
2021/02/03	4.8	633.39	1.2	635.02	630.00	3.7	51,372	0.01%
2021/02/02	22.1	631.14	38.9	632.65	632.00	-16.8	51,141	-0.03%
2021/02/01	13.3	599.08	31.3	600.80	611.00	-18	50,489	-0.04%
2021/01/29	46.2	601.06	15	608.24	591.00	31.2	49,869	0.06%
2021/01/28	46.5	600.45	17.4	602.91	601.00	29.1	48,943	0.06%
2021/01/27	7.6	618.20	11.6	617.84	615.00	-4	47,962	-0.01%
2021/01/26	28.3	624.30	43.5	627.02	617.00	-15.2	47,470	-0.03%
2021/01/25	45.2	633.69	17.3	636.80	633.00	27.9	46,362	0.06%
2021/01/22	101	655.40	17.6	656.90	649.00	83.4	45,606	0.18%
2021/01/21	42	661.71	20.5	663.95	673.00	21.5	44,212	0.05%
2021/01/20	28.9	642.26	87.2	641.33	647.00	-58.3	43,140	-0.14%
2021/01/19	13.2	623.41	27.8	622.51	627.00	-14.5	42,109	-0.03%
2021/01/18	26.9	604.72	10.5	604.98	607.00	16.3	41,518	0.04%
2021/01/15	40.1	612.43	43.4	611.80	601.00	-3.3	41,069	-0.01%
2021/01/14	58.1	592.82	14.3	592.57	592.00	43.7	39,930	0.11%
2021/01/13	12.1	598.15	7.5	600.60	605.00	4.5	39,145	0.01%
2021/01/12	22.8	587.51	6.2	588.52	591.00	16.5	38,521	0.04%
2021/01/11	18.5	576.70	4.2	576.65	584.00	14.3	38,259	0.04%
2021/01/08	19.6	576.83	7.6	578.67	580.00	12	38,224	0.03%
2021/01/07	23.6	557.93	14	561.01	565.00	9.6	38,028	0.03%
2021/01/06	17	546.22	7.5	551.84	549.00	9.5	37,855	0.03%
2021/01/05	6.6	538.16	16.8	539.58	542.00	-10.2	37,732	-0.03%
2021/01/04	3.6	536.17	10.6	535.98	536.00	-7.1	38,236	-0.02%
2020/12/31	1.2	526.13	28	527.14	530.00	-26.8	38,602	-0.07%
2020/12/30	0.1	518.39	14.5	521.10	525.00	-14.4	38,818	-0.04%
2020/12/29	3	514.35	4	515.74	515.00	-1	38,642	0.00%
2020/12/28	3.2	512.42	1	513.01	515.00	2.1	38,859	0.01%
2020/12/25	1.1	510.35	32	511.41	511.00	-30.9	38,996	-0.08%
2020/12/24	2	509.51	0	511.00	510.00	2	39,326	0.01%
2020/12/23	4.4	508.42	1	509.00	509.00	3.4	39,646	0.01%
2020/12/22	4.4	511.18	4.1	513.21	509.00	0.4	39,989	0.00%
2020/12/21	12	510.83	57	509.67	516.00	-45	40,943	-0.11%
2020/12/18	1.8	509.77	53	509.02	510.00	-51.2	41,123	-0.12%
2020/12/17	15.2	509.80	62	509.44	508.00	-46.8	41,059	-0.11%
2020/12/16	19.4	513.63	92.3	513.01	512.00	-72.9	41,077	-0.18%
2020/12/15	15	505.52	1	505.00	504.00	14	41,083	0.03%
2020/12/14	11.4	509.10	5	508.00	508.00	6.4	41,120	0.02%
2020/12/11	19.1	510.68	4	510.75	516.00	15.1	41,686	0.04%
2020/12/10	19.6	511.85	7.1	512.17	512.00	12.5	41,575	0.03%
2020/12/09	7.1	522.16	3	520.67	520.00	4.1	41,518	0.01%
2020/12/08	4.5	511.80	5.3	519.91	524.00	-0.8	41,368	0.00%
2020/12/07	29.4	511.16	6.1	512.33	514.00	23.3	41,273	0.06%
2020/12/04	1	498.50	20.7	502.34	503.00	-19.7	41,210	-0.05%
2020/12/03	9.2	496.37	3.5	497.00	497.00	5.7	40,753	0.01%
2020/12/02	3.3	495.46	2.1	498.98	499.00	1.2	40,690	0.00%
2020/12/01	8.2	486.14	3	487.50	490.00	5.2	40,613	0.01%
2020/11/30	21.8	486.93	0	490.00	480.50	21.8	40,578	0.05%
2020/11/27	3.5	489.31	7	489.50	489.00	-3.5	39,162	-0.01%
2020/11/26	5.3	489.69	11	490.27	489.00	-5.7	39,236	-0.01%
2020/11/25	15.4	489.63	7	492.07	487.00	8.4	40,109	0.02%
2020/11/24	12.8	495.18	49	494.44	492.00	-36.2	40,365	-0.09%
2020/11/23	12.1	495.78	5	495.50	496.50	7.1	40,657	0.02%
2020/11/20	16.2	488.54	1.2	487.83	488.00	15	40,675	0.04%
2020/11/19	12.4	492.46	2.9	492.91	490.00	9.5	40,736	0.02%
2020/11/18	6.1	493.48	6.2	492.15	497.00	0	40,806	0.00%
2020/11/17	28.1	494.09	26.3	493.68	485.50	1.8	40,662	0.00%
2020/11/16	15.4	474.56	86.7	474.45	484.00	-71.3	40,705	-0.18%
2020/11/13	1.2	458.80	6.1	459.92	462.00	-5	39,864	-0.01%
2020/11/12	7	460.64	10.2	461.81	458.00	-3.2	40,040	-0.01%
2020/11/11	5	453.10	4	454.88	457.00	1	39,939	0.00%
2020/11/10	68.2	452.66	2.1	449.63	451.00	66.1	39,717	0.17%
2020/11/09	2.1	454.59	10.3	457.80	458.50	-8.2	39,875	-0.02%
2020/11/06	1	451.01	10.2	453.27	452.50	-9.2	40,088	-0.02%
2020/11/05	2.3	447.18	7.1	449.62	451.00	-4.7	40,159	-0.01%
2020/11/04	2.1	446.81	9.2	448.59	450.00	-7.1	40,178	-0.02%
2020/11/03	29.1	439.35	6.6	441.24	441.00	22.5	40,162	0.06%
2020/11/02	7.2	429.65	2.1	432.00	435.50	5.1	40,339	0.01%
2020/10/30	21.7	434.03	2	434.25	432.00	19.7	40,567	0.05%
2020/10/29	10.5	437.47	3	437.67	437.00	7.5	40,460	0.02%
2020/10/28	8.1	444.84	3	444.17	444.00	5.1	41,043	0.01%
2020/10/27	7.7	446.74	0	0.00	447.00	7.7	41,462	0.02%
2020/10/26	13.2	451.21	0	0.00	450.00	13.2	42,280	0.03%
2020/10/23	3	452.50	0	0.00	452.00	3	43,453	0.01%
2020/10/22	30	451.00	39	451.09	455.00	-9	45,906	-0.02%
2020/10/21	2.7	453.25	2	454.75	453.00	0.7	47,165	0.00%
2020/10/20	11	452.19	2	455.25	451.00	9	48,141	0.02%
2020/10/19	2	452.75	10.1	455.33	457.50	-8.1	48,474	-0.02%
2020/10/16	11	451.05	15	450.13	449.00	-4	48,628	-0.01%
2020/10/15	46.4	452.17	6	452.92	453.00	40.4	48,917	0.08%
2020/10/14	19	457.98	0	459.50	459.00	19	48,833	0.04%
2020/10/13	10.1	460.01	26.2	460.28	462.00	-16.1	49,248	-0.03%
2020/10/12	4.1	459.50	67	459.34	460.00	-62.9	49,622	-0.13%
2020/10/08	6	450.33	36	451.89	453.00	-30	49,767	-0.06%
2020/10/07	6.1	438.63	31	441.16	443.00	-24.9	49,781	-0.05%
2020/10/06	4	438.50	4.3	439.42	439.50	-0.3	49,865	0.00%
2020/10/05	1.1	432.18	37	432.80	432.50	-35.9	50,282	-0.07%
2020/09/30	1.2	434.00	12	433.92	433.00	-10.9	50,324	-0.02%
2020/09/29	7.1	431.65	1	434.50	431.00	6.1	50,380	0.01%
2020/09/28	4	427.50	2.1	426.95	431.50	1.9	50,826	0.00%
2020/09/25	3	424.17	9	425.56	424.00	-6	51,210	-0.01%
2020/09/24	51.3	425.57	8	424.13	423.00	43.3	51,452	0.08%
2020/09/23	11	434.55	6	432.67	433.50	5	50,700	0.01%
2020/09/22	11	437.77	5	437.90	437.00	6	50,432	0.01%
2020/09/21	28.1	441.52	1.1	446.35	440.00	27	50,647	0.05%
2020/09/18	9	444.83	0.7	447.00	444.00	8.3	50,933	0.02%
2020/09/17	30	448.73	3	450.83	448.50	27	50,962	0.05%
2020/09/16	14	457.43	43	458.14	458.00	-29	50,951	-0.06%
2020/09/15	2	440.75	212	445.38	445.00	-210	50,504	-0.42%	大賣/鉅額交易
2020/09/14	53	440.31	22	440.95	441.00	31	50,656	0.06%
2020/09/11	5.1	434.55	5	434.31	436.50	0.1	50,490	0.00%
2020/09/10	1	433.00	2	432.00	435.00	-1	50,494	0.00%
2020/09/09	15.2	424.77	3	424.83	427.00	12.2	50,519	0.02%
2020/09/08	1	430.50	5	430.80	431.00	-4	50,694	-0.01%
2020/09/07	6.1	426.59	2	428.75	426.00	4.1	51,064	0.01%
2020/09/04	9	429.23	4	429.88	429.00	5	51,367	0.01%
2020/09/03	7	435.07	9	437.78	436.00	-2	51,266	0.00%
2020/09/02	8.1	434.42	17	439.50	433.00	-8.9	51,290	-0.02%
2020/09/01	5.1	432.96	17	432.62	435.00	-11.9	51,547	-0.02%
2020/08/31	5.1	431.17	2	438.25	426.50	3.1	51,639	0.01%
2020/08/28	34	434.50	2	436.50	435.00	32	51,059	0.06%
2020/08/27	13	448.85	5	450.90	444.00	8	51,199	0.02%
2020/08/26	1.1	439.17	19	439.58	442.00	-18	50,729	-0.04%
2020/08/25	5.1	435.11	11	434.36	434.50	-5.9	50,673	-0.01%
2020/08/24	6.1	428.68	15	430.63	428.00	-9	51,403	-0.02%
2020/08/21	11.1	422.85	13	423.51	424.50	-1.9	51,070	0.00%
2020/08/20	34	417.25	33.6	413.20	415.00	0.4	50,767	0.00%
2020/08/19	5.2	429.48	11	432.18	427.50	-5.8	50,082	-0.01%
2020/08/18	22.1	436.27	2	438.00	433.00	20.1	50,005	0.04%
2020/08/17	19	428.26	31	433.23	435.00	-12	49,980	-0.02%
2020/08/14	4	425.50	1	426.00	427.00	3	49,928	0.01%
2020/08/13	3.2	426.66	31	426.81	429.00	-27.8	50,082	-0.06%
2020/08/12	55.1	420.55	79	420.21	419.00	-23.9	50,197	-0.05%
2020/08/11	4.2	431.00	42	432.56	429.00	-37.8	50,744	-0.07%
2020/08/10	3	433.53	45	435.96	435.50	-42	50,878	-0.08%
2020/08/07	23	431.16	5	431.10	433.00	18	50,848	0.04%
2020/08/06	9.1	434.35	42	434.52	435.00	-32.9	50,674	-0.06%
2020/08/05	9	428.34	17	429.41	429.00	-8	50,858	-0.02%
2020/08/04	1	422.50	16	424.16	425.50	-15	50,551	-0.03%
2020/08/03	77.1	417.27	15	418.70	416.00	62	50,403	0.12%
2020/07/31	10.1	427.96	0.1	429.50	425.50	10	49,593	0.02%
2020/07/30	91	435.35	117	432.38	434.00	-26	49,333	-0.05%	大賣/
2020/07/29	39.5	427.12	180.1	425.95	422.00	-140.7	48,572	-0.29%	大賣/鉅額交易
2020/07/28	127.2	452.22	282.3	458.52	435.00	-155.1	48,340	-0.32%	大買/大賣/鉅額交易
2020/07/27	20.5	422.50	227.8	423.12	424.50	-207.3	46,492	-0.45%	大賣/鉅額交易
2020/07/24	19.1	386.90	176	389.05	386.00	-156.9	45,576	-0.34%	大賣/鉅額交易
2020/07/23	13	381.23	111	380.91	381.50	-98	44,756	-0.22%	大賣/
2020/07/22	23	383.00	209.2	384.25	384.00	-186.2	44,645	-0.42%	大賣/鉅額交易
2020/07/21	15.1	380.56	178.1	380.32	383.00	-163	44,350	-0.37%	大賣/鉅額交易
2020/07/20	7.1	366.93	103.2	366.40	366.00	-96.1	43,940	-0.22%	大賣/
2020/07/17	22	365.20	107	366.04	367.00	-85	43,931	-0.19%	大賣/
2020/07/16	24.1	357.36	2.4	359.71	357.50	21.7	43,861	0.05%
2020/07/15	51.1	366.44	29	368.09	363.00	22.1	43,415	0.05%
2020/07/14	12.2	357.79	13.5	358.59	363.50	-1.4	44,130	0.00%
2020/07/13	5	351.70	8	352.82	354.50	-3	43,900	-0.01%
2020/07/10	0	0.00	9	351.33	348.50	-9	44,021	-0.02%
2020/07/09	7.2	344.58	14.1	344.86	345.00	-6.9	43,822	-0.02%
2020/07/08	4.1	340.27	19.1	340.53	341.00	-15	43,601	-0.03%
2020/07/07	19	340.99	24.3	341.12	338.50	-5.2	43,544	-0.01%
2020/07/06	2	334.50	12.4	335.36	338.00	-10.4	43,022	-0.02%
2020/07/03	4	327.01	20.1	328.70	329.50	-16	42,699	-0.04%
2020/07/02	1.1	320.57	12	321.54	322.00	-11	42,624	-0.03%
2020/07/01	0.1	318.00	21.1	317.17	317.50	-21	42,988	-0.05%
2020/06/30	12	311.63	7	313.21	313.00	5	43,237	0.01%
2020/06/29	32.2	311.51	3	313.33	312.00	29.2	43,234	0.07%
2020/06/24	8	318.13	67	318.72	317.50	-59	43,110	-0.14%
2020/06/23	7	313.07	9	315.11	315.00	-2	43,353	0.00%
2020/06/22	14.1	313.43	1	312.00	312.00	13.1	43,544	0.03%
2020/06/19	8	312.63	2	314.25	314.50	6	44,245	0.01%
2020/06/18	3	313.83	11	313.59	314.50	-8	44,808	-0.02%
2020/06/17	7	314.79	3	315.83	315.00	4	45,596	0.01%
2020/06/16	4	315.38	6.1	315.75	315.00	-2.1	47,647	0.00%
2020/06/15	28	312.14	4	313.50	309.50	24	49,714	0.05%
2020/06/12	11.1	315.47	7	315.00	316.00	4.1	50,819	0.01%
2020/06/11	7.1	324.09	9	321.78	320.50	-1.9	52,072	0.00%
2020/06/10	3.1	321.52	22	321.61	322.50	-19	52,966	-0.04%
2020/06/09	4	316.63	166.3	316.62	319.00	-162.3	54,797	-0.30%	大賣/鉅額交易
2020/06/08	15.1	316.41	42	317.44	318.00	-26.9	56,080	-0.05%
2020/06/05	2	309.01	17	309.91	311.50	-15	56,277	-0.03%
2020/06/04	2.1	305.03	25	304.96	306.00	-22.9	56,760	-0.04%
2020/06/03	13	300.50	28	300.14	301.00	-15	57,448	-0.03%
2020/06/02	0	0.00	3	296.67	296.50	-3	57,219	-0.01%
2020/06/01	0.1	296.00	19	295.87	295.50	-18.9	57,437	-0.03%
2020/05/29	17	290.74	11	290.68	292.00	6	57,556	0.01%
2020/05/28	2	293.50	0	0.00	294.00	2	57,055	0.00%
2020/05/27	2.9	296.15	4	296.75	296.50	-1.1	57,910	0.00%
2020/05/26	1	297.00	37	296.58	295.50	-36	58,540	-0.06%
2020/05/25	9.2	290.13	1	292.00	292.00	8.2	58,984	0.01%
2020/05/22	16.3	291.51	0	0.00	292.00	16.3	59,140	0.03%
2020/05/21	2	296.50	34.3	297.45	297.50	-32.3	59,165	-0.05%
2020/05/20	8.1	292.39	7	292.64	294.00	1.1	59,029	0.00%
2020/05/19	20.2	292.68	1	292.50	291.50	19.2	58,934	0.03%
2020/05/18	38.1	291.07	19	290.26	290.00	19.1	58,727	0.03%
2020/05/15	16.1	296.82	3	297.00	298.00	13.1	58,342	0.02%
2020/05/14	32.1	293.36	3	293.67	293.00	29.1	57,899	0.05%
2020/05/13	9.1	294.08	6	295.08	297.00	3.1	57,612	0.01%
2020/05/12	25.2	296.17	19	295.95	295.00	6.2	57,555	0.01%
2020/05/11	3	300.00	16	300.56	301.00	-13	57,315	-0.02%
2020/05/08	12.1	298.09	7	298.86	297.50	5.1	57,295	0.01%
2020/05/07	15.2	295.57	13	298.50	297.50	2.2	57,269	0.00%
2020/05/06	12	294.13	4	295.88	296.00	8	57,288	0.01%
2020/05/05	15.2	295.91	5	296.80	295.50	10.2	57,205	0.02%
2020/05/04	40.4	295.47	4	295.63	295.00	36.4	57,424	0.06%
2020/04/30	2.1	302.82	155	303.95	304.50	-152.9	57,096	-0.27%	大賣/鉅額交易
2020/04/29	5	299.20	7	300.00	299.00	-2	57,168	0.00%
2020/04/28	14	296.50	1	296.00	296.50	13	57,474	0.02%
2020/04/27	1.1	297.14	6	297.92	298.00	-5	58,939	-0.01%
2020/04/24	2.1	294.53	0	0.00	294.00	2.1	58,841	0.00%
2020/04/23	11	296.95	5	296.80	295.50	6	59,274	0.01%
2020/04/22	9	291.72	13	292.35	294.00	-4	59,536	-0.01%
2020/04/21	31.1	296.19	6	297.08	295.00	25.1	59,623	0.04%
2020/04/20	9.3	304.89	4	306.00	304.00	5.3	59,103	0.01%
2020/04/17	23	303.61	76	304.95	306.50	-53	58,925	-0.09%
2020/04/16	15	286.70	4	286.88	286.50	11	57,438	0.02%
2020/04/15	24	287.35	15	287.33	287.50	9	57,166	0.02%
2020/04/14	1.1	284.64	40	284.84	285.00	-38.9	56,872	-0.07%
2020/04/13	5	279.20	3	280.17	278.50	2	56,906	0.00%
2020/04/10	19	279.39	101	280.24	279.50	-82	57,291	-0.14%	大賣/
2020/04/09	2	285.75	3	285.33	283.00	-1	57,534	0.00%
2020/04/08	1	284.02	56	284.56	285.00	-55	57,603	-0.10%
2020/04/07	2.1	282.55	4	282.25	283.00	-1.9	57,355	0.00%
2020/04/06	7	272.00	130	271.79	275.50	-123	56,901	-0.22%	大賣/鉅額交易
2020/04/01	4.1	271.76	5	275.40	271.50	-0.9	56,240	0.00%
2020/03/31	7.1	271.61	18	272.89	274.00	-10.9	55,690	-0.02%
2020/03/30	10.1	265.58	8	267.69	267.50	2.1	55,081	0.00%
2020/03/27	32.1	280.37	182	276.36	273.00	-149.9	54,487	-0.28%	大賣/鉅額交易
2020/03/26	7	278.86	12	278.63	280.00	-5	53,785	-0.01%
2020/03/25	35.1	277.30	40	278.45	277.00	-4.9	54,341	-0.01%
2020/03/24	11.1	269.72	29	270.12	267.50	-18	53,932	-0.03%
2020/03/23	12.2	258.48	13	259.46	255.00	-0.8	53,228	0.00%
2020/03/20	159	260.40	24.3	264.24	270.00	134.7	52,635	0.26%	大買/鉅額交易
2020/03/19	102.5	245.46	20	246.45	248.00	82.5	50,567	0.16%	大買/
2020/03/18	87.2	268.10	11	263.05	260.00	76.2	48,859	0.16%
2020/03/17	50.1	269.00	71	269.12	268.00	-20.9	47,783	-0.04%
2020/03/16	199.2	284.99	8	283.00	276.50	191.2	46,285	0.41%	大買/鉅額交易
2020/03/13	53.3	280.83	120	280.35	290.00	-66.7	44,900	-0.15%	大賣/
2020/03/12	35.7	293.68	182	294.24	294.00	-146.3	42,791	-0.34%	大賣/鉅額交易
2020/03/11	25.2	307.35	0	0.00	302.00	25.2	41,198	0.06%
2020/03/10	5	302.40	44	302.17	307.00	-39	40,739	-0.10%
2020/03/09	53.1	306.44	50	308.25	305.50	3.1	39,966	0.01%
2020/03/06	20.2	316.10	52	316.00	315.00	-31.9	38,915	-0.08%
2020/03/05	21	324.48	4.1	325.10	323.00	16.9	38,459	0.04%
2020/03/04	7	318.21	12	320.54	320.50	-5	38,344	-0.01%
2020/03/03	102.1	319.45	6	317.83	317.50	96.1	37,946	0.25%	大買/
2020/03/02	29.1	311.40	28	311.41	311.00	1.1	37,427	0.00%
2020/02/27	9.1	316.85	4	316.50	316.00	5.1	37,785	0.01%
2020/02/26	17	317.26	0	0.00	318.50	17	37,092	0.05%
2020/02/25	3	321.33	2	322.50	322.00	1	36,497	0.00%
2020/02/24	9.2	320.30	7	320.86	320.00	2.2	36,363	0.01%
2020/02/21	1	323.50	1	325.00	325.00	0	36,043	0.00%
2020/02/20	5	326.10	3	327.33	325.50	2	36,190	0.01%
2020/02/19	1.1	323.41	1	325.50	326.50	0.1	36,052	0.00%
2020/02/18	16.3	323.80	2	324.50	322.00	14.3	35,887	0.04%
2020/02/17	2.1	332.02	7	331.00	331.50	-4.9	35,121	-0.01%
2020/02/14	1	336.50	12	336.38	335.00	-11	35,159	-0.03%
2020/02/13	2.2	337.36	0	336.00	335.00	2.2	35,169	0.01%
2020/02/12	2.1	334.04	2	335.50	335.00	0.1	35,375	0.00%
2020/02/11	2	331.00	5	332.10	331.50	-3	35,176	-0.01%
2020/02/10	162	327.02	1	327.50	327.50	161	35,189	0.46%	大買/鉅額交易
2020/02/07	1	328.50	162	326.76	328.00	-161	35,047	-0.46%	大賣/鉅額交易
2020/02/06	21	329.48	1.1	331.15	332.50	19.9	35,103	0.06%
2020/02/05	0.3	328.50	5	327.90	327.50	-4.7	35,363	-0.01%
2020/02/04	12	323.96	32	323.16	325.00	-20	35,255	-0.06%
2020/02/03	43	315.85	138	315.12	315.00	-95	35,073	-0.27%	大賣/
2020/01/31	9.4	320.83	0	0.00	320.00	9.4	34,623	0.03%
2020/01/30	90	320.14	9	320.67	316.50	81	34,194	0.24%
2020/01/20	15	333.74	1	334.00	333.00	14	32,441	0.04%
2020/01/17	24.1	333.63	1	333.00	333.00	23.1	32,276	0.07%
2020/01/16	15.1	333.59	1	334.50	334.50	14.1	31,895	0.04%
2020/01/15	5	340.80	15	339.83	340.00	-10	31,453	-0.03%
2020/01/14	5	345.10	40	344.96	346.00	-35	31,096	-0.11%
2020/01/13	4	340.38	3	341.00	341.50	1	31,170	0.00%
2020/01/10	1	339.50	4.1	337.79	339.50	-3.1	31,411	-0.01%
2020/01/09	2	335.25	3.1	335.89	337.50	-1.1	31,631	0.00%
2020/01/08	4	330.63	1	332.50	329.50	3	31,778	0.01%
2020/01/07	8	328.75	2	330.00	329.50	6	31,785	0.02%
2020/01/06	6	333.09	5	333.30	332.00	1	31,715	0.00%
2020/01/03	34.1	342.30	15	339.80	339.50	19.1	31,540	0.06%
2020/01/02	1.1	338.55	3	336.83	339.00	-1.9	31,430	-0.01%
2019/12/31	8.2	331.60	1	333.00	331.00	7.2	31,193	0.02%
2019/12/30	4	337.50	0	0.00	334.50	4	31,399	0.01%
2019/12/27	21	337.98	12	337.13	338.00	9	31,572	0.03%
2019/12/26	13	332.88	1	333.00	333.00	12	31,782	0.04%
2019/12/25	1	333.50	0	0.00	333.00	1	32,786	0.00%
2019/12/24	1.1	333.48	0.3	333.00	332.00	0.8	33,269	0.00%
2019/12/23	25	330.14	0	0.00	334.00	25	33,544	0.07%
2019/12/20	1.1	331.02	4	329.25	329.00	-3	33,452	-0.01%
2019/12/19	29.1	338.28	6	336.42	335.00	23.1	32,420	0.07%
2019/12/18	117	343.33	1	343.50	344.50	116	31,724	0.37%	大買/鉅額交易
2019/12/17	10	339.85	13.1	343.33	345.00	-3.1	31,795	-0.01%
2019/12/16	18	336.56	3	336.67	336.00	15	31,536	0.05%
2019/12/13	41.1	341.59	227.1	340.00	339.00	-186	31,772	-0.59%	大賣/鉅額交易
2019/12/12	126.1	330.71	66	332.82	331.50	60.1	31,264	0.19%	大買/
2019/12/11	0	0.00	4	318.25	319.00	-4	30,929	-0.01%
2019/12/10	3	313.83	35	313.66	313.50	-32	30,843	-0.10%
2019/12/09	21	315.52	2	316.00	316.00	19	31,103	0.06%
2019/12/06	3	313.00	160	313.02	313.00	-157	31,204	-0.50%	大賣/鉅額交易
2019/12/05	1.1	309.18	7	311.36	312.00	-5.9	31,196	-0.02%
2019/12/04	3	304.83	0	0.00	306.00	3	31,045	0.01%
2019/12/03	22	305.16	183	305.89	307.00	-161	31,433	-0.51%	大賣/鉅額交易
2019/12/02	1	308.00	2	307.75	307.50	-1	31,397	0.00%
2019/11/29	9	305.83	1	305.50	305.00	8	31,426	0.03%
2019/11/28	1	310.00	122	309.97	309.50	-121	31,154	-0.39%	大賣/鉅額交易
2019/11/27	0	0.00	3	310.00	311.00	-3	31,422	-0.01%
2019/11/26	4	308.13	1	309.50	307.00	3	31,441	0.01%
2019/11/25	4	308.00	0	0.00	307.00	4	30,007	0.01%
2019/11/22	1	310.00	1	309.00	309.00	0	30,519	0.00%
2019/11/21	5	309.00	30	309.00	311.00	-25	30,634	-0.08%
2019/11/20	1	313.00	2	313.00	313.50	-1	30,402	0.00%
2019/11/19	3	312.50	1	315.00	315.00	2	30,394	0.01%
2019/11/18	3	308.67	4.2	309.80	311.00	-1.2	30,206	0.00%
2019/11/15	1	307.00	0	0.00	307.00	1	30,227	0.00%
2019/11/14	2	303.50	6	302.50	303.50	-4	30,148	-0.01%
2019/11/13	2	302.50	0	0.00	304.00	2	30,309	0.01%
2019/11/12	0.1	305.50	20.1	303.01	305.00	-20	30,466	-0.07%
2019/11/11	29.2	301.19	2.1	302.00	301.00	27.1	30,761	0.09%
2019/11/08	3	305.50	0	0.00	305.50	3	30,561	0.01%
2019/11/07	2	308.25	2	307.75	309.00	0	30,497	0.00%
2019/11/06	32	310.45	8.7	310.87	311.00	23.3	30,521	0.08%
2019/11/05	30	309.00	10	309.60	310.50	20	30,643	0.07%
2019/11/04	48.1	303.73	12	304.13	307.00	36.1	31,085	0.12%
2019/11/01	0	0.00	1	298.00	299.00	-1	31,197	0.00%
2019/10/31	1	300.00	2	300.75	298.50	-1	31,595	0.00%
2019/10/30	3	297.17	0	0.00	299.50	3	31,413	0.01%
2019/10/29	2	297.25	11	298.27	298.50	-9	31,401	-0.03%
2019/10/28	0.1	295.00	70	294.54	294.50	-69.9	31,168	-0.22%
2019/10/25	1	293.00	0	0.00	293.50	1	31,126	0.00%
2019/10/24	6	291.42	15	291.60	293.00	-9	31,088	-0.03%
2019/10/23	1	293.00	16	292.53	293.00	-15	31,111	-0.05%
2019/10/22	0	0.00	3	293.17	294.00	-3	31,029	-0.01%
2019/10/21	2	289.25	0	0.00	290.00	2	31,083	0.01%
2019/10/18	14	291.57	3	292.50	293.00	11	31,031	0.04%
2019/10/17	17	292.97	6	294.75	293.50	11	31,275	0.04%
2019/10/16	2	297.00	12	294.08	296.50	-10	30,951	-0.03%
2019/10/15	3	293.83	12	294.75	293.50	-9	30,706	-0.03%
2019/10/14	19	291.13	4	290.88	290.00	15	30,429	0.05%
2019/10/09	11	283.64	0	0.00	282.00	11	30,147	0.04%
2019/10/08	0.1	286.00	20	283.53	286.50	-19.9	29,959	-0.07%
2019/10/07	3	279.00	6	279.00	278.00	-3	29,891	-0.01%
2019/10/04	3	276.17	3	276.50	276.50	0	29,996	0.00%
2019/10/03	5	276.20	0	0.00	276.50	5	29,684	0.02%
2019/10/02	16	279.94	0.2	279.50	279.50	15.8	29,616	0.05%
2019/10/01	1	279.00	257	276.18	280.00	-256	29,510	-0.87%	大賣/鉅額交易
2019/09/27	1	271.50	64	271.59	272.00	-63	28,606	-0.22%
2019/09/26	2	266.50	1	269.00	268.00	1	28,410	0.00%
2019/09/25	3	262.50	1.1	265.03	266.00	1.9	28,314	0.01%
2019/09/24	1	263.00	2	264.51	265.00	-1	29,068	0.00%
2019/09/23	5	263.80	0	0.00	264.00	5	29,096	0.02%
2019/09/20	1	264.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	0	0.00	2	266.50	265.00	-2	29,307	-0.01%
2019/09/18	156	267.17	4	268.00	267.00	152	29,362	0.52%	大買/鉅額交易
2019/09/17	40.2	265.12	1	265.00	265.00	39.2	29,290	0.13%
2019/09/16	11	262.55	16	263.00	265.50	-5	29,849	-0.02%
2019/09/11	1	263.00	10	261.00	263.00	-9	30,339	-0.03%
2019/09/09	7	265.07	2	265.25	265.00	5	30,573	0.02%
2019/09/06	0	0.00	4	263.63	263.50	-4	30,818	-0.01%
2019/09/05	0	0.00	45	262.51	263.00	-45	30,945	-0.15%
2019/09/04	0	257.50	7	256.93	257.50	-7	30,627	-0.02%
2019/09/03	20	254.80	5.2	254.04	254.00	14.8	30,784	0.05%
2019/09/02	1	257.50	0	0.00	257.50	1	30,944	0.00%
2019/08/30	90	256.83	6	258.00	259.00	84	31,277	0.27%
2019/08/28	6	252.00	9	252.50	252.00	-3	31,257	-0.01%
2019/08/27	4	249.75	0	0.00	250.00	4	31,523	0.01%
2019/08/26	10	248.70	0	0.00	248.50	10	31,453	0.03%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	4	255.00	31	254.56	254.00	-27	31,606	-0.09%
2019/08/21	2	254.50	0	0.00	254.50	2	32,828	0.01%
2019/08/20	11	253.09	1	254.00	254.50	10	33,082	0.03%
2019/08/19	3	251.17	1	252.50	252.00	2	33,349	0.01%
2019/08/16	3	248.83	1	251.50	250.00	2	33,926	0.01%
2019/08/15	4	247.38	31	247.48	248.00	-27	34,080	-0.08%
2019/08/14	3	249.83	13	252.96	249.50	-10	34,953	-0.03%
2019/08/13	19	247.03	0	0.00	246.50	19	35,018	0.05%
2019/08/12	2	251.50	2	251.50	251.00	0	35,277	0.00%
2019/08/08	0	0.00	22	252.39	253.50	-22	35,408	-0.06%
2019/08/07	1	247.00	4	248.50	248.00	-3	35,527	-0.01%
2019/08/06	464	245.25	20	246.48	248.50	444	35,787	1.24%	大買/鉅額交易
2019/08/05	26	246.31	1	246.50	246.50	25	35,281	0.07%
2019/08/02	11	251.23	2	251.75	251.50	9	34,733	0.03%
2019/08/01	26	256.40	0	0.00	256.50	26	34,392	0.08%
2019/07/31	1	259.50	0	0.00	259.50	1	34,318	0.00%
2019/07/30	0	0.00	2	260.50	260.00	-2	34,219	-0.01%
2019/07/29	0	0.00	1	261.00	261.00	-1	34,388	0.00%
2019/07/26	13	261.85	1	262.00	261.00	12	34,594	0.03%
2019/07/25	1	262.00	0	0.00	265.00	1	34,705	0.00%
2019/07/24	0	264.00	10	264.60	265.00	-10	34,761	-0.03%
2019/07/23	2	264.25	26	263.19	264.00	-24	34,884	-0.07%
2019/07/22	3	263.00	32	263.02	264.00	-29	35,188	-0.08%
2019/07/19	2.4	259.42	61	260.60	259.00	-58.6	35,203	-0.17%
2019/07/18	0	0.00	5	254.00	254.00	-5	34,649	-0.01%
2019/07/17	10	253.00	0	0.00	252.00	10	34,724	0.03%
2019/07/16	3	255.67	13	255.46	256.00	-10	34,713	-0.03%
2019/07/15	4	253.50	2	253.00	254.50	2	35,101	0.01%
2019/07/12	8	250.88	2	251.00	250.50	6	35,239	0.02%
2019/07/11	5	249.00	3	250.00	250.00	2	35,478	0.01%
2019/07/10	1	247.00	6	245.67	247.00	-5	35,287	-0.01%
2019/07/09	10	242.50	25	242.00	242.00	-15	35,176	-0.04%
2019/07/08	19	241.24	0	0.00	242.50	19	35,128	0.05%
2019/07/05	7	241.93	0	0.00	243.00	7	35,080	0.02%
2019/07/03	5	243.70	41	242.50	242.50	-36	35,211	-0.10%
2019/07/02	11	249.18	101	248.67	249.00	-90	35,473	-0.25%	大賣/
2019/07/01	82	247.48	15	248.03	248.50	67	35,486	0.19%
2019/06/28	8	238.81	2	239.50	239.00	6	34,784	0.02%
2019/06/27	4	239.00	7	239.43	240.50	-3	34,940	-0.01%
2019/06/26	11	234.95	75	234.70	234.50	-64	34,710	-0.18%
2019/06/25	12	237.96	0	0.00	238.50	12	34,483	0.03%
2019/06/24	10	240.90	1	240.50	241.00	9	34,384	0.03%
2019/06/21	2.5	248.30	7	247.43	248.50	-4.5	33,994	-0.01%
2019/06/19	51	242.63	1	242.00	244.00	50	33,047	0.15%
2019/06/18	1	234.50	1	235.00	235.50	0	32,647	0.00%
2019/06/17	8	231.44	1	234.00	233.00	7	32,554	0.02%
2019/06/14	3	237.50	2	237.50	236.00	1	31,946	0.00%
2019/06/13	2	241.75	0	0.00	240.00	2	31,861	0.01%
2019/06/12	2	246.00	2	245.25	246.00	0	31,873	0.00%
2019/06/11	1	242.00	713	241.57	244.50	-712	31,664	-2.25%	大賣/鉅額交易
2019/06/10	90	237.22	3	239.33	240.00	87	31,473	0.28%
2019/06/06	5	231.00	1	231.50	232.00	4	31,277	0.01%
2019/06/04	1	234.50	1	233.50	233.00	0	30,971	0.00%
2019/06/03	1	234.00	10	238.00	238.00	-9	30,849	-0.03%
2019/05/31	13	235.42	12	235.75	235.50	1	30,672	0.00%
2019/05/30	5	229.90	0	0.00	231.00	5	30,282	0.02%
2019/05/29	2	229.00	0	0.00	229.50	2	30,468	0.01%
2019/05/28	1	231.00	1	230.50	230.50	0	30,613	0.00%
2019/05/27	0	0.00	5	234.00	231.00	-5	29,435	-0.02%
2019/05/24	8	231.94	1	233.00	233.00	7	29,245	0.02%
2019/05/23	36.2	230.93	6	230.50	230.00	30.2	29,012	0.10%
2019/05/22	12	240.08	2	239.25	238.00	10	28,597	0.03%
2019/05/21	5	234.30	0	0.00	234.00	5	28,528	0.02%
2019/05/20	23.1	242.27	2	240.50	238.00	21.1	27,471	0.08%
2019/05/17	16	241.94	0	0.00	241.50	16	27,101	0.06%
2019/05/16	15	248.70	2	247.00	247.00	13	26,831	0.05%
2019/05/15	301	250.98	0	0.00	249.00	301	26,730	1.13%	大買/鉅額交易
2019/05/14	304	249.07	21	249.55	248.50	283	26,593	1.06%	大買/鉅額交易
2019/05/13	13	252.46	2	253.50	250.50	11	26,332	0.04%
2019/05/10	1	257.50	0	0.00	256.00	1	27,166	0.00%
2019/05/09	2	256.25	0	0.00	256.50	2	27,602	0.01%
2019/05/08	15	261.00	0	0.00	260.00	15	27,727	0.05%
2019/05/07	0	0.00	6	262.42	262.50	-6	27,735	-0.02%
2019/05/06	4	258.75	1	259.00	259.00	3	28,085	0.01%
2019/05/03	1	262.55	3	264.33	265.00	-2	27,979	-0.01%
2019/05/02	1	259.00	0	0.00	259.00	1	27,760	0.00%
2019/04/26	22	260.16	0	0.00	260.00	22	28,026	0.08%
2019/04/25	1	267.50	2	268.25	267.50	-1	27,587	0.00%
2019/04/24	4	269.00	1	267.50	269.00	3	27,530	0.01%
2019/04/23	1	268.00	0.2	267.00	268.00	0.8	27,738	0.00%
2019/04/22	0	0.00	0.1	265.00	266.00	-0.1	27,610	0.00%
2019/04/19	2	265.00	6	266.08	264.50	-4	27,662	-0.01%
2019/04/18	0	0.00	21	264.36	264.50	-21	27,265	-0.08%
2019/04/17	0	0.00	15	261.67	261.50	-15	27,403	-0.05%
2019/04/16	1.1	256.45	7	256.93	257.00	-5.9	27,151	-0.02%
2019/04/12	0	0.00	1	251.50	252.00	-1	28,226	0.00%
2019/04/09	5	252.50	1	254.00	254.00	4	28,762	0.01%
2019/04/08	1	251.50	9	252.06	253.00	-8	28,748	-0.03%
2019/04/03	0	0.00	1	249.00	246.50	-1	28,270	0.00%
2019/04/02	0	0.00	1	246.50	246.00	-1	28,177	0.00%
2019/04/01	2	245.98	4	248.75	245.50	-2	28,159	-0.01%
2019/03/29	0	0.00	10	245.50	245.50	-10	27,657	-0.04%
2019/03/27	1	241.50	1	241.00	241.50	0	28,265	0.00%
2019/03/26	0	0.00	1	244.00	244.00	-1	28,279	0.00%
2019/03/25	2	242.25	1	242.00	241.50	1	28,450	0.00%
2019/03/22	0	0.00	2	246.50	248.50	-2	28,447	-0.01%
2019/03/21	4.1	244.38	254	244.69	245.50	-249.9	28,709	-0.87%	大賣/鉅額交易
2019/03/20	0	0.00	100	240.50	242.00	-100	28,808	-0.35%
2019/03/19	0.1	240.00	0	0.00	240.50	0.1	28,867	0.00%
2019/03/18	10.2	240.00	2	240.50	241.00	8.2	29,082	0.03%
2019/03/15	0	0.00	31	236.57	239.00	-31	28,958	-0.11%
2019/03/14	10	234.50	0	0.00	234.50	10	28,816	0.03%
2019/03/13	2	236.00	20	236.75	237.00	-18	29,199	-0.06%
2019/03/12	0	0.00	2	235.50	235.50	-2	29,571	-0.01%
2019/03/11	20.1	228.76	0	0.00	230.50	20.1	29,841	0.07%
2019/03/08	2.1	229.82	0	0.00	230.00	2.1	30,210	0.01%
2019/03/07	0.2	234.00	0	234.00	234.00	0.2	30,772	0.00%
2019/03/06	1	234.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	50	233.20	0	0.00	233.00	50	31,294	0.16%
2019/03/04	52	235.60	1	237.00	235.50	51	31,360	0.16%
2019/02/27	5	238.50	2	237.50	239.00	3	31,209	0.01%
2019/02/26	0	0.00	0	239.00	239.50	0	30,872	0.00%
2019/02/25	1	238.00	0	0.00	238.00	1	30,829	0.00%
2019/02/22	0	236.50	32	235.48	236.50	-32	31,016	-0.10%
2019/02/21	1	236.00	0	0.00	236.50	1	31,342	0.00%
2019/02/20	2	233.00	1	233.50	234.50	1	31,595	0.00%
2019/02/19	1	229.97	12.1	229.50	229.00	-11.1	31,867	-0.03%
2019/02/18	1	229.50	75	230.00	230.00	-74	31,959	-0.23%
2019/02/15	0	227.00	1	227.00	227.00	-1	32,010	0.00%
2019/02/13	10	229.00	0	0.00	229.00	10	32,233	0.03%
2019/02/12	0	0.00	11	230.00	230.00	-11	32,143	-0.03%
2019/02/11	20	228.00	2	228.00	228.00	18	32,066	0.06%
2019/01/30	501	221.25	1	221.00	221.00	500	31,335	1.60%	大買/鉅額交易
2019/01/29	41	222.13	0	0.00	222.50	41	31,098	0.13%
2019/01/28	0	0.00	11	228.55	229.00	-11	30,837	-0.04%
2019/01/25	20	226.00	18	226.89	226.00	2	30,916	0.01%
2019/01/24	0	0.00	1	222.50	222.50	-1	30,838	0.00%
2019/01/18	1	218.50	0.1	219.50	218.50	0.9	31,533	0.00%
2019/01/17	0	0.00	4	220.75	220.50	-4	31,964	-0.01%
2019/01/16	14	218.79	0	0.00	217.50	14	32,350	0.04%
2019/01/15	6	218.58	5.1	219.05	221.00	0.9	32,413	0.00%
2019/01/14	1	219.50	1	217.50	218.50	0	32,253	0.00%
2019/01/11	0	0.00	1	219.00	220.50	-1	32,432	0.00%
2019/01/09	2	214.28	3	214.00	215.50	-1	32,755	0.00%
2019/01/08	0	0.00	1	211.50	211.00	-1	32,614	0.00%
2019/01/07	1	213.50	1	213.00	213.00	0	32,940	0.00%
2019/01/04	19.1	208.92	3	208.50	208.00	16.1	33,136	0.05%
2019/01/03	14	216.46	1	215.50	215.50	13	33,613	0.04%
2019/01/02	1	219.50	1	219.50	219.50	0	33,526	0.00%
2018/12/28	0	0.00	130.2	222.85	225.50	-130.2	33,826	-0.38%	大賣/鉅額交易
2018/12/27	0	0.00	142	222.18	223.00	-142	34,005	-0.42%	大賣/鉅額交易
2018/12/26	10.1	217.75	100.6	217.90	216.50	-90.5	34,253	-0.26%
2018/12/25	2.4	216.08	130	216.08	217.50	-127.6	34,399	-0.37%	大賣/鉅額交易
2018/12/24	1	220.00	41	220.49	220.00	-40	34,716	-0.12%
2018/12/22	0	0.00	30	221.33	221.50	-30	34,704	-0.09%
2018/12/21	0	0.00	130	221.46	223.50	-130	35,278	-0.37%	大賣/鉅額交易
2018/12/20	15	221.57	20	222.25	221.00	-5	35,193	-0.01%
2018/12/19	0	0.00	31	224.68	225.50	-31	35,022	-0.09%
2018/12/18	0	0.00	60	221.50	222.50	-60	35,038	-0.17%
2018/12/17	153	221.50	2	222.00	223.50	151	35,117	0.43%	大買/鉅額交易
2018/12/14	6.1	221.02	1	220.50	222.50	5.1	35,295	0.01%
2018/12/12	1	225.00	0	0.00	226.50	1	35,669	0.00%
2018/12/11	7	221.36	10	222.00	222.50	-3	35,640	-0.01%
2018/12/07	1	222.50	80.1	222.12	221.00	-79.1	36,117	-0.22%
2018/12/06	4	220.13	0	0.00	220.00	4	36,331	0.01%
2018/12/05	8	225.94	6	226.42	226.00	2	36,233	0.01%
2018/12/04	5	233.50	4	232.25	234.00	1	36,215	0.00%
2018/12/03	10	231.56	3	233.33	235.00	7	36,196	0.02%
2018/11/30	7	226.43	1	228.00	225.50	6	36,035	0.02%
2018/11/29	0.1	229.00	404	229.72	229.00	-403.9	35,850	-1.13%	大賣/鉅額交易
2018/11/28	0	0.00	9	224.78	226.50	-9	35,682	-0.03%
2018/11/27	1	220.00	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	41	222.28	223.00	-41	36,427	-0.11%
2018/11/23	1	217.00	15	219.33	218.50	-14	36,731	-0.04%
2018/11/22	2	219.75	10	221.00	219.00	-8	37,430	-0.02%
2018/11/21	2	215.50	2	217.50	219.00	0	37,676	0.00%
2018/11/20	4	218.63	0	0.00	218.00	4	37,341	0.01%
2018/11/19	24	222.63	0	0.00	222.00	24	36,906	0.07%
2018/11/16	7	226.71	2	226.75	226.00	5	36,377	0.01%
2018/11/15	0.5	231.00	2	230.50	231.00	-1.5	35,810	0.00%
2018/11/14	2	230.00	25	230.42	228.50	-23	35,673	-0.06%
2018/11/13	2	226.00	40	227.00	227.50	-38	35,623	-0.11%
2018/11/12	0	0.00	2	233.50	231.50	-2	35,349	-0.01%
2018/11/09	1	232.49	3	232.67	231.00	-2	35,281	-0.01%
2018/11/08	1.1	236.91	13	236.50	236.50	-11.9	35,214	-0.03%
2018/11/07	2	234.75	1	234.00	234.00	1	35,094	0.00%
2018/11/06	1	233.00	1	234.50	234.50	0	34,818	0.00%
2018/11/05	2	233.50	0	0.00	235.00	2	34,578	0.01%
2018/11/02	1	235.06	1	236.00	236.50	0	34,406	0.00%
2018/11/01	3	236.17	22	235.30	235.50	-19	34,300	-0.06%
2018/10/31	3	229.83	4	232.50	234.00	-1	34,006	0.00%
2018/10/30	13	223.62	4	222.63	223.00	9	33,423	0.03%
2018/10/29	1	223.50	1	222.50	222.50	0	33,362	0.00%
2018/10/26	4	219.89	1	221.50	221.00	3	33,434	0.01%
2018/10/25	5.1	220.21	4	220.25	219.50	1.1	33,290	0.00%
2018/10/24	1	228.11	3	228.83	229.50	-2	32,503	-0.01%
2018/10/23	11	231.05	1.3	230.23	230.00	9.7	32,145	0.03%
2018/10/22	2	232.75	1	238.00	237.00	1	32,051	0.00%
2018/10/19	0	0.00	11	231.09	236.00	-11	32,078	-0.03%
2018/10/18	13	236.23	0	0.00	236.50	13	31,964	0.04%
2018/10/17	1	239.50	11	239.18	238.50	-10	31,994	-0.03%
2018/10/16	1	235.03	1.1	236.05	237.00	0	32,157	0.00%
2018/10/15	4	232.00	1	231.50	230.50	3	33,254	0.01%
2018/10/12	15	230.67	1	235.00	237.00	14	33,283	0.04%
2018/10/11	14.1	230.32	2	229.75	227.50	12.1	33,261	0.04%
2018/10/09	0	0.00	11	243.00	244.00	-11	32,062	-0.03%
2018/10/08	10.1	244.31	0	0.00	243.50	10.1	31,849	0.03%
2018/10/05	19	249.13	5	249.20	250.00	14	31,508	0.04%
2018/10/04	2	255.01	0	0.00	254.00	2	31,236	0.01%
2018/10/03	1	258.00	60	258.61	260.00	-59	30,961	-0.19%
2018/10/02	43	258.09	0	0.00	257.50	43	30,877	0.14%
2018/10/01	11.1	261.02	0	0.00	263.00	11.1	30,924	0.04%
2018/09/28	16	260.84	0	0.00	262.50	16	31,075	0.05%
2018/09/27	1	265.00	14	263.79	265.00	-13	30,719	-0.04%
2018/09/25	0	0.00	1	262.00	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	0.1	261.00	261.50	-0.1	30,551	0.00%
2018/09/19	1	257.50	5	258.40	258.00	-4	30,735	-0.01%
2018/09/18	3	255.17	102	255.05	254.50	-99	30,430	-0.33%	大賣/
2018/09/17	22	258.95	2	261.25	258.00	20	30,582	0.07%
2018/09/14	6	258.00	11	259.00	261.00	-5	30,987	-0.02%
2018/09/13	7	256.21	2	255.25	255.00	5	31,093	0.02%
2018/09/12	2	260.25	4	260.25	260.50	-2	31,010	-0.01%
2018/09/11	1	259.50	125	259.35	260.00	-124	31,058	-0.40%	大賣/鉅額交易
2018/09/10	0	0.00	1	265.50	264.50	-1	31,505	0.00%
2018/09/06	1	261.50	6	263.00	261.00	-5	31,607	-0.02%
2018/09/05	1	261.00	40	262.08	264.00	-39	31,614	-0.12%
2018/09/04	0.1	257.50	5	258.00	257.50	-4.9	31,370	-0.02%
2018/09/03	16	257.12	1	259.00	257.00	15	31,166	0.05%
2018/08/31	2	256.50	12.5	256.48	256.00	-10.5	31,124	-0.03%
2018/08/30	3	264.83	3	265.00	263.50	0	30,395	0.00%
2018/08/29	11	256.82	20.1	256.41	259.00	-9.1	30,087	-0.03%
2018/08/28	0.2	249.00	16	249.53	249.50	-15.8	29,601	-0.05%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	1	244.50	1	244.00	243.50	0	29,809	0.00%
2018/08/23	0.1	244.00	41	243.88	244.50	-40.9	31,180	-0.13%
2018/08/22	1	241.50	3	242.00	242.00	-2	31,761	-0.01%
2018/08/21	1	240.00	2	240.75	241.00	-1	31,896	0.00%
2018/08/20	3	238.83	0	0.00	239.50	3	31,991	0.01%
2018/08/17	1	240.50	2	239.50	239.50	-1	31,983	0.00%
2018/08/16	22	239.75	0	0.00	239.00	22	31,902	0.07%
2018/08/15	1	240.00	5	241.40	241.50	-4	32,029	-0.01%
2018/08/13	6	239.08	2	240.25	240.50	4	32,080	0.01%
2018/08/10	0	0.00	0.4	245.00	245.00	-0.4	32,252	0.00%
2018/08/08	0	0.00	2	247.00	247.50	-2	32,444	-0.01%
2018/08/07	3	242.50	2	243.75	241.50	1	32,435	0.00%
2018/08/06	2	245.00	1	245.00	245.50	1	32,428	0.00%
2018/08/03	0	0.00	15	247.13	247.00	-15	32,568	-0.05%
2018/08/02	2	245.00	8	249.00	244.50	-6	32,607	-0.02%
2018/08/01	2	247.50	8	247.94	248.00	-6	32,821	-0.02%
2018/07/31	0	0.00	1	245.50	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	11	244.41	244.50	-11	33,017	-0.03%
2018/07/25	0.1	239.50	1	240.50	240.50	-0.9	33,250	0.00%
2018/07/23	4	241.13	12	241.33	241.00	-8	33,482	-0.02%
2018/07/20	1	235.00	35	235.11	237.50	-34	33,414	-0.10%
2018/07/19	10	226.50	201	225.50	224.50	-191	32,463	-0.59%	大賣/鉅額交易
2018/07/18	1	223.00	0	0.00	223.00	1	32,412	0.00%
2018/07/17	1	221.50	1	222.50	221.50	0	32,829	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	3	224.17	224.50	-3	34,853	-0.01%
2018/07/12	1	220.50	1	221.00	220.50	0	35,054	0.00%
2018/07/11	11	218.59	0	0.00	220.00	11	35,369	0.03%
2018/07/09	5	222.30	33	220.48	221.50	-28	35,335	-0.08%
2018/07/06	1	216.52	1	216.50	217.00	0	34,988	0.00%
2018/07/05	23	213.72	0	0.00	214.50	23	34,825	0.07%
2018/07/04	0	0.00	30	216.67	216.00	-30	34,940	-0.09%
2018/07/03	11	214.05	0	0.00	214.50	11	35,262	0.03%
2018/07/02	1	215.00	0	0.00	214.00	1	35,380	0.00%
2018/06/28	4	212.25	5	211.30	212.00	-1	34,561	0.00%
2018/06/27	10	213.25	1	213.50	213.00	9	34,197	0.03%
2018/06/26	2.5	215.20	5	214.60	214.50	-2.5	34,118	-0.01%
2018/06/25	42	219.29	1	218.50	218.00	41	33,893	0.12%
2018/06/22	7	226.36	32	226.84	227.50	-25	33,591	-0.07%
2018/06/21	3	227.00	0	0.00	226.50	3	33,470	0.01%
2018/06/20	7	224.86	1	224.50	226.00	6	33,799	0.02%
2018/06/19	18	225.06	0	226.00	225.00	18	33,570	0.05%
2018/06/15	3	224.50	0	0.00	231.00	3	33,033	0.01%
2018/06/14	1	228.50	1	226.50	226.50	0	32,572	0.00%
2018/06/12	2	225.00	0	0.00	229.00	2	32,759	0.01%
2018/06/11	11	225.50	0	0.00	226.00	11	32,578	0.03%
2018/06/08	2	226.75	0	0.00	227.00	2	32,607	0.01%
2018/06/06	1.1	229.09	3	229.50	230.00	-1.9	32,750	-0.01%
2018/06/05	0	0.00	2	228.00	229.00	-2	32,574	-0.01%
2018/06/04	0	0.00	1	229.00	229.00	-1	32,455	0.00%
2018/06/01	1	225.00	5	226.00	224.00	-4	32,440	-0.01%
2018/05/31	8	221.25	0	0.00	224.00	8	32,409	0.02%
2018/05/30	4	220.88	1	221.50	221.00	3	31,255	0.01%
2018/05/29	10	223.50	0	0.00	225.00	10	31,011	0.03%
2018/05/28	0	0.00	1	227.00	227.00	-1	31,243	0.00%
2018/05/23	0	0.00	1	230.00	228.50	-1	32,176	0.00%
2018/05/22	1	230.00	0	0.00	229.00	1	32,384	0.00%
2018/05/21	0	0.00	10	229.50	229.00	-10	33,201	-0.03%
2018/05/18	11	223.59	0	0.00	223.50	11	33,520	0.03%
2018/05/17	21	229.60	0	0.00	226.50	21	34,144	0.06%
2018/05/16	1	229.00	8	230.00	230.50	-7	34,198	-0.02%
2018/05/14	0	233.00	23	233.91	233.00	-23	36,592	-0.06%
2018/05/11	5	232.50	12	232.50	233.00	-7	36,958	-0.02%
2018/05/09	0	0.00	2	230.00	229.50	-2	36,923	-0.01%
2018/05/08	0	0.00	26	226.83	228.00	-26	37,064	-0.07%
2018/05/07	1	225.00	1	224.50	223.50	0	37,006	0.00%
2018/05/04	5	222.20	1	223.00	223.00	4	37,110	0.01%
2018/05/03	16.1	220.51	1	220.50	220.50	15.1	37,294	0.04%
2018/05/02	1	224.02	1	224.50	223.00	0	37,478	0.00%
2018/04/30	1	227.50	11	227.41	227.00	-10	37,532	-0.03%
2018/04/27	3	223.17	0	0.00	223.50	3	37,613	0.01%
2018/04/26	24	222.42	1	223.50	222.00	23	37,760	0.06%
2018/04/25	3	225.17	3	224.83	225.00	0	37,796	0.00%
2018/04/24	1	226.52	1	227.00	227.00	0	37,849	0.00%
2018/04/23	131.1	225.81	3	226.67	226.50	128.1	37,800	0.34%	大買/鉅額交易
2018/04/20	48	229.90	3	229.67	229.00	45	36,980	0.12%
2018/04/19	0	0.00	11	243.50	244.50	-11	35,299	-0.03%
2018/04/18	19	239.16	0	0.00	238.00	19	35,126	0.05%
2018/04/17	17	238.85	0	0.00	238.00	17	34,926	0.05%
2018/04/13	0	0.00	2	246.00	244.50	-2	34,619	-0.01%
2018/04/12	11	244.45	0	0.00	245.00	11	34,627	0.03%
2018/04/11	10	247.75	20	247.00	248.00	-10	34,661	-0.03%
2018/04/10	0	0.00	1	249.00	245.50	-1	34,785	0.00%
2018/04/09	1	247.00	0	0.00	245.00	1	34,854	0.00%
2018/04/03	12	242.58	1	243.00	244.00	11	34,577	0.03%
2018/04/02	5	248.00	0	0.00	246.50	5	34,396	0.01%
2018/03/31	0	0.00	1	248.50	247.50	-1	34,507	0.00%
2018/03/30	0	0.00	2	248.50	246.00	-2	34,655	-0.01%
2018/03/29	2	243.50	0	0.00	244.00	2	34,601	0.01%
2018/03/28	15.2	244.92	0	0.00	245.00	15.2	34,075	0.04%
2018/03/27	2	248.00	29	248.24	251.00	-27	33,899	-0.08%
2018/03/26	23	242.48	1	242.50	243.50	22	33,692	0.07%
2018/03/23	9	245.06	1	245.50	245.00	8	33,514	0.02%
2018/03/22	10	250.50	0	0.00	251.50	10	33,070	0.03%
2018/03/21	10	252.00	0	0.00	252.50	10	32,862	0.03%
2018/03/20	4	252.38	0	0.00	253.00	4	33,090	0.01%
2018/03/16	5	250.70	0.5	254.50	255.00	4.5	32,954	0.01%
2018/03/15	1	255.00	0	255.00	255.00	1	32,269	0.00%
2018/03/14	0	0.00	1	256.50	257.00	-1	32,291	0.00%
2018/03/13	0.2	257.50	15	257.80	259.00	-14.8	32,532	-0.05%
2018/03/12	0.2	253.50	6	254.58	254.00	-5.8	32,664	-0.02%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	4	251.38	249.50	-4	32,997	-0.01%
2018/03/07	0.1	247.50	0	0.00	247.00	0.1	33,036	0.00%
2018/03/06	260	248.31	37	246.43	250.00	223	33,170	0.67%	大買/鉅額交易
2018/03/02	5	239.60	0	0.00	240.00	5	34,446	0.01%
2018/03/01	2	243.50	0	0.00	243.00	2	34,659	0.01%
2018/02/27	10	246.00	13	249.81	246.00	-3	34,534	-0.01%
2018/02/26	0	0.00	2	245.75	246.50	-2	34,040	-0.01%
2018/02/23	0	0.00	15	245.00	245.00	-15	33,597	-0.04%
2018/02/22	5	239.80	5	241.20	239.50	0	33,593	0.00%
2018/02/21	0	0.00	12	242.58	242.50	-12	33,281	-0.04%
2018/02/12	0	0.00	2	236.50	236.50	-2	32,361	-0.01%
2018/02/09	27	230.22	1	232.50	232.50	26	32,079	0.08%
2018/02/08	8	239.00	2	240.00	238.50	6	31,259	0.02%
2018/02/07	17	241.15	6	242.67	240.00	11	31,221	0.04%
2018/02/06	82	239.08	8	239.00	239.00	74	30,169	0.25%
2018/02/05	6	251.76	0	0.00	253.00	6	28,665	0.02%
2018/02/02	2	258.00	1	256.50	259.50	1	28,141	0.00%
2018/02/01	1	258.50	12	259.96	259.50	-11	28,051	-0.04%
2018/01/31	13	253.58	1	254.00	255.00	12	27,779	0.04%
2018/01/30	3	254.17	0	0.00	253.00	3	27,379	0.01%
2018/01/26	4	254.50	2	254.75	255.00	2	26,890	0.01%
2018/01/25	5	259.00	6	261.92	258.00	-1	26,495	0.00%
2018/01/24	6	258.91	3	259.33	258.00	3	26,090	0.01%
2018/01/23	1.1	263.18	2	263.75	266.00	-0.9	25,771	0.00%
2018/01/22	3	259.51	13	259.38	261.50	-10	25,676	-0.04%
2018/01/19	0	0.00	22	253.36	255.50	-22	25,252	-0.09%
2018/01/18	1	246.50	32.2	246.81	248.50	-31.2	24,628	-0.13%
2018/01/17	0	0.00	12	242.58	242.00	-12	24,080	-0.05%
2018/01/16	0	240.00	1	238.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	2.1	239.97	240.00	-2.1	23,596	-0.01%
2018/01/11	1	233.00	0	0.00	235.00	1	23,580	0.00%
2018/01/10	21	236.48	0	0.00	236.50	21	23,554	0.09%
2018/01/09	0	0.00	5	242.00	242.00	-5	23,454	-0.02%
2018/01/08	0	0.00	3	242.00	242.00	-3	23,468	-0.01%
2018/01/05	5	240.00	31.1	239.32	240.00	-26.1	23,517	-0.11%
2018/01/03	0	0.00	39	236.47	237.00	-39	24,422	-0.16%
2018/01/02	0	0.00	6	232.08	232.50	-6	24,194	-0.02%