台積電 (2330)-統一-內湖券商分點個股進出

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
802
漲跌
▲6
漲幅
+0.75%
成交量
25,009張
產業
上市半導體類股
9607人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/05/10	1.1	799.03	7.2	803.65	802.00	-6.1	41,595	-0.01%
2024/05/09	2	800.49	201.1	799.28	796.00	-199	41,926	-0.47%	大賣/鉅額交易
2024/05/08	3.1	798.05	1.2	799.71	802.00	1.9	42,249	0.00%
2024/05/07	3	799.33	23.2	799.07	800.00	-20.2	42,488	-0.05%
2024/05/06	52.1	791.57	20	789.75	786.00	32.1	42,386	0.08%
2024/05/03	2.1	776.18	5	786.75	780.00	-2.9	42,528	-0.01%
2024/05/02	41.4	778.68	7.2	772.74	772.00	34.2	42,896	0.08%
2024/04/30	2.2	794.78	8.4	800.35	790.00	-6.2	42,664	-0.01%
2024/04/29	7	789.00	208.5	791.92	795.00	-201.5	42,697	-0.47%	大賣/鉅額交易
2024/04/26	11.1	785.34	211.6	785.47	782.00	-200.5	43,335	-0.46%	大賣/鉅額交易
2024/04/25	9.4	768.99	200.2	766.50	766.00	-190.8	45,474	-0.42%	大賣/鉅額交易
2024/04/24	3.2	783.89	74.2	781.12	783.00	-70.9	45,451	-0.16%
2024/04/23	6	753.69	79	756.06	754.00	-73	45,504	-0.16%
2024/04/22	112.5	743.50	203	745.88	742.00	-90.5	45,451	-0.20%	大買/大賣/
2024/04/19	58.7	759.39	13	758.38	750.00	45.7	45,029	0.10%
2024/04/18	55	801.00	161	803.22	804.00	-106	43,123	-0.25%	大賣/鉅額交易
2024/04/17	3.3	803.72	6	801.50	804.00	-2.7	42,797	-0.01%
2024/04/16	34.5	791.23	174.1	790.14	788.00	-139.6	42,440	-0.33%	大賣/鉅額交易
2024/04/15	7.7	807.02	1.4	809.48	806.00	6.4	41,990	0.02%
2024/04/12	652.3	822.52	0.2	819.00	818.00	652.1	41,638	1.57%	大買/鉅額交易
2024/04/11	163.3	815.02	3	815.01	820.00	160.3	41,415	0.39%	大買/鉅額交易
2024/04/10	162.2	815.45	12.3	815.02	815.00	149.9	41,251	0.36%	大買/鉅額交易
2024/04/09	1.5	798.08	24.3	815.18	819.00	-22.8	41,412	-0.05%
2024/04/08	10.1	787.00	2	788.00	783.00	8.1	40,900	0.02%
2024/04/03	4.3	779.93	101.1	781.44	780.00	-96.8	40,670	-0.24%	大賣/
2024/04/02	17	784.59	205.2	787.37	790.00	-188.1	40,580	-0.46%	大賣/鉅額交易
2024/04/01	8.2	774.25	551	775.52	770.00	-542.8	40,503	-1.34%	大賣/鉅額交易
2024/03/29	2	775.00	2	774.00	779.00	0	40,421	0.00%
2024/03/28	104.2	775.79	0	773.00	769.00	104.2	40,274	0.26%	大買/鉅額交易
2024/03/27	204	781.97	0.2	781.00	779.00	203.8	40,132	0.51%	大買/鉅額交易
2024/03/26	15.2	780.04	11	779.27	782.00	4.2	40,235	0.01%
2024/03/25	0.1	782.00	253.2	783.92	780.00	-253.1	40,186	-0.63%	大賣/鉅額交易
2024/03/22	0.1	784.00	37.8	787.85	785.00	-37.7	40,326	-0.09%
2024/03/21	1.5	782.33	5.2	779.24	784.00	-3.7	40,250	-0.01%
2024/03/20	1.3	760.84	1	764.00	758.00	0.3	40,390	0.00%
2024/03/19	103.1	758.05	1	761.00	762.00	102.1	40,358	0.25%	大買/鉅額交易
2024/03/18	38	757.22	104.1	761.10	764.00	-66.1	40,239	-0.16%	大賣/
2024/03/15	19.5	765.77	0	0.00	753.00	19.5	40,003	0.05%
2024/03/14	50	780.00	4.2	781.41	784.00	45.8	39,238	0.12%
2024/03/13	1.2	778.50	24.4	784.74	779.00	-23.2	39,097	-0.06%
2024/03/12	205.4	760.10	4.3	763.29	770.00	201.1	38,832	0.52%	大買/鉅額交易
2024/03/11	228	764.76	450.3	766.74	766.00	-222.3	38,223	-0.58%	大買/大賣/鉅額交易
2024/03/08	2.6	788.61	124.6	785.87	784.00	-122	37,515	-0.33%	大賣/鉅額交易
2024/03/07	53.2	763.62	17.4	761.31	760.00	35.9	36,513	0.10%
2024/03/06	3.1	719.16	6.3	727.80	735.00	-3.3	35,786	-0.01%
2024/03/05	243.5	734.62	3.4	734.46	730.00	240.1	35,845	0.67%	大買/鉅額交易
2024/03/04	8	712.26	49.6	717.48	725.00	-41.6	35,187	-0.12%
2024/03/01	5.1	690.22	101	690.19	689.00	-95.9	34,147	-0.28%	大賣/
2024/02/29	9.1	691.00	75	689.67	690.00	-65.9	34,066	-0.19%
2024/02/27	19	696.94	185.1	694.99	698.00	-166.1	33,328	-0.50%	大賣/鉅額交易
2024/02/26	3.1	698.28	175	696.98	698.00	-171.9	33,020	-0.52%	大賣/鉅額交易
2024/02/23	4	700.00	227.6	698.68	697.00	-223.6	32,906	-0.68%	大賣/鉅額交易
2024/02/22	0.3	690.00	23.4	686.04	692.00	-23.1	32,731	-0.07%
2024/02/21	4	679.75	3.5	678.57	681.00	0.5	32,546	0.00%
2024/02/20	478.1	684.08	3	684.00	687.00	475.1	32,404	1.47%	大買/鉅額交易
2024/02/19	19.4	680.28	1.1	679.04	678.00	18.2	32,373	0.06%
2024/02/16	1.8	689.08	29.5	686.27	683.00	-27.7	32,637	-0.08%
2024/02/15	210.5	697.74	16	701.04	697.00	194.5	32,260	0.60%	大買/鉅額交易
2024/02/05	206.1	644.08	10.7	645.06	646.00	195.4	31,111	0.63%	大買/鉅額交易
2024/02/02	1	631.00	29.1	632.96	635.00	-28.1	30,594	-0.09%
2024/02/01	39.4	623.41	2.1	623.05	628.00	37.3	30,374	0.12%
2024/01/31	8.4	631.10	132.1	630.61	628.00	-123.7	29,881	-0.41%	大賣/鉅額交易
2024/01/30	51	645.47	4.7	645.19	642.00	46.3	29,440	0.16%
2024/01/29	1.1	644.18	2.8	645.35	648.00	-1.7	29,324	-0.01%
2024/01/26	0.7	642.57	19	644.68	644.00	-18.3	29,119	-0.06%
2024/01/25	2.1	637.24	19.8	638.02	642.00	-17.6	28,924	-0.06%
2024/01/24	1.1	625.25	0.3	628.00	627.00	0.8	28,285	0.00%
2024/01/23	8.3	628.26	3.3	626.21	628.00	5	28,269	0.02%
2024/01/22	3.6	629.67	5.2	628.96	626.00	-1.6	27,943	-0.01%
2024/01/19	2.6	619.48	83.3	620.38	626.00	-80.7	27,121	-0.30%
2024/01/18	0.2	587.50	7	588.00	588.00	-6.8	24,908	-0.03%
2024/01/17	0.2	582.50	7.4	581.82	581.00	-7.2	24,732	-0.03%
2024/01/16	44.1	584.36	2.5	586.60	580.00	41.6	24,272	0.17%
2024/01/15	0	0.00	3.3	586.77	586.00	-3.3	24,197	-0.01%
2024/01/12	2	583.01	0	0.00	584.00	2	24,611	0.01%
2024/01/11	103	587.22	7.5	587.13	586.00	95.5	24,717	0.39%	大買/
2024/01/10	100.1	584.92	0.1	581.00	584.00	100.1	24,757	0.40%
2024/01/09	3	588.00	10.1	586.69	586.00	-7.1	24,846	-0.03%
2024/01/08	0.1	584.00	0	0.00	583.00	0.1	24,802	0.00%
2024/01/05	13.2	575.16	4	576.00	576.00	9.2	25,025	0.04%
2024/01/04	2	580.00	1	579.00	580.00	1	25,291	0.00%
2024/01/03	98.3	578.64	3	578.00	578.00	95.3	25,813	0.37%
2024/01/02	100.4	590.00	0.6	590.17	593.00	99.8	25,450	0.39%
2023/12/29	0	0.00	5	591.00	593.00	-5	25,432	-0.02%
2023/12/28	1.1	591.91	202.1	591.31	593.00	-201	25,597	-0.79%	大賣/鉅額交易
2023/12/27	5.3	587.52	108.3	589.26	592.00	-103.1	25,414	-0.41%	大賣/鉅額交易
2023/12/26	10.1	585.88	101	584.78	586.00	-90.9	25,282	-0.36%	大賣/
2023/12/25	0	0.00	0	582.00	581.00	0	25,343	0.00%
2023/12/22	0	0.00	3	581.67	582.00	-3	25,464	-0.01%
2023/12/21	4	576.25	0	0.00	577.00	4	25,591	0.02%
2023/12/20	10	586.40	1	585.00	585.00	9	25,461	0.04%
2023/12/19	0.2	583.10	10.1	585.40	585.00	-9.8	25,310	-0.04%
2023/12/18	0	0.00	1.3	580.85	585.00	-1.3	25,370	-0.01%
2023/12/15	1.1	585.00	8.1	585.25	585.00	-7	25,345	-0.03%
2023/12/14	0	0.00	209.1	579.33	582.00	-209.1	24,755	-0.84%	大賣/鉅額交易
2023/12/13	0	578.00	200.1	576.81	577.00	-200.1	24,710	-0.81%	大賣/鉅額交易
2023/12/12	0	0.00	209	577.79	578.00	-209	25,035	-0.83%	大賣/鉅額交易
2023/12/11	0.1	573.00	200	573.07	574.00	-199.9	24,831	-0.81%	大賣/鉅額交易
2023/12/08	0	572.00	53.2	574.55	570.00	-53.2	24,645	-0.22%
2023/12/07	2.1	567.52	0	0.00	566.00	2.1	24,353	0.01%
2023/12/06	0	0.00	0	573.00	570.00	0	24,250	0.00%
2023/12/05	4	568.01	0.5	569.00	570.00	3.5	24,146	0.01%
2023/12/04	2	572.50	0	0.00	574.00	2	24,120	0.01%
2023/12/01	13.1	575.33	1	577.00	579.00	12.1	23,907	0.05%
2023/11/30	14.5	575.24	0	0.00	577.00	14.5	23,643	0.06%
2023/11/29	15	571.87	0	0.00	574.00	15	23,015	0.07%
2023/11/28	0.1	574.00	0.1	575.00	575.00	0	22,828	0.00%
2023/11/27	1.2	571.00	50.3	569.01	568.00	-49.2	23,063	-0.21%
2023/11/24	1	576.00	0.1	576.00	575.00	0.9	23,006	0.00%
2023/11/23	1	576.00	0	0.00	578.00	1	23,014	0.00%
2023/11/22	9.3	576.15	3.3	576.79	577.00	6	22,923	0.03%
2023/11/21	0.3	584.00	5.5	584.36	585.00	-5.2	22,959	-0.02%
2023/11/20	0	578.00	0	0.00	577.00	0	22,748	0.00%
2023/11/17	20	582.60	0.7	581.00	580.00	19.4	22,725	0.09%
2023/11/16	0	0.00	3	583.00	583.00	-3	22,602	-0.01%
2023/11/15	14.7	580.38	7	580.14	581.00	7.6	22,408	0.03%
2023/11/14	0.3	572.67	20.4	574.18	572.00	-20.1	21,864	-0.09%
2023/11/13	7.1	576.34	15	575.26	571.00	-7.9	21,885	-0.04%
2023/11/10	60.1	555.84	0.2	555.00	557.00	59.9	21,625	0.28%
2023/11/09	0.1	555.00	25	554.56	557.00	-24.9	21,644	-0.12%
2023/11/08	0.1	555.00	1	556.91	556.00	-0.9	21,773	0.00%
2023/11/07	0.3	553.00	2.3	554.33	555.00	-2	21,811	-0.01%
2023/11/06	0.1	554.00	29.1	554.79	550.00	-29	21,863	-0.13%
2023/11/03	0	0.00	5	547.00	549.00	-5	21,616	-0.02%
2023/11/02	10	536.00	12.2	540.17	547.00	-2.2	21,676	-0.01%
2023/10/31	34.2	530.82	0	0.00	529.00	34.2	21,637	0.16%
2023/10/30	3.1	530.36	0	0.00	532.00	3.1	21,635	0.01%
2023/10/27	8.1	533.75	0	534.00	533.00	8.1	21,549	0.04%
2023/10/26	7.3	532.19	0	0.00	531.00	7.3	21,691	0.03%
2023/10/25	0	547.00	0	0.00	544.00	0	21,530	0.00%
2023/10/24	0	0.00	0	543.00	544.00	0	21,458	0.00%
2023/10/23	7	544.71	3	546.33	544.00	4	21,430	0.02%
2023/10/20	131	549.37	33.1	549.58	556.00	97.9	21,377	0.46%	大買/
2023/10/19	25	545.68	5	545.80	546.00	20	21,032	0.10%
2023/10/18	27	544.81	0	0.00	540.00	27	21,428	0.13%
2023/10/17	112	550.88	0	0.00	551.00	112	21,240	0.53%	大買/鉅額交易
2023/10/16	46	544.02	2	545.00	545.00	44	21,309	0.21%
2023/10/13	1	549.00	8	551.00	553.00	-7	21,326	-0.03%
2023/10/12	101.1	548.62	5.3	548.97	550.00	95.8	21,037	0.46%	大買/
2023/10/11	0	542.00	3.6	542.28	544.00	-3.6	20,854	-0.02%
2023/10/05	1	523.00	0.1	527.00	528.00	1	20,505	0.00%
2023/10/04	60.8	521.14	0	0.00	520.00	60.8	20,386	0.30%
2023/10/03	71.1	530.13	1	530.00	529.00	70.1	20,221	0.35%
2023/10/02	0	0.00	1	533.00	533.00	-1	20,293	0.00%
2023/09/28	2.1	523.10	222	521.96	523.00	-219.9	20,345	-1.08%	大賣/鉅額交易
2023/09/27	1.1	522.00	0	0.00	522.00	1.1	20,265	0.01%
2023/09/26	9	521.03	0.1	523.00	519.00	8.9	20,271	0.04%
2023/09/25	16	523.44	0	0.00	525.00	16	20,079	0.08%
2023/09/22	12.6	523.19	0	0.00	522.00	12.6	20,171	0.06%
2023/09/21	12	528.07	1	529.03	527.00	11	19,970	0.06%
2023/09/20	21.2	536.43	1	535.00	535.00	20.2	19,742	0.10%
2023/09/19	21.4	538.87	0	539.50	538.00	21.3	19,690	0.11%
2023/09/18	4.2	543.56	0	0.00	540.00	4.2	19,827	0.02%
2023/09/15	0	0.00	0.1	548.00	558.00	-0.1	19,578	0.00%
2023/09/14	0	0.00	1.2	548.08	550.00	-1.2	19,139	-0.01%
2023/09/13	5.3	541.71	0	0.00	541.00	5.3	19,092	0.03%
2023/09/12	2	539.99	15.1	538.03	544.00	-13.1	19,458	-0.07%
2023/09/11	18.2	537.13	31.2	537.46	536.00	-13	19,647	-0.07%
2023/09/08	19.2	537.91	20	538.00	539.00	-0.8	19,796	0.00%
2023/09/07	7.4	544.56	30	545.00	542.00	-22.6	20,476	-0.11%
2023/09/06	5.1	551.00	5	551.00	550.00	0.1	20,571	0.00%
2023/09/04	1	550.00	0	0.00	557.00	1	20,834	0.00%
2023/09/01	0.1	549.00	0	550.75	548.00	0.1	21,135	0.00%
2023/08/31	0.1	550.23	0.6	550.02	549.00	-0.5	21,244	0.00%
2023/08/29	0	0.00	1.5	550.00	552.00	-1.5	21,101	-0.01%
2023/08/28	2	550.50	1	550.02	549.00	1	21,334	0.00%
2023/08/25	4.2	549.45	0.1	548.00	546.00	4.1	22,536	0.02%
2023/08/24	0.1	563.00	1	563.00	564.00	-0.9	22,803	0.00%
2023/08/23	2	548.51	1	550.50	552.00	1	23,325	0.00%
2023/08/22	0	0.00	0.2	541.00	541.00	-0.2	24,576	0.00%
2023/08/21	1.1	535.25	1.2	535.67	537.00	-0.1	25,396	0.00%
2023/08/18	3.2	541.98	0	0.00	539.00	3.2	25,437	0.01%
2023/08/17	1	539.01	0	0.00	544.00	1	25,471	0.00%
2023/08/16	4.3	540.30	0	0.00	542.00	4.3	25,376	0.02%
2023/08/14	3.6	540.09	1	538.00	541.00	2.6	25,923	0.01%
2023/08/11	6.1	548.71	0	0.00	546.00	6.1	26,265	0.02%
2023/08/10	0.1	552.17	0.1	554.00	551.00	0	26,324	0.00%
2023/08/09	0.1	554.00	3	554.00	554.00	-2.9	26,248	-0.01%
2023/08/08	0.3	554.23	0	0.00	552.00	0.3	26,315	0.00%
2023/08/04	2.6	555.50	0	556.00	554.00	2.6	26,296	0.01%
2023/08/02	0.3	562.73	1	560.00	561.00	-0.7	26,129	0.00%
2023/08/01	4.2	566.00	0	0.00	567.00	4.2	25,890	0.02%
2023/07/31	1	563.00	0	0.00	565.00	1	25,744	0.00%
2023/07/28	2.1	567.20	0	0.00	567.00	2.1	25,560	0.01%
2023/07/27	0.1	569.00	0	0.00	569.00	0.1	25,440	0.00%
2023/07/26	0	567.00	0	0.00	566.00	0	25,492	0.00%
2023/07/25	4.1	566.72	0	0.00	569.00	4.1	25,684	0.02%
2023/07/24	1.2	558.33	1	562.00	558.00	0.2	25,850	0.00%
2023/07/21	11.4	560.58	4	560.00	560.00	7.4	25,950	0.03%
2023/07/20	1	582.98	0	0.00	579.00	1	25,786	0.00%
2023/07/19	0.2	586.00	0.8	584.00	581.00	-0.6	25,816	0.00%
2023/07/18	0.3	584.00	1	581.00	581.00	-0.7	25,858	0.00%
2023/07/17	0	588.00	0.3	588.00	591.00	-0.2	25,796	0.00%
2023/07/14	0.2	587.60	9.1	589.77	591.00	-8.9	25,918	-0.03%
2023/07/13	0.2	586.00	3.2	588.24	585.00	-3	25,786	-0.01%
2023/07/12	3.1	575.00	0	0.00	578.00	3.1	25,606	0.01%
2023/07/11	1	573.00	2	574.50	577.00	-1	25,648	0.00%
2023/07/10	1	567.00	2	569.00	565.00	-1	25,775	0.00%
2023/07/07	2	566.00	1	566.00	565.00	1	25,865	0.00%
2023/07/06	10.4	569.65	0.2	570.00	565.00	10.2	25,930	0.04%
2023/07/05	0	0.00	0.6	582.00	582.00	-0.6	25,578	0.00%
2023/07/04	1.2	581.18	0	0.00	585.00	1.2	25,472	0.00%
2023/07/03	10	578.00	10	579.00	579.00	0	25,609	0.00%
2023/06/30	3.1	568.39	0.3	570.62	576.00	2.8	25,755	0.01%
2023/06/29	1.3	574.62	1	576.00	573.00	0.3	25,697	0.00%
2023/06/28	3	574.64	1	571.00	574.00	2	25,703	0.01%
2023/06/27	0	574.00	0	0.00	572.00	0	25,687	0.00%
2023/06/26	4.1	575.27	0.1	577.00	574.00	4.1	25,597	0.02%
2023/06/21	8	581.50	0.2	582.50	581.00	7.8	25,510	0.03%
2023/06/20	2	581.00	1.6	581.13	583.00	0.4	25,594	0.00%
2023/06/19	20.4	583.12	0	584.00	583.00	20.4	26,029	0.08%
2023/06/16	0	587.00	100.1	585.07	589.00	-100	26,095	-0.38%
2023/06/15	18	589.89	5.6	590.38	591.00	12.4	25,657	0.05%
2023/06/14	7	588.29	5.1	589.39	590.00	1.9	25,753	0.01%
2023/06/13	29.4	591.80	4.6	591.15	593.00	24.8	25,726	0.10%
2023/06/12	2.9	572.34	4.1	573.48	574.00	-1.2	25,178	0.00%
2023/06/09	6	565.33	0.2	564.50	565.00	5.8	25,079	0.02%
2023/06/08	4	561.75	2.2	566.23	559.00	1.8	25,120	0.01%
2023/06/07	2.3	565.96	6	566.67	568.00	-3.7	25,136	-0.01%
2023/06/06	0	0.00	0.2	558.67	560.00	-0.2	25,036	0.00%
2023/06/05	1.9	556.00	0	0.00	555.00	1.9	25,107	0.01%
2023/06/02	0	0.00	0.1	558.00	562.00	-0.1	25,241	0.00%
2023/06/01	1.1	550.17	1	551.00	551.00	0.1	25,103	0.00%
2023/05/31	0.1	559.00	11.1	560.43	558.00	-11	25,083	-0.04%
2023/05/29	10	569.00	516.6	571.52	568.00	-506.6	23,997	-2.11%	大賣/鉅額交易
2023/05/26	11.2	564.07	47.9	567.61	566.00	-36.7	23,782	-0.15%
2023/05/25	1	540.00	16.6	540.66	543.00	-15.6	22,609	-0.07%
2023/05/24	0.1	525.00	0	0.00	525.00	0.1	21,955	0.00%
2023/05/22	0	0.00	1.2	529.96	531.00	-1.2	21,870	-0.01%
2023/05/19	1	530.00	10.1	531.20	532.00	-9.1	22,050	-0.04%
2023/05/18	0.2	529.00	7.7	529.78	530.00	-7.5	22,015	-0.03%
2023/05/17	0	0.00	7.2	513.95	519.00	-7.2	22,326	-0.03%
2023/05/16	0	0.00	0.2	505.00	505.00	-0.2	22,000	0.00%
2023/05/15	0	497.75	1	495.50	495.50	-1	22,027	0.00%
2023/05/12	1	500.00	0	0.00	496.00	1	22,278	0.00%
2023/05/11	1	500.00	0	0.00	499.00	1	22,285	0.00%
2023/05/10	1	501.00	0	0.00	503.00	1	22,646	0.00%
2023/05/09	0	506.00	6	506.00	510.00	-6	22,723	-0.03%
2023/05/08	0	504.00	1	505.98	504.00	-1	22,966	0.00%
2023/05/05	0	500.00	0.1	500.00	500.00	-0.1	23,305	0.00%
2023/05/04	0	0.00	0.2	499.50	498.00	-0.2	23,897	0.00%
2023/05/03	8.1	497.00	0	0.00	496.00	8.1	24,239	0.03%
2023/05/02	0	501.00	0	0.00	501.00	0	25,256	0.00%
2023/04/28	1	498.50	1	499.50	502.00	0	27,073	0.00%
2023/04/27	11.1	491.60	0	0.00	493.50	11.1	27,121	0.04%
2023/04/26	3.3	492.41	0	0.00	491.50	3.3	27,201	0.01%
2023/04/25	3.8	500.31	0.1	500.00	498.00	3.7	27,974	0.01%
2023/04/24	0.1	507.04	2	506.50	507.00	-1.9	27,708	-0.01%
2023/04/21	62	517.00	0	0.00	511.00	62	27,776	0.22%
2023/04/20	0	0.00	2	514.50	513.00	-2	27,903	-0.01%
2023/04/19	2.2	512.72	0	0.00	510.00	2.2	28,393	0.01%
2023/04/18	0	516.00	1	519.00	515.00	-1	28,390	0.00%
2023/04/17	0	516.00	0.2	517.00	520.00	-0.2	28,529	0.00%
2023/04/14	2	515.50	0	0.00	516.00	2	28,605	0.01%
2023/04/13	4.4	510.95	46	515.00	510.00	-41.6	28,552	-0.15%
2023/04/12	3	520.33	8	517.38	520.00	-5	28,488	-0.02%
2023/04/11	2	522.50	0	0.00	524.00	2	28,475	0.01%
2023/04/10	0	0.00	1	532.00	529.00	-1	28,640	0.00%
2023/04/07	1	531.91	4	531.75	531.00	-3	28,687	-0.01%
2023/04/06	3	530.00	1.1	530.00	530.00	1.9	28,691	0.01%
2023/03/31	0	0.00	0.4	533.00	533.00	-0.4	28,682	0.00%
2023/03/30	2	534.00	0.2	533.00	535.00	1.9	28,524	0.01%
2023/03/29	0	0.00	2	529.50	530.00	-2	28,807	-0.01%
2023/03/28	0	0.00	1.3	525.00	525.00	-1.3	29,037	0.00%
2023/03/27	15	535.00	4	534.00	531.00	11	29,101	0.04%
2023/03/24	0	0.00	1	538.00	539.00	-1	29,626	0.00%
2023/03/23	0	0.00	6.2	534.89	538.00	-6.2	29,664	-0.02%
2023/03/22	17	529.12	7.7	529.18	533.00	9.3	29,729	0.03%
2023/03/21	5	515.80	0	0.00	517.00	5	29,578	0.02%
2023/03/20	2.1	514.95	0	0.00	512.00	2.1	29,623	0.01%
2023/03/17	23	515.96	9.1	517.96	518.00	13.9	29,857	0.05%
2023/03/16	1.1	506.09	0	0.00	505.00	1.1	29,759	0.00%
2023/03/15	1	514.98	1	515.00	511.00	0	30,002	0.00%
2023/03/14	24	511.92	0	0.00	510.00	24	30,291	0.08%
2023/03/13	1	514.00	2	511.21	516.00	-1	30,423	0.00%
2023/03/10	2.1	513.56	1	512.00	513.00	1.1	30,537	0.00%
2023/03/09	0	0.00	5	525.00	522.00	-5	30,832	-0.02%
2023/03/08	0.1	519.46	0	0.00	521.00	0.1	31,424	0.00%
2023/03/07	0	0.00	1	525.99	524.00	-1	31,652	0.00%
2023/03/06	7	520.71	2.3	521.87	521.00	4.7	31,886	0.01%
2023/03/03	0	519.33	0	0.00	516.00	0	32,186	0.00%
2023/03/02	0	519.00	0	0.00	519.00	0	32,254	0.00%
2023/03/01	0.1	510.03	2	521.50	522.00	-1.9	32,536	-0.01%
2023/02/24	1.1	520.19	0	0.00	511.00	1.1	32,498	0.00%
2023/02/23	2	514.98	3	519.00	518.00	-1	32,298	0.00%
2023/02/22	3.1	506.37	0	0.00	507.00	3.1	32,473	0.01%
2023/02/21	0	515.00	1.6	514.63	516.00	-1.6	32,815	0.00%
2023/02/20	0	518.00	4.1	513.35	517.00	-4.1	34,018	-0.01%
2023/02/17	2.1	517.57	2	517.50	518.00	0.1	35,571	0.00%
2023/02/16	1	526.99	11.1	525.19	528.00	-10	36,136	-0.03%
2023/02/15	9.5	524.94	2.1	526.83	525.00	7.5	36,969	0.02%
2023/02/14	1	543.96	5	544.40	545.00	-4	36,474	-0.01%
2023/02/13	1	539.02	2	542.50	541.00	-1	36,980	0.00%
2023/02/10	10	544.50	19.5	542.62	545.00	-9.5	37,131	-0.03%
2023/02/09	2.1	538.05	3.3	539.60	540.00	-1.2	37,247	0.00%
2023/02/08	5	538.60	9.1	538.65	540.00	-4.1	37,407	-0.01%
2023/02/07	2	525.51	4	524.50	523.00	-2	37,484	-0.01%
2023/02/06	4.3	528.22	0.5	531.00	526.00	3.8	37,468	0.01%
2023/02/03	73	539.73	17.2	539.17	542.00	55.8	37,646	0.15%
2023/02/02	0.1	538.81	10.6	539.61	540.00	-10.6	37,759	-0.03%
2023/02/01	1	526.99	1.1	529.82	530.00	-0.1	37,711	0.00%
2023/01/31	2.1	528.90	1.8	524.94	522.00	0.3	37,910	0.00%
2023/01/30	9	538.12	29.6	538.74	543.00	-20.6	37,683	-0.05%
2023/01/17	1.1	502.91	6.3	501.67	503.00	-5.2	36,883	-0.01%
2023/01/16	50	504.28	15.4	503.99	505.00	34.7	37,198	0.09%
2023/01/13	2.1	500.90	49.5	501.61	500.00	-47.4	37,224	-0.13%
2023/01/12	0	485.75	173.1	486.28	486.50	-173.1	36,813	-0.47%	大賣/鉅額交易
2023/01/11	1.1	486.68	6	483.58	484.50	-4.9	37,236	-0.01%
2023/01/10	1	484.01	11.4	484.92	486.00	-10.4	37,553	-0.03%
2023/01/09	0.1	473.00	8.3	472.31	481.00	-8.3	37,698	-0.02%
2023/01/06	8.1	457.93	2	457.50	458.50	6.1	37,829	0.02%
2023/01/05	0.2	456.58	6.2	457.57	458.50	-6	38,114	-0.02%
2023/01/04	0.2	451.75	2.2	453.11	449.50	-2	38,613	-0.01%
2023/01/03	7.2	446.62	0.2	450.33	453.00	7	39,888	0.02%
2022/12/30	0.1	452.63	2.2	454.16	448.50	-2	40,170	-0.01%
2022/12/29	7.9	444.37	3.4	448.04	446.00	4.5	40,314	0.01%
2022/12/28	11.8	448.78	0	0.00	451.00	11.8	40,705	0.03%
2022/12/27	0.3	459.03	1.1	459.41	457.00	-0.8	40,835	0.00%
2022/12/26	1.3	454.45	1.2	456.50	456.50	0.1	41,264	0.00%
2022/12/23	2.3	456.87	0	0.00	455.00	2.3	41,920	0.01%
2022/12/22	1.1	466.13	5.4	466.30	468.00	-4.3	42,189	-0.01%
2022/12/21	14.1	459.51	6.1	461.25	459.00	8.1	42,527	0.02%
2022/12/20	4.9	460.69	18	457.34	457.50	-13.1	42,340	-0.03%
2022/12/19	2	466.51	5	466.30	466.50	-3	42,359	-0.01%
2022/12/16	6.1	468.91	0	0.00	471.00	6.1	42,503	0.01%
2022/12/15	1	477.00	1	479.00	480.50	0	42,205	0.00%
2022/12/14	2.1	479.48	2	479.50	480.50	0.1	42,204	0.00%
2022/12/13	5.4	473.41	0	0.00	471.50	5.4	42,024	0.01%
2022/12/12	2.1	474.55	9.5	474.75	475.00	-7.4	41,755	-0.02%
2022/12/09	6.4	479.35	105	481.60	481.50	-98.7	42,057	-0.23%	大賣/
2022/12/08	14.1	470.76	3.1	470.04	471.50	11.1	42,010	0.03%
2022/12/07	13.3	479.16	0	0.00	475.00	13.3	41,933	0.03%
2022/12/06	2.2	483.84	0	0.00	478.00	2.2	41,599	0.01%
2022/12/05	0.1	495.50	2	492.00	489.00	-1.9	41,283	0.00%
2022/12/02	3.2	493.58	5.1	493.15	492.50	-1.9	41,276	0.00%
2022/12/01	40.1	502.22	7	505.41	498.50	33	41,382	0.08%
2022/11/30	0.1	485.00	4	487.38	490.00	-4	40,964	-0.01%
2022/11/29	15.1	483.51	22	478.32	487.00	-7	40,277	-0.02%
2022/11/28	3.6	485.08	1.1	485.73	480.50	2.5	40,140	0.01%
2022/11/25	1.3	496.30	6.1	496.82	498.00	-4.8	40,144	-0.01%
2022/11/24	9.2	493.99	3.1	495.15	496.00	6.1	40,134	0.02%
2022/11/23	2.6	493.47	243	493.57	492.00	-240.4	40,081	-0.60%	大賣/鉅額交易
2022/11/22	246.1	489.58	14.5	483.43	491.00	231.6	39,966	0.58%	大買/鉅額交易
2022/11/21	1.4	486.64	8.2	485.43	482.00	-6.8	39,560	-0.02%
2022/11/18	5.1	489.47	13.3	491.58	487.00	-8.2	39,221	-0.02%
2022/11/17	6.3	477.68	19.4	482.11	485.00	-13.1	38,864	-0.03%
2022/11/16	15.4	483.96	64.9	486.25	487.00	-49.4	38,432	-0.13%
2022/11/15	156.3	479.33	76.8	477.56	480.00	79.5	37,352	0.21%	大買/
2022/11/14	14.8	446.38	13	447.58	445.00	1.8	35,699	0.01%
2022/11/11	17	441.06	16.7	440.11	441.50	0.3	34,964	0.00%
2022/11/10	27.1	409.81	4	408.25	407.50	23.1	34,084	0.07%
2022/11/09	3	408.34	8.7	410.48	417.00	-5.7	33,896	-0.02%
2022/11/08	17.1	397.36	0.1	399.00	399.00	17	33,380	0.05%
2022/11/07	9.1	390.51	5.3	390.62	390.00	3.8	33,175	0.01%
2022/11/04	18	383.42	0	0.00	382.00	18	32,981	0.05%
2022/11/03	5.1	385.39	0.1	386.25	384.00	5	32,855	0.02%
2022/11/02	3.1	393.68	0.3	392.00	395.00	2.8	32,546	0.01%
2022/11/01	2	390.50	2	389.75	391.50	0	32,493	0.00%
2022/10/31	27.1	384.98	5	387.20	390.00	22.1	32,349	0.07%
2022/10/28	49.2	379.41	143	378.64	379.50	-93.8	32,143	-0.29%	大賣/
2022/10/27	23.4	387.13	6.2	386.18	385.50	17.2	31,934	0.05%
2022/10/26	0.5	375.21	9.4	373.87	376.00	-8.9	31,837	-0.03%
2022/10/25	11.1	375.64	0	377.00	371.00	11.1	31,259	0.04%
2022/10/24	18.5	391.47	0.1	388.00	387.00	18.4	30,471	0.06%
2022/10/21	2.6	391.85	2.2	390.27	389.50	0.4	30,258	0.00%
2022/10/20	22.3	392.63	0	0.00	397.50	22.3	29,946	0.07%
2022/10/19	5.6	398.49	0	0.00	395.50	5.6	29,365	0.02%
2022/10/18	10	406.50	111.1	404.10	407.00	-101.1	28,847	-0.35%	大賣/鉅額交易
2022/10/17	1.6	399.41	1	399.50	397.00	0.6	28,600	0.00%
2022/10/14	1.7	412.65	18.1	413.09	412.00	-16.4	28,282	-0.06%
2022/10/13	20.3	399.14	14.3	397.80	395.00	6	27,964	0.02%
2022/10/12	20.7	398.75	3	398.68	397.50	17.7	27,663	0.06%
2022/10/11	21.6	407.11	23.3	406.35	401.50	-1.7	27,423	-0.01%
2022/10/07	8.3	440.68	0.1	438.00	438.00	8.3	26,691	0.03%
2022/10/06	102.1	448.62	13	449.58	451.00	89.1	26,693	0.33%	大買/
2022/10/05	13.3	447.54	6	446.83	445.00	7.3	26,921	0.03%
2022/10/04	9.1	429.32	2	429.25	429.00	7.1	26,530	0.03%
2022/10/03	14.6	419.04	3	421.16	417.00	11.6	26,223	0.04%
2022/09/30	55.8	426.05	73.1	424.73	422.00	-17.2	26,254	-0.07%
2022/09/29	13.4	441.99	0.1	441.50	435.00	13.3	26,253	0.05%
2022/09/28	7.3	443.19	3.1	439.03	438.00	4.2	26,244	0.02%
2022/09/27	3.2	449.03	0	0.00	448.00	3.2	26,506	0.01%
2022/09/26	4.4	445.50	1	447.00	446.50	3.4	26,962	0.01%
2022/09/23	5	457.37	1	456.50	455.00	4	27,451	0.01%
2022/09/22	7.4	462.18	1	462.00	464.50	6.4	27,727	0.02%
2022/09/21	3	471.50	0	0.00	471.00	3	27,741	0.01%
2022/09/20	0.1	471.63	1.1	476.22	476.50	-0.9	27,593	0.00%
2022/09/19	1.2	468.35	3	472.00	467.00	-1.8	27,894	-0.01%
2022/09/16	3.9	470.14	12	469.58	472.00	-8.1	28,073	-0.03%
2022/09/15	5.1	477.82	1	479.50	476.50	4.1	28,147	0.01%
2022/09/14	2.3	480.44	3	478.33	480.00	-0.7	28,278	0.00%
2022/09/13	1.1	493.95	2.1	494.92	493.00	-1	28,455	0.00%
2022/09/12	1.1	489.01	5.1	487.13	486.50	-4	28,749	-0.01%
2022/09/08	27.1	473.72	13	473.92	475.00	14.1	29,113	0.05%
2022/09/07	5	475.21	1	476.00	472.50	4	29,096	0.01%
2022/09/06	13.4	489.85	1.4	488.46	489.00	12	29,112	0.04%
2022/09/05	0.1	486.33	2.5	486.07	486.00	-2.4	29,439	-0.01%
2022/09/02	10.5	487.44	21	485.21	485.00	-10.5	29,720	-0.04%
2022/09/01	9	492.85	1	490.51	490.50	8	29,578	0.03%
2022/08/31	5.2	496.97	3	502.67	505.00	2.2	29,198	0.01%
2022/08/30	8.6	497.57	0	0.00	496.00	8.6	28,856	0.03%
2022/08/29	2.5	497.96	0	0.00	498.50	2.5	28,778	0.01%
2022/08/26	2	514.00	3	513.33	512.00	-1	28,629	0.00%
2022/08/25	102.1	508.69	2	507.00	508.00	100.1	28,769	0.35%	大買/
2022/08/24	4.5	504.98	2	505.00	503.00	2.5	29,098	0.01%
2022/08/23	6.1	504.33	1	503.04	504.00	5.1	30,061	0.02%
2022/08/22	5.2	511.21	0	512.00	510.00	5.2	30,315	0.02%
2022/08/19	2	520.00	5.1	520.40	519.00	-3	30,432	-0.01%
2022/08/18	2	520.00	0.1	520.00	520.00	1.9	30,670	0.01%
2022/08/17	0	0.00	3	524.99	527.00	-3	30,742	-0.01%
2022/08/16	1.1	524.00	2	524.00	525.00	-0.9	30,586	0.00%
2022/08/15	102	522.31	4.1	521.71	523.00	97.9	30,524	0.32%	大買/
2022/08/12	1	517.94	1.2	516.87	517.00	-0.1	30,547	0.00%
2022/08/11	5	513.00	3	513.00	514.00	2	30,704	0.01%
2022/08/10	5.1	501.01	2	502.00	500.00	3.1	30,818	0.01%
2022/08/09	1.1	507.27	2	506.50	510.00	-0.9	30,879	0.00%
2022/08/08	10	514.00	2	511.50	512.00	8	30,879	0.03%
2022/08/05	3	514.67	13.5	512.47	516.00	-10.5	31,041	-0.03%
2022/08/04	1	498.00	6	499.67	500.00	-5	31,033	-0.02%
2022/08/03	2	498.45	4.1	496.52	501.00	-2	31,051	-0.01%
2022/08/02	7.5	491.28	1	492.00	492.00	6.5	31,285	0.02%
2022/08/01	1.1	504.64	1	503.99	504.00	0.1	31,013	0.00%
2022/07/29	1	508.95	0	508.00	509.00	1	31,151	0.00%
2022/07/28	0	0.00	3	508.97	501.00	-3	31,006	-0.01%
2022/07/27	1	496.00	0	0.00	502.00	1	30,718	0.00%
2022/07/26	0	493.00	0	0.00	495.00	0	30,869	0.00%
2022/07/25	0	500.00	1.1	499.52	499.50	-1	31,179	0.00%
2022/07/22	1.1	502.18	1.2	502.96	503.00	0	31,681	0.00%
2022/07/21	0.1	499.38	2	494.75	501.00	-1.9	32,190	-0.01%
2022/07/20	1.1	498.81	4.2	499.92	495.00	-3.1	32,415	-0.01%
2022/07/19	1	489.00	2	491.50	491.00	-1	32,545	0.00%
2022/07/18	4.1	491.72	1.7	495.02	495.50	2.4	32,701	0.01%
2022/07/15	20.2	487.61	14.7	486.29	492.50	5.6	32,356	0.02%
2022/07/14	4.2	469.24	2.5	474.70	475.00	1.7	31,952	0.01%
2022/07/13	0	0.00	8.1	470.44	470.50	-8.1	31,697	-0.03%
2022/07/12	7.3	452.95	0	452.00	449.50	7.2	31,226	0.02%
2022/07/11	1	468.39	2.1	467.05	462.00	-1.1	31,311	0.00%
2022/07/08	4.2	465.40	25.1	464.94	467.00	-20.9	31,263	-0.07%
2022/07/07	6.2	447.04	13.7	453.84	457.50	-7.5	31,229	-0.02%
2022/07/06	13.2	440.18	30	438.63	435.50	-16.8	30,937	-0.05%
2022/07/05	8.2	437.38	9	449.56	446.00	-0.8	30,873	0.00%
2022/07/04	12.5	445.18	3	442.83	440.00	9.5	30,506	0.03%
2022/07/01	15.8	461.53	22.8	466.52	453.50	-7	30,347	-0.02%
2022/06/30	14.1	480.82	1.1	480.10	476.00	13	29,946	0.04%
2022/06/29	3.8	494.06	0	0.00	491.00	3.8	29,671	0.01%
2022/06/28	1.1	497.55	0	0.00	497.50	1.1	29,540	0.00%
2022/06/27	1	503.93	8.2	503.66	498.50	-7.2	29,972	-0.02%
2022/06/24	2.5	486.61	1	486.50	486.50	1.5	29,589	0.00%
2022/06/23	10.3	487.25	3.6	487.39	485.50	6.7	29,563	0.02%
2022/06/22	11.2	497.20	0	0.00	494.50	11.2	29,273	0.04%
2022/06/21	5.1	500.98	0	0.00	505.00	5.1	29,091	0.02%
2022/06/20	11.7	498.20	2.1	498.02	498.00	9.6	28,969	0.03%
2022/06/17	11	501.05	0	0.00	501.00	11	28,737	0.04%
2022/06/16	3.3	512.00	3	514.33	508.00	0.3	28,369	0.00%
2022/06/15	7.7	510.50	10	511.00	509.00	-2.3	28,692	-0.01%
2022/06/14	13.1	511.31	0.1	511.00	513.00	13	29,113	0.04%
2022/06/13	20.9	516.66	1.4	517.00	516.00	19.5	29,231	0.07%
2022/06/10	11.3	530.68	0	0.00	530.00	11.3	29,915	0.04%
2022/06/09	1.1	540.91	1	539.00	541.00	0.1	30,121	0.00%
2022/06/08	2.1	541.07	6	542.33	544.00	-4	30,495	-0.01%
2022/06/07	2.1	535.02	0	0.00	535.00	2.1	30,939	0.01%
2022/06/06	3.2	541.06	2	543.00	540.00	1.2	31,482	0.00%
2022/06/02	1.3	543.39	3	541.00	540.00	-1.7	32,503	-0.01%
2022/06/01	11.5	550.58	1	551.00	549.00	10.5	33,586	0.03%
2022/05/31	5.1	544.82	5.5	556.51	560.00	-0.4	34,031	0.00%
2022/05/30	2.1	538.41	3.1	543.84	547.00	-1	33,392	0.00%
2022/05/27	8	526.50	32.1	529.46	530.00	-24.1	33,493	-0.07%
2022/05/26	5.3	517.54	5	515.00	514.00	0.3	34,140	0.00%
2022/05/25	1.1	521.55	2	527.00	524.00	-0.9	35,151	0.00%
2022/05/24	5.1	526.67	3	522.00	520.00	2.1	36,006	0.01%
2022/05/23	0	531.50	0	0.00	528.00	0	36,242	0.00%
2022/05/20	1	526.00	3	529.67	530.00	-2	36,525	-0.01%
2022/05/19	4.4	522.33	2	522.00	522.00	2.4	36,544	0.01%
2022/05/18	5.7	538.15	4.2	538.05	538.00	1.5	36,409	0.00%
2022/05/17	3.1	524.89	14.8	527.67	530.00	-11.7	36,201	-0.03%
2022/05/16	0.1	520.80	4.2	521.32	520.00	-4.1	36,213	-0.01%
2022/05/13	9.2	510.02	1	511.07	511.00	8.2	36,226	0.02%
2022/05/12	16.1	511.69	8.1	508.61	505.00	8	36,205	0.02%
2022/05/11	2.7	522.80	3.2	523.37	521.00	-0.4	36,111	0.00%
2022/05/10	16.7	510.19	4.1	513.63	518.00	12.6	36,236	0.03%
2022/05/09	11.4	521.38	2	521.02	520.00	9.4	36,043	0.03%
2022/05/06	40.6	529.20	0	0.00	528.00	40.6	36,311	0.11%
2022/05/05	30.1	540.01	2.1	542.94	542.00	28.1	36,719	0.08%
2022/05/04	32.1	533.37	2	534.00	534.00	30.1	36,878	0.08%
2022/05/03	33.3	534.78	2	536.00	531.00	31.3	37,474	0.08%
2022/04/29	1.4	538.67	3.6	541.87	538.00	-2.2	37,822	-0.01%
2022/04/28	20.1	529.04	6.3	527.06	531.00	13.8	38,037	0.04%
2022/04/27	35.9	529.43	1.7	531.42	526.00	34.2	38,056	0.09%
2022/04/26	2.8	546.15	0.2	547.05	546.00	2.6	37,799	0.01%
2022/04/25	13.9	548.59	3.4	547.41	547.00	10.5	37,929	0.03%
2022/04/22	6.7	558.35	0.4	559.75	558.00	6.3	38,201	0.02%
2022/04/21	63.2	568.60	1	570.00	565.00	62.2	39,298	0.16%
2022/04/20	53.4	565.18	4.1	567.76	570.00	49.3	39,626	0.12%
2022/04/19	5.3	566.18	1.2	566.83	565.00	4.1	39,813	0.01%
2022/04/18	4.4	562.11	0	0.00	561.00	4.4	40,089	0.01%
2022/04/15	15.6	562.88	0	563.00	562.00	15.6	40,464	0.04%
2022/04/14	3.2	576.04	0	0.00	573.00	3.2	40,632	0.01%
2022/04/13	7.3	571.66	5	570.60	573.00	2.3	41,201	0.01%
2022/04/12	4.8	557.08	3.1	555.55	557.00	1.6	41,763	0.00%
2022/04/11	6.6	561.07	2	560.01	558.00	4.5	42,575	0.01%
2022/04/08	12.6	568.27	4	566.00	567.00	8.6	43,114	0.02%
2022/04/07	12	570.47	3	567.00	566.00	9	42,975	0.02%
2022/04/06	8.1	578.52	0	579.00	578.00	8.1	42,670	0.02%
2022/04/01	2.6	586.14	2	587.00	589.00	0.6	42,608	0.00%
2022/03/31	0.1	596.00	13	595.69	597.00	-13	42,383	-0.03%
2022/03/30	3	600.00	14.5	599.27	600.00	-11.5	42,190	-0.03%
2022/03/29	0	585.00	1	589.00	589.00	-1	41,780	0.00%
2022/03/28	6.5	583.53	0	0.00	584.00	6.5	41,696	0.02%
2022/03/25	0	595.00	5.4	596.11	598.00	-5.4	41,541	-0.01%
2022/03/24	1	587.00	3	589.66	591.00	-2	41,462	0.00%
2022/03/23	2.3	588.13	4.1	588.73	590.00	-1.8	41,530	0.00%
2022/03/22	3.4	579.18	0	0.00	583.00	3.4	41,462	0.01%
2022/03/21	0.8	586.00	4	585.75	586.00	-3.2	41,489	-0.01%
2022/03/18	4.4	578.65	1	582.00	581.00	3.4	41,509	0.01%
2022/03/17	1.8	579.53	13.3	579.24	582.00	-11.5	41,034	-0.03%
2022/03/16	17.6	557.61	3	559.00	558.00	14.6	40,193	0.04%
2022/03/15	21.7	559.69	2	559.00	558.00	19.7	39,654	0.05%
2022/03/14	36.5	573.28	0	0.00	572.00	36.5	38,771	0.09%
2022/03/11	3.9	576.10	1	576.00	575.00	2.9	38,519	0.01%
2022/03/10	11.6	586.28	1.6	588.85	587.00	10.1	38,267	0.03%
2022/03/09	4.5	568.77	4.5	569.78	568.00	0	37,892	0.00%
2022/03/08	22.7	564.44	44	562.09	563.00	-21.3	37,776	-0.06%
2022/03/07	32	578.74	33.1	578.91	576.00	-1.1	36,818	0.00%
2022/03/04	46	595.95	0	0.00	595.00	46	36,413	0.13%
2022/03/03	10.4	602.11	5.1	603.24	602.00	5.3	35,872	0.01%
2022/03/02	22.9	602.15	2	602.50	601.00	20.9	35,752	0.06%
2022/03/01	508.6	607.04	4	608.00	604.00	504.6	35,275	1.43%	大買/鉅額交易
2022/02/25	18.1	604.02	2	604.00	604.00	16.1	34,503	0.05%
2022/02/24	16.2	610.99	1	609.00	604.00	15.2	33,345	0.05%
2022/02/23	305.1	625.30	0	0.00	625.00	305.1	32,459	0.94%	大買/鉅額交易
2022/02/22	16.3	626.21	0	0.00	627.00	16.3	32,519	0.05%
2022/02/21	3.1	633.37	0	0.00	632.00	3.1	32,286	0.01%
2022/02/18	4.1	638.01	0	0.00	637.00	4.1	32,218	0.01%
2022/02/17	0.3	645.00	1	645.00	645.00	-0.7	32,220	0.00%
2022/02/16	2.1	642.56	2.3	644.77	646.00	-0.1	32,177	0.00%
2022/02/15	2.8	636.70	0	636.00	633.00	2.8	32,021	0.01%
2022/02/14	6.1	637.51	9	638.11	637.00	-2.9	31,963	-0.01%
2022/02/11	0	0.00	1.3	650.00	650.00	-1.3	31,766	0.00%
2022/02/10	103.3	641.81	9.3	641.81	649.00	94	31,980	0.29%	大買/
2022/02/09	5.6	632.65	7.6	635.00	633.00	-2	31,733	-0.01%
2022/02/08	4.8	636.66	705.1	641.62	628.00	-700.3	31,787	-2.20%	大賣/鉅額交易
2022/02/07	6.2	634.69	7.1	639.87	635.00	-0.9	31,425	0.00%
2022/01/26	44.2	637.49	9.3	638.38	636.00	34.9	30,649	0.11%
2022/01/25	198.7	640.79	10	640.80	641.00	188.7	30,403	0.62%	大買/鉅額交易
2022/01/24	4.1	639.75	9.2	651.41	653.00	-5.1	29,800	-0.02%
2022/01/21	8.3	642.24	1	644.00	641.00	7.3	29,444	0.02%
2022/01/20	31.9	651.54	2.5	650.82	651.00	29.4	28,894	0.10%
2022/01/19	10.8	653.06	5	657.20	654.00	5.8	28,369	0.02%
2022/01/18	12.7	673.07	2.9	664.60	662.00	9.8	28,030	0.03%
2022/01/17	11.3	682.75	162.8	683.17	683.00	-151.5	27,585	-0.55%	大賣/鉅額交易
2022/01/14	23.1	668.70	247.9	667.88	672.00	-224.8	26,825	-0.84%	大賣/鉅額交易
2022/01/13	1	659.00	8.1	659.24	661.00	-7.1	25,511	-0.03%
2022/01/12	3.5	655.00	3	657.98	660.00	0.5	25,150	0.00%
2022/01/11	32	645.44	155	643.77	651.00	-123	24,793	-0.50%	大賣/鉅額交易
2022/01/10	5.6	639.67	4.1	636.59	643.00	1.5	24,559	0.01%
2022/01/07	6.4	635.01	8.8	633.33	634.00	-2.4	24,807	-0.01%
2022/01/06	4	639.25	12.1	638.85	644.00	-8.1	24,402	-0.03%
2022/01/05	9.5	659.05	10	657.66	650.00	-0.5	23,830	0.00%
2022/01/04	185	649.66	182.9	651.09	656.00	2.1	23,113	0.01%	大買/大賣/
2022/01/03	2	631.00	16.8	628.14	631.00	-14.8	22,096	-0.07%
2021/12/30	5.3	617.00	3.2	616.69	615.00	2.1	21,411	0.01%
2021/12/29	19.1	617.05	5.2	616.19	616.00	13.9	21,625	0.06%
2021/12/28	1.2	614.58	14.6	613.73	615.00	-13.3	21,780	-0.06%
2021/12/27	0	0.00	0.2	608.00	606.00	-0.2	21,565	0.00%
2021/12/24	0.6	605.00	1	607.00	604.00	-0.4	21,905	0.00%
2021/12/23	0	0.00	1.1	606.81	606.00	-1.1	22,229	0.00%
2021/12/22	0.1	599.95	0	0.00	600.00	0.1	22,772	0.00%
2021/12/21	0.2	597.14	0	0.00	597.00	0.2	22,887	0.00%
2021/12/20	2.1	598.12	1.5	599.67	598.00	0.6	22,928	0.00%
2021/12/16	1.2	602.92	4	602.00	605.00	-2.8	22,810	-0.01%
2021/12/15	1.1	599.05	2	599.50	600.00	-1	23,123	0.00%
2021/12/14	1.1	598.00	1	598.00	599.00	0.1	23,438	0.00%
2021/12/09	0	606.00	6	606.00	608.00	-6	23,598	-0.03%
2021/12/08	4.1	604.80	1	606.00	602.00	3.1	23,667	0.01%
2021/12/07	0.1	600.00	0.1	601.00	607.00	0	23,591	0.00%
2021/12/06	126.1	604.25	1	607.00	600.00	125.1	23,593	0.53%	大買/鉅額交易
2021/12/03	1.1	609.87	0.3	609.20	608.00	0.9	23,830	0.00%
2021/12/02	0	0.00	8.3	612.41	615.00	-8.3	23,887	-0.03%
2021/12/01	0	0.00	1	599.00	600.00	-1	24,062	0.00%
2021/11/30	9.1	591.81	0.1	596.00	596.00	9.1	24,563	0.04%
2021/11/29	51.1	595.88	0	0.00	593.00	51.1	23,931	0.21%
2021/11/26	2.1	597.00	0	0.00	596.00	2.1	24,042	0.01%
2021/11/25	1.1	602.12	16	604.38	603.00	-14.9	24,477	-0.06%
2021/11/24	19.2	603.29	0	0.00	603.00	19.2	24,888	0.08%
2021/11/23	2.1	611.51	1	614.00	612.00	1.1	24,999	0.00%
2021/11/22	100	616.07	2	615.50	615.00	98	25,405	0.39%
2021/11/19	2.1	618.85	6.5	619.23	618.00	-4.5	25,525	-0.02%
2021/11/18	1.2	610.86	3.1	612.97	613.00	-1.9	25,347	-0.01%
2021/11/17	0	0.00	6	615.00	610.00	-6	25,574	-0.02%
2021/11/16	0	0.00	3.1	611.58	610.00	-3.1	26,005	-0.01%
2021/11/15	0.1	608.00	0	0.00	608.00	0.1	26,303	0.00%
2021/11/12	1	603.00	0	0.00	604.00	1	26,772	0.00%
2021/11/11	1.2	603.05	0.7	604.00	606.00	0.5	27,033	0.00%
2021/11/10	2	610.00	3.2	611.23	612.00	-1.2	27,047	0.00%
2021/11/09	3.1	611.94	4.5	612.64	611.00	-1.4	27,155	-0.01%
2021/11/08	2	599.00	1.1	600.92	602.00	0.9	26,754	0.00%
2021/11/05	1.1	595.98	3.2	597.68	600.00	-2	26,758	-0.01%
2021/11/04	4.1	589.95	1	586.00	587.00	3.1	26,490	0.01%
2021/11/03	1.1	594.00	0	0.00	592.00	1.1	26,481	0.00%
2021/11/02	3.7	591.68	0	0.00	592.00	3.7	26,538	0.01%
2021/11/01	2.2	591.00	1	593.00	590.00	1.2	26,537	0.00%
2021/10/29	2	591.51	13	590.08	590.00	-11	26,607	-0.04%
2021/10/28	3.5	592.44	0	0.00	595.00	3.5	26,557	0.01%
2021/10/27	0	596.00	1.1	597.86	599.00	-1	26,672	0.00%
2021/10/26	0	0.00	2	596.50	599.00	-2	26,739	-0.01%
2021/10/25	1	592.08	0	0.00	593.00	1	26,792	0.00%
2021/10/22	1	596.00	1.3	598.04	600.00	-0.3	27,115	0.00%
2021/10/21	1	599.88	3.2	601.59	596.00	-2.2	27,178	-0.01%
2021/10/20	0	0.00	1.5	601.14	598.00	-1.5	27,268	-0.01%
2021/10/19	2	597.00	5.1	599.99	600.00	-3.1	27,250	-0.01%
2021/10/18	4	596.00	10	593.40	590.00	-6	27,394	-0.02%
2021/10/15	505.1	596.23	32.3	596.96	600.00	472.8	27,505	1.72%	大買/鉅額交易
2021/10/14	0	576.00	1	579.00	573.00	-1	26,875	0.00%
2021/10/13	1	572.00	0	0.00	571.00	1	27,320	0.00%
2021/10/12	3.2	566.28	17	570.24	575.00	-13.8	27,970	-0.05%
2021/10/08	20.1	575.31	3	575.00	575.00	17.1	27,894	0.06%
2021/10/07	0	580.00	2	580.49	580.00	-2	28,229	-0.01%
2021/10/06	8.3	567.21	0	568.33	571.00	8.2	28,639	0.03%
2021/10/05	1.4	563.95	0	572.00	572.00	1.4	28,619	0.00%
2021/10/04	5.1	571.84	9.1	571.23	572.00	-4	28,539	-0.01%
2021/10/01	13.5	572.98	2	574.00	574.00	11.5	28,542	0.04%
2021/09/30	3.2	580.06	2	580.00	580.00	1.2	28,214	0.00%
2021/09/29	21.5	579.57	0	0.00	580.00	21.5	27,922	0.08%
2021/09/28	2	595.00	2.2	594.07	594.00	-0.2	27,582	0.00%
2021/09/27	2	598.00	3.3	599.28	602.00	-1.2	27,608	0.00%
2021/09/24	1	591.08	1.3	597.40	598.00	-0.2	27,588	0.00%
2021/09/23	4.5	591.42	2	588.00	588.00	2.5	27,724	0.01%
2021/09/22	47.4	586.18	0	0.00	586.00	47.4	27,840	0.17%
2021/09/17	4.1	600.54	2.1	600.38	600.00	2	27,413	0.01%
2021/09/16	2.4	603.00	5	600.00	600.00	-2.6	27,048	-0.01%
2021/09/15	3.3	609.09	2.2	610.18	607.00	1.1	26,949	0.00%
2021/09/14	3.6	614.89	4	613.25	613.00	-0.4	27,131	0.00%
2021/09/13	1	618.00	171	615.99	615.00	-170	27,354	-0.62%	大賣/鉅額交易
2021/09/10	1.6	615.39	3.2	621.03	622.00	-1.6	27,838	-0.01%
2021/09/09	4	615.00	1	619.00	619.00	3	28,111	0.01%
2021/09/08	4	622.75	8.5	617.06	619.00	-4.5	28,180	-0.02%
2021/09/07	25	626.40	25.1	624.08	623.00	-0.1	27,980	0.00%
2021/09/06	153	625.08	5	629.98	631.00	148	27,971	0.53%	大買/鉅額交易
2021/09/03	2.1	613.63	16.1	618.26	620.00	-14.1	27,449	-0.05%
2021/09/02	11	613.73	3.1	611.30	607.00	7.9	27,066	0.03%
2021/09/01	3	611.67	89.6	611.33	613.00	-86.6	26,999	-0.32%
2021/08/31	4	600.25	7.2	607.91	614.00	-3.2	26,721	-0.01%
2021/08/30	2	600.00	8.1	602.96	605.00	-6.1	26,128	-0.02%
2021/08/27	20	597.00	10.3	595.51	599.00	9.7	25,782	0.04%
2021/08/26	1	600.80	1.9	595.17	594.00	-0.9	25,682	0.00%
2021/08/25	1	584.83	15.8	579.95	585.00	-14.7	25,316	-0.06%
2021/08/24	16	574.00	3.1	572.67	572.00	13	25,155	0.05%
2021/08/23	3.1	563.41	2	562.50	566.00	1.1	25,251	0.00%
2021/08/20	39.3	557.57	228	555.26	552.00	-188.7	25,175	-0.75%	大賣/鉅額交易
2021/08/19	48.6	564.64	14	559.93	559.00	34.6	25,451	0.14%
2021/08/18	27	570.54	1	574.00	574.00	26	25,116	0.10%
2021/08/17	11.1	579.01	252.1	580.26	580.00	-241	24,938	-0.97%	大賣/鉅額交易
2021/08/16	0	583.00	13	583.15	584.00	-13	24,674	-0.05%
2021/08/13	4.1	580.32	5	581.00	581.00	-0.9	24,808	0.00%
2021/08/12	2.1	585.04	10	585.60	586.00	-8	24,928	-0.03%
2021/08/11	0	0.00	307.1	587.23	590.00	-307.1	25,152	-1.22%	大賣/鉅額交易
2021/08/10	0	590.00	15	591.53	591.00	-15	25,546	-0.06%
2021/08/09	0.1	588.00	4.2	589.86	595.00	-4.1	26,196	-0.02%
2021/08/06	0	590.11	0.1	591.90	591.00	-0.1	26,530	0.00%
2021/08/05	0.1	596.00	6.4	595.08	596.00	-6.3	27,414	-0.02%
2021/08/04	0	0.00	4.8	595.69	596.00	-4.8	29,354	-0.02%
2021/08/03	0	0.00	2.1	592.52	594.00	-2.1	30,002	-0.01%
2021/08/02	0	583.00	502	582.41	590.00	-502	29,962	-1.68%	大賣/鉅額交易
2021/07/30	1.2	581.00	4	580.01	580.00	-2.9	30,038	-0.01%
2021/07/29	7	579.00	4	583.75	583.00	3	30,233	0.01%
2021/07/28	5.5	576.25	0	578.00	579.00	5.5	30,333	0.02%
2021/07/27	7.5	580.99	3	582.00	580.00	4.5	30,401	0.01%
2021/07/26	1.3	585.40	0	0.00	580.00	1.3	30,799	0.00%
2021/07/23	0.3	586.10	0	0.00	585.00	0.3	30,969	0.00%
2021/07/22	1.2	592.50	4	591.50	591.00	-2.8	31,114	-0.01%
2021/07/21	11.1	581.03	1.6	584.00	585.00	9.5	31,118	0.03%
2021/07/20	8.1	580.77	117	581.00	581.00	-108.9	31,202	-0.35%	大賣/鉅額交易
2021/07/19	27.2	580.68	4	580.50	582.00	23.2	31,407	0.07%
2021/07/16	321.3	590.71	2	591.00	589.00	319.3	31,294	1.02%	大買/鉅額交易
2021/07/15	5.1	612.19	5.2	612.12	614.00	-0.1	30,968	0.00%
2021/07/14	11	610.18	14.3	612.40	613.00	-3.3	31,179	-0.01%
2021/07/13	3.3	606.21	11.8	603.90	607.00	-8.6	30,943	-0.03%
2021/07/12	4	593.00	4	594.05	593.00	0	30,876	0.00%
2021/07/09	7.1	581.58	0.4	583.00	584.00	6.7	30,911	0.02%
2021/07/08	2.3	588.23	0.3	590.00	588.00	2	30,928	0.01%
2021/07/07	0.2	590.93	1	594.00	594.00	-0.8	31,008	0.00%
2021/07/06	1	590.00	1	592.00	592.00	0	31,101	0.00%
2021/07/05	2	593.98	6	594.00	591.00	-4	31,340	-0.01%
2021/07/02	134.2	589.03	1	589.02	588.00	133.2	31,258	0.43%	大買/鉅額交易
2021/07/01	0.1	592.84	1.2	593.83	593.00	-1.1	31,362	0.00%
2021/06/30	3	597.98	1.1	598.91	595.00	1.9	31,667	0.01%
2021/06/29	1	594.94	1.2	593.75	595.00	-0.2	31,970	0.00%
2021/06/28	3.1	589.29	0	0.00	590.00	3.1	32,137	0.01%
2021/06/25	0.1	593.33	200	593.02	591.00	-199.9	32,438	-0.62%	大賣/鉅額交易
2021/06/24	4.2	591.95	0	0.00	590.00	4.2	32,754	0.01%
2021/06/23	0.2	590.36	7	590.06	595.00	-6.9	33,092	-0.02%
2021/06/22	6	581.94	4	581.75	578.00	2	33,647	0.01%
2021/06/21	14.5	585.74	8.7	588.23	583.00	5.9	34,968	0.02%
2021/06/18	1	605.00	1	608.00	603.00	0	34,720	0.00%
2021/06/17	2.1	600.02	2	600.03	606.00	0.1	34,743	0.00%
2021/06/16	1	607.00	2.4	606.09	605.00	-1.4	35,540	0.00%
2021/06/15	106	607.38	3.5	608.17	609.00	102.5	35,598	0.29%	大買/鉅額交易
2021/06/11	0.3	600.00	18.2	602.03	602.00	-17.9	35,823	-0.05%
2021/06/10	3	594.33	17	594.53	599.00	-14	36,035	-0.04%
2021/06/09	8.1	584.26	0	0.00	586.00	8.1	36,016	0.02%
2021/06/08	3	590.01	0.1	592.00	589.00	2.9	36,234	0.01%
2021/06/07	4	591.51	1	589.00	592.00	3	36,918	0.01%
2021/06/04	0.1	593.00	2	593.50	595.00	-1.9	37,301	-0.01%
2021/06/03	1	596.02	1	599.00	596.00	0	38,183	0.00%
2021/06/02	4	597.00	9	596.00	595.00	-5	38,551	-0.01%
2021/06/01	5.1	597.35	0.2	596.67	598.00	5	39,517	0.01%
2021/05/31	2.1	595.00	6.3	594.66	597.00	-4.2	40,346	-0.01%
2021/05/28	8	585.25	7.1	588.17	590.00	0.9	40,639	0.00%
2021/05/27	14.2	576.09	0	0.00	582.00	14.2	41,053	0.03%
2021/05/26	1	583.01	5	584.20	585.00	-4	41,879	-0.01%
2021/05/25	0.1	577.00	12.3	582.55	583.00	-12.2	42,287	-0.03%
2021/05/24	1	567.08	1.2	568.29	568.00	-0.1	42,837	0.00%
2021/05/21	1	571.94	5	573.00	573.00	-4	43,410	-0.01%
2021/05/20	3.1	562.09	3	564.33	567.00	0.1	43,561	0.00%
2021/05/19	205.1	569.01	2	569.00	567.00	203.1	43,903	0.46%	大買/鉅額交易
2021/05/18	305.3	562.60	13.9	563.34	572.00	291.5	44,304	0.66%	大買/鉅額交易
2021/05/17	808.2	552.37	29	549.65	549.00	779.1	45,369	1.72%	大買/鉅額交易
2021/05/14	3.5	554.83	9.1	556.11	557.00	-5.6	45,319	-0.01%
2021/05/13	15.3	551.43	5.7	554.65	547.00	9.7	45,467	0.02%
2021/05/12	58.5	544.90	76.4	553.43	560.00	-17.9	45,166	-0.04%
2021/05/11	28.8	574.75	41.1	573.25	571.00	-12.2	44,280	-0.03%
2021/05/10	8.4	589.57	27	594.37	589.00	-18.6	44,416	-0.04%
2021/05/07	18	597.39	14.2	596.13	599.00	3.9	45,584	0.01%
2021/05/06	3.4	584.42	3	585.33	587.00	0.4	46,722	0.00%
2021/05/05	9.7	586.31	6	586.33	585.00	3.7	47,208	0.01%
2021/05/04	11.3	589.24	8.3	587.03	591.00	3	48,387	0.01%
2021/05/03	7.6	590.21	2	593.50	588.00	5.6	49,264	0.01%
2021/04/29	1.2	601.17	2.2	604.55	600.00	-1.1	50,651	0.00%
2021/04/28	4	602.50	1.3	602.69	602.00	2.7	51,603	0.01%
2021/04/27	0	0.00	3	609.32	610.00	-3	52,569	-0.01%
2021/04/26	2.1	607.02	5.1	605.23	610.00	-3	52,974	-0.01%
2021/04/23	138.2	599.09	6	598.17	602.00	132.2	53,221	0.25%	大買/鉅額交易
2021/04/22	3.7	593.77	11.1	594.90	591.00	-7.4	54,289	-0.01%
2021/04/21	14.1	594.92	1	594.00	592.00	13.1	54,977	0.02%
2021/04/20	9.1	598.79	3.2	599.69	602.00	5.9	55,381	0.01%
2021/04/19	37.4	602.66	3.2	603.34	603.00	34.2	55,639	0.06%
2021/04/16	10.1	605.61	3.1	607.35	610.00	7	56,050	0.01%
2021/04/15	3	610.36	6.3	616.17	619.00	-3.3	56,233	-0.01%
2021/04/14	11.8	603.88	3.5	604.17	612.00	8.3	56,528	0.01%
2021/04/13	2.2	604.36	3.1	610.03	605.00	-0.9	56,911	0.00%
2021/04/12	200.2	605.00	1	606.00	605.00	199.2	57,051	0.35%	大買/鉅額交易
2021/04/09	0	610.00	4	611.75	610.00	-4	57,321	-0.01%
2021/04/08	203.1	607.90	0.3	607.80	613.00	202.9	57,365	0.35%	大買/鉅額交易
2021/04/07	2.1	610.00	2	608.00	610.00	0.1	57,737	0.00%
2021/04/06	1.1	610.01	9.4	611.24	610.00	-8.3	57,660	-0.01%
2021/04/01	1,300.5	597.92	10.8	598.00	602.00	1,289.7	57,368	2.25%	大買/鉅額交易
2021/03/31	5.6	590.36	1.1	592.82	587.00	4.5	56,856	0.01%
2021/03/30	1.6	594.82	16	597.06	597.00	-14.4	56,461	-0.03%
2021/03/29	11.9	597.90	79.5	597.18	599.00	-67.6	56,211	-0.12%
2021/03/26	6.2	585.78	13.1	585.48	590.00	-6.9	55,953	-0.01%
2021/03/25	144.1	574.84	29.5	574.33	575.00	114.6	55,920	0.20%	大買/鉅額交易
2021/03/24	64	576.46	44.8	578.28	576.00	19.2	55,457	0.03%
2021/03/23	15.7	597.17	7	595.00	594.00	8.7	54,309	0.02%
2021/03/22	5.7	591.93	0	0.00	593.00	5.7	54,686	0.01%
2021/03/19	19.6	593.11	1.4	594.86	591.00	18.2	54,782	0.03%
2021/03/18	3.3	604.54	1	607.00	602.00	2.3	54,107	0.00%
2021/03/17	11.2	606.90	2	605.45	604.00	9.2	54,378	0.02%
2021/03/16	2.4	608.58	2	610.50	613.00	0.4	54,428	0.00%
2021/03/15	207	610.81	2	611.51	611.00	205	54,533	0.38%	大買/鉅額交易
2021/03/12	3.1	613.02	15.1	612.60	614.00	-12	54,756	-0.02%
2021/03/11	13	604.53	16.1	607.76	609.00	-3.1	54,940	-0.01%
2021/03/10	3.1	596.37	2.2	599.80	597.00	0.9	54,886	0.00%
2021/03/09	16.9	589.97	17.2	589.42	595.00	-0.3	54,812	0.00%
2021/03/08	12.8	604.89	7	602.14	598.00	5.8	54,509	0.01%
2021/03/05	21.3	593.54	5.7	600.12	601.00	15.6	54,407	0.03%
2021/03/04	21.7	606.24	9	607.83	601.00	12.7	55,072	0.02%
2021/03/03	9.4	608.25	13.1	610.50	622.00	-3.6	54,495	-0.01%
2021/03/02	8.1	612.13	6.4	618.61	609.00	1.7	54,173	0.00%
2021/02/26	53.7	610.78	75.6	612.24	606.00	-22	53,964	-0.04%
2021/02/25	1.1	632.91	4	631.50	635.00	-2.9	52,692	-0.01%
2021/02/24	42.8	629.59	9	632.39	625.00	33.8	52,607	0.06%
2021/02/23	11.6	638.54	110.8	638.86	641.00	-99.1	52,044	-0.19%	大賣/
2021/02/22	5	651.81	1.1	659.45	650.00	3.9	51,947	0.01%
2021/02/19	510.2	651.53	4	651.25	652.00	506.2	52,176	0.97%	大買/鉅額交易
2021/02/18	9.3	661.41	6	662.00	660.00	3.3	52,545	0.01%
2021/02/17	28.9	663.12	169.5	664.85	663.00	-140.6	53,026	-0.27%	大賣/鉅額交易
2021/02/05	11	634.28	7.4	637.42	632.00	3.7	51,751	0.01%
2021/02/04	4.1	624.77	2	628.50	627.00	2.1	51,532	0.00%
2021/02/03	8.3	636.96	20.2	637.74	630.00	-11.8	51,372	-0.02%
2021/02/02	14.9	628.90	15	631.17	632.00	-0.1	51,141	0.00%
2021/02/01	17.2	593.23	725.7	591.66	611.00	-708.5	50,489	-1.40%	大賣/鉅額交易
2021/01/29	17.9	602.72	20.9	609.33	591.00	-3	49,869	-0.01%
2021/01/28	32.1	600.24	4.7	603.02	601.00	27.4	48,943	0.06%
2021/01/27	12.6	617.06	17	618.53	615.00	-4.4	47,962	-0.01%
2021/01/26	26.6	624.02	33.2	626.27	617.00	-6.5	47,470	-0.01%
2021/01/25	17.7	633.94	39	634.16	633.00	-21.4	46,362	-0.05%
2021/01/22	91	654.33	50.1	657.77	649.00	40.9	45,606	0.09%
2021/01/21	43.5	666.29	29.5	664.59	673.00	14	44,212	0.03%
2021/01/20	12	640.08	20.5	644.07	647.00	-8.5	43,140	-0.02%
2021/01/19	31.1	620.30	5.7	623.58	627.00	25.4	42,109	0.06%
2021/01/18	19.4	603.86	13.2	601.55	607.00	6.2	41,518	0.01%
2021/01/15	54	612.88	24.4	614.42	601.00	29.6	41,069	0.07%
2021/01/14	30.4	591.78	15.2	592.65	592.00	15.2	39,930	0.04%
2021/01/13	8.2	598.32	23.6	598.72	605.00	-15.4	39,145	-0.04%
2021/01/12	22.3	588.44	12.2	591.04	591.00	10.2	38,521	0.03%
2021/01/11	7.2	576.90	48.2	576.83	584.00	-41	38,259	-0.11%
2021/01/08	8.8	576.26	2.3	577.87	580.00	6.5	38,224	0.02%
2021/01/07	107.4	562.53	320.7	554.81	565.00	-213.3	38,028	-0.56%	大買/大賣/鉅額交易
2021/01/06	4.5	551.15	776.5	551.71	549.00	-772	37,855	-2.04%	大賣/鉅額交易
2021/01/05	6.2	538.52	0.2	539.67	542.00	6.1	37,732	0.02%
2021/01/04	27.4	535.77	4	533.51	536.00	23.3	38,236	0.06%
2020/12/31	14.3	527.42	4.1	527.25	530.00	10.2	38,602	0.03%
2020/12/30	6.2	523.42	6	520.67	525.00	0.2	38,818	0.00%
2020/12/29	33	514.06	1	514.00	515.00	32	38,642	0.08%
2020/12/28	1.7	513.58	0	0.00	515.00	1.7	38,859	0.00%
2020/12/25	7.9	512.98	2.2	513.82	511.00	5.7	38,996	0.01%
2020/12/24	4.2	510.95	0	0.00	510.00	4.2	39,326	0.01%
2020/12/23	3.1	507.11	0	511.00	509.00	3.1	39,646	0.01%
2020/12/22	313.1	512.95	0.1	510.00	509.00	313.1	39,989	0.78%	大買/鉅額交易
2020/12/21	6.3	510.11	2.1	512.95	516.00	4.2	40,943	0.01%
2020/12/18	0.1	510.00	30.3	508.35	510.00	-30.2	41,123	-0.07%
2020/12/17	64.1	508.72	2	512.00	508.00	62.1	41,059	0.15%
2020/12/16	3	510.35	1.2	512.38	512.00	1.8	41,077	0.00%
2020/12/15	5.2	506.01	5.9	507.46	504.00	-0.7	41,083	0.00%
2020/12/14	13	509.08	500.2	509.84	508.00	-487.1	41,120	-1.18%	大賣/鉅額交易
2020/12/11	1.2	509.96	7	510.31	516.00	-5.9	41,686	-0.01%
2020/12/10	11.2	512.58	5.6	511.79	512.00	5.6	41,575	0.01%
2020/12/09	9.3	521.35	1	522.00	520.00	8.3	41,518	0.02%
2020/12/08	23.4	521.19	23.1	521.08	524.00	0.3	41,368	0.00%
2020/12/07	9.7	509.76	4.2	510.64	514.00	5.5	41,273	0.01%
2020/12/04	501.1	501.77	7.1	502.73	503.00	494	41,210	1.20%	大買/鉅額交易
2020/12/03	3.2	496.59	3	499.17	497.00	0.2	40,753	0.00%
2020/12/02	504.3	497.20	5.3	497.96	499.00	499	40,690	1.23%	大買/鉅額交易
2020/12/01	3.1	489.08	12.2	488.57	490.00	-9.1	40,613	-0.02%
2020/11/30	10.7	485.14	1	493.00	480.50	9.7	40,578	0.02%
2020/11/27	2.1	488.35	1	491.50	489.00	1.1	39,162	0.00%
2020/11/26	3.2	491.01	3.3	491.58	489.00	-0.2	39,236	0.00%
2020/11/25	6.2	488.96	8.9	489.19	487.00	-2.7	40,109	-0.01%
2020/11/24	402.3	494.04	1.2	498.08	492.00	401.1	40,365	0.99%	大買/鉅額交易
2020/11/23	0.5	496.18	8.2	495.30	496.50	-7.7	40,657	-0.02%
2020/11/20	20.1	487.59	25	489.54	488.00	-4.9	40,675	-0.01%
2020/11/19	13.6	492.49	5.5	491.88	490.00	8.1	40,736	0.02%
2020/11/18	14.3	490.80	8.1	493.27	497.00	6.3	40,806	0.02%
2020/11/17	23.2	493.22	20.4	495.94	485.50	2.8	40,662	0.01%
2020/11/16	7.8	473.73	15	473.87	484.00	-7.2	40,705	-0.02%
2020/11/13	0.1	459.11	21	460.98	462.00	-20.9	39,864	-0.05%
2020/11/12	18.6	461.11	6	461.25	458.00	12.6	40,040	0.03%
2020/11/11	5.1	454.52	5	452.10	457.00	0.1	39,939	0.00%
2020/11/10	18.4	451.13	1	450.00	451.00	17.4	39,717	0.04%
2020/11/09	10	457.44	24.3	458.74	458.50	-14.3	39,875	-0.04%
2020/11/06	13	453.00	27.3	453.65	452.50	-14.3	40,088	-0.04%
2020/11/05	18	449.94	43.2	447.56	451.00	-25.2	40,159	-0.06%
2020/11/04	20.2	448.30	12.6	446.39	450.00	7.7	40,178	0.02%
2020/11/03	8	440.31	2.3	440.94	441.00	5.8	40,162	0.01%
2020/11/02	16.4	430.53	517.5	432.35	435.50	-501.1	40,339	-1.24%	大賣/鉅額交易
2020/10/30	41.8	434.79	30.5	433.31	432.00	11.3	40,567	0.03%
2020/10/29	26	437.46	2	439.00	437.00	24	40,460	0.06%
2020/10/28	2.3	445.02	2.1	445.45	444.00	0.2	41,043	0.00%
2020/10/27	8.2	446.30	5	448.50	447.00	3.2	41,462	0.01%
2020/10/26	2	450.55	31	451.76	450.00	-29	42,280	-0.07%
2020/10/23	20.1	452.73	0	0.00	452.00	20.1	43,453	0.05%
2020/10/22	15	451.00	5	451.00	455.00	10	45,906	0.02%
2020/10/21	0	0.00	7	453.86	453.00	-7	47,165	-0.01%
2020/10/20	10.2	453.51	0	0.00	451.00	10.2	48,141	0.02%
2020/10/19	1	454.00	4.1	454.46	457.50	-3.1	48,474	-0.01%
2020/10/16	2	449.25	11	450.55	449.00	-9	48,628	-0.02%
2020/10/15	8.1	451.94	90.1	454.52	453.00	-82	48,917	-0.17%
2020/10/14	13.1	458.40	32.1	458.63	459.00	-19	48,833	-0.04%
2020/10/13	25	460.34	55	460.60	462.00	-30	49,248	-0.06%
2020/10/12	5.1	458.91	34	459.19	460.00	-28.9	49,622	-0.06%
2020/10/08	8.1	450.09	22	450.86	453.00	-13.9	49,767	-0.03%
2020/10/07	18	440.72	12	440.71	443.00	6	49,781	0.01%
2020/10/06	64	439.38	10	439.85	439.50	54	49,865	0.11%
2020/10/05	6	433.00	4	437.75	432.50	2	50,282	0.00%
2020/09/30	3.1	433.02	4	433.38	433.00	-1	50,324	0.00%
2020/09/29	8	430.13	11.3	433.24	431.00	-3.3	50,380	-0.01%
2020/09/28	32.4	428.47	9	429.22	431.50	23.4	50,826	0.05%
2020/09/25	6	425.25	469.3	423.96	424.00	-463.3	51,210	-0.90%	大賣/鉅額交易
2020/09/24	30	424.87	11	427.18	423.00	19	51,452	0.04%
2020/09/23	21.1	434.48	3.1	433.56	433.50	18	50,700	0.04%
2020/09/22	6.3	438.20	6.6	438.55	437.00	-0.3	50,432	0.00%
2020/09/21	23	444.00	71.5	446.37	440.00	-48.5	50,647	-0.10%
2020/09/18	64.1	445.98	11	448.27	444.00	53.1	50,933	0.10%
2020/09/17	29.2	449.95	9	452.22	448.50	20.2	50,962	0.04%
2020/09/16	21.1	457.74	75	458.77	458.00	-53.9	50,951	-0.11%
2020/09/15	4	443.77	11	443.32	445.00	-7	50,504	-0.01%
2020/09/14	30	437.92	17	438.82	441.00	13	50,656	0.03%
2020/09/11	7	435.36	7	435.71	436.50	0	50,490	0.00%
2020/09/10	58	433.10	20	432.55	435.00	38	50,494	0.08%
2020/09/09	25	424.14	3	425.83	427.00	22	50,519	0.04%
2020/09/08	16	430.72	3	430.33	431.00	13	50,694	0.03%
2020/09/07	32	427.08	15	428.93	426.00	17	51,064	0.03%
2020/09/04	22.2	429.74	755	429.82	429.00	-732.8	51,367	-1.43%	大賣/鉅額交易
2020/09/03	0.5	436.00	18	439.19	436.00	-17.5	51,266	-0.03%
2020/09/02	22	435.52	3.6	439.34	433.00	18.5	51,290	0.04%
2020/09/01	1	429.00	15	430.93	435.00	-14	51,547	-0.03%
2020/08/31	4	429.13	6	436.42	426.50	-2	51,639	0.00%
2020/08/28	19	435.27	9.2	437.45	435.00	9.9	51,059	0.02%
2020/08/27	44.3	448.69	18	450.61	444.00	26.3	51,199	0.05%
2020/08/26	702	438.32	19	438.18	442.00	683	50,729	1.35%	大買/鉅額交易
2020/08/25	14	433.57	9	434.61	434.50	5	50,673	0.01%
2020/08/24	13	429.00	23	430.76	428.00	-10	51,403	-0.02%
2020/08/21	22	423.61	11.1	425.19	424.50	10.9	51,070	0.02%
2020/08/20	47.2	415.75	23	418.43	415.00	24.2	50,767	0.05%
2020/08/19	8	432.31	4.1	435.91	427.50	4	50,082	0.01%
2020/08/18	10.3	434.29	7	437.50	433.00	3.3	50,005	0.01%
2020/08/17	6	432.26	17	430.09	435.00	-11	49,980	-0.02%
2020/08/14	8	425.13	5	426.70	427.00	3	49,928	0.01%
2020/08/13	610	426.50	8	427.69	429.00	602	50,082	1.20%	大買/鉅額交易
2020/08/12	108	421.01	6.5	422.00	419.00	101.5	50,197	0.20%	大買/鉅額交易
2020/08/11	110	430.80	1	433.50	429.00	109	50,744	0.21%	大買/鉅額交易
2020/08/10	13.1	435.24	16	431.53	435.50	-2.9	50,878	-0.01%
2020/08/07	53	430.39	5	433.40	433.00	48	50,848	0.09%
2020/08/06	37	433.50	24	435.50	435.00	13	50,674	0.03%
2020/08/05	17	427.94	10	429.50	429.00	7	50,858	0.01%
2020/08/04	20	420.75	39	422.47	425.50	-19	50,551	-0.04%
2020/08/03	43	419.58	311	418.05	416.00	-268	50,403	-0.53%	大賣/鉅額交易
2020/07/31	44	427.83	15.3	427.87	425.50	28.7	49,593	0.06%
2020/07/30	33	432.71	37.1	436.21	434.00	-4.1	49,333	-0.01%
2020/07/29	31.3	423.84	16.1	424.90	422.00	15.2	48,572	0.03%
2020/07/28	84.8	450.35	76.7	455.80	435.00	8.2	48,340	0.02%
2020/07/27	29	422.50	54.2	422.28	424.50	-25.2	46,492	-0.05%
2020/07/24	43	387.31	43	389.49	386.00	0	45,576	0.00%
2020/07/23	16.1	381.11	8	381.38	381.50	8.1	44,756	0.02%
2020/07/22	11	383.41	2	382.75	384.00	9	44,645	0.02%
2020/07/21	11.1	381.84	19	375.74	383.00	-7.9	44,350	-0.02%
2020/07/20	4	366.50	8	366.81	366.00	-4	43,940	-0.01%
2020/07/17	1,040	365.74	26	365.33	367.00	1,014	43,931	2.31%	大買/鉅額交易
2020/07/16	27.3	357.78	3.2	360.43	357.50	24	43,861	0.05%
2020/07/15	13.1	367.22	6	368.08	363.00	7.1	43,415	0.02%
2020/07/14	508	357.35	24	359.63	363.50	484	44,130	1.10%	大買/鉅額交易
2020/07/13	13	351.96	23	351.96	354.50	-10	43,900	-0.02%
2020/07/10	10	351.10	105	348.98	348.50	-95	44,021	-0.22%	大賣/
2020/07/09	86.4	345.00	18.6	345.32	345.00	67.8	43,822	0.15%
2020/07/08	5	341.60	13	340.23	341.00	-8	43,601	-0.02%
2020/07/07	326	340.98	12.1	342.22	338.50	313.9	43,544	0.72%	大買/鉅額交易
2020/07/06	11.2	334.32	78	335.62	338.00	-66.9	43,022	-0.16%
2020/07/03	0.1	329.00	41	328.72	329.50	-40.9	42,699	-0.10%
2020/07/02	9	321.50	6	320.75	322.00	3	42,624	0.01%
2020/07/01	700	316.90	6	316.33	317.50	694	42,988	1.61%	大買/鉅額交易
2020/06/30	100.1	313.99	15	312.80	313.00	85.1	43,237	0.20%
2020/06/29	13.1	311.39	11	312.86	312.00	2.1	43,234	0.00%
2020/06/24	60	317.51	20	319.05	317.50	40	43,110	0.09%
2020/06/23	19	314.76	21	316.02	315.00	-2	43,353	0.00%
2020/06/22	29.1	314.38	10	314.05	312.00	19.1	43,544	0.04%
2020/06/19	8	312.25	9	312.33	314.50	-1	44,245	0.00%
2020/06/18	16	314.25	121	313.26	314.50	-105	44,808	-0.23%	大賣/鉅額交易
2020/06/17	24	314.60	16	316.38	315.00	8	45,596	0.02%
2020/06/16	20	315.28	66	315.59	315.00	-46	47,647	-0.10%
2020/06/15	60	312.32	9	313.44	309.50	51	49,714	0.10%
2020/06/12	12	315.13	30	315.98	316.00	-18	50,819	-0.04%
2020/06/11	40	322.99	16	323.68	320.50	24	52,072	0.05%
2020/06/10	7	320.00	27.1	322.06	322.50	-20.1	52,966	-0.04%
2020/06/09	48.5	316.39	19	317.45	319.00	29.5	54,797	0.05%
2020/06/08	3	317.50	35	316.60	318.00	-32	56,080	-0.06%
2020/06/05	19	310.97	37	309.09	311.50	-18	56,277	-0.03%
2020/06/04	38	305.43	42	305.17	306.00	-4	56,760	-0.01%
2020/06/03	27	299.50	12	300.08	301.00	15	57,448	0.03%
2020/06/02	0	0.00	6	297.00	296.50	-6	57,219	-0.01%
2020/06/01	0	0.00	19	294.68	295.50	-19	57,437	-0.03%
2020/05/29	13	290.96	1	291.50	292.00	12	57,556	0.02%
2020/05/28	10	296.00	9	298.44	294.00	1	57,055	0.00%
2020/05/27	11	296.09	7	297.36	296.50	4	57,910	0.01%
2020/05/26	99	296.55	20	295.73	295.50	79	58,540	0.13%
2020/05/25	6.2	289.53	13	291.54	292.00	-6.8	58,984	-0.01%
2020/05/22	32	293.47	106	293.94	292.00	-74	59,140	-0.13%	大賣/
2020/05/21	0	0.00	40	296.48	297.50	-40	59,165	-0.07%
2020/05/20	103	293.83	10	292.90	294.00	93	59,029	0.16%	大買/
2020/05/19	6	292.33	16	293.72	291.50	-10	58,934	-0.02%
2020/05/18	54	291.20	107	291.04	290.00	-53	58,727	-0.09%	大賣/
2020/05/15	22	296.84	40	297.63	298.00	-18	58,342	-0.03%
2020/05/14	21	293.40	10	293.60	293.00	11	57,899	0.02%
2020/05/13	20	294.35	7	294.71	297.00	13	57,612	0.02%
2020/05/12	29	296.28	5	297.00	295.00	24	57,555	0.04%
2020/05/11	0.1	302.00	6	300.25	301.00	-6	57,315	-0.01%
2020/05/08	11	297.41	3	299.00	297.50	8	57,295	0.01%
2020/05/07	4.2	295.43	9	297.06	297.50	-4.8	57,269	-0.01%
2020/05/06	5	293.80	3	295.00	296.00	2	57,288	0.00%
2020/05/05	7	296.86	22	296.86	295.50	-15	57,205	-0.03%
2020/05/04	42.1	295.43	0	0.00	295.00	42.1	57,424	0.07%
2020/04/30	15	304.70	34	303.96	304.50	-19	57,096	-0.03%
2020/04/29	8	298.88	32	299.59	299.00	-24	57,168	-0.04%
2020/04/28	30	295.88	0	0.00	296.50	30	57,474	0.05%
2020/04/27	0	0.00	9	297.78	298.00	-9	58,939	-0.02%
2020/04/24	3	294.50	3	295.83	294.00	0	58,841	0.00%
2020/04/23	14.1	296.43	17	299.59	295.50	-2.9	59,274	0.00%
2020/04/22	133	293.13	22	293.55	294.00	111	59,536	0.19%	大買/鉅額交易
2020/04/21	42.2	298.05	33	299.59	295.00	9.2	59,623	0.02%
2020/04/20	27.2	304.98	10	307.65	304.00	17.2	59,103	0.03%
2020/04/17	250	305.70	380	302.80	306.50	-130	58,925	-0.22%	大買/大賣/鉅額交易
2020/04/16	3	286.17	5	287.70	286.50	-2	57,438	0.00%
2020/04/15	17	287.41	6	287.58	287.50	11	57,166	0.02%
2020/04/14	20	284.95	20	283.75	285.00	0	56,872	0.00%
2020/04/13	108	280.94	3	280.99	278.50	105	56,906	0.18%	大買/鉅額交易
2020/04/10	26	280.87	103	279.50	279.50	-77	57,291	-0.13%	大賣/
2020/04/09	24	285.94	23	286.54	283.00	1	57,534	0.00%
2020/04/08	12.2	284.92	21	284.33	285.00	-8.8	57,603	-0.02%
2020/04/07	20.1	282.08	17	283.24	283.00	3.1	57,355	0.01%
2020/04/06	43	272.45	16	273.81	275.50	27	56,901	0.05%
2020/04/01	42	273.81	2	274.00	271.50	40	56,240	0.07%
2020/03/31	1.1	273.55	10.2	272.68	274.00	-9.1	55,690	-0.02%
2020/03/30	28	264.09	18	266.86	267.50	10	55,081	0.02%
2020/03/27	23	278.50	8	283.94	273.00	15	54,487	0.03%
2020/03/26	4	278.00	24	278.71	280.00	-20	53,785	-0.04%
2020/03/25	36.3	276.97	40	278.78	277.00	-3.7	54,341	-0.01%
2020/03/24	32.3	269.99	39	269.03	267.50	-6.7	53,932	-0.01%
2020/03/23	51.3	257.31	28	256.96	255.00	23.3	53,228	0.04%
2020/03/20	273.2	261.29	70	260.15	270.00	203.2	52,635	0.39%	大買/鉅額交易
2020/03/19	280.2	246.29	32	246.38	248.00	248.2	50,567	0.49%	大買/鉅額交易
2020/03/18	64.1	266.59	68	267.26	260.00	-3.9	48,859	-0.01%
2020/03/17	86	268.37	72	269.24	268.00	14	47,783	0.03%
2020/03/16	92	283.68	14	283.71	276.50	78	46,285	0.17%
2020/03/13	741.1	279.17	94	282.39	290.00	647.1	44,900	1.44%	大買/鉅額交易
2020/03/12	362	292.96	94	293.80	294.00	268	42,791	0.63%	大買/鉅額交易
2020/03/11	209	304.72	11	308.36	302.00	198	41,198	0.48%	大買/鉅額交易
2020/03/10	65	303.15	44	303.90	307.00	21	40,739	0.05%
2020/03/09	736.1	307.40	12	307.71	305.50	724.1	39,966	1.81%	大買/鉅額交易
2020/03/06	787	316.53	5	316.50	315.00	782	38,915	2.01%	大買/鉅額交易
2020/03/05	53	323.92	75	324.29	323.00	-22	38,459	-0.06%
2020/03/04	99	318.24	116	319.19	320.50	-17	38,344	-0.04%	大賣/
2020/03/03	17	317.71	139	317.82	317.50	-122	37,946	-0.32%	大賣/鉅額交易
2020/03/02	56.1	310.81	23	312.83	311.00	33.1	37,427	0.09%
2020/02/27	103	316.67	5	317.50	316.00	98	37,785	0.26%	大買/
2020/02/26	97	318.46	45	319.31	318.50	52	37,092	0.14%
2020/02/25	54	319.36	77	320.66	322.00	-23	36,497	-0.06%
2020/02/24	40	320.50	30	320.50	320.00	10	36,363	0.03%
2020/02/21	40	324.90	0	0.00	325.00	40	36,043	0.11%
2020/02/20	26.1	326.37	8	326.25	325.50	18.1	36,190	0.05%
2020/02/19	7	325.14	17	326.15	326.50	-10	36,052	-0.03%
2020/02/18	79.1	324.41	9	325.17	322.00	70.1	35,887	0.20%
2020/02/17	510	331.85	1	332.00	331.50	509	35,121	1.45%	大買/鉅額交易
2020/02/14	36	335.04	7	336.21	335.00	29	35,159	0.08%
2020/02/13	7	335.93	10	336.65	335.00	-3	35,169	-0.01%
2020/02/12	18	334.17	16	335.25	335.00	2	35,375	0.01%
2020/02/11	501	331.64	407	331.14	331.50	94	35,176	0.27%	大買/大賣/
2020/02/10	24.1	321.80	15	325.43	327.50	9.1	35,189	0.03%
2020/02/07	8	328.63	2	329.00	328.00	6	35,047	0.02%
2020/02/06	206	330.22	20	330.58	332.50	186	35,103	0.53%	大買/鉅額交易
2020/02/05	9.1	327.51	6	328.92	327.50	3.1	35,363	0.01%
2020/02/04	4	323.88	20	320.23	325.00	-16	35,255	-0.05%
2020/02/03	38	314.04	14	315.21	315.00	24	35,073	0.07%
2020/01/31	9	320.50	35	322.24	320.00	-26	34,623	-0.08%
2020/01/30	60.2	321.62	5	316.80	316.50	55.2	34,194	0.16%
2020/01/20	12	333.25	0	0.00	333.00	12	32,441	0.04%
2020/01/17	23	333.57	305	333.26	333.00	-282	32,276	-0.87%	大賣/鉅額交易
2020/01/16	28	332.98	10	333.05	334.50	18	31,895	0.06%
2020/01/15	19	341.53	5	340.50	340.00	14	31,453	0.04%
2020/01/14	7	345.29	9	345.56	346.00	-2	31,096	-0.01%
2020/01/13	0	0.00	2	341.50	341.50	-2	31,170	-0.01%
2020/01/10	1	340.50	1	340.00	339.50	0	31,411	0.00%
2020/01/09	1	335.50	8	336.19	337.50	-7	31,631	-0.02%
2020/01/08	16	326.38	30	328.28	329.50	-14	31,778	-0.04%
2020/01/07	1,017	328.98	916	330.10	329.50	101	31,785	0.32%	大買/大賣/鉅額交易
2020/01/06	18	333.28	6	332.67	332.00	12	31,715	0.04%
2020/01/03	23	342.02	41	341.76	339.50	-18	31,540	-0.06%
2020/01/02	502.1	337.21	35	335.40	339.00	467.1	31,430	1.49%	大買/鉅額交易
2019/12/31	18	332.14	35	331.50	331.00	-17	31,193	-0.05%
2019/12/30	5	336.00	0	0.00	334.50	5	31,399	0.02%
2019/12/27	21	336.83	14	337.50	338.00	7	31,572	0.02%
2019/12/26	2.1	333.02	8	333.25	333.00	-5.9	31,782	-0.02%
2019/12/25	2	333.00	4	333.75	333.00	-2	32,786	-0.01%
2019/12/24	58	333.72	7	332.71	332.00	51	33,269	0.15%
2019/12/23	3	332.50	36	332.96	334.00	-33	33,544	-0.10%
2019/12/20	28	331.02	22	331.66	329.00	6	33,452	0.02%
2019/12/19	35	338.14	19	340.03	335.00	16	32,420	0.05%
2019/12/18	342	343.10	0	0.00	344.50	342	31,724	1.08%	大買/鉅額交易
2019/12/17	10	340.55	5	341.70	345.00	5	31,795	0.02%
2019/12/16	13	336.42	0	0.00	336.00	13	31,536	0.04%
2019/12/13	3	340.17	2	340.75	339.00	1	31,772	0.00%
2019/12/12	0	0.00	12	326.75	331.50	-12	31,264	-0.04%
2019/12/11	28	315.43	4	318.00	319.00	24	30,929	0.08%
2019/12/10	5	313.50	0	0.00	313.50	5	30,843	0.02%
2019/12/09	1	315.00	3	315.67	316.00	-2	31,103	-0.01%
2019/12/06	0	0.00	1	312.00	313.00	-1	31,204	0.00%
2019/12/05	0	0.00	22.1	310.39	312.00	-22.1	31,196	-0.07%
2019/12/04	66	304.47	0	0.00	306.00	66	31,045	0.21%
2019/12/03	5	305.50	410	305.99	307.00	-405	31,433	-1.29%	大賣/鉅額交易
2019/12/02	11	307.41	0	0.00	307.50	11	31,397	0.04%
2019/11/29	14	305.68	5	305.50	305.00	9	31,426	0.03%
2019/11/28	0	0.00	1	311.00	309.50	-1	31,154	0.00%
2019/11/27	0	0.00	5	308.10	311.00	-5	31,422	-0.02%
2019/11/26	6	307.42	0	0.00	307.00	6	31,441	0.02%
2019/11/25	1	309.00	0	0.00	307.00	1	30,007	0.00%
2019/11/22	5	308.50	5	308.50	309.00	0	30,519	0.00%
2019/11/21	5	307.50	3	309.17	311.00	2	30,634	0.01%
2019/11/20	0	0.00	1	313.00	313.50	-1	30,402	0.00%
2019/11/19	0.5	315.00	3	313.50	315.00	-2.5	30,394	-0.01%
2019/11/18	2	309.00	2	311.00	311.00	0	30,206	0.00%
2019/11/15	0.5	307.00	1	307.00	307.00	-0.5	30,227	0.00%
2019/11/14	1	304.50	0	0.00	303.50	1	30,148	0.00%
2019/11/13	12	302.54	2	303.00	304.00	10	30,309	0.03%
2019/11/12	42	302.90	304	303.37	305.00	-262	30,466	-0.86%	大賣/鉅額交易
2019/11/11	5	301.80	3	301.67	301.00	2	30,761	0.01%
2019/11/08	3	306.83	1	306.50	305.50	2	30,561	0.01%
2019/11/07	1	308.00	1	308.50	309.00	0	30,497	0.00%
2019/11/06	2	310.00	0	0.00	311.00	2	30,521	0.01%
2019/11/05	1	307.50	1	309.50	310.50	0	30,643	0.00%
2019/11/04	0	0.00	4.1	305.41	307.00	-4.1	31,085	-0.01%
2019/11/01	1	297.50	0	0.00	299.00	1	31,197	0.00%
2019/10/31	20	301.50	20	299.50	298.50	0	31,595	0.00%
2019/10/30	0	0.00	1.4	297.88	299.50	-1.4	31,413	0.00%
2019/10/29	1	297.50	1	297.50	298.50	0	31,401	0.00%
2019/10/28	1	295.00	13	295.00	294.50	-12	31,168	-0.04%
2019/10/25	1	293.00	0	0.00	293.50	1	31,126	0.00%
2019/10/24	0	0.00	500	291.75	293.00	-500	31,088	-1.61%	大賣/鉅額交易
2019/10/23	2	291.75	2	291.75	293.00	0	31,111	0.00%
2019/10/21	7	290.00	3	289.67	290.00	4	31,083	0.01%
2019/10/18	0	0.00	515	292.52	293.00	-515	31,031	-1.66%	大賣/鉅額交易
2019/10/17	1	294.00	1	294.00	293.50	0	31,275	0.00%
2019/10/16	4	294.63	11	298.00	296.50	-7	30,951	-0.02%
2019/10/15	10	293.80	15	294.23	293.50	-5	30,706	-0.02%
2019/10/14	1	290.00	2	291.00	290.00	-1	30,429	0.00%
2019/10/09	3	283.67	1	282.00	282.00	2	30,147	0.01%
2019/10/08	2	283.00	4	285.25	286.50	-2	29,959	-0.01%
2019/10/07	0	0.00	301	278.47	278.00	-301	29,891	-1.01%	大賣/鉅額交易
2019/10/04	65	279.31	61	278.46	276.50	4	29,996	0.01%
2019/10/03	2	276.50	0	0.00	276.50	2	29,684	0.01%
2019/10/02	12	279.92	11	279.55	279.50	1	29,616	0.00%
2019/10/01	37	276.50	47	277.62	280.00	-10	29,510	-0.03%
2019/09/27	21	271.52	75	271.56	272.00	-54	28,606	-0.19%
2019/09/26	0	0.00	1	267.50	268.00	-1	28,410	0.00%
2019/09/25	0	0.00	2	264.00	266.00	-2	28,314	-0.01%
2019/09/23	2	264.00	802	263.49	264.00	-800	29,096	-2.75%	大賣/鉅額交易
2019/09/19	2	265.00	4	265.75	265.00	-2	29,307	-0.01%
2019/09/18	0	0.00	201	268.01	267.00	-201	29,362	-0.68%	大賣/鉅額交易
2019/09/17	1	265.00	300	265.40	265.00	-299	29,290	-1.02%	大賣/鉅額交易
2019/09/16	1	262.50	11	263.45	265.50	-10	29,849	-0.03%
2019/09/12	1	262.00	0	0.00	262.50	1	29,936	0.00%
2019/09/11	3	261.00	0	0.00	263.00	3	30,339	0.01%
2019/09/10	8	262.19	6	261.92	261.50	2	30,212	0.01%
2019/09/09	0	0.00	2	265.50	265.00	-2	30,573	-0.01%
2019/09/06	2	265.00	52	263.88	263.50	-50	30,818	-0.16%
2019/09/05	6	262.17	519	262.11	263.00	-513	30,945	-1.66%	大賣/鉅額交易
2019/09/04	0	0.00	1.1	257.50	257.50	-1.1	30,627	0.00%
2019/09/03	3	253.67	0.2	255.00	254.00	2.9	30,784	0.01%
2019/09/02	5	257.00	6	257.50	257.50	-1	30,944	0.00%
2019/08/30	1	256.50	6	258.00	259.00	-5	31,277	-0.02%
2019/08/29	0	0.00	9	252.67	254.00	-9	31,177	-0.03%
2019/08/28	1	252.00	1	252.00	252.00	0	31,257	0.00%
2019/08/27	2	250.00	7	250.50	250.00	-5	31,523	-0.02%
2019/08/26	11	248.95	2	248.75	248.50	9	31,453	0.03%
2019/08/23	2	253.50	0	0.00	254.00	2	31,400	0.01%
2019/08/22	1	256.50	10	255.20	254.00	-9	31,606	-0.03%
2019/08/19	1	251.50	0	0.00	252.00	1	33,349	0.00%
2019/08/16	1	248.50	10	250.75	250.00	-9	33,926	-0.03%
2019/08/15	10	246.50	0	0.00	248.00	10	34,080	0.03%
2019/08/14	4	252.00	6	252.50	249.50	-2	34,953	-0.01%
2019/08/13	12.1	247.42	0	0.00	246.50	12.1	35,018	0.03%
2019/08/12	0	0.00	1	254.00	251.00	-1	35,277	0.00%
2019/08/08	2	251.25	5	251.30	253.50	-3	35,408	-0.01%
2019/08/07	1	248.50	8	247.38	248.00	-7	35,527	-0.02%
2019/08/06	8	247.31	618	247.13	248.50	-610	35,787	-1.70%	大賣/鉅額交易
2019/08/05	16	247.94	5	246.50	246.50	11	35,281	0.03%
2019/08/02	20.1	250.99	2	250.50	251.50	18.1	34,733	0.05%
2019/08/01	5	256.50	14	256.32	256.50	-9	34,392	-0.03%
2019/07/30	4	260.25	3	260.33	260.00	1	34,219	0.00%
2019/07/26	12	261.46	0	0.00	261.00	12	34,594	0.03%
2019/07/25	1	263.00	0	0.00	265.00	1	34,705	0.00%
2019/07/24	0	0.00	202	264.11	265.00	-202	34,761	-0.58%	大賣/鉅額交易
2019/07/23	2	266.00	3	266.00	264.00	-1	34,884	0.00%
2019/07/22	5	263.00	56	262.87	264.00	-51	35,188	-0.14%
2019/07/19	7	260.00	55	260.23	259.00	-48	35,203	-0.14%
2019/07/18	0	0.00	1	254.00	254.00	-1	34,649	0.00%
2019/07/17	10	253.05	2	253.00	252.00	8	34,724	0.02%
2019/07/15	6	252.50	3	253.33	254.50	3	35,101	0.01%
2019/07/12	0	0.00	6	250.50	250.50	-6	35,239	-0.02%
2019/07/11	1.8	249.22	5	250.00	250.00	-3.2	35,478	-0.01%
2019/07/10	0.1	247.00	9	246.44	247.00	-8.9	35,287	-0.03%
2019/07/09	2	241.50	7	241.50	242.00	-5	35,176	-0.01%
2019/07/08	42	241.17	0	0.00	242.50	42	35,128	0.12%
2019/07/04	0	0.00	2	244.75	244.00	-2	35,130	-0.01%
2019/07/03	4	243.75	6	244.08	242.50	-2	35,211	-0.01%
2019/07/02	518	248.49	16	249.25	249.00	502	35,473	1.42%	大買/鉅額交易
2019/07/01	1	249.00	18.1	247.72	248.50	-17.1	35,486	-0.05%
2019/06/28	1	238.50	0	0.00	239.00	1	34,784	0.00%
2019/06/27	6	237.50	7	237.71	240.50	-1	34,940	0.00%
2019/06/26	62.1	234.86	5	236.00	234.50	57.1	34,710	0.16%
2019/06/25	53.1	239.45	418	238.91	238.50	-365	34,483	-1.06%	大賣/鉅額交易
2019/06/24	44	241.06	200	241.32	241.00	-156	34,384	-0.45%	大賣/鉅額交易
2019/06/21	0	0.00	2	247.00	248.50	-2	33,994	-0.01%
2019/06/20	5	241.30	9	243.61	245.00	-4	33,296	-0.01%
2019/06/19	0	0.00	1,039	242.21	244.00	-1,039	33,047	-3.14%	大賣/鉅額交易
2019/06/18	4	234.50	0	0.00	235.50	4	32,647	0.01%
2019/06/17	27	232.07	13	233.50	233.00	14	32,554	0.04%
2019/06/14	15	236.77	0	0.00	236.00	15	31,946	0.05%
2019/06/13	33	241.47	2	242.50	240.00	31	31,861	0.10%
2019/06/12	7	244.36	6.1	245.84	246.00	0.9	31,873	0.00%
2019/06/11	8	242.06	11	244.91	244.50	-3	31,664	-0.01%
2019/06/10	7	236.36	12.1	238.31	240.00	-5.1	31,473	-0.02%
2019/06/06	12	230.63	5	232.00	232.00	7	31,277	0.02%
2019/06/05	1	236.50	18	236.97	235.00	-17	31,087	-0.05%
2019/06/04	23	234.24	1	234.00	233.00	22	30,971	0.07%
2019/06/03	8	234.44	2	235.25	238.00	6	30,849	0.02%
2019/05/31	1	237.00	51	233.98	235.50	-50	30,672	-0.16%
2019/05/30	18	231.00	1	231.00	231.00	17	30,282	0.06%
2019/05/29	12	228.54	2	229.50	229.50	10	30,468	0.03%
2019/05/28	309	231.19	2	231.00	230.50	307	30,613	1.00%	大買/鉅額交易
2019/05/27	11	232.00	0	0.00	231.00	11	29,435	0.04%
2019/05/24	8	230.13	22	233.32	233.00	-14	29,245	-0.05%
2019/05/23	244.1	231.07	1	230.00	230.00	243.1	29,012	0.84%	大買/鉅額交易
2019/05/22	10	238.90	41	238.61	238.00	-31	28,597	-0.11%
2019/05/21	70.1	234.13	3	235.50	234.00	67.1	28,528	0.24%
2019/05/20	15	240.27	0	0.00	238.00	15	27,471	0.05%
2019/05/17	18	245.14	12	245.96	241.50	6	27,101	0.02%
2019/05/16	10	247.75	5	249.00	247.00	5	26,831	0.02%
2019/05/15	13	251.08	9	251.00	249.00	4	26,730	0.01%
2019/05/14	21	246.69	315	249.82	248.50	-294	26,593	-1.11%	大賣/鉅額交易
2019/05/13	21	252.50	5	254.00	250.50	16	26,332	0.06%
2019/05/10	14	256.46	12	257.46	256.00	2	27,166	0.01%
2019/05/09	14	258.25	0	0.00	256.50	14	27,602	0.05%
2019/05/08	7	260.71	0	0.00	260.00	7	27,727	0.03%
2019/05/07	508	261.40	11.1	261.51	262.50	496.9	27,735	1.79%	大買/鉅額交易
2019/05/06	18	258.86	207	258.70	259.00	-189	28,085	-0.67%	大賣/鉅額交易
2019/05/03	0	0.00	9	262.22	265.00	-9	27,979	-0.03%
2019/05/02	16	259.47	3	262.00	259.00	13	27,760	0.05%
2019/04/30	9	259.17	350	259.09	259.00	-341	27,790	-1.23%	大賣/鉅額交易
2019/04/29	8	259.69	1	259.50	259.50	7	27,717	0.03%
2019/04/26	25	261.22	14	260.64	260.00	11	28,026	0.04%
2019/04/25	9	268.00	1	268.50	267.50	8	27,587	0.03%
2019/04/24	8	268.25	0	0.00	269.00	8	27,530	0.03%
2019/04/23	8	266.44	1	266.00	268.00	7	27,738	0.03%
2019/04/22	8	265.63	0	0.00	266.00	8	27,610	0.03%
2019/04/19	19	265.95	600	264.95	264.50	-581	27,662	-2.10%	大賣/鉅額交易
2019/04/18	5	263.70	8	265.00	264.50	-3	27,265	-0.01%
2019/04/17	5	261.50	7	262.00	261.50	-2	27,403	-0.01%
2019/04/16	2	255.75	3	257.00	257.00	-1	27,151	0.00%
2019/04/15	5	254.70	0	0.00	255.50	5	27,414	0.02%
2019/04/12	0	0.00	5	252.00	252.00	-5	28,226	-0.02%
2019/04/11	1	252.00	0	0.00	252.00	1	28,568	0.00%
2019/04/10	3	252.33	1	253.00	254.00	2	28,702	0.01%
2019/04/09	3	252.50	2	252.75	254.00	1	28,762	0.00%
2019/04/08	4	251.50	3	252.67	253.00	1	28,748	0.00%
2019/04/03	6	247.50	0	0.00	246.50	6	28,270	0.02%
2019/04/02	13	248.00	10	249.25	246.00	3	28,177	0.01%
2019/04/01	7	247.00	0	0.00	245.50	7	28,159	0.02%
2019/03/29	9	242.28	13	245.46	245.50	-4	27,657	-0.01%
2019/03/28	5	241.50	6	241.42	242.00	-1	27,912	0.00%
2019/03/27	18	241.42	5	242.50	241.50	13	28,265	0.05%
2019/03/26	12	242.33	1	242.00	244.00	11	28,279	0.04%
2019/03/25	16	241.13	5	241.50	241.50	11	28,450	0.04%
2019/03/22	14	246.25	11	247.59	248.50	3	28,447	0.01%
2019/03/21	0	0.00	29	244.91	245.50	-29	28,709	-0.10%
2019/03/20	3	241.83	0	0.00	242.00	3	28,808	0.01%
2019/03/19	10	239.15	0	0.00	240.50	10	28,867	0.03%
2019/03/18	808	239.85	4.1	240.00	241.00	803.9	29,082	2.76%	大買/鉅額交易
2019/03/15	0	0.00	9	238.94	239.00	-9	28,958	-0.03%
2019/03/13	500	235.89	0	0.00	237.00	500	29,199	1.71%	大買/鉅額交易
2019/03/12	0	0.00	2	236.50	235.50	-2	29,571	-0.01%
2019/03/07	2	234.50	0	0.00	234.00	2	30,772	0.01%
2019/03/06	1	234.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	500	233.29	1	233.00	233.00	499	31,294	1.59%	大買/鉅額交易
2019/03/04	10	235.35	1,500	235.57	235.50	-1,490	31,360	-4.75%	大賣/鉅額交易
2019/02/27	8	237.50	0	0.00	239.00	8	31,209	0.03%
2019/02/26	0	0.00	3	239.50	239.50	-3	30,872	-0.01%
2019/02/25	1	238.00	0	0.00	238.00	1	30,829	0.00%
2019/02/22	5	235.00	10	236.50	236.50	-5	31,016	-0.02%
2019/02/21	0	0.00	510	235.02	236.50	-510	31,342	-1.63%	大賣/鉅額交易
2019/02/20	0	0.00	316	232.85	234.50	-316	31,595	-1.00%	大賣/鉅額交易
2019/02/18	0	0.00	13	229.92	230.00	-13	31,959	-0.04%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	5	227.50	40	228.50	227.00	-35	32,239	-0.11%
2019/02/12	1	229.50	2	230.00	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	9	228.22	228.00	-9	32,066	-0.03%
2019/01/30	1	220.50	1	220.50	221.00	0	31,335	0.00%
2019/01/29	19	222.47	5	223.50	222.50	14	31,098	0.05%
2019/01/28	0	0.00	10	228.50	229.00	-10	30,837	-0.03%
2019/01/25	0	0.00	19	226.11	226.00	-19	30,916	-0.06%
2019/01/24	0	0.00	5	222.50	222.50	-5	30,838	-0.02%
2019/01/23	10	220.25	5	221.50	220.50	5	31,354	0.02%
2019/01/22	0	0.00	155	222.03	223.00	-155	31,557	-0.49%	大賣/鉅額交易
2019/01/18	0	0.00	7	218.00	218.50	-7	31,533	-0.02%
2019/01/17	1	219.00	19	219.32	220.50	-18	31,964	-0.06%
2019/01/16	13	218.38	9	219.06	217.50	4	32,350	0.01%
2019/01/15	159	219.24	18.1	219.45	221.00	140.9	32,413	0.43%	大買/鉅額交易
2019/01/14	5	218.30	0	0.00	218.50	5	32,253	0.02%
2019/01/11	0	0.00	6	219.58	220.50	-6	32,432	-0.02%
2019/01/10	8	215.50	0	0.00	216.00	8	32,392	0.02%
2019/01/09	200	215.50	205	215.49	215.50	-5	32,755	-0.02%	大買/大賣/
2019/01/07	17	212.32	33	212.12	213.00	-16	32,940	-0.05%
2019/01/04	55	209.44	1	208.50	208.00	54	33,136	0.16%
2019/01/03	24.1	215.13	6	215.00	215.50	18.1	33,613	0.05%
2019/01/02	25	220.20	0	0.00	219.50	25	33,526	0.07%
2018/12/27	3	223.00	1	222.00	223.00	2	34,005	0.01%
2018/12/26	13	217.50	0	0.00	216.50	13	34,253	0.04%
2018/12/25	8	217.50	6	216.67	217.50	2	34,399	0.01%
2018/12/24	52	220.94	16	220.00	220.00	36	34,716	0.10%
2018/12/22	6	220.00	6	221.00	221.50	0	34,704	0.00%
2018/12/21	5	219.50	6	220.92	223.50	-1	35,278	0.00%
2018/12/20	2	221.25	0	0.00	221.00	2	35,193	0.01%
2018/12/17	0	0.00	6	222.92	223.50	-6	35,117	-0.02%
2018/12/14	9	221.00	150	220.50	222.50	-141	35,295	-0.40%	大賣/鉅額交易
2018/12/13	0	0.00	1	227.00	226.00	-1	35,638	0.00%
2018/12/11	13	220.65	1	221.00	222.50	12	35,640	0.03%
2018/12/10	1	219.00	4	219.00	219.00	-3	35,815	-0.01%
2018/12/07	6	220.50	12	222.25	221.00	-6	36,117	-0.02%
2018/12/06	3.1	220.69	0	0.00	220.00	3.1	36,331	0.01%
2018/12/05	12	226.25	0	0.00	226.00	12	36,233	0.03%
2018/12/04	5	231.50	5	234.00	234.00	0	36,215	0.00%
2018/12/03	0	0.00	8	231.81	235.00	-8	36,196	-0.02%
2018/11/30	5	227.50	0	0.00	225.50	5	36,035	0.01%
2018/11/29	0	0.00	28.2	230.99	229.00	-28.2	35,850	-0.08%
2018/11/28	5	222.20	12	224.71	226.50	-7	35,682	-0.02%
2018/11/27	6	219.42	6	221.08	224.00	0	35,720	0.00%
2018/11/26	0	0.00	21	222.93	223.00	-21	36,427	-0.06%
2018/11/23	2	219.00	5	218.50	218.50	-3	36,731	-0.01%
2018/11/22	1	219.00	18	221.50	219.00	-17	37,430	-0.05%
2018/11/21	18	216.81	6	216.00	219.00	12	37,676	0.03%
2018/11/20	14	218.43	0	0.00	218.00	14	37,341	0.04%
2018/11/19	17	223.12	1	221.50	222.00	16	36,906	0.04%
2018/11/16	25	227.40	5	228.50	226.00	20	36,377	0.05%
2018/11/14	11	229.45	5	230.60	228.50	6	35,673	0.02%
2018/11/13	4	226.25	22	226.23	227.50	-18	35,623	-0.05%
2018/11/12	19	230.71	15	233.67	231.50	4	35,349	0.01%
2018/11/09	22	232.68	0	0.00	231.00	22	35,281	0.06%
2018/11/08	4	236.00	0	0.00	236.50	4	35,214	0.01%
2018/11/07	0	0.00	8	234.69	234.00	-8	35,094	-0.02%
2018/11/06	5	232.50	0	0.00	234.50	5	34,818	0.01%
2018/11/05	21.2	234.22	1	235.00	235.00	20.2	34,578	0.06%
2018/11/02	0	0.00	2	235.00	236.50	-2	34,406	-0.01%
2018/11/01	4.1	235.26	7	236.64	235.50	-2.9	34,300	-0.01%
2018/10/31	8	229.38	9	232.11	234.00	-1	34,006	0.00%
2018/10/30	3	220.50	10	223.60	223.00	-7	33,423	-0.02%
2018/10/29	3	222.50	6.1	223.74	222.50	-3.1	33,362	-0.01%
2018/10/26	4	218.25	13	220.54	221.00	-9	33,434	-0.03%
2018/10/25	18	220.22	0	0.00	219.50	18	33,290	0.05%
2018/10/24	7	228.71	5	231.00	229.50	2	32,503	0.01%
2018/10/23	21	231.05	0	0.00	230.00	21	32,145	0.07%
2018/10/22	5	232.00	9	235.33	237.00	-4	32,051	-0.01%
2018/10/19	14	231.36	11	232.68	236.00	3	32,078	0.01%
2018/10/18	10	236.00	8	237.63	236.50	2	31,964	0.01%
2018/10/17	15	239.77	12	240.96	238.50	3	31,994	0.01%
2018/10/16	3	234.00	23	233.93	237.00	-20	32,157	-0.06%
2018/10/15	17	231.65	2	231.25	230.50	15	33,254	0.05%
2018/10/12	55	231.49	32.1	231.14	237.00	23	33,283	0.07%
2018/10/11	14.1	229.57	94	229.00	227.50	-80	33,261	-0.24%
2018/10/09	101	244.00	0	0.00	244.00	101	32,062	0.32%	大買/鉅額交易
2018/10/08	15	243.47	7	244.36	243.50	8	31,849	0.03%
2018/10/05	13	250.35	10	250.75	250.00	3	31,508	0.01%
2018/10/04	12	255.00	1	254.00	254.00	11	31,236	0.04%
2018/10/03	1,600	258.72	5	258.50	260.00	1,595	30,961	5.15%	大買/鉅額交易
2018/10/02	506	258.08	76	258.93	257.50	430	30,877	1.39%	大買/鉅額交易
2018/09/28	11	261.82	109	262.05	262.50	-98	31,075	-0.32%	大賣/
2018/09/27	3	263.17	2	264.00	265.00	1	30,719	0.00%
2018/09/26	0	0.00	2	262.50	263.50	-2	30,334	-0.01%
2018/09/25	1	261.50	0	0.00	263.50	1	30,398	0.00%
2018/09/21	38	259.84	2	260.50	261.50	36	30,551	0.12%
2018/09/20	40	259.24	1,000	258.79	260.00	-960	30,582	-3.14%	大賣/鉅額交易
2018/09/19	0	0.00	7	258.14	258.00	-7	30,735	-0.02%
2018/09/18	5	254.90	2.1	255.05	254.50	2.9	30,430	0.01%
2018/09/17	9	259.22	1	262.50	258.00	8	30,582	0.03%
2018/09/14	0	0.00	231	259.57	261.00	-231	30,987	-0.75%	大賣/鉅額交易
2018/09/13	132	258.61	700	259.09	255.00	-568	31,093	-1.83%	大買/大賣/鉅額交易
2018/09/12	1	261.50	5.2	260.48	260.50	-4.2	31,010	-0.01%
2018/09/11	5	259.00	206	262.42	260.00	-201	31,058	-0.65%	大賣/鉅額交易
2018/09/10	2	265.50	3	263.83	264.50	-1	31,505	0.00%
2018/09/07	3	262.17	65	262.23	264.00	-62	31,635	-0.20%
2018/09/06	130	262.63	114	264.47	261.00	16	31,607	0.05%	大買/大賣/
2018/09/05	8	262.94	35	262.23	264.00	-27	31,614	-0.09%
2018/09/04	88	257.09	9	257.22	257.50	79	31,370	0.25%
2018/09/03	7	258.50	105	257.92	257.00	-98	31,166	-0.31%	大賣/
2018/08/31	97	255.49	39	256.12	256.00	58	31,124	0.19%
2018/08/30	13	264.38	789	263.71	263.50	-776	30,395	-2.55%	大賣/鉅額交易
2018/08/29	5	257.50	13	255.62	259.00	-8	30,087	-0.03%
2018/08/28	0	0.00	2	249.75	249.50	-2	29,601	-0.01%
2018/08/24	1	245.00	1	243.50	243.50	0	29,809	0.00%
2018/08/23	0.2	244.00	1	244.00	244.50	-0.8	31,180	0.00%
2018/08/22	1	241.50	0	0.00	242.00	1	31,761	0.00%
2018/08/21	1	240.00	0	0.00	241.00	1	31,896	0.00%
2018/08/20	0	0.00	1	239.50	239.50	-1	31,991	0.00%
2018/08/17	0	0.00	10	239.50	239.50	-10	31,983	-0.03%
2018/08/16	60	240.67	0	0.00	239.00	60	31,902	0.19%
2018/08/15	900	241.55	100	242.00	241.50	800	32,029	2.50%	大買/鉅額交易
2018/08/14	100	243.75	0	0.00	243.50	100	32,095	0.31%
2018/08/13	2	241.00	0	0.00	240.50	2	32,080	0.01%
2018/08/08	0	0.00	56	246.38	247.50	-56	32,444	-0.17%
2018/08/07	8	241.50	0	0.00	241.50	8	32,435	0.02%
2018/08/06	52	244.57	0	0.00	245.50	52	32,428	0.16%
2018/08/03	0	0.00	50	246.50	247.00	-50	32,568	-0.15%
2018/08/02	1,500	246.30	2	246.75	244.50	1,498	32,607	4.59%	大買/鉅額交易
2018/08/01	0	0.00	3	248.00	248.00	-3	32,821	-0.01%
2018/07/31	5	242.30	1	246.00	246.00	4	32,997	0.01%
2018/07/30	0	0.00	60	244.80	245.50	-60	32,923	-0.18%
2018/07/27	0	0.00	4	243.75	244.50	-4	33,017	-0.01%
2018/07/26	1	241.00	0	0.00	241.00	1	33,123	0.00%
2018/07/25	50	241.00	0	0.00	240.50	50	33,250	0.15%
2018/07/24	1	239.00	1	241.00	241.00	0	33,366	0.00%
2018/07/23	7	242.43	61	241.27	241.00	-54	33,482	-0.16%
2018/07/20	0	0.00	31	235.21	237.50	-31	33,414	-0.09%
2018/07/19	6	225.50	18	225.83	224.50	-12	32,463	-0.04%
2018/07/18	50	223.50	2	222.00	223.00	48	32,412	0.15%
2018/07/17	5.1	222.49	111	221.50	221.50	-105.9	32,829	-0.32%	大賣/鉅額交易
2018/07/16	1	224.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	0	0.00	7	223.86	224.50	-7	34,853	-0.02%
2018/07/12	5	218.00	5	219.00	220.50	0	35,054	0.00%
2018/07/11	10	218.50	10	219.50	220.00	0	35,369	0.00%
2018/07/10	1,003	222.79	8	223.00	222.00	995	35,343	2.82%	大買/鉅額交易
2018/07/09	15	222.10	8.2	221.07	221.50	6.8	35,335	0.02%
2018/07/06	105.1	216.48	6	216.58	217.00	99.1	34,988	0.28%	大買/
2018/07/05	1	213.50	50	213.50	214.50	-49	34,825	-0.14%
2018/07/04	0	217.00	2	217.00	216.00	-2	34,940	-0.01%
2018/07/03	6	214.33	0	0.00	214.50	6	35,262	0.02%
2018/07/02	5	217.68	0	0.00	214.00	5	35,380	0.01%
2018/06/29	74	212.99	58	214.62	216.50	16	35,116	0.05%
2018/06/28	68	210.56	45	213.00	212.00	23	34,561	0.07%
2018/06/27	17	213.76	0	0.00	213.00	17	34,197	0.05%
2018/06/26	4	212.50	4	214.00	214.50	0	34,118	0.00%
2018/06/25	8	218.44	0	0.00	218.00	8	33,893	0.02%
2018/06/22	8	225.00	1	226.00	227.50	7	33,591	0.02%
2018/06/21	0	0.00	2	227.00	226.50	-2	33,470	-0.01%
2018/06/20	11	224.05	5	227.50	226.00	6	33,799	0.02%
2018/06/19	11	224.82	5	225.50	225.00	6	33,570	0.02%
2018/06/15	0	0.00	10	228.50	231.00	-10	33,033	-0.03%
2018/06/14	13	227.65	1	227.00	226.50	12	32,572	0.04%
2018/06/13	16	231.50	0	0.00	232.00	16	32,313	0.05%
2018/06/11	0.1	226.50	0	0.00	226.00	0.1	32,578	0.00%
2018/06/07	0	0.00	24	230.40	230.00	-24	32,765	-0.07%
2018/06/06	0	0.00	2	230.00	230.00	-2	32,750	-0.01%
2018/06/05	0	0.00	1	227.50	229.00	-1	32,574	0.00%
2018/06/04	0.2	229.00	706	228.14	229.00	-705.9	32,455	-2.17%	大賣/鉅額交易
2018/06/01	3	224.50	2	225.50	224.00	1	32,440	0.00%
2018/05/31	10	221.00	25	222.30	224.00	-15	32,409	-0.05%
2018/05/30	23.1	221.36	0	0.00	221.00	23.1	31,255	0.07%
2018/05/29	282	224.39	0	0.00	225.00	282	31,011	0.91%	大買/鉅額交易
2018/05/28	11	226.95	0	0.00	227.00	11	31,243	0.04%
2018/05/25	0.1	229.00	0	0.00	228.50	0.1	31,628	0.00%
2018/05/22	6	231.08	6	232.42	229.00	0	32,384	0.00%
2018/05/21	0	229.00	10	227.30	229.00	-10	33,201	-0.03%
2018/05/18	19	224.58	6	225.75	223.50	13	33,520	0.04%
2018/05/17	2	227.00	0	0.00	226.50	2	34,144	0.01%
2018/05/16	1	229.50	0	0.00	230.50	1	34,198	0.00%
2018/05/15	250	230.81	3	233.00	230.50	247	35,284	0.70%	大買/鉅額交易
2018/05/14	2	233.25	5	233.90	233.00	-3	36,592	-0.01%
2018/05/11	0	0.00	4	232.38	233.00	-4	36,958	-0.01%
2018/05/10	0	0.00	1	230.00	229.50	-1	36,874	0.00%
2018/05/09	3	229.17	9	230.44	229.50	-6	36,923	-0.02%
2018/05/08	0	0.00	4	225.88	228.00	-4	37,064	-0.01%
2018/05/07	11	223.05	17	222.59	223.50	-6	37,006	-0.02%
2018/05/04	0	0.00	10	222.05	223.00	-10	37,110	-0.03%
2018/05/03	10	220.35	5	221.50	220.50	5	37,294	0.01%
2018/05/02	13	224.31	5	226.00	223.00	8	37,478	0.02%
2018/04/30	3	224.83	16	226.91	227.00	-13	37,532	-0.03%
2018/04/27	1	224.00	65	221.96	223.50	-64	37,613	-0.17%
2018/04/26	505.1	223.39	4	222.25	222.00	501.1	37,760	1.33%	大買/鉅額交易
2018/04/25	6	225.17	2	225.75	225.00	4	37,796	0.01%
2018/04/24	10	225.20	3	226.33	227.00	7	37,849	0.02%
2018/04/23	16.2	226.24	0	0.00	226.50	16.2	37,800	0.04%
2018/04/20	101	228.81	7	229.86	229.00	94	36,980	0.25%	大買/
2018/04/19	0	0.00	8	242.00	244.50	-8	35,299	-0.02%
2018/04/18	512	238.44	7	239.86	238.00	505	35,126	1.44%	大買/鉅額交易
2018/04/17	10	239.75	0	0.00	238.00	10	34,926	0.03%
2018/04/16	3	242.83	0	0.00	243.50	3	34,607	0.01%
2018/04/13	0	0.00	14	245.29	244.50	-14	34,619	-0.04%
2018/04/12	1	244.50	0	0.00	245.00	1	34,627	0.00%
2018/04/11	2	246.50	1	248.00	248.00	1	34,661	0.00%
2018/04/10	1	244.50	1	247.50	245.50	0	34,785	0.00%
2018/04/09	1,000	245.68	7	247.43	245.00	993	34,854	2.85%	大買/鉅額交易
2018/04/03	7	242.50	0	0.00	244.00	7	34,577	0.02%
2018/03/30	0	0.00	3	247.83	246.00	-3	34,655	-0.01%
2018/03/29	8	242.81	10	246.20	244.00	-2	34,601	-0.01%
2018/03/28	7	245.21	0	0.00	245.00	7	34,075	0.02%
2018/03/27	3	247.00	2	248.25	251.00	1	33,899	0.00%
2018/03/26	10	241.65	9	242.83	243.50	1	33,692	0.00%
2018/03/23	8	244.75	6	246.17	245.00	2	33,514	0.01%
2018/03/22	23	251.33	4	251.50	251.50	19	33,070	0.06%
2018/03/21	41	252.12	1,500	251.82	252.50	-1,459	32,862	-4.44%	大賣/鉅額交易
2018/03/20	4	251.50	4	253.00	253.00	0	33,090	0.00%
2018/03/19	8	251.25	8	253.69	255.00	0	33,013	0.00%
2018/03/16	14	251.14	13	251.46	255.00	1	32,954	0.00%
2018/03/13	0	0.00	2	257.50	259.00	-2	32,532	-0.01%
2018/03/12	600	254.28	2	253.25	254.00	598	32,664	1.83%	大買/鉅額交易
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	1	249.50	2	250.25	249.50	-1	32,997	0.00%
2018/03/07	1	247.00	1	248.50	247.00	0	33,036	0.00%
2018/03/06	1	248.50	3.1	248.02	250.00	-2.1	33,170	-0.01%
2018/03/05	500	241.72	78	241.58	241.50	422	34,461	1.22%	大買/鉅額交易
2018/03/02	11	239.50	500	239.29	240.00	-489	34,446	-1.42%	大賣/鉅額交易
2018/03/01	5	242.50	4	243.50	243.00	1	34,659	0.00%
2018/02/27	5	248.40	5	250.50	246.00	0	34,534	0.00%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	0	0.00	5	242.10	245.00	-5	33,597	-0.01%
2018/02/22	5	239.40	0	0.00	239.50	5	33,593	0.01%
2018/02/21	0	0.00	2	243.75	242.50	-2	33,281	-0.01%
2018/02/12	5	235.90	0	0.00	236.50	5	32,361	0.02%
2018/02/09	22	229.41	21	231.24	232.50	1	32,079	0.00%
2018/02/08	0	0.00	2	241.25	238.50	-2	31,259	-0.01%
2018/02/07	4	241.00	28	244.91	240.00	-24	31,221	-0.08%
2018/02/06	54	240.30	32	241.97	239.00	22	30,169	0.07%
2018/02/05	23	251.20	0	0.00	253.00	23	28,665	0.08%
2018/02/02	0	0.00	1	257.50	259.50	-1	28,141	0.00%
2018/02/01	11	258.59	4	259.38	259.50	7	28,051	0.02%
2018/01/31	0	0.00	1,512	254.81	255.00	-1,512	27,779	-5.44%	大賣/鉅額交易
2018/01/30	20	253.90	27	253.76	253.00	-7	27,379	-0.03%
2018/01/29	2	257.75	0.1	258.50	258.50	1.9	27,115	0.01%
2018/01/26	10	254.55	2,010	255.01	255.00	-2,000	26,890	-7.44%	大賣/鉅額交易
2018/01/25	4	258.75	8	259.75	258.00	-4	26,495	-0.02%
2018/01/24	13.2	260.58	4	257.63	258.00	9.2	26,090	0.04%
2018/01/23	7	263.79	5	264.10	266.00	2	25,771	0.01%
2018/01/22	4	260.38	17	259.15	261.50	-13	25,676	-0.05%
2018/01/19	3	255.17	6	255.08	255.50	-3	25,252	-0.01%
2018/01/18	0	0.00	9.1	248.65	248.50	-9.1	24,628	-0.04%
2018/01/17	0	0.00	12	241.92	242.00	-12	24,080	-0.05%
2018/01/16	0	0.00	2	239.25	240.50	-2	23,694	-0.01%
2018/01/11	8	234.00	8	235.00	235.00	0	23,580	0.00%
2018/01/10	5	239.80	1	237.00	236.50	4	23,554	0.02%
2018/01/09	1,254	240.44	5	241.70	242.00	1,249	23,454	5.33%	大買/鉅額交易
2018/01/08	11	241.50	4	242.00	242.00	7	23,468	0.03%
2018/01/05	4	238.50	6	239.58	240.00	-2	23,517	-0.01%
2018/01/04	4	237.50	4	239.50	239.50	0	23,848	0.00%
2018/01/03	0	0.00	5	237.00	237.00	-5	24,422	-0.02%
2018/01/02	0	0.00	12	232.00	232.50	-12	24,194	-0.05%