台積電 (2330)-兆豐-大同券商分點個股進出

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
9569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－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同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
2024/04/18	24.2	794.37	4	807.74	804.00	20.2	43,123	0.05%
2024/04/17	6.2	802.68	6.2	804.31	804.00	0	42,797	0.00%
2024/04/16	18.2	793.19	7.8	794.30	788.00	10.4	42,440	0.02%
2024/04/15	14.3	807.45	0	810.00	806.00	14.3	41,990	0.03%
2024/04/12	5	820.79	4.1	821.10	818.00	0.9	41,638	0.00%
2024/04/11	3	814.66	2	815.50	820.00	1	41,415	0.00%
2024/04/10	7.2	814.55	1.3	814.41	815.00	5.9	41,251	0.01%
2024/04/09	18.1	816.52	32	812.91	819.00	-13.9	41,412	-0.03%
2024/04/08	1.1	783.34	8.1	787.26	783.00	-7	40,900	-0.02%
2024/04/03	4.3	780.44	0.6	783.00	780.00	3.7	40,670	0.01%
2024/04/02	2.2	788.91	4.3	785.83	790.00	-2.1	40,580	-0.01%
2024/04/01	1	774.98	0	0.00	770.00	1	40,503	0.00%
2024/03/29	0	0.00	15.1	774.15	779.00	-15.1	40,421	-0.04%
2024/03/28	2.4	772.09	0	0.00	769.00	2.4	40,274	0.01%
2024/03/27	1	779.06	0	0.00	779.00	1	40,132	0.00%
2024/03/26	2.1	786.57	1.4	789.63	782.00	0.8	40,235	0.00%
2024/03/25	2.1	781.17	0	785.00	780.00	2	40,186	0.01%
2024/03/22	2.2	781.23	0.4	780.53	785.00	1.7	40,326	0.00%
2024/03/21	15	782.12	2.7	779.52	784.00	12.3	40,250	0.03%
2024/03/20	7.1	757.71	1.1	758.83	758.00	6	40,390	0.01%
2024/03/19	4.1	759.71	5.1	759.45	762.00	-0.9	40,358	0.00%
2024/03/18	6.1	758.98	3.1	762.59	764.00	3	40,239	0.01%
2024/03/15	20.7	772.22	5.1	767.20	753.00	15.6	40,003	0.04%
2024/03/14	0	0.00	5.3	780.29	784.00	-5.3	39,238	-0.01%
2024/03/13	2.2	779.89	2.2	779.95	779.00	0	39,097	0.00%
2024/03/12	17.2	759.65	2.3	761.21	770.00	14.9	38,832	0.04%
2024/03/11	14.5	769.65	7	768.86	766.00	7.5	38,223	0.02%
2024/03/08	4	788.25	5.3	786.77	784.00	-1.3	37,515	0.00%
2024/03/07	7.2	761.18	15.2	761.99	760.00	-8	36,513	-0.02%
2024/03/06	6.1	719.42	4	729.28	735.00	2.1	35,786	0.01%
2024/03/05	2	731.00	8.3	735.06	730.00	-6.3	35,845	-0.02%
2024/03/04	1.3	722.08	25.1	717.05	725.00	-23.8	35,187	-0.07%
2024/03/01	2.1	689.97	0	690.00	689.00	2	34,147	0.01%
2024/02/29	8.2	688.56	1.3	696.00	690.00	6.9	34,066	0.02%
2024/02/27	21	691.95	5.1	698.58	698.00	15.9	33,328	0.05%
2024/02/26	1.1	696.09	2.1	697.54	698.00	-1	33,020	0.00%
2024/02/23	2	698.49	7.3	699.86	697.00	-5.3	32,906	-0.02%
2024/02/22	2	689.99	4.2	692.58	692.00	-2.2	32,731	-0.01%
2024/02/21	2.1	680.00	0	0.00	681.00	2.1	32,546	0.01%
2024/02/20	1	683.00	0.4	685.92	687.00	0.6	32,404	0.00%
2024/02/19	3	675.00	0.4	680.00	678.00	2.6	32,373	0.01%
2024/02/16	21.3	686.56	0	685.00	683.00	21.3	32,637	0.07%
2024/02/15	73.1	705.17	40.1	702.97	697.00	33	32,260	0.10%
2024/02/05	16	644.37	8.3	643.86	646.00	7.8	31,111	0.02%
2024/02/02	7.1	629.88	0.3	630.00	635.00	6.7	30,594	0.02%
2024/02/01	3.2	622.67	7.1	622.31	628.00	-3.9	30,374	-0.01%
2024/01/31	15.6	630.03	5	632.80	628.00	10.6	29,881	0.04%
2024/01/30	1	644.03	15	644.07	642.00	-14	29,440	-0.05%
2024/01/29	0	0.00	5.1	645.78	648.00	-5.1	29,324	-0.02%
2024/01/26	1	645.00	9.7	643.38	644.00	-8.7	29,119	-0.03%
2024/01/25	10.1	640.49	8.8	637.78	642.00	1.3	28,924	0.00%
2024/01/24	1.1	627.05	0.5	628.00	627.00	0.6	28,285	0.00%
2024/01/23	0	0.00	3.1	627.94	628.00	-3.1	28,269	-0.01%
2024/01/22	14	629.79	12.3	628.73	626.00	1.7	27,943	0.01%
2024/01/19	19.2	621.76	33.3	620.12	626.00	-14.1	27,121	-0.05%
2024/01/18	0	0.00	5.1	587.23	588.00	-5.1	24,908	-0.02%
2024/01/17	2	581.00	1	582.03	581.00	1	24,732	0.00%
2024/01/16	2.1	581.00	0	0.00	580.00	2.1	24,272	0.01%
2024/01/15	10	588.70	1.2	589.50	586.00	8.8	24,197	0.04%
2024/01/12	1	583.03	1	584.00	584.00	0	24,611	0.00%
2024/01/11	0	0.00	1	586.00	586.00	-1	24,717	0.00%
2024/01/10	4	582.00	3	581.00	584.00	1	24,757	0.00%
2024/01/09	0	0.00	2.8	586.19	586.00	-2.8	24,846	-0.01%
2024/01/08	1	582.98	0.3	582.49	583.00	0.7	24,802	0.00%
2024/01/05	0.2	576.95	0	0.00	576.00	0.2	25,025	0.00%
2024/01/04	6.1	578.02	0	0.00	580.00	6.1	25,291	0.02%
2024/01/03	3.2	581.32	0	0.00	578.00	3.2	25,813	0.01%
2024/01/02	0	0.00	1.1	590.00	593.00	-1.1	25,450	0.00%
2023/12/29	0	0.00	0.2	592.00	593.00	-0.2	25,432	0.00%
2023/12/28	0.1	591.00	0.3	591.34	593.00	-0.2	25,597	0.00%
2023/12/27	0	589.00	2.5	589.78	592.00	-2.5	25,414	-0.01%
2023/12/26	0	0.00	2.6	584.99	586.00	-2.6	25,282	-0.01%
2023/12/25	0.1	581.00	1.1	581.14	581.00	-1	25,343	0.00%
2023/12/22	1	580.00	0	0.00	582.00	1	25,464	0.00%
2023/12/21	2.1	576.50	2	577.00	577.00	0.1	25,591	0.00%
2023/12/20	1	583.00	3.8	585.00	585.00	-2.8	25,461	-0.01%
2023/12/19	1	580.06	2	585.50	585.00	-1	25,310	0.00%
2023/12/18	3	581.00	2.1	584.40	585.00	0.9	25,370	0.00%
2023/12/15	71	584.67	3.2	585.62	585.00	67.8	25,345	0.27%
2023/12/14	0.2	580.00	4.2	580.94	582.00	-4	24,755	-0.02%
2023/12/13	3	576.67	0.1	578.00	577.00	3	24,710	0.01%
2023/12/12	10	576.00	2.1	579.91	578.00	7.9	25,035	0.03%
2023/12/11	1.7	573.23	0	0.00	574.00	1.7	24,831	0.01%
2023/12/08	3	572.67	1.1	576.00	570.00	1.9	24,645	0.01%
2023/12/07	1.1	568.00	0	0.00	566.00	1.1	24,353	0.00%
2023/12/06	0	0.00	0.3	571.25	570.00	-0.3	24,250	0.00%
2023/12/05	1.2	569.00	1	570.00	570.00	0.2	24,146	0.00%
2023/12/04	11.1	577.99	1	574.00	574.00	10.1	24,120	0.04%
2023/12/01	0	575.00	1.3	578.46	579.00	-1.3	23,907	-0.01%
2023/11/29	2	573.49	2.1	575.10	574.00	-0.1	23,015	0.00%
2023/11/28	1.2	567.01	3	570.00	575.00	-1.8	22,828	-0.01%
2023/11/27	2.2	570.46	0	570.00	568.00	2.2	23,063	0.01%
2023/11/24	0	0.00	2.2	577.00	575.00	-2.2	23,006	-0.01%
2023/11/23	0	0.00	1	576.00	578.00	-1	23,014	0.00%
2023/11/22	4.1	576.51	1	577.00	577.00	3.1	22,923	0.01%
2023/11/21	1	584.00	3.4	582.78	585.00	-2.4	22,959	-0.01%
2023/11/20	0.3	576.80	0.2	576.30	577.00	0.1	22,748	0.00%
2023/11/17	0	0.00	1.5	580.17	580.00	-1.5	22,725	-0.01%
2023/11/16	1	580.00	3.2	580.06	583.00	-2.2	22,602	-0.01%
2023/11/15	0.1	580.00	4.4	580.65	581.00	-4.3	22,408	-0.02%
2023/11/14	0.2	572.83	1.3	573.08	572.00	-1.1	21,864	0.00%
2023/11/13	1.3	572.72	3.6	574.94	571.00	-2.3	21,885	-0.01%
2023/11/10	0.1	559.00	0.1	554.00	557.00	0	21,625	0.00%
2023/11/09	0.1	554.00	1	557.00	557.00	-0.9	21,644	0.00%
2023/11/08	0	552.00	4.5	555.69	556.00	-4.5	21,773	-0.02%
2023/11/07	0	0.00	4.2	554.67	555.00	-4.2	21,811	-0.02%
2023/11/06	1	550.00	5.2	554.93	550.00	-4.2	21,863	-0.02%
2023/11/03	0.2	547.00	1.1	546.90	549.00	-0.9	21,616	0.00%
2023/11/02	0.2	540.00	3.4	543.26	547.00	-3.2	21,676	-0.01%
2023/11/01	0.1	529.00	0	0.00	528.00	0.1	21,426	0.00%
2023/10/31	0.3	530.59	0	0.00	529.00	0.3	21,637	0.00%
2023/10/30	0.1	531.00	0	0.00	532.00	0.1	21,635	0.00%
2023/10/27	2	533.00	0	0.00	533.00	2	21,549	0.01%
2023/10/26	3.3	532.43	1.1	531.14	531.00	2.2	21,691	0.01%
2023/10/25	0	0.00	1.3	546.44	544.00	-1.3	21,530	-0.01%
2023/10/24	0.1	542.00	1.1	544.97	544.00	-1	21,458	0.00%
2023/10/23	4.1	545.73	6.1	544.51	544.00	-2	21,430	-0.01%
2023/10/20	3	551.33	3.2	553.50	556.00	-0.2	21,377	0.00%
2023/10/19	0	545.00	16	547.75	546.00	-16	21,032	-0.08%
2023/10/18	1.8	544.60	0.4	542.00	540.00	1.4	21,428	0.01%
2023/10/17	0.1	550.85	0.3	550.64	551.00	-0.2	21,240	0.00%
2023/10/16	0.2	543.69	0	0.00	545.00	0.2	21,309	0.00%
2023/10/13	1	548.99	3.6	550.33	553.00	-2.6	21,326	-0.01%
2023/10/12	0	0.00	1.5	548.28	550.00	-1.5	21,037	-0.01%
2023/10/11	1.1	541.91	7.5	542.23	544.00	-6.4	20,854	-0.03%
2023/10/06	1	531.00	5.1	531.39	532.00	-4.1	20,500	-0.02%
2023/10/05	0.2	524.00	0	527.00	528.00	0.1	20,505	0.00%
2023/10/04	0.5	520.78	0	0.00	520.00	0.5	20,386	0.00%
2023/10/03	0	530.00	0.9	530.00	529.00	-0.8	20,221	0.00%
2023/10/02	0.1	532.17	0.6	531.75	533.00	-0.4	20,293	0.00%
2023/09/28	0.2	524.50	1	525.00	523.00	-0.8	20,345	0.00%
2023/09/27	1.2	521.06	0	0.00	522.00	1.2	20,265	0.01%
2023/09/26	4.2	520.46	0	0.00	519.00	4.2	20,271	0.02%
2023/09/25	0.3	526.39	0	0.00	525.00	0.3	20,079	0.00%
2023/09/22	5.6	522.89	0	0.00	522.00	5.6	20,171	0.03%
2023/09/21	7.4	527.62	0	0.00	527.00	7.4	19,970	0.04%
2023/09/20	5.5	535.87	0	0.00	535.00	5.5	19,742	0.03%
2023/09/19	5.8	538.35	0.3	539.00	538.00	5.5	19,690	0.03%
2023/09/18	3.3	545.30	0	0.00	540.00	3.3	19,827	0.02%
2023/09/15	1	547.03	0.2	549.59	558.00	0.8	19,578	0.00%
2023/09/14	0	0.00	5.3	548.54	550.00	-5.3	19,139	-0.03%
2023/09/13	0	545.77	3	542.33	541.00	-3	19,092	-0.02%
2023/09/12	1.2	536.74	0	540.00	544.00	1.1	19,458	0.01%
2023/09/11	1.3	538.00	0	0.00	536.00	1.3	19,647	0.01%
2023/09/08	2.4	536.50	0	0.00	539.00	2.4	19,796	0.01%
2023/09/07	1.4	545.96	0.1	545.00	542.00	1.3	20,476	0.01%
2023/09/06	1	550.00	1	555.00	550.00	0	20,571	0.00%
2023/09/05	1.5	552.34	5	553.00	552.00	-3.5	20,653	-0.02%
2023/09/04	0	550.00	11	553.09	557.00	-11	20,834	-0.05%
2023/09/01	1.2	548.30	0	0.00	548.00	1.2	21,135	0.01%
2023/08/31	0	550.00	0	0.00	549.00	0	21,244	0.00%
2023/08/30	0	557.00	1	558.00	555.00	-1	20,850	0.00%
2023/08/29	0.1	550.00	0	0.00	552.00	0.1	21,101	0.00%
2023/08/25	2.2	549.05	1	546.00	546.00	1.2	22,536	0.01%
2023/08/24	2	561.50	7.3	561.97	564.00	-5.3	22,803	-0.02%
2023/08/23	1	549.96	3	550.67	552.00	-2	23,325	-0.01%
2023/08/22	0.1	542.00	0.2	542.00	541.00	-0.1	24,576	0.00%
2023/08/21	0.3	537.33	1.1	536.24	537.00	-0.8	25,396	0.00%
2023/08/18	2.1	541.02	1	539.00	539.00	1.1	25,437	0.00%
2023/08/17	1	543.00	1	544.00	544.00	0	25,471	0.00%
2023/08/16	3.5	539.26	0.5	539.00	542.00	3	25,376	0.01%
2023/08/15	1.1	541.19	0	0.00	542.00	1.1	25,440	0.00%
2023/08/14	2.1	540.01	32.2	538.95	541.00	-30.1	25,923	-0.12%
2023/08/11	1.2	550.04	0.2	552.00	546.00	1	26,265	0.00%
2023/08/10	2	551.01	38	552.00	551.00	-36	26,324	-0.14%
2023/08/08	1.2	552.20	1	554.00	552.00	0.2	26,315	0.00%
2023/08/07	1	559.00	10	561.00	558.00	-9	26,222	-0.03%
2023/08/04	3.7	554.83	1	554.00	554.00	2.7	26,296	0.01%
2023/08/02	0	563.00	0	0.00	561.00	0	26,129	0.00%
2023/08/01	1	567.00	0.1	566.00	567.00	0.9	25,890	0.00%
2023/07/31	1.1	569.50	0	0.00	565.00	1.1	25,744	0.00%
2023/07/28	3.1	569.31	4	569.00	567.00	-0.9	25,560	0.00%
2023/07/27	0.3	568.80	0	0.00	569.00	0.3	25,440	0.00%
2023/07/26	0.1	566.83	0	0.00	566.00	0.1	25,492	0.00%
2023/07/25	21.1	566.95	1	566.01	569.00	20	25,684	0.08%
2023/07/24	13.2	559.11	3	558.67	558.00	10.2	25,850	0.04%
2023/07/21	7.4	560.07	2	560.50	560.00	5.4	25,950	0.02%
2023/07/20	1.1	581.84	1	579.00	579.00	0.1	25,786	0.00%
2023/07/19	0.1	585.00	3.6	584.18	581.00	-3.6	25,816	-0.01%
2023/07/18	3.2	583.86	4.2	583.31	581.00	-1	25,858	0.00%
2023/07/17	0	588.00	0	588.00	591.00	0	25,796	0.00%
2023/07/14	0	0.00	4.2	590.57	591.00	-4.2	25,918	-0.02%
2023/07/13	2	586.00	5.5	587.53	585.00	-3.5	25,786	-0.01%
2023/07/11	0.1	572.00	1	573.00	577.00	-0.9	25,648	0.00%
2023/07/10	1	565.03	1	572.00	565.00	0	25,775	0.00%
2023/07/07	1	567.00	2.4	566.21	565.00	-1.4	25,865	-0.01%
2023/07/06	10.5	569.46	20	566.90	565.00	-9.5	25,930	-0.04%
2023/07/05	3	581.00	4	581.00	582.00	-1	25,578	0.00%
2023/07/04	0	582.00	2.1	582.00	585.00	-2.1	25,472	-0.01%
2023/07/03	0.1	578.29	1	579.00	579.00	-0.9	25,609	0.00%
2023/06/30	2	571.50	0.1	575.00	576.00	1.9	25,755	0.01%
2023/06/29	0	573.00	0	0.00	573.00	0	25,697	0.00%
2023/06/28	71	574.82	1	573.00	574.00	70	25,703	0.27%
2023/06/27	0	573.00	0	0.00	572.00	0	25,687	0.00%
2023/06/26	0	576.50	1	576.00	574.00	-1	25,597	0.00%
2023/06/21	2.4	579.54	2.2	582.27	581.00	0.2	25,510	0.00%
2023/06/20	2	582.49	3.4	582.65	583.00	-1.4	25,594	-0.01%
2023/06/19	4.1	583.26	1	583.00	583.00	3	26,029	0.01%
2023/06/16	1	585.98	2	588.00	589.00	-1	26,095	0.00%
2023/06/15	4	589.50	4.6	590.37	591.00	-0.6	25,657	0.00%
2023/06/14	1	589.00	5.5	589.93	590.00	-4.5	25,753	-0.02%
2023/06/13	25.1	592.44	9.4	590.90	593.00	15.7	25,726	0.06%
2023/06/12	0	571.00	0.3	572.25	574.00	-0.3	25,178	0.00%
2023/06/09	0	0.00	2	563.50	565.00	-2	25,079	-0.01%
2023/06/08	1.3	558.94	0	0.00	559.00	1.3	25,120	0.01%
2023/06/07	3	562.00	3.1	566.63	568.00	-0.1	25,136	0.00%
2023/06/06	0	0.00	1.1	560.00	560.00	-1.1	25,036	0.00%
2023/06/05	30.1	557.00	30.1	556.00	555.00	0	25,107	0.00%
2023/06/02	1	557.00	3.2	561.31	562.00	-2.2	25,241	-0.01%
2023/06/01	1.1	550.09	0	0.00	551.00	1.1	25,103	0.00%
2023/05/31	1.5	557.82	4	557.75	558.00	-2.5	25,083	-0.01%
2023/05/30	0	0.00	0.3	565.00	566.00	-0.3	24,007	0.00%
2023/05/29	0	0.00	0.7	565.56	568.00	-0.7	23,997	0.00%
2023/05/26	5.8	563.78	16.2	565.04	566.00	-10.4	23,782	-0.04%
2023/05/25	2.1	539.98	49.6	541.32	543.00	-47.5	22,609	-0.21%
2023/05/24	0	525.00	0	526.00	525.00	0	21,955	0.00%
2023/05/23	1	527.00	0.1	526.00	530.00	0.9	21,862	0.00%
2023/05/22	0	529.11	1.4	530.55	531.00	-1.4	21,870	-0.01%
2023/05/19	0	0.00	8.1	532.01	532.00	-8.1	22,050	-0.04%
2023/05/18	1.1	529.00	11.7	529.91	530.00	-10.6	22,015	-0.05%
2023/05/17	0.1	516.00	88.3	512.15	519.00	-88.3	22,326	-0.40%
2023/05/16	1.1	504.12	3.1	504.98	505.00	-2	22,000	-0.01%
2023/05/15	0.1	497.00	0	0.00	495.50	0.1	22,027	0.00%
2023/05/12	1	501.00	1	499.00	496.00	0	22,278	0.00%
2023/05/11	1	501.00	1	499.00	499.00	0	22,285	0.00%
2023/05/10	1.4	506.03	1	503.00	503.00	0.4	22,646	0.00%
2023/05/09	1	506.00	1.2	509.72	510.00	-0.2	22,723	0.00%
2023/05/08	0	504.00	0	505.00	504.00	0	22,966	0.00%
2023/05/05	1	500.00	2	500.00	500.00	-1	23,305	0.00%
2023/05/04	1	496.52	1	498.00	498.00	0	23,897	0.00%
2023/05/03	0.2	497.95	0.2	497.77	496.00	0	24,239	0.00%
2023/05/02	1.1	500.00	0.3	501.00	501.00	0.9	25,256	0.00%
2023/04/28	1	498.50	3.1	498.68	502.00	-2.1	27,073	-0.01%
2023/04/27	32.2	489.14	0	0.00	493.50	32.2	27,121	0.12%
2023/04/26	3.2	492.86	5.3	496.52	491.50	-2.1	27,201	-0.01%
2023/04/25	5.2	500.48	4.2	500.79	498.00	1	27,974	0.00%
2023/04/24	2	508.00	2	506.50	507.00	0	27,708	0.00%
2023/04/21	22	514.82	1	511.00	511.00	21	27,776	0.08%
2023/04/20	2	512.97	2.1	510.57	513.00	-0.1	27,903	0.00%
2023/04/19	6.6	510.07	0	0.00	510.00	6.6	28,393	0.02%
2023/04/18	2.2	515.61	0	0.00	515.00	2.2	28,390	0.01%
2023/04/17	2.1	515.05	1	516.00	520.00	1.1	28,529	0.00%
2023/04/14	1.3	514.23	1.2	517.83	516.00	0.1	28,605	0.00%
2023/04/13	3.1	515.30	2	512.50	510.00	1.1	28,552	0.00%
2023/04/12	4.2	519.53	3.1	519.90	520.00	1.1	28,488	0.00%
2023/04/11	5	523.80	5	524.20	524.00	0	28,475	0.00%
2023/04/10	1	530.02	2	531.00	529.00	-1	28,640	0.00%
2023/04/07	1	533.00	1	531.00	531.00	0	28,687	0.00%
2023/04/06	0	0.00	2.1	529.00	530.00	-2.1	28,691	-0.01%
2023/03/31	2.2	534.64	5	535.00	533.00	-2.8	28,682	-0.01%
2023/03/30	23	534.87	2.1	534.94	535.00	20.9	28,524	0.07%
2023/03/29	0	528.00	10	527.00	530.00	-10	28,807	-0.03%
2023/03/28	3.2	526.09	2.4	526.00	525.00	0.8	29,037	0.00%
2023/03/27	3	533.33	6	532.67	531.00	-3	29,101	-0.01%
2023/03/24	7	536.29	1	537.00	539.00	6	29,626	0.02%
2023/03/23	2	530.50	5.2	535.21	538.00	-3.2	29,664	-0.01%
2023/03/22	2	528.00	7.7	530.22	533.00	-5.7	29,729	-0.02%
2023/03/21	1	513.00	3	515.67	517.00	-2	29,578	-0.01%
2023/03/20	1	513.03	0	0.00	512.00	1	29,623	0.00%
2023/03/17	0.1	515.00	5.2	516.55	518.00	-5.1	29,857	-0.02%
2023/03/16	2.3	507.10	2	505.00	505.00	0.3	29,759	0.00%
2023/03/15	0	0.00	0.1	514.14	511.00	-0.1	30,002	0.00%
2023/03/14	4.2	510.11	0	0.00	510.00	4.2	30,291	0.01%
2023/03/13	1.2	510.93	7	514.71	516.00	-5.8	30,423	-0.02%
2023/03/10	9.2	513.37	3.1	513.00	513.00	6.1	30,537	0.02%
2023/03/09	3	523.33	6	523.83	522.00	-3	30,832	-0.01%
2023/03/08	2	520.00	0	520.00	521.00	2	31,424	0.01%
2023/03/07	1	524.00	1	524.00	524.00	0	31,652	0.00%
2023/03/06	4	519.75	0.3	521.20	521.00	3.8	31,886	0.01%
2023/03/03	4.2	519.76	0	0.00	516.00	4.2	32,186	0.01%
2023/03/02	1.1	518.82	0.4	519.00	519.00	0.7	32,254	0.00%
2023/03/01	2.1	512.95	7.1	512.79	522.00	-5	32,536	-0.02%
2023/02/24	7.1	521.26	1	523.98	511.00	6	32,498	0.02%
2023/02/23	2.2	515.64	5.1	515.75	518.00	-2.9	32,298	-0.01%
2023/02/22	4.2	506.87	1	507.00	507.00	3.2	32,473	0.01%
2023/02/21	0.2	514.70	1	513.00	516.00	-0.8	32,815	0.00%
2023/02/20	11.1	516.11	2	518.00	517.00	9.1	34,018	0.03%
2023/02/17	7.6	519.32	5.1	517.99	518.00	2.6	35,571	0.01%
2023/02/16	1.3	529.40	107	527.07	528.00	-105.7	36,136	-0.29%	大賣/鉅額交易
2023/02/15	17	527.25	107.7	527.02	525.00	-90.8	36,969	-0.25%	大賣/
2023/02/14	2	544.50	0.6	544.08	545.00	1.4	36,474	0.00%
2023/02/13	1.3	540.00	0	0.00	541.00	1.3	36,980	0.00%
2023/02/10	12	542.33	8.1	543.52	545.00	3.9	37,131	0.01%
2023/02/09	0	0.00	2.2	539.91	540.00	-2.2	37,247	-0.01%
2023/02/08	0	536.00	12.7	538.07	540.00	-12.7	37,407	-0.03%
2023/02/07	5.1	524.19	5	525.21	523.00	0.1	37,484	0.00%
2023/02/06	3.2	531.15	3.5	528.18	526.00	-0.3	37,468	0.00%
2023/02/03	9	539.89	8.7	540.07	542.00	0.3	37,646	0.00%
2023/02/02	6.4	539.22	13.4	539.57	540.00	-7	37,759	-0.02%
2023/02/01	17.1	525.82	3.1	529.93	530.00	14.1	37,711	0.04%
2023/01/31	114.6	525.45	6.3	526.27	522.00	108.3	37,910	0.29%	大買/鉅額交易
2023/01/30	17	539.29	68.9	538.31	543.00	-51.9	37,683	-0.14%
2023/01/17	2	501.50	1.9	502.12	503.00	0.1	36,883	0.00%
2023/01/16	0.1	503.85	7.3	504.13	505.00	-7.3	37,198	-0.02%
2023/01/13	5	501.98	101.3	501.49	500.00	-96.3	37,224	-0.26%	大賣/
2023/01/12	3	486.50	2.4	486.36	486.50	0.6	36,813	0.00%
2023/01/11	9.1	485.36	4	484.63	484.50	5.1	37,236	0.01%
2023/01/10	0	483.50	9	484.77	486.00	-9	37,553	-0.02%
2023/01/09	0.1	472.50	12.5	473.87	481.00	-12.5	37,698	-0.03%
2023/01/06	2.1	456.76	3.1	457.35	458.50	-1	37,829	0.00%
2023/01/05	2	458.50	3.2	458.14	458.50	-1.2	38,114	0.00%
2023/01/04	2.1	451.48	3	453.33	449.50	-0.9	38,613	0.00%
2023/01/03	0	0.00	2.1	451.54	453.00	-2.1	39,888	-0.01%
2022/12/30	3	453.17	2.1	455.20	448.50	1	40,170	0.00%
2022/12/29	7.4	446.34	3.5	445.33	446.00	3.9	40,314	0.01%
2022/12/28	9.4	448.83	3.1	448.22	451.00	6.3	40,705	0.02%
2022/12/27	2	458.74	4	461.25	457.00	-2	40,835	0.00%
2022/12/26	0.2	455.33	1	455.96	456.50	-0.9	41,264	0.00%
2022/12/23	9.3	456.68	2.3	455.26	455.00	7	41,920	0.02%
2022/12/22	0	0.00	19.7	468.15	468.00	-19.7	42,189	-0.05%
2022/12/21	4	460.88	17.1	460.18	459.00	-13.1	42,527	-0.03%
2022/12/20	3.2	463.47	2	456.50	457.50	1.2	42,340	0.00%
2022/12/19	1.1	467.47	1	467.00	466.50	0.1	42,359	0.00%
2022/12/16	9.4	468.21	1.1	469.55	471.00	8.3	42,503	0.02%
2022/12/15	1.2	475.75	3	479.00	480.50	-1.8	42,205	0.00%
2022/12/14	3	476.17	2.1	479.03	480.50	0.9	42,204	0.00%
2022/12/13	3.1	475.39	1	474.50	471.50	2.1	42,024	0.01%
2022/12/12	4.7	475.02	1.3	475.00	475.00	3.4	41,755	0.01%
2022/12/09	3.3	477.70	3.1	480.66	481.50	0.3	42,057	0.00%
2022/12/08	6.1	471.00	1	471.00	471.50	5.1	42,010	0.01%
2022/12/07	5.2	477.27	2.3	480.36	475.00	2.9	41,933	0.01%
2022/12/06	2.2	478.65	0	0.00	478.00	2.2	41,599	0.01%
2022/12/05	2	494.21	3	491.67	489.00	-1	41,283	0.00%
2022/12/02	5.1	494.23	2	493.00	492.50	3.1	41,276	0.01%
2022/12/01	2.1	504.76	12.2	504.19	498.50	-10.1	41,382	-0.02%
2022/11/30	2	485.75	4	485.75	490.00	-2	40,964	0.00%
2022/11/29	9	480.11	3.4	480.12	487.00	5.6	40,277	0.01%
2022/11/28	7.1	487.62	3	484.17	480.50	4.1	40,140	0.01%
2022/11/25	10	496.35	11.1	497.44	498.00	-1.1	40,144	0.00%
2022/11/24	0	0.00	10	493.95	496.00	-10	40,134	-0.02%
2022/11/23	2	490.75	13	494.46	492.00	-11	40,081	-0.03%
2022/11/22	13	480.88	13.2	483.50	491.00	-0.2	39,966	0.00%
2022/11/21	11	487.31	2	485.00	482.00	9	39,560	0.02%
2022/11/18	6.2	490.18	6.5	490.59	487.00	-0.3	39,221	0.00%
2022/11/17	8.4	481.40	7.1	479.94	485.00	1.3	38,864	0.00%
2022/11/16	23	486.65	10.5	484.97	487.00	12.5	38,432	0.03%
2022/11/15	23.5	479.76	24.2	472.22	480.00	-0.7	37,352	0.00%
2022/11/14	5.3	445.76	16.1	449.37	445.00	-10.8	35,699	-0.03%
2022/11/11	15	440.47	46	439.44	441.50	-31	34,964	-0.09%
2022/11/10	9	408.72	3.2	408.88	407.50	5.8	34,084	0.02%
2022/11/09	18	409.61	10.4	410.63	417.00	7.7	33,896	0.02%
2022/11/08	2	397.00	3.1	397.84	399.00	-1.1	33,380	0.00%
2022/11/07	0	0.00	12.1	389.88	390.00	-12.1	33,175	-0.04%
2022/11/04	3.1	381.33	2	381.25	382.00	1.1	32,981	0.00%
2022/11/03	14.5	384.35	0	0.00	384.00	14.5	32,855	0.04%
2022/11/02	2	390.50	0	390.50	395.00	2	32,546	0.01%
2022/11/01	1.1	390.50	7.1	390.29	391.50	-6	32,493	-0.02%
2022/10/31	9	383.33	31	386.06	390.00	-22	32,349	-0.07%
2022/10/28	4.2	378.73	2	377.50	379.50	2.2	32,143	0.01%
2022/10/27	7.2	386.28	10.4	385.46	385.50	-3.2	31,934	-0.01%
2022/10/26	0.7	377.53	23	376.54	376.00	-22.3	31,837	-0.07%
2022/10/25	15.1	376.25	17	376.26	371.00	-1.9	31,259	-0.01%
2022/10/24	10.2	388.46	3	392.67	387.00	7.2	30,471	0.02%
2022/10/21	5.3	393.59	2	390.75	389.50	3.3	30,258	0.01%
2022/10/20	7.2	389.73	8.4	389.01	397.50	-1.1	29,946	0.00%
2022/10/19	7.2	401.08	3.2	397.50	395.50	4	29,365	0.01%
2022/10/18	61.1	406.09	1	403.53	407.00	60.1	28,847	0.21%
2022/10/17	4.6	400.56	6	399.08	397.00	-1.4	28,600	0.00%
2022/10/14	3	413.00	10.3	412.81	412.00	-7.3	28,282	-0.03%
2022/10/13	8.4	399.76	4.1	398.91	395.00	4.3	27,964	0.02%
2022/10/12	10	397.96	4	397.75	397.50	6	27,663	0.02%
2022/10/11	26.2	406.87	11	409.68	401.50	15.2	27,423	0.06%
2022/10/07	7.1	442.20	2	438.00	438.00	5.1	26,691	0.02%
2022/10/06	1	451.00	2	449.75	451.00	-1	26,693	0.00%
2022/10/05	3.3	447.92	7.3	445.32	445.00	-4	26,921	-0.01%
2022/10/04	2.1	429.21	1	431.00	429.00	1.1	26,530	0.00%
2022/10/03	6	420.98	26.2	417.01	417.00	-20.2	26,223	-0.08%
2022/09/30	8.1	424.63	1.4	423.04	422.00	6.7	26,254	0.03%
2022/09/29	3.4	436.41	4.7	434.97	435.00	-1.3	26,253	0.00%
2022/09/28	5.4	445.86	2.2	441.59	438.00	3.2	26,244	0.01%
2022/09/27	33.1	448.52	45	448.79	448.00	-11.9	26,506	-0.04%
2022/09/26	3.6	447.44	5	447.90	446.50	-1.4	26,962	-0.01%
2022/09/23	3.8	458.08	2	457.25	455.00	1.8	27,451	0.01%
2022/09/22	5.3	462.14	1	467.50	464.50	4.3	27,727	0.02%
2022/09/21	1	473.50	0	0.00	471.00	1	27,741	0.00%
2022/09/20	4	474.00	3	476.17	476.50	1	27,593	0.00%
2022/09/19	1.2	467.50	0.3	468.00	467.00	0.9	27,894	0.00%
2022/09/16	5.1	469.94	0.2	470.50	472.00	4.9	28,073	0.02%
2022/09/15	2.1	478.04	0	0.00	476.50	2.1	28,147	0.01%
2022/09/14	23.3	478.75	0	480.00	480.00	23.3	28,278	0.08%
2022/09/13	0.4	492.74	1.1	494.45	493.00	-0.6	28,455	0.00%
2022/09/12	0	0.00	0.1	488.00	486.50	-0.1	28,749	0.00%
2022/09/08	3.4	473.75	0	0.00	475.00	3.4	29,113	0.01%
2022/09/07	2.6	476.44	1	474.00	472.50	1.6	29,096	0.01%
2022/09/06	1	486.50	0	489.50	489.00	1	29,112	0.00%
2022/09/05	0	487.50	0	0.00	486.00	0	29,439	0.00%
2022/09/02	4.4	486.56	1	485.00	485.00	3.4	29,720	0.01%
2022/09/01	1.3	494.28	0	0.00	490.50	1.3	29,578	0.00%
2022/08/31	0	496.00	3	495.17	505.00	-3	29,198	-0.01%
2022/08/30	8.5	497.59	7	497.14	496.00	1.5	28,856	0.01%
2022/08/29	4.8	498.56	1.4	499.50	498.50	3.4	28,778	0.01%
2022/08/26	2	511.00	2	513.00	512.00	0	28,629	0.00%
2022/08/25	2	507.00	1.1	507.14	508.00	1	28,769	0.00%
2022/08/24	2.1	505.05	1	503.00	503.00	1.1	29,098	0.00%
2022/08/23	8.2	503.14	2	504.00	504.00	6.2	30,061	0.02%
2022/08/22	0.1	512.91	0.1	511.00	510.00	0	30,315	0.00%
2022/08/19	2.1	519.05	0	0.00	519.00	2.1	30,432	0.01%
2022/08/18	0.3	521.61	0	0.00	520.00	0.3	30,670	0.00%
2022/08/17	0	0.00	5.1	524.37	527.00	-5.1	30,742	-0.02%
2022/08/16	1	525.98	7.1	524.86	525.00	-6.1	30,586	-0.02%
2022/08/15	3	521.67	3.1	521.39	523.00	-0.1	30,524	0.00%
2022/08/12	0.1	516.00	1	515.02	517.00	-0.9	30,547	0.00%
2022/08/11	0	0.00	0.3	512.00	514.00	-0.3	30,704	0.00%
2022/08/10	4.2	500.83	2	500.00	500.00	2.2	30,818	0.01%
2022/08/09	4.4	506.81	2	508.50	510.00	2.4	30,879	0.01%
2022/08/08	1.1	511.10	1.1	513.05	512.00	0	30,879	0.00%
2022/08/05	5	513.40	34.4	515.72	516.00	-29.4	31,041	-0.09%
2022/08/04	1	499.97	0.1	500.00	500.00	1	31,033	0.00%
2022/08/03	1.2	494.25	2	498.00	501.00	-0.8	31,051	0.00%
2022/08/02	1.6	491.87	1	495.00	492.00	0.6	31,285	0.00%
2022/08/01	6.3	502.40	0	0.00	504.00	6.3	31,013	0.02%
2022/07/29	4.1	508.99	34.2	509.02	509.00	-30.2	31,151	-0.10%
2022/07/28	0	504.00	5.2	505.96	501.00	-5.2	31,006	-0.02%
2022/07/27	0	493.50	0.1	501.00	502.00	0	30,718	0.00%
2022/07/26	1.1	492.09	1.1	494.93	495.00	0	30,869	0.00%
2022/07/25	0	500.00	2	500.25	499.50	-2	31,179	-0.01%
2022/07/22	1.2	502.83	2.5	503.56	503.00	-1.3	31,681	0.00%
2022/07/21	11.6	495.72	1.8	496.42	501.00	9.7	32,190	0.03%
2022/07/20	0.1	498.50	1.2	500.67	495.00	-1.1	32,415	0.00%
2022/07/19	0.3	490.00	1	489.00	491.00	-0.7	32,545	0.00%
2022/07/18	9	495.17	8.4	492.15	495.50	0.6	32,701	0.00%
2022/07/15	13.2	489.64	79.4	485.83	492.50	-66.2	32,356	-0.20%
2022/07/14	7	473.57	3.2	470.98	475.00	3.9	31,952	0.01%
2022/07/13	7.1	470.86	6.6	470.25	470.50	0.4	31,697	0.00%
2022/07/12	12.3	451.63	0	0.00	449.50	12.3	31,226	0.04%
2022/07/11	2.4	466.21	1	462.00	462.00	1.4	31,311	0.00%
2022/07/08	7.2	464.47	2.5	464.72	467.00	4.7	31,263	0.02%
2022/07/07	1.2	445.84	21.2	442.97	457.50	-20	31,229	-0.06%
2022/07/06	19.2	443.56	4	440.63	435.50	15.2	30,937	0.05%
2022/07/05	1.5	444.07	3	448.33	446.00	-1.5	30,873	0.00%
2022/07/04	4.8	446.04	8.1	442.18	440.00	-3.3	30,506	-0.01%
2022/07/01	51.2	460.96	11.4	460.69	453.50	39.7	30,347	0.13%
2022/06/30	9.3	480.99	2	478.25	476.00	7.3	29,946	0.02%
2022/06/29	1.2	492.85	1.2	491.78	491.00	0.1	29,671	0.00%
2022/06/28	0.4	497.75	5	497.21	497.50	-4.6	29,540	-0.02%
2022/06/27	4.1	500.38	6	501.33	498.50	-1.9	29,972	-0.01%
2022/06/24	2.3	487.84	2.2	488.70	486.50	0.1	29,589	0.00%
2022/06/23	7.7	487.98	2	488.00	485.50	5.7	29,563	0.02%
2022/06/22	3.6	497.89	2	495.75	494.50	1.6	29,273	0.01%
2022/06/21	2.1	504.49	5.1	501.49	505.00	-3.1	29,091	-0.01%
2022/06/20	2.4	498.03	6	498.08	498.00	-3.6	28,969	-0.01%
2022/06/17	21.7	500.67	17.1	501.77	501.00	4.6	28,737	0.02%
2022/06/16	1.1	508.65	1	515.00	508.00	0.1	28,369	0.00%
2022/06/15	14.3	509.45	30	511.00	509.00	-15.7	28,692	-0.05%
2022/06/14	36.8	509.23	1	510.00	513.00	35.8	29,113	0.12%
2022/06/13	61.1	517.81	5.5	515.38	516.00	55.6	29,231	0.19%
2022/06/10	8.3	531.79	0	533.00	530.00	8.3	29,915	0.03%
2022/06/09	1	538.01	0	0.00	541.00	1	30,121	0.00%
2022/06/08	0	0.00	1	544.00	544.00	-1	30,495	0.00%
2022/06/07	0.1	534.00	0	0.00	535.00	0.1	30,939	0.00%
2022/06/06	1	542.00	1	543.00	540.00	0	31,482	0.00%
2022/06/02	0.2	543.00	0	0.00	540.00	0.2	32,503	0.00%
2022/06/01	5.7	550.09	3	554.32	549.00	2.6	33,586	0.01%
2022/05/31	0.1	545.00	1.3	559.15	560.00	-1.2	34,031	0.00%
2022/05/30	3	540.00	6	540.05	547.00	-3	33,392	-0.01%
2022/05/27	0.1	526.03	11.7	528.40	530.00	-11.5	33,493	-0.03%
2022/05/26	2.4	515.90	1	515.00	514.00	1.4	34,140	0.00%
2022/05/25	6	520.00	0	0.00	524.00	6	35,151	0.02%
2022/05/24	2.1	524.94	0	0.00	520.00	2.1	36,006	0.01%
2022/05/23	0.7	529.06	12.1	532.34	528.00	-11.3	36,242	-0.03%
2022/05/20	1	529.98	4.1	529.51	530.00	-3.1	36,525	-0.01%
2022/05/19	19.6	523.01	0	0.00	522.00	19.6	36,544	0.05%
2022/05/18	4.5	538.74	11.2	540.70	538.00	-6.6	36,409	-0.02%
2022/05/17	0.1	529.26	4.2	528.51	530.00	-4.1	36,201	-0.01%
2022/05/16	3.3	520.64	2.1	521.55	520.00	1.1	36,213	0.00%
2022/05/13	3.2	509.58	0	0.00	511.00	3.2	36,226	0.01%
2022/05/12	2.3	513.48	0.2	517.00	505.00	2.2	36,205	0.01%
2022/05/11	4.3	520.50	5.3	522.87	521.00	-1	36,111	0.00%
2022/05/10	2.8	508.64	0.2	510.00	518.00	2.6	36,236	0.01%
2022/05/09	3.1	521.64	1.1	523.00	520.00	2.1	36,043	0.01%
2022/05/06	14.4	528.25	0	0.00	528.00	14.4	36,311	0.04%
2022/05/05	2	543.00	1.6	542.00	542.00	0.4	36,719	0.00%
2022/05/04	2	532.01	0	0.00	534.00	2	36,878	0.01%
2022/05/03	0.1	536.33	1	538.00	531.00	-0.9	37,474	0.00%
2022/04/29	2.2	536.91	1	539.03	538.00	1.2	37,822	0.00%
2022/04/28	4.8	527.14	2.4	530.17	531.00	2.4	38,037	0.01%
2022/04/27	11.7	529.56	3.1	528.07	526.00	8.6	38,056	0.02%
2022/04/26	1.8	547.04	0	0.00	546.00	1.8	37,799	0.00%
2022/04/25	11.2	548.79	1.2	548.18	547.00	10	37,929	0.03%
2022/04/22	6.7	557.77	0	0.00	558.00	6.7	38,201	0.02%
2022/04/21	2.3	565.67	1.3	569.84	565.00	1	39,298	0.00%
2022/04/20	1	570.00	0.2	569.00	570.00	0.8	39,626	0.00%
2022/04/19	1.2	565.13	1	565.00	565.00	0.2	39,813	0.00%
2022/04/18	2.5	563.87	1	561.00	561.00	1.5	40,089	0.00%
2022/04/15	33.9	562.13	1.2	564.17	562.00	32.7	40,464	0.08%
2022/04/14	2	576.00	1.1	575.27	573.00	0.9	40,632	0.00%
2022/04/13	1.1	566.51	4.3	572.87	573.00	-3.2	41,201	-0.01%
2022/04/12	4.5	559.43	1.2	558.00	557.00	3.3	41,763	0.01%
2022/04/11	6.8	561.58	0.2	561.00	558.00	6.6	42,575	0.02%
2022/04/08	4.6	567.36	7	567.00	567.00	-2.4	43,114	-0.01%
2022/04/07	28.6	570.52	2.1	566.24	566.00	26.5	42,975	0.06%
2022/04/06	8.4	578.05	0	0.00	578.00	8.4	42,670	0.02%
2022/04/01	4.4	585.37	1	588.00	589.00	3.4	42,608	0.01%
2022/03/31	0	596.00	1	595.00	597.00	-1	42,383	0.00%
2022/03/30	1.1	599.71	13.2	598.93	600.00	-12.1	42,190	-0.03%
2022/03/29	2.3	586.39	2.3	588.24	589.00	0	41,780	0.00%
2022/03/28	3.9	583.37	5	583.00	584.00	-1.1	41,696	0.00%
2022/03/25	2.2	595.40	3.3	596.22	598.00	-1	41,541	0.00%
2022/03/24	1	587.00	2	590.50	591.00	-1	41,462	0.00%
2022/03/23	0.1	588.00	9	589.89	590.00	-8.9	41,530	-0.02%
2022/03/22	1.3	582.92	1.1	581.18	583.00	0.2	41,462	0.00%
2022/03/21	1.1	586.99	11.2	586.18	586.00	-10.1	41,489	-0.02%
2022/03/18	3.5	580.29	34.2	578.27	581.00	-30.6	41,509	-0.07%
2022/03/17	1.2	577.26	9.4	578.34	582.00	-8.2	41,034	-0.02%
2022/03/16	18.4	558.48	11.1	556.47	558.00	7.3	40,193	0.02%
2022/03/15	34.3	559.50	0	0.00	558.00	34.3	39,654	0.09%
2022/03/14	4.6	573.60	1	574.00	572.00	3.6	38,771	0.01%
2022/03/11	22.1	576.55	1.3	576.08	575.00	20.8	38,519	0.05%
2022/03/10	0.6	588.26	5.4	586.56	587.00	-4.8	38,267	-0.01%
2022/03/09	13.6	570.51	4.4	569.41	568.00	9.2	37,892	0.02%
2022/03/08	24.5	565.50	10	565.40	563.00	14.5	37,776	0.04%
2022/03/07	37.3	578.19	21	578.27	576.00	16.3	36,818	0.04%
2022/03/04	40.7	595.77	1	595.00	595.00	39.7	36,413	0.11%
2022/03/03	2.6	602.70	8	604.00	602.00	-5.4	35,872	-0.02%
2022/03/02	1.8	601.66	0	0.00	601.00	1.8	35,752	0.00%
2022/03/01	6.2	602.98	4.1	607.52	604.00	2.2	35,275	0.01%
2022/02/25	10.1	603.59	4	605.00	604.00	6.1	34,503	0.02%
2022/02/24	20	612.06	21	609.48	604.00	-1	33,345	0.00%
2022/02/23	4.5	624.67	0	0.00	625.00	4.5	32,459	0.01%
2022/02/22	5.4	626.47	2.3	626.16	627.00	3.1	32,519	0.01%
2022/02/21	1.1	633.09	0	0.00	632.00	1.1	32,286	0.00%
2022/02/18	2.4	638.16	1	638.00	637.00	1.4	32,218	0.00%
2022/02/17	1	641.00	16.1	644.99	645.00	-15.1	32,220	-0.05%
2022/02/16	10.1	644.00	16.1	641.52	646.00	-6	32,177	-0.02%
2022/02/15	2.2	634.14	3	633.00	633.00	-0.8	32,021	0.00%
2022/02/14	25	638.28	0	0.00	637.00	25	31,963	0.08%
2022/02/11	0	647.00	1	643.00	650.00	-1	31,766	0.00%
2022/02/10	2	644.00	4	642.00	649.00	-2	31,980	-0.01%
2022/02/09	0	0.00	2	635.00	633.00	-2	31,733	-0.01%
2022/02/08	2.1	638.76	1	628.00	628.00	1.1	31,787	0.00%
2022/02/07	1.2	634.49	16.2	635.98	635.00	-15	31,425	-0.05%
2022/01/26	5.1	636.87	1.1	640.95	636.00	4.1	30,649	0.01%
2022/01/25	6	641.83	8	640.63	641.00	-2	30,403	-0.01%
2022/01/24	4	643.75	6.1	651.48	653.00	-2.1	29,800	-0.01%
2022/01/21	5.3	642.00	5.5	642.82	641.00	-0.2	29,444	0.00%
2022/01/20	11	652.73	14	650.36	651.00	-3	28,894	-0.01%
2022/01/19	10.1	654.23	10	653.50	654.00	0.1	28,369	0.00%
2022/01/18	12.1	671.82	7.2	668.58	662.00	4.9	28,030	0.02%
2022/01/17	35.8	684.05	13.4	683.37	683.00	22.4	27,585	0.08%
2022/01/14	22.4	668.88	44	671.34	672.00	-21.6	26,825	-0.08%
2022/01/13	3.2	657.40	14.2	659.07	661.00	-11	25,511	-0.04%
2022/01/12	4.5	654.64	6	654.00	660.00	-1.5	25,150	-0.01%
2022/01/11	4	646.75	5	646.60	651.00	-1	24,793	0.00%
2022/01/10	21	638.24	4.1	636.09	643.00	16.9	24,559	0.07%
2022/01/07	13.1	636.37	11	638.18	634.00	2.1	24,807	0.01%
2022/01/06	19.1	639.37	11.9	640.79	644.00	7.2	24,402	0.03%
2022/01/05	15.3	658.36	15.1	657.97	650.00	0.2	23,830	0.00%
2022/01/04	25.2	650.07	18	650.30	656.00	7.2	23,113	0.03%
2022/01/03	10.1	626.50	12.2	629.72	631.00	-2.1	22,096	-0.01%
2021/12/30	0	0.00	2.1	618.33	615.00	-2.1	21,411	-0.01%
2021/12/29	0	0.00	3.3	615.45	616.00	-3.3	21,625	-0.02%
2021/12/28	15	614.67	9.3	613.96	615.00	5.7	21,780	0.03%
2021/12/27	1	608.00	5.1	608.37	606.00	-4.1	21,565	-0.02%
2021/12/24	0.1	604.00	3.1	605.68	604.00	-3	21,905	-0.01%
2021/12/23	0	603.00	0	0.00	606.00	0	22,229	0.00%
2021/12/22	2.1	599.05	0	0.00	600.00	2.1	22,772	0.01%
2021/12/21	1.1	596.24	0	0.00	597.00	1.1	22,887	0.00%
2021/12/20	0	0.00	1.1	599.19	598.00	-1.1	22,928	0.00%
2021/12/17	0.2	602.00	0	602.00	607.00	0.2	22,850	0.00%
2021/12/16	1.1	603.00	3.1	604.32	605.00	-2	22,810	-0.01%
2021/12/15	3	597.37	0.4	601.00	600.00	2.7	23,123	0.01%
2021/12/14	2	597.03	0	599.00	599.00	2	23,438	0.01%
2021/12/13	1	601.00	0	0.00	601.00	1	23,437	0.00%
2021/12/09	1	603.00	3	603.00	608.00	-2	23,598	-0.01%
2021/12/08	3	606.00	2	614.00	602.00	1	23,667	0.00%
2021/12/07	3	602.28	0	0.00	607.00	3	23,591	0.01%
2021/12/06	1	600.02	0	0.00	600.00	1	23,593	0.00%
2021/12/03	4	608.00	0.2	609.00	608.00	3.8	23,830	0.02%
2021/12/02	0	0.00	9.5	612.01	615.00	-9.5	23,887	-0.04%
2021/12/01	0	0.00	16.1	596.56	600.00	-16.1	24,062	-0.07%
2021/11/30	16.1	592.69	0	0.00	596.00	16.1	24,563	0.07%
2021/11/29	14.2	597.48	1	592.00	593.00	13.2	23,931	0.06%
2021/11/26	3.5	596.04	0	0.00	596.00	3.5	24,042	0.01%
2021/11/25	0.1	604.00	0	0.00	603.00	0.1	24,477	0.00%
2021/11/24	3.5	604.06	0.1	608.00	603.00	3.4	24,888	0.01%
2021/11/23	0.1	612.00	0.1	611.00	612.00	0	24,999	0.00%
2021/11/22	0	0.00	1.1	615.91	615.00	-1.1	25,405	0.00%
2021/11/19	1	622.00	2.2	618.80	618.00	-1.2	25,525	0.00%
2021/11/18	1	607.00	2	611.00	613.00	-1	25,347	0.00%
2021/11/17	0.3	610.00	5	611.00	610.00	-4.7	25,574	-0.02%
2021/11/16	0	610.00	7.1	609.85	610.00	-7	26,005	-0.03%
2021/11/15	0	0.00	2.2	608.47	608.00	-2.2	26,303	-0.01%
2021/11/12	0	0.00	4.2	607.88	604.00	-4.2	26,772	-0.02%
2021/11/11	7	604.71	10	602.30	606.00	-3	27,033	-0.01%
2021/11/10	0	0.00	2.6	609.77	612.00	-2.6	27,047	-0.01%
2021/11/09	2	611.00	9.5	612.45	611.00	-7.5	27,155	-0.03%
2021/11/08	0	0.00	1.4	601.43	602.00	-1.4	26,754	-0.01%
2021/11/05	2	598.00	3.5	598.03	600.00	-1.5	26,758	-0.01%
2021/11/04	0.1	588.50	0	588.00	587.00	0.1	26,490	0.00%
2021/11/03	0.1	594.00	0.5	592.73	592.00	-0.4	26,481	0.00%
2021/11/01	5.1	590.99	0	0.00	590.00	5.1	26,537	0.02%
2021/10/29	3	590.68	6	590.67	590.00	-3	26,607	-0.01%
2021/10/28	0	0.00	0.1	595.00	595.00	-0.1	26,557	0.00%
2021/10/27	0.2	595.27	8.5	597.65	599.00	-8.3	26,672	-0.03%
2021/10/26	0.2	598.00	0	0.00	599.00	0.2	26,739	0.00%
2021/10/25	7.1	593.29	6	593.00	593.00	1.1	26,792	0.00%
2021/10/22	0	596.00	1	596.00	600.00	-1	27,115	0.00%
2021/10/21	0.1	597.00	1.1	599.56	596.00	-1	27,178	0.00%
2021/10/20	0.1	601.00	3.1	598.96	598.00	-3	27,268	-0.01%
2021/10/19	0	0.00	1.4	599.74	600.00	-1.4	27,250	0.00%
2021/10/18	1	596.00	0	0.00	590.00	1	27,394	0.00%
2021/10/15	0	0.00	28.1	594.75	600.00	-28.1	27,505	-0.10%
2021/10/14	10	575.90	7	573.00	573.00	3	26,875	0.01%
2021/10/13	12.1	571.50	15	570.60	571.00	-2.9	27,320	-0.01%
2021/10/12	2.1	566.24	2	573.00	575.00	0.1	27,970	0.00%
2021/10/08	0	576.00	2	582.00	575.00	-2	27,894	-0.01%
2021/10/07	5.1	578.22	1	578.00	580.00	4.1	28,229	0.01%
2021/10/06	3.4	568.55	1	566.00	571.00	2.4	28,639	0.01%
2021/10/05	3.3	563.43	0.4	565.27	572.00	2.9	28,619	0.01%
2021/10/04	1.2	570.23	0	0.00	572.00	1.2	28,539	0.00%
2021/10/01	8.2	574.98	9	572.89	574.00	-0.8	28,542	0.00%
2021/09/30	6.3	578.85	1	580.00	580.00	5.3	28,214	0.02%
2021/09/29	16.4	578.58	3.1	579.40	580.00	13.3	27,922	0.05%
2021/09/28	1	593.02	0	0.00	594.00	1	27,582	0.00%
2021/09/27	1	597.00	0	0.00	602.00	1	27,608	0.00%
2021/09/24	2.1	594.90	0.4	595.00	598.00	1.7	27,588	0.01%
2021/09/23	2.2	589.61	1	588.00	588.00	1.2	27,724	0.00%
2021/09/22	6.4	586.10	1	585.00	586.00	5.4	27,840	0.02%
2021/09/17	2.4	602.67	1	607.00	600.00	1.4	27,413	0.01%
2021/09/16	0.4	601.05	0	0.00	600.00	0.4	27,048	0.00%
2021/09/15	4	609.00	0	0.00	607.00	4	26,949	0.01%
2021/09/14	0	0.00	1	616.00	613.00	-1	27,131	0.00%
2021/09/13	5.5	616.48	4	614.50	615.00	1.5	27,354	0.01%
2021/09/10	3	619.33	4.1	620.54	622.00	-1.1	27,838	0.00%
2021/09/09	3.1	612.76	1.3	614.15	619.00	1.8	28,111	0.01%
2021/09/08	1.3	620.85	15.2	622.57	619.00	-13.9	28,180	-0.05%
2021/09/07	3	631.67	1.3	625.31	623.00	1.7	27,980	0.01%
2021/09/06	7.1	624.03	15.5	631.12	631.00	-8.5	27,971	-0.03%
2021/09/03	1.5	616.67	22.1	617.76	620.00	-20.6	27,449	-0.08%
2021/09/02	0	0.00	8.5	611.94	607.00	-8.5	27,066	-0.03%
2021/09/01	1	612.00	26	611.15	613.00	-25	26,999	-0.09%
2021/08/31	7	603.14	4.2	609.86	614.00	2.8	26,721	0.01%
2021/08/30	3	600.00	4.9	601.32	605.00	-1.9	26,128	-0.01%
2021/08/27	0.2	595.14	4.4	597.00	599.00	-4.2	25,782	-0.02%
2021/08/26	0.1	594.00	2.1	593.48	594.00	-2	25,682	-0.01%
2021/08/25	4.2	582.92	19	579.95	585.00	-14.8	25,316	-0.06%
2021/08/24	1	573.03	0	0.00	572.00	1	25,155	0.00%
2021/08/23	0.2	568.00	60	560.00	566.00	-59.8	25,251	-0.24%
2021/08/20	8	556.13	7.1	558.61	552.00	0.9	25,175	0.00%
2021/08/19	21.3	566.22	0	0.00	559.00	21.3	25,451	0.08%
2021/08/18	10.4	569.13	3	570.00	574.00	7.4	25,116	0.03%
2021/08/17	1	579.04	2	581.00	580.00	-1	24,938	0.00%
2021/08/16	0.1	581.85	30	584.00	584.00	-29.9	24,674	-0.12%
2021/08/13	2.4	580.30	1	581.00	581.00	1.4	24,808	0.01%
2021/08/12	0	586.00	0	0.00	586.00	0	24,928	0.00%
2021/08/11	0.1	587.59	60.4	589.99	590.00	-60.3	25,152	-0.24%
2021/08/10	0.3	590.39	9	591.33	591.00	-8.7	25,546	-0.03%
2021/08/09	0.1	587.00	0.2	586.00	595.00	-0.1	26,196	0.00%
2021/08/06	5.1	591.00	1.1	590.91	591.00	4	26,530	0.02%
2021/08/05	0	596.00	0.5	594.80	596.00	-0.5	27,414	0.00%
2021/08/04	0.2	594.00	2.3	595.43	596.00	-2.1	29,354	-0.01%
2021/08/03	0	591.00	4	593.00	594.00	-4	30,002	-0.01%
2021/08/02	0	0.00	5	585.21	590.00	-5	29,962	-0.02%
2021/07/30	1	579.00	0.2	581.00	580.00	0.8	30,038	0.00%
2021/07/29	3.4	579.48	0	580.00	583.00	3.3	30,233	0.01%
2021/07/28	3.3	574.81	0	0.00	579.00	3.3	30,333	0.01%
2021/07/27	3.1	581.04	0	0.00	580.00	3.1	30,401	0.01%
2021/07/26	2.2	580.47	1.1	588.91	580.00	1.1	30,799	0.00%
2021/07/23	21.1	591.60	20	583.00	585.00	1.1	30,969	0.00%
2021/07/22	21	589.24	12.2	591.18	591.00	8.8	31,114	0.03%
2021/07/21	2.1	583.51	21	583.05	585.00	-18.9	31,118	-0.06%
2021/07/20	5.4	582.02	0	0.00	581.00	5.4	31,202	0.02%
2021/07/19	13.5	581.81	13	582.08	582.00	0.5	31,407	0.00%
2021/07/16	39.5	590.78	4.3	591.60	589.00	35.2	31,294	0.11%
2021/07/15	0.2	610.44	0	610.00	614.00	0.2	30,968	0.00%
2021/07/14	20.6	611.99	28.3	612.70	613.00	-7.7	31,179	-0.02%
2021/07/13	21.2	600.32	32.2	605.21	607.00	-11	30,943	-0.04%
2021/07/12	6.4	591.98	21.7	594.34	593.00	-15.3	30,876	-0.05%
2021/07/09	8.2	582.20	0	583.00	584.00	8.2	30,911	0.03%
2021/07/08	0.2	589.97	0	0.00	588.00	0.2	30,928	0.00%
2021/07/07	3.3	591.88	0.5	594.00	594.00	2.8	31,008	0.01%
2021/07/06	0.1	592.00	5.3	592.00	592.00	-5.3	31,101	-0.02%
2021/07/05	1	594.00	0	0.00	591.00	1	31,340	0.00%
2021/07/02	1.1	588.11	1	588.00	588.00	0.1	31,258	0.00%
2021/07/01	6	593.33	1.6	593.56	593.00	4.4	31,362	0.01%
2021/06/30	0	597.00	3.5	595.23	595.00	-3.4	31,667	-0.01%
2021/06/29	0	591.00	6	594.33	595.00	-6	31,970	-0.02%
2021/06/28	2	586.51	2.1	588.05	590.00	-0.1	32,137	0.00%
2021/06/25	0.2	591.95	2.4	594.68	591.00	-2.2	32,438	-0.01%
2021/06/24	0.1	592.00	0	0.00	590.00	0.1	32,754	0.00%
2021/06/23	2	593.37	23.2	590.35	595.00	-21.2	33,092	-0.06%
2021/06/22	5.5	583.30	2	580.00	578.00	3.5	33,647	0.01%
2021/06/21	17.1	586.34	6	584.34	583.00	11.1	34,968	0.03%
2021/06/18	1.1	603.91	0.7	603.85	603.00	0.4	34,720	0.00%
2021/06/17	0.2	600.38	1	601.03	606.00	-0.8	34,743	0.00%
2021/06/16	1	605.02	2.2	606.41	605.00	-1.2	35,540	0.00%
2021/06/15	1	606.00	0.1	606.58	609.00	0.9	35,598	0.00%
2021/06/11	2	602.00	2	602.00	602.00	0	35,823	0.00%
2021/06/10	1	590.00	17.2	595.52	599.00	-16.2	36,035	-0.05%
2021/06/09	2.2	585.00	1	584.00	586.00	1.2	36,016	0.00%
2021/06/08	2	590.50	0	0.00	589.00	2	36,234	0.01%
2021/06/07	9.2	588.87	5	593.00	592.00	4.2	36,918	0.01%
2021/06/04	4.2	592.26	2	592.00	595.00	2.2	37,301	0.01%
2021/06/03	0.2	597.00	2.2	598.83	596.00	-2	38,183	-0.01%
2021/06/02	1.1	595.01	21.5	595.04	595.00	-20.4	38,551	-0.05%
2021/06/01	1	596.01	4	597.50	598.00	-3	39,517	-0.01%
2021/05/31	1.1	593.04	6	595.33	597.00	-4.9	40,346	-0.01%
2021/05/28	1	582.00	6	587.67	590.00	-5	40,639	-0.01%
2021/05/27	2.4	576.04	1	582.00	582.00	1.4	41,053	0.00%
2021/05/26	0	0.00	3.3	584.28	585.00	-3.3	41,879	-0.01%
2021/05/25	8	578.73	11.2	581.10	583.00	-3.2	42,287	-0.01%
2021/05/24	1.1	568.30	2	569.00	568.00	-0.9	42,837	0.00%
2021/05/21	11	571.46	17.6	572.23	573.00	-6.6	43,410	-0.02%
2021/05/20	0.3	563.42	1.3	565.89	567.00	-1	43,561	0.00%
2021/05/19	1.3	566.54	1	570.00	567.00	0.3	43,903	0.00%
2021/05/18	10.5	558.97	15.1	562.10	572.00	-4.6	44,304	-0.01%
2021/05/17	22.3	548.01	31	550.52	549.00	-8.7	45,369	-0.02%
2021/05/14	2.3	556.58	7	555.86	557.00	-4.7	45,319	-0.01%
2021/05/13	14	554.08	8.6	551.26	547.00	5.4	45,467	0.01%
2021/05/12	74.1	543.32	73.9	545.14	560.00	0.2	45,166	0.00%
2021/05/11	27.8	575.81	5.3	573.30	571.00	22.6	44,280	0.05%
2021/05/10	4.7	590.11	0	0.00	589.00	4.7	44,416	0.01%
2021/05/07	0.2	597.00	4.2	598.32	599.00	-4.1	45,584	-0.01%
2021/05/06	2.9	585.74	7	589.00	587.00	-4.1	46,722	-0.01%
2021/05/05	8.1	585.67	0	588.00	585.00	8.1	47,208	0.02%
2021/05/04	4.3	587.59	0.1	590.67	591.00	4.1	48,387	0.01%
2021/05/03	12.4	591.27	1.3	588.69	588.00	11.1	49,264	0.02%
2021/04/29	3.1	601.68	6	605.66	600.00	-2.9	50,651	-0.01%
2021/04/28	1.4	605.22	0	0.00	602.00	1.4	51,603	0.00%
2021/04/27	4	607.73	1	608.00	610.00	3	52,569	0.01%
2021/04/26	3	606.99	14.4	606.00	610.00	-11.4	52,974	-0.02%
2021/04/23	2.2	596.45	9.2	598.64	602.00	-6.9	53,221	-0.01%
2021/04/22	2	595.20	2.1	595.37	591.00	-0.1	54,289	0.00%
2021/04/21	17.9	593.03	0.3	597.33	592.00	17.6	54,977	0.03%
2021/04/20	3.5	599.18	3	596.67	602.00	0.5	55,381	0.00%
2021/04/19	15.4	603.66	1	603.00	603.00	14.4	55,639	0.03%
2021/04/16	16.5	607.66	1.2	604.78	610.00	15.4	56,050	0.03%
2021/04/15	3	613.97	3.1	616.53	619.00	-0.1	56,233	0.00%
2021/04/14	16.3	604.89	9	607.78	612.00	7.3	56,528	0.01%
2021/04/13	3.1	610.27	1.3	609.69	605.00	1.8	56,911	0.00%
2021/04/12	15.2	610.05	14.1	605.88	605.00	1.1	57,051	0.00%
2021/04/09	13	610.08	14.1	616.45	610.00	-1.1	57,321	0.00%
2021/04/08	5.5	607.84	2.5	611.28	613.00	2.9	57,365	0.01%
2021/04/07	3.1	608.72	2.2	611.84	610.00	1	57,737	0.00%
2021/04/06	9.2	610.97	5.6	610.95	610.00	3.6	57,660	0.01%
2021/04/01	1.2	598.21	15.7	598.98	602.00	-14.6	57,368	-0.03%
2021/03/31	5.9	589.01	151	590.00	587.00	-145.2	56,856	-0.26%	大賣/鉅額交易
2021/03/30	3.7	596.95	1.5	595.67	597.00	2.2	56,461	0.00%
2021/03/29	8.2	600.10	3	599.33	599.00	5.1	56,211	0.01%
2021/03/26	0.1	585.63	24.4	588.16	590.00	-24.3	55,953	-0.04%
2021/03/25	29	572.94	22.2	574.23	575.00	6.8	55,920	0.01%
2021/03/24	38.6	576.65	39.1	578.44	576.00	-0.5	55,457	0.00%
2021/03/23	5.3	596.02	5.1	597.20	594.00	0.2	54,309	0.00%
2021/03/22	8.4	590.95	8	590.53	593.00	0.4	54,686	0.00%
2021/03/19	7.3	593.10	3	593.33	591.00	4.3	54,782	0.01%
2021/03/18	3.1	603.41	12.1	605.57	602.00	-9	54,107	-0.02%
2021/03/17	12.8	604.97	6	606.83	604.00	6.8	54,378	0.01%
2021/03/16	6.4	610.05	8	610.75	613.00	-1.6	54,428	0.00%
2021/03/15	1.2	612.58	23.1	610.57	611.00	-21.9	54,533	-0.04%
2021/03/12	9.1	612.46	12.4	613.60	614.00	-3.3	54,756	-0.01%
2021/03/11	20	602.00	89.3	601.91	609.00	-69.3	54,940	-0.13%
2021/03/10	5.2	596.60	9	597.89	597.00	-3.9	54,886	-0.01%
2021/03/09	8.3	589.82	47.2	590.52	595.00	-38.9	54,812	-0.07%
2021/03/08	4	603.12	8	606.00	598.00	-4	54,509	-0.01%
2021/03/05	23.9	592.84	25.1	595.53	601.00	-1.2	54,407	0.00%
2021/03/04	31.3	605.74	464.1	602.97	601.00	-432.7	55,072	-0.79%	大賣/鉅額交易
2021/03/03	13.3	613.05	9	617.67	622.00	4.3	54,495	0.01%
2021/03/02	8.2	616.13	21	618.14	609.00	-12.8	54,173	-0.02%
2021/02/26	315.9	614.08	2.1	610.86	606.00	313.8	53,964	0.58%	大買/鉅額交易
2021/02/25	9.3	629.47	5.1	633.55	635.00	4.2	52,692	0.01%
2021/02/24	22.2	630.08	9	627.79	625.00	13.2	52,607	0.03%
2021/02/23	18.5	638.12	6	639.83	641.00	12.5	52,044	0.02%
2021/02/22	5.8	654.27	5	656.00	650.00	0.8	51,947	0.00%
2021/02/19	8.4	651.63	4.1	651.34	652.00	4.3	52,176	0.01%
2021/02/18	10.3	659.94	0.1	660.69	660.00	10.1	52,545	0.02%
2021/02/17	7.1	663.16	15.4	663.17	663.00	-8.3	53,026	-0.02%
2021/02/05	13.2	637.48	28.7	634.32	632.00	-15.4	51,751	-0.03%
2021/02/04	17.1	624.89	6	627.83	627.00	11.1	51,532	0.02%
2021/02/03	8.1	635.48	6	635.00	630.00	2.1	51,372	0.00%
2021/02/02	13.2	629.62	16.7	631.17	632.00	-3.5	51,141	-0.01%
2021/02/01	111.4	594.42	19.9	597.83	611.00	91.5	50,489	0.18%	大買/
2021/01/29	16.9	603.95	14	606.29	591.00	2.9	49,869	0.01%
2021/01/28	29.3	600.19	4.6	603.11	601.00	24.7	48,943	0.05%
2021/01/27	12.6	617.70	13	615.31	615.00	-0.4	47,962	0.00%
2021/01/26	27.6	623.25	14.2	623.16	617.00	13.4	47,470	0.03%
2021/01/25	18.1	635.44	21.3	633.01	633.00	-3.2	46,362	-0.01%
2021/01/22	29.4	657.38	10	651.40	649.00	19.4	45,606	0.04%
2021/01/21	17.6	662.07	8.8	657.95	673.00	8.8	44,212	0.02%
2021/01/20	17.7	643.15	4	643.27	647.00	13.7	43,140	0.03%
2021/01/19	3.6	625.10	4.1	624.21	627.00	-0.5	42,109	0.00%
2021/01/18	3.2	600.09	1.3	606.77	607.00	1.9	41,518	0.00%
2021/01/15	7.9	614.14	58.2	618.06	601.00	-50.3	41,069	-0.12%
2021/01/14	23.5	592.98	1	595.00	592.00	22.5	39,930	0.06%
2021/01/13	5	597.63	6.1	597.21	605.00	-1.1	39,145	0.00%
2021/01/12	35.4	588.32	4.1	592.20	591.00	31.3	38,521	0.08%
2021/01/11	9.1	577.69	2	576.00	584.00	7.1	38,259	0.02%
2021/01/08	8.3	575.15	1.1	579.05	580.00	7.3	38,224	0.02%
2021/01/07	4.1	563.83	5	564.20	565.00	-0.9	38,028	0.00%
2021/01/06	3.9	550.96	4.2	547.39	549.00	-0.2	37,855	0.00%
2021/01/05	0.1	539.53	0.1	539.79	542.00	0	37,732	0.00%
2021/01/04	3.1	534.19	1	540.00	536.00	2.1	38,236	0.01%
2020/12/31	0.2	527.00	1	528.00	530.00	-0.9	38,602	0.00%
2020/12/30	5	519.00	1	521.00	525.00	4	38,818	0.01%
2020/12/29	0	0.00	1	514.00	515.00	-1	38,642	0.00%
2020/12/28	0	0.00	1	515.00	515.00	-1	38,859	0.00%
2020/12/25	1	510.00	0	0.00	511.00	1	38,996	0.00%
2020/12/24	0.1	512.00	0	0.00	510.00	0.1	39,326	0.00%
2020/12/23	2	508.01	0	0.00	509.00	2	39,646	0.01%
2020/12/22	14	512.72	3	509.00	509.00	11	39,989	0.03%
2020/12/21	2	512.50	12	515.17	516.00	-10	40,943	-0.02%
2020/12/18	1.2	508.30	51.1	508.67	510.00	-49.9	41,123	-0.12%
2020/12/17	2.1	509.05	2	512.50	508.00	0.1	41,059	0.00%
2020/12/16	1.1	512.22	1	514.00	512.00	0.1	41,077	0.00%
2020/12/15	5.1	505.47	2.1	505.62	504.00	3	41,083	0.01%
2020/12/14	11.2	508.86	0	0.00	508.00	11.2	41,120	0.03%
2020/12/11	18.2	510.51	36.1	513.35	516.00	-17.9	41,686	-0.04%
2020/12/10	26.2	511.86	4	512.00	512.00	22.2	41,575	0.05%
2020/12/09	5.2	522.03	4	520.50	520.00	1.2	41,518	0.00%
2020/12/08	7.3	519.21	23	517.43	524.00	-15.7	41,368	-0.04%
2020/12/07	3.2	509.73	13.1	511.98	514.00	-9.9	41,273	-0.02%
2020/12/04	8	503.73	16	503.88	503.00	-8	41,210	-0.02%
2020/12/03	8	497.19	1	497.50	497.00	7	40,753	0.02%
2020/12/02	2	496.75	23.5	497.66	499.00	-21.5	40,690	-0.05%
2020/12/01	15	488.50	1.5	490.17	490.00	13.5	40,613	0.03%
2020/11/30	110.1	486.05	1	492.50	480.50	109.1	40,578	0.27%	大買/鉅額交易
2020/11/27	10	488.10	0	0.00	489.00	10	39,162	0.03%
2020/11/26	6.1	489.51	2	492.75	489.00	4.1	39,236	0.01%
2020/11/25	35.2	488.35	0	0.00	487.00	35.2	40,109	0.09%
2020/11/24	12.2	493.67	0	0.00	492.00	12.2	40,365	0.03%
2020/11/23	5	495.10	1	496.00	496.50	4	40,657	0.01%
2020/11/20	3.2	487.77	3	487.33	488.00	0.2	40,675	0.00%
2020/11/19	11.4	492.17	4.2	492.76	490.00	7.2	40,736	0.02%
2020/11/18	3.2	490.78	61	491.55	497.00	-57.8	40,806	-0.14%
2020/11/17	60.7	491.59	18.2	492.71	485.50	42.5	40,662	0.10%
2020/11/16	4.5	478.63	18	474.92	484.00	-13.5	40,705	-0.03%
2020/11/13	2	459.00	37	460.69	462.00	-35	39,864	-0.09%
2020/11/12	4	458.63	6.5	460.88	458.00	-2.5	40,040	-0.01%
2020/11/11	3.2	453.25	33	455.65	457.00	-29.8	39,939	-0.07%
2020/11/10	34.7	451.69	4	451.25	451.00	30.7	39,717	0.08%
2020/11/09	1.1	458.94	7	457.71	458.50	-6	39,875	-0.01%
2020/11/06	0	0.00	1	453.00	452.50	-1	40,088	0.00%
2020/11/05	201	448.00	161	447.71	451.00	40	40,159	0.10%	大買/大賣/
2020/11/04	25.1	448.24	7	446.07	450.00	18.1	40,178	0.04%
2020/11/03	18	441.36	125	441.80	441.00	-107	40,162	-0.27%	大賣/鉅額交易
2020/11/02	27	430.50	4	432.13	435.50	23	40,339	0.06%
2020/10/30	123.1	432.39	1	436.00	432.00	122.1	40,567	0.30%	大買/鉅額交易
2020/10/29	84.4	436.97	17	437.00	437.00	67.4	40,460	0.17%
2020/10/28	51.2	444.09	5	444.00	444.00	46.2	41,043	0.11%
2020/10/27	6.2	446.80	1	448.50	447.00	5.2	41,462	0.01%
2020/10/26	3.1	450.71	0	0.00	450.00	3.1	42,280	0.01%
2020/10/23	2	452.75	1	458.00	452.00	1	43,453	0.00%
2020/10/22	4	450.88	0	0.00	455.00	4	45,906	0.01%
2020/10/21	2	451.50	4	453.63	453.00	-2	47,165	0.00%
2020/10/20	6	455.00	0	0.00	451.00	6	48,141	0.01%
2020/10/19	4	454.88	17	454.94	457.50	-13	48,474	-0.03%
2020/10/16	15	450.07	3	449.67	449.00	12	48,628	0.02%
2020/10/15	5	453.60	2	455.25	453.00	3	48,917	0.01%
2020/10/14	11	458.46	1.1	459.05	459.00	9.9	48,833	0.02%
2020/10/13	13.1	459.63	233	460.62	462.00	-219.9	49,248	-0.45%	大賣/鉅額交易
2020/10/12	5	458.90	3	459.17	460.00	2	49,622	0.00%
2020/10/08	22	451.82	136	449.72	453.00	-114	49,767	-0.23%	大賣/鉅額交易
2020/10/07	19	443.26	346	443.19	443.00	-327	49,781	-0.66%	大賣/鉅額交易
2020/10/06	2	439.00	57	441.28	439.50	-55	49,865	-0.11%
2020/10/05	72	436.73	21	432.76	432.50	51	50,282	0.10%
2020/09/30	0	0.00	2	434.00	433.00	-2	50,324	0.00%
2020/09/29	3	432.00	6	433.08	431.00	-3	50,380	-0.01%
2020/09/28	4	429.38	7	428.00	431.50	-3	50,826	-0.01%
2020/09/25	11	423.55	39	426.18	424.00	-28	51,210	-0.05%
2020/09/24	20.4	424.53	5	426.50	423.00	15.4	51,452	0.03%
2020/09/23	30	436.93	0	0.00	433.50	30	50,700	0.06%
2020/09/22	16	437.78	5	438.40	437.00	11	50,432	0.02%
2020/09/21	27	444.04	0	0.00	440.00	27	50,647	0.05%
2020/09/18	11	444.86	2	447.25	444.00	9	50,933	0.02%
2020/09/17	24	450.04	0	0.00	448.50	24	50,962	0.05%
2020/09/16	4	458.50	8	457.88	458.00	-4	50,951	-0.01%
2020/09/15	2	441.75	10	445.50	445.00	-8	50,504	-0.02%
2020/09/14	1	440.50	18	440.00	441.00	-17	50,656	-0.03%
2020/09/11	0	0.00	2	434.25	436.50	-2	50,490	0.00%
2020/09/10	0	0.00	4	432.63	435.00	-4	50,494	-0.01%
2020/09/09	25	424.77	21	426.48	427.00	4	50,519	0.01%
2020/09/08	1	429.50	2	432.25	431.00	-1	50,694	0.00%
2020/09/07	12.1	428.58	10	427.30	426.00	2.1	51,064	0.00%
2020/09/04	21	429.76	2	430.75	429.00	19	51,367	0.04%
2020/09/03	10	435.00	0	0.00	436.00	10	51,266	0.02%
2020/09/02	14	438.24	1	440.50	433.00	13	51,290	0.03%
2020/08/31	5	431.50	0	0.00	426.50	5	51,639	0.01%
2020/08/28	3	435.50	1	438.00	435.00	2	51,059	0.00%
2020/08/27	11	450.14	3	450.17	444.00	8	51,199	0.02%
2020/08/26	11.1	436.35	16	440.31	442.00	-5	50,729	-0.01%
2020/08/25	1	434.50	15	434.77	434.50	-14	50,673	-0.03%
2020/08/24	10	430.50	8	431.44	428.00	2	51,403	0.00%
2020/08/21	3	424.67	8	422.00	424.50	-5	51,070	-0.01%
2020/08/20	15	414.93	4	418.00	415.00	11	50,767	0.02%
2020/08/19	2	428.75	5	433.80	427.50	-3	50,082	-0.01%
2020/08/18	3	435.50	3	436.83	433.00	0	50,005	0.00%
2020/08/17	1	433.00	2	433.00	435.00	-1	49,980	0.00%
2020/08/13	1	428.00	5	427.60	429.00	-4	50,082	-0.01%
2020/08/12	18	419.84	0	0.00	419.00	18	50,197	0.04%
2020/08/11	103	429.06	2	432.50	429.00	101	50,744	0.20%	大買/鉅額交易
2020/08/10	2	436.50	2	434.75	435.50	0	50,878	0.00%
2020/08/07	100	431.50	2	431.50	433.00	98	50,848	0.19%
2020/08/06	1	432.50	3	433.50	435.00	-2	50,674	0.00%
2020/08/05	4	428.51	4	428.25	429.00	0	50,858	0.00%
2020/08/04	5	420.90	56	421.75	425.50	-51	50,551	-0.10%
2020/08/03	71.1	417.08	8	417.94	416.00	63.1	50,403	0.13%
2020/07/31	7	427.64	13	427.35	425.50	-6	49,593	-0.01%
2020/07/30	21	433.74	34	435.93	434.00	-13	49,333	-0.03%
2020/07/29	21.1	426.00	22	426.57	422.00	-1	48,572	0.00%
2020/07/28	20.4	448.81	135.5	461.63	435.00	-115.2	48,340	-0.24%	大賣/鉅額交易
2020/07/27	21	421.60	17	419.97	424.50	4	46,492	0.01%
2020/07/24	15	390.63	26	387.62	386.00	-11	45,576	-0.02%
2020/07/23	5	380.60	0	0.00	381.50	5	44,756	0.01%
2020/07/22	8	383.25	4	383.75	384.00	4	44,645	0.01%
2020/07/21	9.5	381.32	67	375.05	383.00	-57.5	44,350	-0.13%
2020/07/20	3	367.67	5	364.60	366.00	-2	43,940	0.00%
2020/07/17	36	366.36	28	364.66	367.00	8	43,931	0.02%
2020/07/16	41.1	357.29	18	354.89	357.50	23.1	43,861	0.05%
2020/07/15	67	367.70	58	368.84	363.00	9	43,415	0.02%
2020/07/14	61	362.16	3	359.50	363.50	58	44,130	0.13%
2020/07/13	8	353.50	4.4	351.54	354.50	3.6	43,900	0.01%
2020/07/10	2	348.25	7	349.71	348.50	-5	44,021	-0.01%
2020/07/09	3	345.00	7	345.07	345.00	-4	43,822	-0.01%
2020/07/08	1	341.50	1	341.00	341.00	0	43,601	0.00%
2020/07/07	1	340.50	7	339.50	338.50	-6	43,544	-0.01%
2020/07/06	2	336.00	5.1	334.95	338.00	-3.1	43,022	-0.01%
2020/07/03	6	328.17	4	328.13	329.50	2	42,699	0.00%
2020/07/02	4	321.25	5	320.00	322.00	-1	42,624	0.00%
2020/07/01	0	0.00	13	316.42	317.50	-13	42,988	-0.03%
2020/06/30	7	312.14	1	313.00	313.00	6	43,237	0.01%
2020/06/29	15	312.10	4	311.25	312.00	11	43,234	0.03%
2020/06/24	16	316.94	14	318.61	317.50	2	43,110	0.00%
2020/06/23	12	313.63	8	315.31	315.00	4	43,353	0.01%
2020/06/22	3	312.67	4	313.25	312.00	-1	43,544	0.00%
2020/06/19	4	312.38	6	313.83	314.50	-2	44,245	0.00%
2020/06/18	2	313.75	0	0.00	314.50	2	44,808	0.00%
2020/06/17	2	314.25	4	315.88	315.00	-2	45,596	0.00%
2020/06/16	33	314.03	38	315.55	315.00	-5	47,647	-0.01%
2020/06/15	20	311.80	8	311.44	309.50	12	49,714	0.02%
2020/06/12	14	315.46	9.4	316.39	316.00	4.6	50,819	0.01%
2020/06/11	7	322.07	23	321.76	320.50	-16	52,072	-0.03%
2020/06/10	7	320.64	5	320.80	322.50	2	52,966	0.00%
2020/06/09	9	316.28	6	317.25	319.00	3	54,797	0.01%
2020/06/08	3	318.00	9	316.33	318.00	-6	56,080	-0.01%
2020/06/05	2	309.75	11	309.32	311.50	-9	56,277	-0.02%
2020/06/04	3	304.83	11	305.23	306.00	-8	56,760	-0.01%
2020/06/03	4	299.38	10	299.50	301.00	-6	57,448	-0.01%
2020/06/02	0	0.00	1	296.50	296.50	-1	57,219	0.00%
2020/06/01	0	0.00	4	295.88	295.50	-4	57,437	-0.01%
2020/05/29	6	290.50	0	0.00	292.00	6	57,556	0.01%
2020/05/28	2	293.50	1	297.50	294.00	1	57,055	0.00%
2020/05/27	0	0.00	47	297.04	296.50	-47	57,910	-0.08%
2020/05/26	41.1	296.96	9	295.72	295.50	32.1	58,540	0.05%
2020/05/25	5.1	290.16	3	290.83	292.00	2.1	58,984	0.00%
2020/05/22	7.1	292.51	1.9	292.71	292.00	5.2	59,140	0.01%
2020/05/21	2	297.50	9	296.89	297.50	-7	59,165	-0.01%
2020/05/20	0.1	294.50	2	293.50	294.00	-2	59,029	0.00%
2020/05/19	21	292.64	4	292.38	291.50	17	58,934	0.03%
2020/05/18	25	291.76	3	292.67	290.00	22	58,727	0.04%
2020/05/15	11	296.45	48	296.94	298.00	-37	58,342	-0.06%
2020/05/14	23.3	293.61	16	293.25	293.00	7.3	57,899	0.01%
2020/05/13	4	293.75	2	294.75	297.00	2	57,612	0.00%
2020/05/12	34	296.72	0	0.00	295.00	34	57,555	0.06%
2020/05/11	6	299.92	1	300.50	301.00	5	57,315	0.01%
2020/05/08	18	297.89	0	0.00	297.50	18	57,295	0.03%
2020/05/07	0	0.00	5	297.80	297.50	-5	57,269	-0.01%
2020/05/06	2	293.00	4	294.88	296.00	-2	57,288	0.00%
2020/05/05	7	296.36	2	295.75	295.50	5	57,205	0.01%
2020/05/04	14	295.57	0	0.00	295.00	14	57,424	0.02%
2020/04/30	5	303.30	5	303.70	304.50	0	57,096	0.00%
2020/04/29	0	0.00	8	299.50	299.00	-8	57,168	-0.01%
2020/04/28	27	295.78	2	296.25	296.50	25	57,474	0.04%
2020/04/27	2.1	298.10	12	298.00	298.00	-9.9	58,939	-0.02%
2020/04/24	4	294.50	0	0.00	294.00	4	58,841	0.01%
2020/04/23	76	297.61	33	298.56	295.50	43	59,274	0.07%
2020/04/22	39.1	292.69	7	292.71	294.00	32.1	59,536	0.05%
2020/04/21	15	298.37	7	297.43	295.00	8	59,623	0.01%
2020/04/20	4	304.00	3	305.50	304.00	1	59,103	0.00%
2020/04/17	39	303.81	75.1	304.18	306.50	-36.1	58,925	-0.06%
2020/04/16	12.1	286.32	2	284.00	286.50	10.1	57,438	0.02%
2020/04/15	3	286.83	5	287.30	287.50	-2	57,166	0.00%
2020/04/14	3	283.00	7	283.57	285.00	-4	56,872	-0.01%
2020/04/13	1	279.50	3	279.67	278.50	-2	56,906	0.00%
2020/04/10	4	281.00	3	280.17	279.50	1	57,291	0.00%
2020/04/09	3	284.17	2	284.75	283.00	1	57,534	0.00%
2020/04/08	43.2	284.94	1	284.50	285.00	42.2	57,603	0.07%
2020/04/07	16	282.88	12	282.58	283.00	4	57,355	0.01%
2020/04/06	10	272.35	13	273.15	275.50	-3	56,901	-0.01%
2020/04/01	7	273.07	9	273.00	271.50	-2	56,240	0.00%
2020/03/31	4	273.00	10	272.65	274.00	-6	55,690	-0.01%
2020/03/30	12	264.96	7	267.07	267.50	5	55,081	0.01%
2020/03/27	25.1	283.17	16	276.72	273.00	9.1	54,487	0.02%
2020/03/26	9	278.00	211.1	278.01	280.00	-202.1	53,785	-0.38%	大賣/鉅額交易
2020/03/25	11.1	278.86	11.1	279.40	277.00	0	54,341	0.00%
2020/03/24	9	269.17	17	270.21	267.50	-8	53,932	-0.01%
2020/03/23	16	256.97	57	256.71	255.00	-41	53,228	-0.08%
2020/03/20	77	266.44	92	263.08	270.00	-15	52,635	-0.03%
2020/03/19	58.1	246.45	91	245.91	248.00	-32.9	50,567	-0.07%
2020/03/18	29.1	266.27	45	267.73	260.00	-16	48,859	-0.03%
2020/03/17	17	268.85	114	268.09	268.00	-97	47,783	-0.20%	大賣/
2020/03/16	24	283.78	7	278.93	276.50	17	46,285	0.04%
2020/03/13	58.1	286.15	39	284.05	290.00	19.1	44,900	0.04%
2020/03/12	244.2	297.98	63	296.13	294.00	181.2	42,791	0.42%	大買/鉅額交易
2020/03/11	47	307.77	39	308.38	302.00	8	41,198	0.02%
2020/03/10	57	303.75	47	303.59	307.00	10	40,739	0.02%
2020/03/09	342	308.63	27	308.85	305.50	315	39,966	0.79%	大買/鉅額交易
2020/03/06	12	317.33	4	317.25	315.00	8	38,915	0.02%
2020/03/05	30	324.50	0	0.00	323.00	30	38,459	0.08%
2020/03/04	0	0.00	3	321.00	320.50	-3	38,344	-0.01%
2020/03/03	0	0.00	5	318.30	317.50	-5	37,946	-0.01%
2020/03/02	211	312.81	10	310.15	311.00	201	37,427	0.54%	大買/鉅額交易
2020/02/27	1.1	317.08	0	0.00	316.00	1.1	37,785	0.00%
2020/02/26	9.2	317.66	5	319.90	318.50	4.2	37,092	0.01%
2020/02/25	0	0.00	2	322.00	322.00	-2	36,497	-0.01%
2020/02/24	24.5	320.09	0	0.00	320.00	24.5	36,363	0.07%
2020/02/21	1	325.50	1	325.50	325.00	0	36,043	0.00%
2020/02/20	9	325.61	2	326.75	325.50	7	36,190	0.02%
2020/02/19	0	0.00	1	326.00	326.50	-1	36,052	0.00%
2020/02/18	26	324.96	12	323.21	322.00	14	35,887	0.04%
2020/02/17	4	332.13	0	0.00	331.50	4	35,121	0.01%
2020/02/14	33	335.52	0	0.00	335.00	33	35,159	0.09%
2020/02/13	2	337.50	11	336.95	335.00	-9	35,169	-0.03%
2020/02/12	6	334.50	2	334.50	335.00	4	35,375	0.01%
2020/02/11	25	330.92	3	331.50	331.50	22	35,176	0.06%
2020/02/10	2	325.75	108	325.50	327.50	-106	35,189	-0.30%	大賣/鉅額交易
2020/02/07	2	329.00	1	330.00	328.00	1	35,047	0.00%
2020/02/06	2.3	330.02	3	330.17	332.50	-0.7	35,103	0.00%
2020/02/05	10.1	327.26	9	327.83	327.50	1.1	35,363	0.00%
2020/02/04	52.1	325.37	18	322.31	325.00	34.1	35,255	0.10%
2020/02/03	19.1	313.57	5	313.80	315.00	14.1	35,073	0.04%
2020/01/31	9	321.11	18	321.78	320.00	-9	34,623	-0.03%
2020/01/30	26.1	320.17	1	318.00	316.50	25.1	34,194	0.07%
2020/01/20	4	334.00	20	335.00	333.00	-16	32,441	-0.05%
2020/01/17	16	333.63	13	333.19	333.00	3	32,276	0.01%
2020/01/16	60	333.69	7	334.50	334.50	53	31,895	0.17%
2020/01/15	17	341.79	3	340.17	340.00	14	31,453	0.04%
2020/01/14	3	345.00	5	345.20	346.00	-2	31,096	-0.01%
2020/01/13	3	341.50	0	0.00	341.50	3	31,170	0.01%
2020/01/10	9	338.50	13	339.12	339.50	-4	31,411	-0.01%
2020/01/09	6	334.25	15	335.90	337.50	-9	31,631	-0.03%
2020/01/08	14	330.32	10	328.75	329.50	4	31,778	0.01%
2020/01/07	12	330.25	71	330.18	329.50	-59	31,785	-0.19%
2020/01/06	35	333.23	13	332.23	332.00	22	31,715	0.07%
2020/01/03	7	338.64	36	341.24	339.50	-29	31,540	-0.09%
2020/01/02	0	0.00	3	337.83	339.00	-3	31,430	-0.01%
2019/12/31	76	332.54	19	331.18	331.00	57	31,193	0.18%
2019/12/25	1	331.50	1	334.00	333.00	0	32,786	0.00%
2019/12/24	12	332.67	1	333.50	332.00	11	33,269	0.03%
2019/12/23	11	331.82	2	331.75	334.00	9	33,544	0.03%
2019/12/20	16.1	330.82	8	330.06	329.00	8.1	33,452	0.02%
2019/12/19	23	336.59	1	340.00	335.00	22	32,420	0.07%
2019/12/18	5	343.90	11	343.14	344.50	-6	31,724	-0.02%
2019/12/17	11	339.68	0	0.00	345.00	11	31,795	0.03%
2019/12/16	3	336.67	0	0.00	336.00	3	31,536	0.01%
2019/12/13	2	340.75	4	339.75	339.00	-2	31,772	-0.01%
2019/12/12	8	328.88	36	325.21	331.50	-28	31,264	-0.09%
2019/12/11	0.1	319.00	42	318.14	319.00	-42	30,929	-0.14%
2019/12/10	2	313.50	15	312.50	313.50	-13	30,843	-0.04%
2019/12/09	7.1	314.45	2	315.75	316.00	5.1	31,103	0.02%
2019/12/06	10.1	311.51	11	314.59	313.00	-0.9	31,204	0.00%
2019/12/04	12	304.50	1	306.00	306.00	11	31,045	0.04%
2019/12/02	1	307.00	3	307.83	307.50	-2	31,397	-0.01%
2019/11/29	8	306.25	42	306.44	305.00	-34	31,426	-0.11%
2019/11/28	3	309.17	2	310.50	309.50	1	31,154	0.00%
2019/11/21	2	308.75	0	0.00	311.00	2	30,634	0.01%
2019/11/20	1	313.00	0	0.00	313.50	1	30,402	0.00%
2019/11/19	0	0.00	2	312.50	315.00	-2	30,394	-0.01%
2019/11/18	0	311.00	3	310.33	311.00	-3	30,206	-0.01%
2019/11/15	1	306.50	3	306.67	307.00	-2	30,227	-0.01%
2019/11/14	1	303.50	5	303.00	303.50	-4	30,148	-0.01%
2019/11/13	20	302.75	0	0.00	304.00	20	30,309	0.07%
2019/11/12	16	302.97	1	302.50	305.00	15	30,466	0.05%
2019/11/11	5	301.50	2	301.25	301.00	3	30,761	0.01%
2019/11/08	2	306.50	4	305.88	305.50	-2	30,561	-0.01%
2019/11/07	12	308.71	0	0.00	309.00	12	30,497	0.04%
2019/11/06	21	309.00	25	309.92	311.00	-4	30,521	-0.01%
2019/11/05	42.1	309.24	63	308.56	310.50	-21	30,643	-0.07%
2019/11/04	19	304.16	25	304.02	307.00	-6	31,085	-0.02%
2019/11/01	0	0.00	0.7	299.50	299.00	-0.7	31,197	0.00%
2019/10/30	4	297.25	0	0.00	299.50	4	31,413	0.01%
2019/10/25	0	0.00	3.1	293.67	293.50	-3.1	31,126	-0.01%
2019/10/24	5	291.40	3	292.50	293.00	2	31,088	0.01%
2019/10/23	1.1	290.67	1	292.50	293.00	0.1	31,111	0.00%
2019/10/22	0	0.00	5	293.30	294.00	-5	31,029	-0.02%
2019/10/21	35	290.29	2	289.75	290.00	33	31,083	0.11%
2019/10/18	30	293.33	6	293.50	293.00	24	31,031	0.08%
2019/10/17	44	294.10	0	0.00	293.50	44	31,275	0.14%
2019/10/16	40	296.25	31	294.47	296.50	9	30,951	0.03%
2019/10/15	10	293.50	2	293.75	293.50	8	30,706	0.03%
2019/10/14	18	290.69	5	290.50	290.00	13	30,429	0.04%
2019/10/09	84	283.41	6	283.83	282.00	78	30,147	0.26%
2019/10/08	3	283.50	1	284.50	286.50	2	29,959	0.01%
2019/10/07	13	278.92	0	0.00	278.00	13	29,891	0.04%
2019/10/04	1	277.50	0	0.00	276.50	1	29,996	0.00%
2019/10/03	5	276.50	2	276.50	276.50	3	29,684	0.01%
2019/10/02	2	279.50	1	279.50	279.50	1	29,616	0.00%
2019/10/01	0	0.00	5	278.50	280.00	-5	29,510	-0.02%
2019/09/27	3	271.83	7	272.00	272.00	-4	28,606	-0.01%
2019/09/26	1	267.50	0	0.00	268.00	1	28,410	0.00%
2019/09/25	2	262.25	2	263.75	266.00	0	28,314	0.00%
2019/09/24	5	263.50	1	263.00	265.00	4	29,068	0.01%
2019/09/23	0	0.00	1	264.00	264.00	-1	29,096	0.00%
2019/09/20	1	266.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	11	264.05	0	0.00	265.00	11	29,307	0.04%
2019/09/18	5	267.00	4	268.50	267.00	1	29,362	0.00%
2019/09/16	3	261.50	4	263.50	265.50	-1	29,849	0.00%
2019/09/12	5	262.60	4	263.13	262.50	1	29,936	0.00%
2019/09/11	5	261.90	3	263.00	263.00	2	30,339	0.01%
2019/09/10	2	262.00	0	0.00	261.50	2	30,212	0.01%
2019/09/06	0	0.00	1	263.50	263.50	-1	30,818	0.00%
2019/09/05	4	263.00	5	262.70	263.00	-1	30,945	0.00%
2019/09/04	0	0.00	2	256.75	257.50	-2	30,627	-0.01%
2019/09/03	7	255.14	8	253.75	254.00	-1	30,784	0.00%
2019/09/02	1	257.50	4	257.25	257.50	-3	30,944	-0.01%
2019/08/30	0	0.00	7	257.21	259.00	-7	31,277	-0.02%
2019/08/28	3	252.00	0	0.00	252.00	3	31,257	0.01%
2019/08/27	8	248.69	0	0.00	250.00	8	31,523	0.03%
2019/08/26	4	249.38	50	249.00	248.50	-46	31,453	-0.15%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	28	255.50	0	0.00	254.00	28	31,606	0.09%
2019/08/21	2	254.50	4	254.50	254.50	-2	32,828	-0.01%
2019/08/20	0.1	254.50	2	253.00	254.50	-2	33,082	-0.01%
2019/08/19	23	252.50	2	252.50	252.00	21	33,349	0.06%
2019/08/16	2	250.50	0	0.00	250.00	2	33,926	0.01%
2019/08/15	1	246.50	20	246.00	248.00	-19	34,080	-0.06%
2019/08/14	10	252.50	2	252.00	249.50	8	34,953	0.02%
2019/08/08	1	250.00	2	252.25	253.50	-1	35,408	0.00%
2019/08/07	3	248.67	2	248.75	248.00	1	35,527	0.00%
2019/08/06	5	242.20	1	250.00	248.50	4	35,787	0.01%
2019/08/05	12	248.29	1	247.00	246.50	11	35,281	0.03%
2019/08/02	4	252.38	4	251.88	251.50	0	34,733	0.00%
2019/08/01	11	256.55	0	0.00	256.50	11	34,392	0.03%
2019/07/30	2	260.50	0	0.00	260.00	2	34,219	0.01%
2019/07/29	1	260.00	0	0.00	261.00	1	34,388	0.00%
2019/07/25	0	0.00	5	265.00	265.00	-5	34,705	-0.01%
2019/07/24	0	0.00	6	265.50	265.00	-6	34,761	-0.02%
2019/07/23	1	264.00	2	264.50	264.00	-1	34,884	0.00%
2019/07/22	1	263.00	0	0.00	264.00	1	35,188	0.00%
2019/07/19	1	260.00	4	259.63	259.00	-3	35,203	-0.01%
2019/07/18	0	0.00	3	252.67	254.00	-3	34,649	-0.01%
2019/07/17	2	253.50	5	252.50	252.00	-3	34,724	-0.01%
2019/07/16	0	0.00	2	256.00	256.00	-2	34,713	-0.01%
2019/07/15	0	0.00	1	252.00	254.50	-1	35,101	0.00%
2019/07/12	0	0.00	4	250.63	250.50	-4	35,239	-0.01%
2019/07/11	0	0.00	17	249.76	250.00	-17	35,478	-0.05%
2019/07/10	0	0.00	3	245.67	247.00	-3	35,287	-0.01%
2019/07/08	9	241.89	0	0.00	242.50	9	35,128	0.03%
2019/07/05	5	242.40	0	0.00	243.00	5	35,080	0.01%
2019/07/04	1	244.50	1	244.50	244.00	0	35,130	0.00%
2019/07/03	2	242.50	2	243.50	242.50	0	35,211	0.00%
2019/07/02	1	249.50	6	248.92	249.00	-5	35,473	-0.01%
2019/07/01	0	0.00	18.1	247.50	248.50	-18.1	35,486	-0.05%
2019/06/28	1	238.00	1	239.00	239.00	0	34,784	0.00%
2019/06/27	0	0.00	2	237.25	240.50	-2	34,940	-0.01%
2019/06/26	6	234.83	0	0.00	234.50	6	34,710	0.02%
2019/06/24	22	241.16	0	0.00	241.00	22	34,384	0.06%
2019/06/21	5	247.50	2	248.50	248.50	3	33,994	0.01%
2019/06/20	0	0.00	2	244.50	245.00	-2	33,296	-0.01%
2019/06/19	0	0.00	3	242.50	244.00	-3	33,047	-0.01%
2019/06/17	1	231.50	2	233.00	233.00	-1	32,554	0.00%
2019/06/14	6	237.67	3	237.50	236.00	3	31,946	0.01%
2019/06/13	9	241.50	1	243.50	240.00	8	31,861	0.03%
2019/06/11	1	245.00	1	245.00	244.50	0	31,664	0.00%
2019/06/10	2	235.50	3	237.83	240.00	-1	31,473	0.00%
2019/06/06	1	231.00	0	0.00	232.00	1	31,277	0.00%
2019/06/04	1	234.00	0	0.00	233.00	1	30,971	0.00%
2019/06/03	1	238.00	0	0.00	238.00	1	30,849	0.00%
2019/05/31	1	235.50	3	235.17	235.50	-2	30,672	-0.01%
2019/05/30	3	230.00	0	0.00	231.00	3	30,282	0.01%
2019/05/28	1	230.50	0	0.00	230.50	1	30,613	0.00%
2019/05/24	1	230.00	1	231.00	233.00	0	29,245	0.00%
2019/05/23	5	230.80	0	0.00	230.00	5	29,012	0.02%
2019/05/22	3	237.33	5	239.60	238.00	-2	28,597	-0.01%
2019/05/21	8	234.94	3	234.50	234.00	5	28,528	0.02%
2019/05/20	5	240.50	0	0.00	238.00	5	27,471	0.02%
2019/05/17	3	244.33	1	242.50	241.50	2	27,101	0.01%
2019/05/16	0	0.00	15	247.00	247.00	-15	26,831	-0.06%
2019/05/15	1	251.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	85	247.44	0	0.00	248.50	85	26,593	0.32%
2019/05/13	0	0.00	3.3	250.62	250.50	-3.3	26,332	-0.01%
2019/05/09	2	257.75	0	0.00	256.50	2	27,602	0.01%
2019/05/07	2	259.25	0	0.00	262.50	2	27,735	0.01%
2019/05/03	0	0.00	3	263.50	265.00	-3	27,979	-0.01%
2019/04/26	2	261.50	2	263.00	260.00	0	28,026	0.00%
2019/04/22	2	266.50	4	266.00	266.00	-2	27,610	-0.01%
2019/04/18	0	0.00	1	264.00	264.50	-1	27,265	0.00%
2019/04/17	0	0.00	1	261.50	261.50	-1	27,403	0.00%
2019/04/12	0	0.00	1	251.00	252.00	-1	28,226	0.00%
2019/04/10	2	252.50	0	0.00	254.00	2	28,702	0.01%
2019/04/09	1	253.00	1	254.00	254.00	0	28,762	0.00%
2019/04/08	2	251.00	1	252.50	253.00	1	28,748	0.00%
2019/04/01	1	250.94	4	249.25	245.50	-3	28,159	-0.01%
2019/03/29	0	0.00	4	245.50	245.50	-4	27,657	-0.01%
2019/03/25	1	242.00	5	242.50	241.50	-4	28,450	-0.01%
2019/03/21	0	0.00	2	245.25	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	2	241.75	242.00	-2	28,808	-0.01%
2019/03/18	0	0.00	5	240.70	241.00	-5	29,082	-0.02%
2019/03/15	0	0.00	1	238.50	239.00	-1	28,958	0.00%
2019/03/12	1	236.00	4	235.25	235.50	-3	29,571	-0.01%
2019/03/07	2	234.00	0	0.00	234.00	2	30,772	0.01%
2019/03/05	0	0.00	1	233.50	233.00	-1	31,294	0.00%
2019/03/04	1	235.00	63	238.00	235.50	-62	31,360	-0.20%
2019/02/27	0	0.00	1	238.50	239.00	-1	31,209	0.00%
2019/02/26	0	0.00	12	239.00	239.50	-12	30,872	-0.04%
2019/02/25	0	0.00	2	237.50	238.00	-2	30,829	-0.01%
2019/02/22	0	0.00	3	235.00	236.50	-3	31,016	-0.01%
2019/02/21	0	0.00	1	236.50	236.50	-1	31,342	0.00%
2019/02/20	3	233.67	3	234.00	234.50	0	31,595	0.00%
2019/02/19	3	229.17	0	0.00	229.00	3	31,867	0.01%
2019/02/18	0	0.00	2	230.00	230.00	-2	31,959	-0.01%
2019/02/14	8	227.50	0	0.00	227.00	8	32,239	0.02%
2019/02/13	19	229.21	0	0.00	229.00	19	32,233	0.06%
2019/02/12	2	229.50	0	0.00	230.00	2	32,143	0.01%
2019/02/11	5	227.70	16	227.97	228.00	-11	32,066	-0.03%
2019/01/30	6	220.83	1	220.00	221.00	5	31,335	0.02%
2019/01/29	6	222.92	6	223.50	222.50	0	31,098	0.00%
2019/01/28	6	228.33	0	0.00	229.00	6	30,837	0.02%
2019/01/25	6	225.33	1	226.00	226.00	5	30,916	0.02%
2019/01/24	5	221.80	2	222.50	222.50	3	30,838	0.01%
2019/01/22	7	221.43	0	0.00	223.00	7	31,557	0.02%
2019/01/21	28	220.43	0	0.00	221.00	28	31,383	0.09%
2019/01/18	9	218.67	4	219.38	218.50	5	31,533	0.02%
2019/01/17	12	219.25	6	219.08	220.50	6	31,964	0.02%
2019/01/16	6	217.67	0	0.00	217.50	6	32,350	0.02%
2019/01/11	0	0.00	3	220.17	220.50	-3	32,432	-0.01%
2019/01/09	1	214.50	9	212.83	215.50	-8	32,755	-0.02%
2019/01/08	0	0.00	2	211.50	211.00	-2	32,614	-0.01%
2019/01/07	1	212.00	1	212.00	213.00	0	32,940	0.00%
2019/01/04	15	208.07	2	208.00	208.00	13	33,136	0.04%
2019/01/03	4	216.25	1	215.00	215.50	3	33,613	0.01%
2019/01/02	4	219.88	0	0.00	219.50	4	33,526	0.01%
2018/12/28	8	223.50	13	225.27	225.50	-5	33,826	-0.01%
2018/12/27	0	0.00	2	223.25	223.00	-2	34,005	-0.01%
2018/12/26	0	0.00	1	216.50	216.50	-1	34,253	0.00%
2018/12/25	1	215.50	2	217.25	217.50	-1	34,399	0.00%
2018/12/20	2	221.00	1	222.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	1	225.50	225.50	-1	35,022	0.00%
2018/12/14	5	221.00	0	0.00	222.50	5	35,295	0.01%
2018/12/13	1	227.00	2	225.75	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	1	227.00	226.50	-1	35,669	0.00%
2018/12/11	0	0.00	2	221.50	222.50	-2	35,640	-0.01%
2018/12/10	0	0.00	8	219.00	219.00	-8	35,815	-0.02%
2018/12/07	1	223.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	2	220.00	0	0.00	220.00	2	36,331	0.01%
2018/12/04	3	232.00	0	0.00	234.00	3	36,215	0.01%
2018/12/03	14	233.21	2	233.75	235.00	12	36,196	0.03%
2018/11/30	1	228.00	0	0.00	225.50	1	36,035	0.00%
2018/11/29	0	0.00	2	230.00	229.00	-2	35,850	-0.01%
2018/11/28	1	222.00	0	226.50	226.50	1	35,682	0.00%
2018/11/26	0	0.00	2	223.25	223.00	-2	36,427	-0.01%
2018/11/23	0	0.00	1	220.00	218.50	-1	36,731	0.00%
2018/11/22	1	219.00	1	221.50	219.00	0	37,430	0.00%
2018/11/20	34	218.00	0	0.00	218.00	34	37,341	0.09%
2018/11/19	1	221.00	0	0.00	222.00	1	36,906	0.00%
2018/11/16	3	227.00	0	0.00	226.00	3	36,377	0.01%
2018/11/12	0	0.00	1	234.00	231.50	-1	35,349	0.00%
2018/11/09	0	0.00	3	231.67	231.00	-3	35,281	-0.01%
2018/11/06	1	232.50	2	233.50	234.50	-1	34,818	0.00%
2018/11/05	1	233.50	0	0.00	235.00	1	34,578	0.00%
2018/11/01	0	0.00	1	237.00	235.50	-1	34,300	0.00%
2018/10/31	4	229.88	2	228.00	234.00	2	34,006	0.01%
2018/10/29	0	0.00	4	222.50	222.50	-4	33,362	-0.01%
2018/10/26	1	219.50	3	220.67	221.00	-2	33,434	-0.01%
2018/10/25	6.2	220.02	3	220.50	219.50	3.2	33,290	0.01%
2018/10/24	0.2	230.50	0	0.00	229.50	0.2	32,503	0.00%
2018/10/23	1	233.50	0	0.00	230.00	1	32,145	0.00%
2018/10/22	3	233.67	1	237.00	237.00	2	32,051	0.01%
2018/10/18	1	237.00	0	0.00	236.50	1	31,964	0.00%
2018/10/17	3	239.50	3	241.33	238.50	0	31,994	0.00%
2018/10/16	0	0.00	25	232.28	237.00	-25	32,157	-0.08%
2018/10/15	6	231.75	2	231.75	230.50	4	33,254	0.01%
2018/10/12	1	230.00	28	230.43	237.00	-27	33,283	-0.08%
2018/10/11	21	229.90	10	229.45	227.50	11	33,261	0.03%
2018/10/09	1	243.50	0	0.00	244.00	1	32,062	0.00%
2018/10/08	4.4	242.27	0	0.00	243.50	4.4	31,849	0.01%
2018/10/05	0	0.00	1	249.00	250.00	-1	31,508	0.00%
2018/10/04	4	255.00	0	0.00	254.00	4	31,236	0.01%
2018/10/03	0	0.00	5	258.50	260.00	-5	30,961	-0.02%
2018/10/02	3	257.67	3	257.50	257.50	0	30,877	0.00%
2018/09/28	2	260.50	2	261.00	262.50	0	31,075	0.00%
2018/09/27	5	264.00	34	264.41	265.00	-29	30,719	-0.09%
2018/09/25	0	0.00	2	261.00	263.50	-2	30,398	-0.01%
2018/09/20	6	259.08	1	259.00	260.00	5	30,582	0.02%
2018/09/19	1	259.00	0	0.00	258.00	1	30,735	0.00%
2018/09/18	2	255.50	1	254.50	254.50	1	30,430	0.00%
2018/09/17	32	259.06	1	262.50	258.00	31	30,582	0.10%
2018/09/14	0	0.00	6	258.83	261.00	-6	30,987	-0.02%
2018/09/13	0	0.00	300	256.63	255.00	-300	31,093	-0.96%	大賣/鉅額交易
2018/09/12	2	261.00	3	259.50	260.50	-1	31,010	0.00%
2018/09/11	3	259.17	0	260.00	260.00	3	31,058	0.01%
2018/09/10	1	265.50	3	264.50	264.50	-2	31,505	-0.01%
2018/09/07	0	0.00	5	262.40	264.00	-5	31,635	-0.02%
2018/09/06	2	261.50	3	263.33	261.00	-1	31,607	0.00%
2018/09/05	0.2	262.50	5	262.50	264.00	-4.8	31,614	-0.02%
2018/09/04	2	256.00	0	0.00	257.50	2	31,370	0.01%
2018/08/31	6	256.92	15	255.00	256.00	-9	31,124	-0.03%
2018/08/30	8	263.63	3	266.17	263.50	5	30,395	0.02%
2018/08/29	15	256.07	2	255.75	259.00	13	30,087	0.04%
2018/08/28	2	249.25	2	249.00	249.50	0	29,601	0.00%
2018/08/27	0	0.00	2	245.25	245.00	-2	29,510	-0.01%
2018/08/24	2	245.00	0	0.00	243.50	2	29,809	0.01%
2018/08/23	0	0.00	21	244.00	244.50	-21	31,180	-0.07%
2018/08/22	1	242.00	0	0.00	242.00	1	31,761	0.00%
2018/08/20	1	239.50	0	0.00	239.50	1	31,991	0.00%
2018/08/15	5	239.50	0	0.00	241.50	5	32,029	0.02%
2018/08/13	25	240.90	0	0.00	240.50	25	32,080	0.08%
2018/08/09	0	0.00	5	248.00	247.00	-5	32,450	-0.02%
2018/08/08	0	0.00	20	246.85	247.50	-20	32,444	-0.06%
2018/08/07	1	243.50	0	0.00	241.50	1	32,435	0.00%
2018/08/03	0	0.00	10	247.50	247.00	-10	32,568	-0.03%
2018/08/02	0	0.00	2	245.96	244.50	-2	32,607	-0.01%
2018/08/01	4	247.50	2	247.50	248.00	2	32,821	0.01%
2018/07/31	2	242.00	0	0.00	246.00	2	32,997	0.01%
2018/07/27	1	242.50	2	243.50	244.50	-1	33,017	0.00%
2018/07/25	1	239.00	0	0.00	240.50	1	33,250	0.00%
2018/07/24	1	239.50	2	240.50	241.00	-1	33,366	0.00%
2018/07/23	4	242.88	2	242.50	241.00	2	33,482	0.01%
2018/07/20	1	236.50	30	234.88	237.50	-29	33,414	-0.09%
2018/07/19	0	0.00	2	226.00	224.50	-2	32,463	-0.01%
2018/07/18	0	0.00	3	223.00	223.00	-3	32,412	-0.01%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	3	223.83	224.50	-3	34,853	-0.01%
2018/07/11	0	0.00	15	219.00	220.00	-15	35,369	-0.04%
2018/07/09	0	0.00	5	221.80	221.50	-5	35,335	-0.01%
2018/07/06	0	0.00	1	216.00	217.00	-1	34,988	0.00%
2018/07/04	0	0.00	2	216.75	216.00	-2	34,940	-0.01%
2018/07/03	0	0.00	4	215.25	214.50	-4	35,262	-0.01%
2018/06/29	2	214.25	4	214.38	216.50	-2	35,116	-0.01%
2018/06/28	0	0.00	1	213.00	212.00	-1	34,561	0.00%
2018/06/27	2	213.25	1	215.50	213.00	1	34,197	0.00%
2018/06/26	2	213.75	0	0.00	214.50	2	34,118	0.01%
2018/06/25	1	220.00	0	0.00	218.00	1	33,893	0.00%
2018/06/22	0	0.00	1	227.50	227.50	-1	33,591	0.00%
2018/06/21	3	227.50	2	226.50	226.50	1	33,470	0.00%
2018/06/20	3	225.33	0	0.00	226.00	3	33,799	0.01%
2018/06/19	1	224.50	0	0.00	225.00	1	33,570	0.00%
2018/06/15	2	226.00	0	0.00	231.00	2	33,033	0.01%
2018/06/13	0	0.00	7	230.00	232.00	-7	32,313	-0.02%
2018/06/08	1	226.50	0	0.00	227.00	1	32,607	0.00%
2018/06/06	0	0.00	9	228.39	230.00	-9	32,750	-0.03%
2018/06/05	1	228.50	1	228.00	229.00	0	32,574	0.00%
2018/06/04	0	0.00	1	229.00	229.00	-1	32,455	0.00%
2018/06/01	0	0.00	4	225.75	224.00	-4	32,440	-0.01%
2018/05/31	0	0.00	6	223.00	224.00	-6	32,409	-0.02%
2018/05/30	4	221.38	5	222.50	221.00	-1	31,255	0.00%
2018/05/29	1	224.00	0	0.00	225.00	1	31,011	0.00%
2018/05/28	1	227.00	1	227.00	227.00	0	31,243	0.00%
2018/05/25	1	228.50	0	0.00	228.50	1	31,628	0.00%
2018/05/22	0	0.00	3	233.00	229.00	-3	32,384	-0.01%
2018/05/21	1	229.50	0	0.00	229.00	1	33,201	0.00%
2018/05/17	3	228.83	0	0.00	226.50	3	34,144	0.01%
2018/05/16	1	229.00	1	229.00	230.50	0	34,198	0.00%
2018/05/15	6	230.92	1	230.50	230.50	5	35,284	0.01%
2018/05/14	0	0.00	1	234.00	233.00	-1	36,592	0.00%
2018/05/11	0	0.00	3	233.00	233.00	-3	36,958	-0.01%
2018/05/10	6	230.50	3	231.00	229.50	3	36,874	0.01%
2018/05/09	1	230.00	2	231.00	229.50	-1	36,923	0.00%
2018/05/08	0	0.00	11	227.36	228.00	-11	37,064	-0.03%
2018/05/04	3	222.33	0	0.00	223.00	3	37,110	0.01%
2018/05/03	21	220.50	10	220.50	220.50	11	37,294	0.03%
2018/05/02	1	224.50	0	0.00	223.00	1	37,478	0.00%
2018/04/30	0	0.00	3	227.17	227.00	-3	37,532	-0.01%
2018/04/27	3	224.00	13	222.27	223.50	-10	37,613	-0.03%
2018/04/26	4	223.88	1	222.00	222.00	3	37,760	0.01%
2018/04/25	2	225.00	0	0.00	225.00	2	37,796	0.01%
2018/04/24	4	225.38	41	226.00	227.00	-37	37,849	-0.10%
2018/04/23	7	226.43	5	226.40	226.50	2	37,800	0.01%
2018/04/20	17	229.44	4	229.75	229.00	13	36,980	0.04%
2018/04/19	0	0.00	6	242.42	244.50	-6	35,299	-0.02%
2018/04/18	2	239.25	0	0.00	238.00	2	35,126	0.01%
2018/04/12	10	244.85	0	0.00	245.00	10	34,627	0.03%
2018/04/11	4	247.88	4	246.88	248.00	0	34,661	0.00%
2018/04/10	0	0.00	9	245.72	245.50	-9	34,785	-0.03%
2018/04/09	0	0.00	1	247.00	245.00	-1	34,854	0.00%
2018/04/03	1	243.50	10	243.00	244.00	-9	34,577	-0.03%
2018/04/02	4	247.50	0	0.00	246.50	4	34,396	0.01%
2018/03/31	1	247.00	5	248.50	247.50	-4	34,507	-0.01%
2018/03/30	36	248.90	4	247.75	246.00	32	34,655	0.09%
2018/03/29	7	243.14	0	0.00	244.00	7	34,601	0.02%
2018/03/28	12	246.46	1	244.50	245.00	11	34,075	0.03%
2018/03/27	16	247.06	3	248.83	251.00	13	33,899	0.04%
2018/03/26	1	241.50	0	0.00	243.50	1	33,692	0.00%
2018/03/23	8	245.81	11	244.09	245.00	-3	33,514	-0.01%
2018/03/22	2	250.25	0	0.00	251.50	2	33,070	0.01%
2018/03/21	1	253.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	3	251.83	2	252.75	253.00	1	33,090	0.00%
2018/03/19	1	252.50	0	0.00	255.00	1	33,013	0.00%
2018/03/16	8	251.06	1	256.00	255.00	7	32,954	0.02%
2018/03/15	3	255.67	0	0.00	255.00	3	32,269	0.01%
2018/03/14	22	255.75	0	0.00	257.00	22	32,291	0.07%
2018/03/13	0	0.00	29	257.69	259.00	-29	32,532	-0.09%
2018/03/12	0	0.00	7	253.21	254.00	-7	32,664	-0.02%
2018/03/09	11	249.91	0	0.00	250.50	11	32,824	0.03%
2018/03/08	10	251.00	4	251.00	249.50	6	32,997	0.02%
2018/03/06	0	0.00	512	248.88	250.00	-512	33,170	-1.54%	大賣/鉅額交易
2018/03/05	1	242.00	0	0.00	241.50	1	34,461	0.00%
2018/03/02	2	239.25	0	0.00	240.00	2	34,446	0.01%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	1	246.00	1	250.50	246.00	0	34,534	0.00%
2018/02/26	0	0.00	202	245.51	246.50	-202	34,040	-0.59%	大賣/鉅額交易
2018/02/23	0	0.00	5	243.10	245.00	-5	33,597	-0.01%
2018/02/22	5	240.20	0	0.00	239.50	5	33,593	0.01%
2018/02/21	12	243.38	2	244.50	242.50	10	33,281	0.03%
2018/02/12	700	236.50	10	236.45	236.50	690	32,361	2.13%	大買/鉅額交易
2018/02/09	6	230.83	1	230.00	232.50	5	32,079	0.02%
2018/02/08	0	0.00	1	241.50	238.50	-1	31,259	0.00%
2018/02/07	9	241.56	4	243.63	240.00	5	31,221	0.02%
2018/02/06	17	239.03	7	238.86	239.00	10	30,169	0.03%
2018/02/05	5	252.10	0	0.00	253.00	5	28,665	0.02%
2018/02/02	8	256.56	1	258.50	259.50	7	28,141	0.02%
2018/02/01	0	0.00	21	259.83	259.50	-21	28,051	-0.07%
2018/01/31	1	257.50	23	254.78	255.00	-22	27,779	-0.08%
2018/01/30	9	253.72	4	253.75	253.00	5	27,379	0.02%
2018/01/29	16	256.91	3	260.33	258.50	13	27,115	0.05%
2018/01/26	4	254.38	0	0.00	255.00	4	26,890	0.01%
2018/01/25	1	257.00	41	261.55	258.00	-40	26,495	-0.15%
2018/01/24	5	259.20	0	0.00	258.00	5	26,090	0.02%
2018/01/23	21	263.98	4	265.13	266.00	17	25,771	0.07%
2018/01/22	58	259.78	0	0.00	261.50	58	25,676	0.23%
2018/01/19	0	0.00	1	254.00	255.50	-1	25,252	0.00%
2018/01/18	0	0.00	7.4	247.20	248.50	-7.4	24,628	-0.03%
2018/01/17	0	0.00	7	242.14	242.00	-7	24,080	-0.03%
2018/01/15	0	0.00	6.1	239.41	240.00	-6.1	23,596	-0.03%
2018/01/12	1	234.50	0	0.00	237.00	1	23,548	0.00%
2018/01/11	5	233.30	0	0.00	235.00	5	23,580	0.02%
2018/01/10	6	238.50	0	0.00	236.50	6	23,554	0.03%
2018/01/09	6	240.58	0	0.00	242.00	6	23,454	0.03%
2018/01/05	9	238.94	2	240.00	240.00	7	23,517	0.03%
2018/01/04	6	237.75	0	0.00	239.50	6	23,848	0.03%
2018/01/03	0	0.00	4	236.50	237.00	-4	24,422	-0.02%
2018/01/02	1	232.50	6	231.92	232.50	-5	24,194	-0.02%