台積電 (2330)-兆豐-城中券商分點個股進出

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
570
漲跌
▲4
漲幅
+0.71%
成交量
33,484張
產業
上市半導體類股
9335人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－兆豐-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中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
2023/12/08	2	574.00	6	574.33	570.00	-4	24,645	-0.02%
2023/12/07	7.3	566.40	0	0.00	566.00	7.3	24,353	0.03%
2023/12/06	5.1	569.43	4	572.99	570.00	1.1	24,250	0.00%
2023/12/05	12.3	568.44	0	0.00	570.00	12.3	24,146	0.05%
2023/12/04	11.3	573.01	2	574.00	574.00	9.3	24,120	0.04%
2023/12/01	4	574.00	2.1	577.02	579.00	2	23,907	0.01%
2023/11/30	18.2	571.94	3	573.99	577.00	15.1	23,643	0.06%
2023/11/29	9.1	570.81	3.1	574.98	574.00	6.1	23,015	0.03%
2023/11/28	6.1	567.05	3	573.00	575.00	3.1	22,828	0.01%
2023/11/27	13.9	570.72	0.2	572.50	568.00	13.7	23,063	0.06%
2023/11/24	7.4	574.11	0.6	576.83	575.00	6.8	23,006	0.03%
2023/11/23	12.3	574.53	1	576.00	578.00	11.3	23,014	0.05%
2023/11/22	14.6	575.71	2.4	576.67	577.00	12.2	22,923	0.05%
2023/11/21	10.1	583.40	2.7	583.85	585.00	7.4	22,959	0.03%
2023/11/20	11.2	576.37	8.1	575.02	577.00	3.1	22,748	0.01%
2023/11/17	20.1	580.50	2.8	581.12	580.00	17.3	22,725	0.08%
2023/11/16	1	583.00	9	580.50	583.00	-8	22,602	-0.04%
2023/11/15	17.5	576.34	24.1	580.29	581.00	-6.6	22,408	-0.03%
2023/11/14	6	573.00	7.6	573.72	572.00	-1.6	21,864	-0.01%
2023/11/13	45	573.62	32.1	573.29	571.00	12.9	21,885	0.06%
2023/11/10	1	556.97	8	556.25	557.00	-7	21,625	-0.03%
2023/11/09	4.3	554.26	4	556.25	557.00	0.3	21,644	0.00%
2023/11/08	2	554.00	7.3	555.41	556.00	-5.3	21,773	-0.02%
2023/11/07	1	552.99	7.3	553.97	555.00	-6.2	21,811	-0.03%
2023/11/06	16.1	552.18	12.1	554.68	550.00	4	21,863	0.02%
2023/11/03	7	546.86	1.5	547.33	549.00	5.5	21,616	0.03%
2023/11/02	5	543.00	20.4	541.80	547.00	-15.4	21,676	-0.07%
2023/11/01	1.3	528.58	0	530.00	528.00	1.3	21,426	0.01%
2023/10/31	13.9	529.28	2	528.00	529.00	11.9	21,637	0.06%
2023/10/30	4.2	531.28	1	533.00	532.00	3.2	21,635	0.01%
2023/10/27	8.1	532.40	0	0.00	533.00	8.1	21,549	0.04%
2023/10/26	20.1	531.82	1.6	533.06	531.00	18.5	21,691	0.09%
2023/10/25	15.1	545.66	4	550.50	544.00	11.1	21,530	0.05%
2023/10/24	68.1	542.12	1	543.01	544.00	67.1	21,458	0.31%
2023/10/23	29.1	544.73	0	0.00	544.00	29.1	21,430	0.14%
2023/10/20	156	548.60	32.5	552.88	556.00	123.6	21,377	0.58%	大買/鉅額交易
2023/10/19	0	0.00	4	545.50	546.00	-4	21,032	-0.02%
2023/10/18	3.1	540.36	1	540.01	540.00	2.1	21,428	0.01%
2023/10/17	0	549.04	5.4	550.87	551.00	-5.4	21,240	-0.03%
2023/10/16	3.6	545.27	19.1	544.48	545.00	-15.5	21,309	-0.07%
2023/10/13	3	551.65	9.4	551.67	553.00	-6.4	21,326	-0.03%
2023/10/12	5	548.20	23.7	549.27	550.00	-18.7	21,037	-0.09%
2023/10/11	0	0.00	24.3	542.49	544.00	-24.3	20,854	-0.12%
2023/10/06	2.1	531.49	4	531.50	532.00	-1.9	20,500	-0.01%
2023/10/05	1	525.98	2	528.50	528.00	-1	20,505	0.00%
2023/10/04	7.5	520.60	0	0.00	520.00	7.5	20,386	0.04%
2023/10/03	0.6	530.00	3	530.33	529.00	-2.4	20,221	-0.01%
2023/10/02	0.2	532.46	9	532.11	533.00	-8.8	20,293	-0.04%
2023/09/28	2.4	522.52	2	523.00	523.00	0.4	20,345	0.00%
2023/09/27	1.2	520.13	112	518.98	522.00	-110.8	20,265	-0.55%	大賣/鉅額交易
2023/09/26	10.1	520.87	1.1	521.00	519.00	9	20,271	0.04%
2023/09/25	6.5	525.56	15	527.13	525.00	-8.5	20,079	-0.04%
2023/09/22	12.4	523.25	91	523.46	522.00	-78.6	20,171	-0.39%
2023/09/21	20	528.56	5	528.00	527.00	15	19,970	0.08%
2023/09/20	6.3	535.83	4	537.25	535.00	2.3	19,742	0.01%
2023/09/19	7.1	539.06	2	539.00	538.00	5.1	19,690	0.03%
2023/09/18	27.9	543.21	0.1	543.00	540.00	27.8	19,827	0.14%
2023/09/15	2	548.01	22.3	552.29	558.00	-20.3	19,578	-0.10%
2023/09/14	2	546.01	20.3	546.56	550.00	-18.3	19,139	-0.10%
2023/09/13	6.1	541.58	8.2	545.98	541.00	-2.1	19,092	-0.01%
2023/09/12	7.8	538.69	13	542.08	544.00	-5.2	19,458	-0.03%
2023/09/11	6	537.22	2.6	538.77	536.00	3.4	19,647	0.02%
2023/09/08	5.3	537.55	2	539.00	539.00	3.3	19,796	0.02%
2023/09/07	14.6	544.24	0.3	544.00	542.00	14.3	20,476	0.07%
2023/09/06	16	553.56	1	556.00	550.00	15	20,571	0.07%
2023/09/05	9.1	551.23	0	0.00	552.00	9.1	20,653	0.04%
2023/09/04	3.1	553.54	15.1	554.07	557.00	-12	20,834	-0.06%
2023/09/01	1.2	548.30	5.1	551.78	548.00	-3.9	21,135	-0.02%
2023/08/31	2.2	550.52	0	0.00	549.00	2.2	21,244	0.01%
2023/08/30	1.1	555.17	14.1	558.15	555.00	-13	20,850	-0.06%
2023/08/29	4	549.01	2	550.50	552.00	2	21,101	0.01%
2023/08/28	3.1	550.68	6	552.00	549.00	-2.9	21,334	-0.01%
2023/08/25	11.9	548.76	0.1	550.00	546.00	11.8	22,536	0.05%
2023/08/24	8.1	559.65	10.8	561.70	564.00	-2.7	22,803	-0.01%
2023/08/23	4.5	549.32	33.3	547.63	552.00	-28.8	23,325	-0.12%
2023/08/22	0.2	541.58	2.1	542.44	541.00	-1.8	24,576	-0.01%
2023/08/21	3.9	535.38	2.2	536.74	537.00	1.8	25,396	0.01%
2023/08/18	6.2	541.00	2	541.00	539.00	4.2	25,437	0.02%
2023/08/17	1.4	540.05	5.1	544.23	544.00	-3.7	25,471	-0.01%
2023/08/16	6.4	537.88	2	542.50	542.00	4.4	25,376	0.02%
2023/08/15	3.1	543.00	5	542.40	542.00	-2	25,440	-0.01%
2023/08/14	3.4	540.04	16.5	538.07	541.00	-13.1	25,923	-0.05%
2023/08/11	11.3	551.95	3	551.33	546.00	8.3	26,265	0.03%
2023/08/10	2	551.51	1	551.00	551.00	1	26,324	0.00%
2023/08/09	1.1	552.36	1	556.00	554.00	0.1	26,248	0.00%
2023/08/08	6	554.57	11.1	552.00	552.00	-5.1	26,315	-0.02%
2023/08/07	5.1	559.19	3.2	560.02	558.00	1.9	26,222	0.01%
2023/08/04	8.5	554.87	0.6	556.00	554.00	8	26,296	0.03%
2023/08/02	25.6	560.50	5.1	560.25	561.00	20.5	26,129	0.08%
2023/08/01	1	565.06	0	0.00	567.00	1	25,890	0.00%
2023/07/31	3.6	566.94	0	0.00	565.00	3.6	25,744	0.01%
2023/07/28	3	569.67	5	571.60	567.00	-2	25,560	-0.01%
2023/07/27	1.2	567.17	1	570.00	569.00	0.2	25,440	0.00%
2023/07/26	3.3	568.78	1	566.00	566.00	2.3	25,492	0.01%
2023/07/25	3.4	566.40	2.3	567.40	569.00	1.2	25,684	0.00%
2023/07/24	6.8	558.22	6.5	557.75	558.00	0.3	25,850	0.00%
2023/07/21	13.3	560.46	8	560.12	560.00	5.3	25,950	0.02%
2023/07/20	5.5	578.55	0.1	580.83	579.00	5.3	25,786	0.02%
2023/07/19	3.1	582.71	2.2	584.09	581.00	0.9	25,816	0.00%
2023/07/18	29.3	583.20	2.3	582.78	581.00	27.1	25,858	0.10%
2023/07/17	8.1	587.64	5	589.79	591.00	3.1	25,796	0.01%
2023/07/14	1.2	587.02	11.1	590.52	591.00	-9.9	25,918	-0.04%
2023/07/13	5.1	587.00	22.2	586.78	585.00	-17.1	25,786	-0.07%
2023/07/12	2	574.01	4	576.99	578.00	-2	25,606	-0.01%
2023/07/11	15	573.00	4.1	574.75	577.00	11	25,648	0.04%
2023/07/10	2	565.04	1	571.00	565.00	1	25,775	0.00%
2023/07/07	3.7	567.13	8.2	565.93	565.00	-4.5	25,865	-0.02%
2023/07/06	17.5	569.66	1.1	567.09	565.00	16.4	25,930	0.06%
2023/07/05	0.1	581.34	0	580.00	582.00	0.1	25,578	0.00%
2023/07/04	2	583.98	1.3	582.24	585.00	0.8	25,472	0.00%
2023/07/03	0.1	577.92	1	580.00	579.00	-0.9	25,609	0.00%
2023/06/30	3.1	568.03	1.3	569.20	576.00	1.8	25,755	0.01%
2023/06/29	2.2	574.36	1.1	573.24	573.00	1.1	25,697	0.00%
2023/06/28	2.5	577.95	0	0.00	574.00	2.5	25,703	0.01%
2023/06/27	0.2	570.48	0.2	573.00	572.00	0	25,687	0.00%
2023/06/26	3.6	576.53	0	0.00	574.00	3.6	25,597	0.01%
2023/06/21	3.2	579.35	0.2	581.33	581.00	3	25,510	0.01%
2023/06/20	2.2	579.27	1.1	579.26	583.00	1.1	25,594	0.00%
2023/06/19	2	582.51	0.1	584.00	583.00	1.9	26,029	0.01%
2023/06/16	8.3	585.01	1	589.00	589.00	7.3	26,095	0.03%
2023/06/15	11	589.63	5.9	589.54	591.00	5.1	25,657	0.02%
2023/06/14	7.2	588.17	1.9	589.27	590.00	5.3	25,753	0.02%
2023/06/13	15	591.06	24.6	591.43	593.00	-9.6	25,726	-0.04%
2023/06/12	4.4	573.13	12.5	573.23	574.00	-8.1	25,178	-0.03%
2023/06/09	3.2	562.88	6.2	564.17	565.00	-3	25,079	-0.01%
2023/06/08	4	558.29	0	0.00	559.00	4	25,120	0.02%
2023/06/07	7	563.71	8.5	566.15	568.00	-1.5	25,136	-0.01%
2023/06/06	2.1	558.51	2.1	560.00	560.00	0	25,036	0.00%
2023/06/05	7.1	557.00	0.1	556.00	555.00	7.1	25,107	0.03%
2023/06/02	5.1	560.78	10	561.13	562.00	-5	25,241	-0.02%
2023/06/01	4.1	550.54	0.2	551.35	551.00	3.9	25,103	0.02%
2023/05/31	25.4	557.37	10.4	555.11	558.00	15	25,083	0.06%
2023/05/30	7.1	564.46	4.5	565.16	566.00	2.6	24,007	0.01%
2023/05/29	11.5	567.50	6.5	569.75	568.00	5.1	23,997	0.02%
2023/05/26	4.2	565.76	45.6	565.80	566.00	-41.4	23,782	-0.17%
2023/05/25	1.7	540.16	36.2	541.17	543.00	-34.5	22,609	-0.15%
2023/05/24	1.8	525.11	1	526.00	525.00	0.8	21,955	0.00%
2023/05/23	2	528.01	1.2	529.78	530.00	0.9	21,862	0.00%
2023/05/22	0.5	530.00	9.6	531.54	531.00	-9	21,870	-0.04%
2023/05/19	2	533.00	12.3	531.89	532.00	-10.3	22,050	-0.05%
2023/05/18	2	529.49	14.6	529.50	530.00	-12.6	22,015	-0.06%
2023/05/17	6	519.00	18.8	517.08	519.00	-12.8	22,326	-0.06%
2023/05/16	4	505.75	4.5	504.67	505.00	-0.5	22,000	0.00%
2023/05/15	0.1	497.92	0.1	498.00	495.50	0	22,027	0.00%
2023/05/12	1.1	500.09	1	503.00	496.00	0.1	22,278	0.00%
2023/05/11	1.1	500.09	1	503.00	499.00	0.1	22,285	0.00%
2023/05/10	7.3	503.52	2.1	504.56	503.00	5.2	22,646	0.02%
2023/05/09	0.2	506.00	4.3	507.01	510.00	-4.1	22,723	-0.02%
2023/05/08	3	504.66	1.1	504.95	504.00	2	22,966	0.01%
2023/05/05	1	500.00	1.2	499.58	500.00	-0.2	23,305	0.00%
2023/05/04	1.1	497.11	1	498.01	498.00	0.1	23,897	0.00%
2023/05/03	3.3	497.49	0	0.00	496.00	3.3	24,239	0.01%
2023/05/02	1	499.00	1	501.00	501.00	0	25,256	0.00%
2023/04/28	1.1	500.90	6	500.00	502.00	-5	27,073	-0.02%
2023/04/27	9.7	492.39	0.2	494.49	493.50	9.5	27,121	0.04%
2023/04/26	4.6	492.43	1.1	492.18	491.50	3.5	27,201	0.01%
2023/04/25	12.3	499.60	4.3	500.85	498.00	8.1	27,974	0.03%
2023/04/24	5.1	506.81	5.1	506.46	507.00	0	27,708	0.00%
2023/04/21	6.1	514.80	8.3	517.65	511.00	-2.2	27,776	-0.01%
2023/04/20	2	513.00	0	0.00	513.00	2	27,903	0.01%
2023/04/19	6.1	511.02	0	0.00	510.00	6.1	28,393	0.02%
2023/04/18	1	516.98	4	516.00	515.00	-3	28,390	-0.01%
2023/04/17	5	515.01	1	515.00	520.00	4	28,529	0.01%
2023/04/14	1.2	515.87	8.4	515.76	516.00	-7.2	28,605	-0.03%
2023/04/13	15	512.64	3.5	512.94	510.00	11.5	28,552	0.04%
2023/04/12	5.3	518.66	1	519.00	520.00	4.3	28,488	0.02%
2023/04/11	3.6	523.66	3	525.99	524.00	0.5	28,475	0.00%
2023/04/10	6.1	530.00	0	0.00	529.00	6.1	28,640	0.02%
2023/04/07	2.1	530.00	0.7	530.03	531.00	1.4	28,687	0.00%
2023/04/06	1.1	529.09	1.1	526.32	530.00	0	28,691	0.00%
2023/03/31	2.4	533.55	0.4	533.38	533.00	2	28,682	0.01%
2023/03/30	2	536.00	1.4	534.11	535.00	0.6	28,524	0.00%
2023/03/29	2.2	525.63	2.1	529.90	530.00	0	28,807	0.00%
2023/03/28	1.3	525.96	4	525.00	525.00	-2.7	29,037	-0.01%
2023/03/27	6	532.34	3.5	532.98	531.00	2.5	29,101	0.01%
2023/03/24	4.1	537.00	6.5	537.78	539.00	-2.4	29,626	-0.01%
2023/03/23	2.6	536.13	10.9	535.68	538.00	-8.3	29,664	-0.03%
2023/03/22	6	528.50	45	529.42	533.00	-39	29,729	-0.13%
2023/03/21	1	513.00	5.1	516.19	517.00	-4.1	29,578	-0.01%
2023/03/20	1.1	511.11	8.6	514.65	512.00	-7.6	29,623	-0.03%
2023/03/17	0	514.00	4.8	516.21	518.00	-4.8	29,857	-0.02%
2023/03/16	5.7	507.06	1	506.00	505.00	4.7	29,759	0.02%
2023/03/15	5.5	512.73	5.8	514.90	511.00	-0.3	30,002	0.00%
2023/03/14	11.1	511.19	2.4	511.46	510.00	8.7	30,291	0.03%
2023/03/13	1.5	511.36	57	513.39	516.00	-55.5	30,423	-0.18%
2023/03/10	8.2	513.87	0	513.00	513.00	8.1	30,537	0.03%
2023/03/09	5.2	523.96	1.1	524.00	522.00	4.1	30,832	0.01%
2023/03/08	5.1	519.63	2.1	520.04	521.00	3.1	31,424	0.01%
2023/03/07	0	520.00	26.3	524.69	524.00	-26.2	31,652	-0.08%
2023/03/06	3.1	519.04	7	522.43	521.00	-3.9	31,886	-0.01%
2023/03/03	1.2	516.46	9.8	522.99	516.00	-8.6	32,186	-0.03%
2023/03/02	3.6	518.17	2	519.50	519.00	1.6	32,254	0.01%
2023/03/01	2.7	511.26	51.3	516.16	522.00	-48.6	32,536	-0.15%
2023/02/24	5.1	514.11	4	522.50	511.00	1.1	32,498	0.00%
2023/02/23	0	515.16	17.6	517.57	518.00	-17.5	32,298	-0.05%
2023/02/22	4.3	506.97	75	507.83	507.00	-70.7	32,473	-0.22%
2023/02/21	2.3	514.58	0.1	514.83	516.00	2.2	32,815	0.01%
2023/02/20	2.3	513.45	2.6	516.70	517.00	-0.3	34,018	0.00%
2023/02/17	22	518.32	6	523.67	518.00	16	35,571	0.04%
2023/02/16	4.3	527.27	10.1	528.31	528.00	-5.8	36,136	-0.02%
2023/02/15	34	526.49	20.4	527.20	525.00	13.5	36,969	0.04%
2023/02/14	6.2	544.29	10.3	545.28	545.00	-4.1	36,474	-0.01%
2023/02/13	4	539.25	16.3	540.31	541.00	-12.3	36,980	-0.03%
2023/02/10	12.3	543.53	20.4	544.05	545.00	-8.1	37,131	-0.02%
2023/02/09	1	537.02	8.1	539.73	540.00	-7.1	37,247	-0.02%
2023/02/08	8.8	537.66	28	537.66	540.00	-19.2	37,407	-0.05%
2023/02/07	6.2	524.18	1	525.00	523.00	5.2	37,484	0.01%
2023/02/06	19.4	528.00	12	530.67	526.00	7.4	37,468	0.02%
2023/02/03	3	540.66	27.2	539.48	542.00	-24.1	37,646	-0.06%
2023/02/02	5	538.80	11.8	539.82	540.00	-6.8	37,759	-0.02%
2023/02/01	2.1	524.11	5	526.60	530.00	-2.9	37,711	-0.01%
2023/01/31	31.5	529.68	2.2	527.55	522.00	29.3	37,910	0.08%
2023/01/30	12.2	537.64	79.2	538.44	543.00	-67	37,683	-0.18%
2023/01/17	19.1	501.32	7.9	502.23	503.00	11.2	36,883	0.03%
2023/01/16	0	503.09	17.7	504.95	505.00	-17.7	37,198	-0.05%
2023/01/13	9.1	502.52	29.5	502.68	500.00	-20.4	37,224	-0.05%
2023/01/12	6	486.08	7.9	486.39	486.50	-1.9	36,813	-0.01%
2023/01/11	0	483.00	1	483.98	484.50	-1	37,236	0.00%
2023/01/10	1	484.48	20.7	485.37	486.00	-19.7	37,553	-0.05%
2023/01/09	1.1	474.73	53.6	474.07	481.00	-52.5	37,698	-0.14%
2023/01/06	0.3	458.49	1.1	458.09	458.50	-0.8	37,829	0.00%
2023/01/05	5.1	457.48	5	457.40	458.50	0.1	38,114	0.00%
2023/01/04	5.1	451.00	1	454.00	449.50	4	38,613	0.01%
2023/01/03	3.5	448.35	3.2	446.11	453.00	0.4	39,888	0.00%
2022/12/30	6.1	451.98	2	453.50	448.50	4.1	40,170	0.01%
2022/12/29	12.6	444.14	2.1	444.17	446.00	10.5	40,314	0.03%
2022/12/28	6.8	448.58	4	448.88	451.00	2.8	40,705	0.01%
2022/12/27	3	458.34	37.6	459.05	457.00	-34.6	40,835	-0.08%
2022/12/26	3.2	455.67	17	454.18	456.50	-13.8	41,264	-0.03%
2022/12/23	49.9	455.66	3	457.17	455.00	46.9	41,920	0.11%
2022/12/22	5.3	467.52	3.1	467.36	468.00	2.1	42,189	0.01%
2022/12/21	7.6	460.14	1.1	460.45	459.00	6.5	42,527	0.02%
2022/12/20	15.1	461.01	1.4	458.07	457.50	13.7	42,340	0.03%
2022/12/19	2.3	465.65	18	466.50	466.50	-15.7	42,359	-0.04%
2022/12/16	17.2	467.51	11.2	470.28	471.00	6.1	42,503	0.01%
2022/12/15	5	476.90	12.1	479.46	480.50	-7	42,205	-0.02%
2022/12/14	5.4	476.79	3.2	477.84	480.50	2.3	42,204	0.01%
2022/12/13	9.3	473.79	0	472.50	471.50	9.2	42,024	0.02%
2022/12/12	6.6	474.84	0	0.00	475.00	6.6	41,755	0.02%
2022/12/09	1.1	481.04	11.4	480.97	481.50	-10.2	42,057	-0.02%
2022/12/08	6.3	470.74	8.2	471.61	471.50	-1.9	42,010	0.00%
2022/12/07	21.6	477.72	2.3	481.40	475.00	19.4	41,933	0.05%
2022/12/06	23.1	480.27	3	485.67	478.00	20.1	41,599	0.05%
2022/12/05	8.5	492.38	4	495.63	489.00	4.5	41,283	0.01%
2022/12/02	13	492.89	0.1	494.50	492.50	13	41,276	0.03%
2022/12/01	5.1	502.02	21.1	501.96	498.50	-16	41,382	-0.04%
2022/11/30	3.2	485.60	3.2	487.32	490.00	0	40,964	0.00%
2022/11/29	37.2	475.25	12.1	480.86	487.00	25.1	40,277	0.06%
2022/11/28	113.4	484.14	3.2	486.19	480.50	110.2	40,140	0.27%	大買/鉅額交易
2022/11/25	15.8	494.98	12.4	496.48	498.00	3.3	40,144	0.01%
2022/11/24	1	493.99	42	494.98	496.00	-41	40,134	-0.10%
2022/11/23	5.1	491.50	9	492.22	492.00	-3.9	40,081	-0.01%
2022/11/22	4.1	480.96	11.3	486.04	491.00	-7.2	39,966	-0.02%
2022/11/21	66	483.64	12.6	485.92	482.00	53.4	39,560	0.14%
2022/11/18	22.4	488.52	7.2	490.89	487.00	15.2	39,221	0.04%
2022/11/17	51.7	477.89	10.2	481.41	485.00	41.5	38,864	0.11%
2022/11/16	70.4	488.79	36.2	486.58	487.00	34.2	38,432	0.09%
2022/11/15	95.1	475.93	73.8	471.40	480.00	21.4	37,352	0.06%
2022/11/14	50.2	445.05	12.6	445.99	445.00	37.6	35,699	0.11%
2022/11/11	11	437.64	53.5	439.88	441.50	-42.5	34,964	-0.12%
2022/11/10	49	408.10	3.1	408.29	407.50	45.9	34,084	0.13%
2022/11/09	11.8	409.57	25.3	409.53	417.00	-13.6	33,896	-0.04%
2022/11/08	2.2	396.62	24.2	397.70	399.00	-21.9	33,380	-0.07%
2022/11/07	5	390.50	19.1	390.60	390.00	-14.1	33,175	-0.04%
2022/11/04	16.6	380.34	0	0.00	382.00	16.6	32,981	0.05%
2022/11/03	28.3	385.09	0	0.00	384.00	28.3	32,855	0.09%
2022/11/02	1	392.09	4.3	393.74	395.00	-3.3	32,546	-0.01%
2022/11/01	4.4	389.51	9.5	390.23	391.50	-5.1	32,493	-0.02%
2022/10/31	2	387.25	19.2	387.49	390.00	-17.2	32,349	-0.05%
2022/10/28	14.4	377.81	1	379.50	379.50	13.4	32,143	0.04%
2022/10/27	12.1	385.71	16.4	386.29	385.50	-4.3	31,934	-0.01%
2022/10/26	8.2	373.98	26.1	375.96	376.00	-17.9	31,837	-0.06%
2022/10/25	28.4	375.54	14.3	375.02	371.00	14.2	31,259	0.05%
2022/10/24	21.5	389.33	1.6	394.85	387.00	19.9	30,471	0.07%
2022/10/21	12.1	392.10	6.1	394.50	389.50	6.1	30,258	0.02%
2022/10/20	13.6	389.99	9	389.00	397.50	4.6	29,946	0.02%
2022/10/19	69.6	399.83	1	402.00	395.50	68.6	29,365	0.23%
2022/10/18	16.2	401.25	31.2	403.31	407.00	-15	28,847	-0.05%
2022/10/17	21.3	398.32	7	400.43	397.00	14.3	28,600	0.05%
2022/10/14	5.8	413.19	45.8	413.21	412.00	-40	28,282	-0.14%
2022/10/13	9.2	399.48	15.4	399.21	395.00	-6.1	27,964	-0.02%
2022/10/12	26.3	397.89	5.9	398.59	397.50	20.4	27,663	0.07%
2022/10/11	44.6	406.05	11	408.73	401.50	33.6	27,423	0.12%
2022/10/07	16.9	441.56	1.1	438.14	438.00	15.8	26,691	0.06%
2022/10/06	5	449.90	8.3	450.21	451.00	-3.2	26,693	-0.01%
2022/10/05	4	446.26	81.3	447.41	445.00	-77.3	26,921	-0.29%
2022/10/04	2.3	428.73	12.2	430.27	429.00	-10	26,530	-0.04%
2022/10/03	12.6	419.43	6	419.08	417.00	6.6	26,223	0.03%
2022/09/30	12.7	423.05	7.1	425.36	422.00	5.6	26,254	0.02%
2022/09/29	6.8	435.52	5	437.10	435.00	1.8	26,253	0.01%
2022/09/28	11.8	440.94	9	440.56	438.00	2.8	26,244	0.01%
2022/09/27	3.2	448.72	2	448.50	448.00	1.2	26,506	0.00%
2022/09/26	10.2	445.90	58.4	449.92	446.50	-48.1	26,962	-0.18%
2022/09/23	6.6	457.99	10	458.85	455.00	-3.4	27,451	-0.01%
2022/09/22	9.7	461.62	4	462.50	464.50	5.7	27,727	0.02%
2022/09/21	7.2	470.13	3	471.67	471.00	4.2	27,741	0.02%
2022/09/20	1.2	475.91	17.2	473.37	476.50	-15.9	27,593	-0.06%
2022/09/19	6.5	469.95	14.1	472.32	467.00	-7.6	27,894	-0.03%
2022/09/16	5.7	469.99	2	469.75	472.00	3.7	28,073	0.01%
2022/09/15	28.6	477.47	2	478.00	476.50	26.6	28,147	0.09%
2022/09/14	31.2	479.83	7.7	478.75	480.00	23.5	28,278	0.08%
2022/09/13	1	493.98	12.1	494.07	493.00	-11.1	28,455	-0.04%
2022/09/12	4.3	489.68	70.1	487.75	486.50	-65.8	28,749	-0.23%
2022/09/08	7.4	473.55	11	473.91	475.00	-3.7	29,113	-0.01%
2022/09/07	10.9	475.57	6	474.25	472.50	4.9	29,096	0.02%
2022/09/06	1.5	488.67	9.4	489.23	489.00	-7.9	29,112	-0.03%
2022/09/05	3.8	486.67	17	485.91	486.00	-13.2	29,439	-0.04%
2022/09/02	15	486.54	4.1	488.71	485.00	10.9	29,720	0.04%
2022/09/01	30.3	493.54	2.1	490.55	490.50	28.2	29,578	0.10%
2022/08/31	2.1	492.41	30	500.81	505.00	-27.9	29,198	-0.10%
2022/08/30	21	497.37	0.1	500.00	496.00	20.9	28,856	0.07%
2022/08/29	14.5	497.72	50.1	497.56	498.50	-35.6	28,778	-0.12%
2022/08/26	1.2	511.21	5.7	513.77	512.00	-4.4	28,629	-0.02%
2022/08/25	7	508.86	15.2	507.55	508.00	-8.2	28,769	-0.03%
2022/08/24	3.7	503.84	2.2	504.09	503.00	1.5	29,098	0.01%
2022/08/23	7.7	503.53	4.2	504.05	504.00	3.5	30,061	0.01%
2022/08/22	8.7	511.09	6.1	512.00	510.00	2.7	30,315	0.01%
2022/08/19	5.5	519.64	1	522.00	519.00	4.5	30,432	0.01%
2022/08/18	8.4	520.00	2.2	519.55	520.00	6.2	30,670	0.02%
2022/08/17	1.4	524.76	4	524.50	527.00	-2.6	30,742	-0.01%
2022/08/16	1	524.00	18.1	524.06	525.00	-17.1	30,586	-0.06%
2022/08/15	1.6	522.30	9	521.72	523.00	-7.4	30,524	-0.02%
2022/08/12	3.1	516.31	5.9	515.86	517.00	-2.9	30,547	-0.01%
2022/08/11	3	512.33	12.1	512.50	514.00	-9.1	30,704	-0.03%
2022/08/10	10.5	500.95	0.1	503.00	500.00	10.4	30,818	0.03%
2022/08/09	3.2	506.45	1	508.00	510.00	2.2	30,879	0.01%
2022/08/08	5.1	511.61	4.1	512.24	512.00	1	30,879	0.00%
2022/08/05	3	510.00	28.8	512.60	516.00	-25.8	31,041	-0.08%
2022/08/04	3.1	497.86	7.5	500.19	500.00	-4.5	31,033	-0.01%
2022/08/03	9	495.67	9.5	497.44	501.00	-0.5	31,051	0.00%
2022/08/02	17.8	491.38	16.1	491.09	492.00	1.7	31,285	0.01%
2022/08/01	16.2	502.99	2.1	502.46	504.00	14.2	31,013	0.05%
2022/07/29	1	508.00	20.3	508.89	509.00	-19.3	31,151	-0.06%
2022/07/28	13.1	504.88	14.3	505.41	501.00	-1.3	31,006	0.00%
2022/07/27	1	493.00	16.5	499.43	502.00	-15.5	30,718	-0.05%
2022/07/26	4.3	493.72	1.2	494.75	495.00	3.1	30,869	0.01%
2022/07/25	3.1	499.69	6.2	500.33	499.50	-3	31,179	-0.01%
2022/07/22	8.9	502.91	7.1	502.72	503.00	1.8	31,681	0.01%
2022/07/21	9	496.00	8.3	497.20	501.00	0.7	32,190	0.00%
2022/07/20	17	499.35	2.9	498.59	495.00	14.1	32,415	0.04%
2022/07/19	4.7	489.66	7.3	489.52	491.00	-2.6	32,545	-0.01%
2022/07/18	28.4	493.45	14.1	494.50	495.50	14.3	32,701	0.04%
2022/07/15	30.6	484.85	19.8	486.38	492.50	10.9	32,356	0.03%
2022/07/14	11.3	469.83	7	472.71	475.00	4.3	31,952	0.01%
2022/07/13	14.4	471.04	29.3	471.03	470.50	-14.9	31,697	-0.05%
2022/07/12	23.5	451.62	13	452.34	449.50	10.5	31,226	0.03%
2022/07/11	6.8	466.16	9.2	467.05	462.00	-2.4	31,311	-0.01%
2022/07/08	13.5	466.36	10.9	466.43	467.00	2.6	31,263	0.01%
2022/07/07	11.7	451.29	14.3	451.29	457.50	-2.6	31,229	-0.01%
2022/07/06	11.3	439.42	6	441.27	435.50	5.3	30,937	0.02%
2022/07/05	9.2	440.46	1.2	443.93	446.00	8	30,873	0.03%
2022/07/04	9.7	446.45	13.2	446.05	440.00	-3.5	30,506	-0.01%
2022/07/01	19.8	462.28	21.2	458.21	453.50	-1.4	30,347	0.00%
2022/06/30	8.9	479.13	20.2	481.39	476.00	-11.2	29,946	-0.04%
2022/06/29	2.7	494.74	4.2	494.24	491.00	-1.4	29,671	0.00%
2022/06/28	2.5	498.05	6.3	497.22	497.50	-3.8	29,540	-0.01%
2022/06/27	9.2	501.63	11.8	501.13	498.50	-2.6	29,972	-0.01%
2022/06/24	13.2	490.89	8	487.94	486.50	5.2	29,589	0.02%
2022/06/23	7.9	488.75	6.3	488.05	485.50	1.6	29,563	0.01%
2022/06/22	12.5	498.95	3.8	497.61	494.50	8.7	29,273	0.03%
2022/06/21	7.3	501.27	4.8	502.04	505.00	2.6	29,091	0.01%
2022/06/20	10.1	498.54	15.2	498.99	498.00	-5.1	28,969	-0.02%
2022/06/17	25.4	501.18	4	501.50	501.00	21.4	28,737	0.07%
2022/06/16	5.4	510.07	9.2	512.94	508.00	-3.8	28,369	-0.01%
2022/06/15	26.7	510.47	2	513.50	509.00	24.7	28,692	0.09%
2022/06/14	18.1	509.66	5.2	511.76	513.00	12.9	29,113	0.04%
2022/06/13	27.8	516.68	13	516.15	516.00	14.8	29,231	0.05%
2022/06/10	19.7	530.95	1	533.00	530.00	18.7	29,915	0.06%
2022/06/09	2.2	538.61	1.3	539.46	541.00	0.9	30,121	0.00%
2022/06/08	8.2	540.57	6.2	542.16	544.00	2	30,495	0.01%
2022/06/07	4.1	533.57	0.5	534.00	535.00	3.6	30,939	0.01%
2022/06/06	4.1	540.25	12.7	540.10	540.00	-8.6	31,482	-0.03%
2022/06/02	2.4	541.09	0	0.00	540.00	2.4	32,503	0.01%
2022/06/01	14.2	551.23	3.1	549.11	549.00	11.1	33,586	0.03%
2022/05/31	9.1	542.79	14.3	555.49	560.00	-5.2	34,031	-0.02%
2022/05/30	3.1	542.77	22.2	540.74	547.00	-19.1	33,392	-0.06%
2022/05/27	0	0.00	11.4	526.75	530.00	-11.4	33,493	-0.03%
2022/05/26	9.6	519.47	1.1	517.45	514.00	8.5	34,140	0.03%
2022/05/25	0	526.00	2.2	526.95	524.00	-2.1	35,151	-0.01%
2022/05/24	5.8	525.62	2.3	524.44	520.00	3.5	36,006	0.01%
2022/05/23	3.1	531.64	5.2	532.21	528.00	-2.1	36,242	-0.01%
2022/05/20	3.1	525.50	4.3	529.74	530.00	-1.2	36,525	0.00%
2022/05/19	8.8	522.69	0	0.00	522.00	8.8	36,544	0.02%
2022/05/18	11.4	538.33	4	540.24	538.00	7.3	36,409	0.02%
2022/05/17	4.2	528.33	42.5	529.13	530.00	-38.3	36,201	-0.11%
2022/05/16	9.3	521.60	8.2	522.24	520.00	1.1	36,213	0.00%
2022/05/13	9.2	511.56	6.6	510.75	511.00	2.7	36,226	0.01%
2022/05/12	21	510.66	0.7	508.46	505.00	20.4	36,205	0.06%
2022/05/11	5.3	520.32	25.2	522.63	521.00	-19.9	36,111	-0.06%
2022/05/10	11.9	510.88	6.5	514.00	518.00	5.4	36,236	0.02%
2022/05/09	9.3	521.73	10.1	521.71	520.00	-0.8	36,043	0.00%
2022/05/06	17.2	528.15	1.2	530.87	528.00	16.1	36,311	0.04%
2022/05/05	0.6	541.20	19	542.42	542.00	-18.4	36,719	-0.05%
2022/05/04	5.5	532.22	0	0.00	534.00	5.5	36,878	0.01%
2022/05/03	7.3	532.59	20	536.90	531.00	-12.8	37,474	-0.03%
2022/04/29	13.2	537.99	18.1	543.37	538.00	-4.9	37,822	-0.01%
2022/04/28	28.4	527.23	11.2	530.68	531.00	17.2	38,037	0.05%
2022/04/27	17.2	529.16	3.2	530.25	526.00	14	38,056	0.04%
2022/04/26	8.2	547.13	3.9	545.97	546.00	4.3	37,799	0.01%
2022/04/25	34.3	548.20	4.2	549.95	547.00	30.1	37,929	0.08%
2022/04/22	34	557.60	1	558.00	558.00	33	38,201	0.09%
2022/04/21	5.2	566.03	0	570.00	565.00	5.2	39,298	0.01%
2022/04/20	3	562.35	2	568.98	570.00	1	39,626	0.00%
2022/04/19	4.3	566.65	0	565.00	565.00	4.3	39,813	0.01%
2022/04/18	3.3	563.34	3	561.67	561.00	0.3	40,089	0.00%
2022/04/15	52.2	563.15	2	562.00	562.00	50.2	40,464	0.12%
2022/04/14	3.4	576.27	15.2	575.28	573.00	-11.8	40,632	-0.03%
2022/04/13	11.2	571.15	12.1	570.68	573.00	-0.9	41,201	0.00%
2022/04/12	28.5	560.46	21.3	555.17	557.00	7.2	41,763	0.02%
2022/04/11	23.7	560.75	10.2	562.55	558.00	13.5	42,575	0.03%
2022/04/08	12.4	567.27	0	0.00	567.00	12.4	43,114	0.03%
2022/04/07	22.9	569.73	2.6	568.28	566.00	20.3	42,975	0.05%
2022/04/06	9.3	577.99	1	578.00	578.00	8.3	42,670	0.02%
2022/04/01	9.4	585.61	0.2	589.00	589.00	9.2	42,608	0.02%
2022/03/31	2	595.51	2.4	597.13	597.00	-0.4	42,383	0.00%
2022/03/30	0.1	598.00	26.6	598.91	600.00	-26.5	42,190	-0.06%
2022/03/29	2.3	585.74	4.3	587.73	589.00	-2	41,780	0.00%
2022/03/28	14.5	582.58	6.1	583.38	584.00	8.4	41,696	0.02%
2022/03/25	3.4	595.37	12.6	596.51	598.00	-9.2	41,541	-0.02%
2022/03/24	1	587.00	6.1	588.19	591.00	-5.1	41,462	-0.01%
2022/03/23	4.1	588.76	8.7	588.69	590.00	-4.6	41,530	-0.01%
2022/03/22	5.9	580.73	1.1	580.27	583.00	4.8	41,462	0.01%
2022/03/21	4.7	586.06	23.2	587.52	586.00	-18.5	41,489	-0.04%
2022/03/18	9.6	579.44	15.8	580.10	581.00	-6.3	41,509	-0.02%
2022/03/17	1.1	579.30	33.9	578.67	582.00	-32.7	41,034	-0.08%
2022/03/16	22.9	557.91	13.6	558.24	558.00	9.3	40,193	0.02%
2022/03/15	46.8	559.61	4.1	559.29	558.00	42.7	39,654	0.11%
2022/03/14	11.5	573.96	13.9	575.86	572.00	-2.4	38,771	-0.01%
2022/03/11	27.4	576.62	1.5	578.67	575.00	25.9	38,519	0.07%
2022/03/10	7.4	586.25	25.1	586.15	587.00	-17.7	38,267	-0.05%
2022/03/09	21.5	569.96	10	570.90	568.00	11.5	37,892	0.03%
2022/03/08	57.9	565.17	164.3	564.84	563.00	-106.4	37,776	-0.28%	大賣/鉅額交易
2022/03/07	77.2	577.04	5.4	578.29	576.00	71.7	36,818	0.19%
2022/03/04	56.3	595.09	28.9	595.55	595.00	27.4	36,413	0.08%
2022/03/03	9.2	602.26	2	602.50	602.00	7.2	35,872	0.02%
2022/03/02	10.2	601.98	0	0.00	601.00	10.2	35,752	0.03%
2022/03/01	14.7	605.43	20.6	605.62	604.00	-5.9	35,275	-0.02%
2022/02/25	47.6	604.81	5.8	605.50	604.00	41.8	34,503	0.12%
2022/02/24	51	612.12	3.4	612.53	604.00	47.6	33,345	0.14%
2022/02/23	21.3	625.59	2.9	625.66	625.00	18.4	32,459	0.06%
2022/02/22	22.7	626.82	3	626.34	627.00	19.7	32,519	0.06%
2022/02/21	6.5	632.63	0.3	634.01	632.00	6.2	32,286	0.02%
2022/02/18	4.5	637.64	4.2	638.29	637.00	0.3	32,218	0.00%
2022/02/17	8.2	644.31	1.5	645.05	645.00	6.7	32,220	0.02%
2022/02/16	6.1	642.51	15.4	644.11	646.00	-9.3	32,177	-0.03%
2022/02/15	16.4	633.87	3.9	636.21	633.00	12.5	32,021	0.04%
2022/02/14	8.5	636.74	5.1	636.45	637.00	3.4	31,963	0.01%
2022/02/11	16.3	644.60	4	644.75	650.00	12.3	31,766	0.04%
2022/02/10	4	641.25	14	643.50	649.00	-10	31,980	-0.03%
2022/02/09	2.9	632.05	1.1	634.71	633.00	1.8	31,733	0.01%
2022/02/08	24.5	631.59	0.3	641.00	628.00	24.2	31,787	0.08%
2022/02/07	9.8	636.93	4	636.75	635.00	5.8	31,425	0.02%
2022/01/26	13.5	637.66	5.2	636.74	636.00	8.3	30,649	0.03%
2022/01/25	26	641.22	2	641.82	641.00	24	30,403	0.08%
2022/01/24	6.6	646.40	50.1	641.16	653.00	-43.5	29,800	-0.15%
2022/01/21	16.6	640.65	5.9	641.37	641.00	10.8	29,444	0.04%
2022/01/20	14.2	650.00	6.1	653.97	651.00	8.1	28,894	0.03%
2022/01/19	16	654.53	12	655.92	654.00	4	28,369	0.01%
2022/01/18	56.8	670.53	7.1	666.15	662.00	49.7	28,030	0.18%
2022/01/17	7.1	681.43	25.8	684.50	683.00	-18.7	27,585	-0.07%
2022/01/14	25.6	668.45	37.3	670.09	672.00	-11.7	26,825	-0.04%
2022/01/13	9	657.00	18.6	659.30	661.00	-9.6	25,511	-0.04%
2022/01/12	10.1	654.38	45.6	656.42	660.00	-35.6	25,150	-0.14%
2022/01/11	4.1	644.69	27.6	647.37	651.00	-23.5	24,793	-0.09%
2022/01/10	3.8	642.71	17.3	639.56	643.00	-13.5	24,559	-0.05%
2022/01/07	50.8	637.60	11.2	644.73	634.00	39.5	24,807	0.16%
2022/01/06	39.6	639.91	9.2	641.95	644.00	30.3	24,402	0.12%
2022/01/05	51.6	650.74	18.2	658.55	650.00	33.4	23,830	0.14%
2022/01/04	18.5	651.77	54.4	651.01	656.00	-36	23,113	-0.16%
2022/01/03	9.4	627.63	112.6	625.83	631.00	-103.2	22,096	-0.47%	大賣/鉅額交易
2021/12/30	5	616.60	13.1	618.14	615.00	-8.1	21,411	-0.04%
2021/12/29	1.5	615.35	14.4	617.12	616.00	-12.9	21,625	-0.06%
2021/12/28	2.7	614.22	28.9	613.68	615.00	-26.2	21,780	-0.12%
2021/12/27	1.2	608.57	59.5	607.59	606.00	-58.3	21,565	-0.27%
2021/12/24	2	604.50	6.2	606.90	604.00	-4.2	21,905	-0.02%
2021/12/23	0	0.00	14.2	606.20	606.00	-14.2	22,229	-0.06%
2021/12/22	0.2	600.00	2.1	599.95	600.00	-1.9	22,772	-0.01%
2021/12/21	3.1	596.71	0	0.00	597.00	3.1	22,887	0.01%
2021/12/20	16.3	599.39	0	0.00	598.00	16.3	22,928	0.07%
2021/12/17	0.2	601.00	20.6	606.42	607.00	-20.4	22,850	-0.09%
2021/12/16	2.1	601.52	18.7	604.36	605.00	-16.6	22,810	-0.07%
2021/12/15	3.3	598.47	0	0.00	600.00	3.3	23,123	0.01%
2021/12/14	5.2	598.04	1.1	598.06	599.00	4.1	23,438	0.02%
2021/12/13	3.6	605.16	0.1	606.00	601.00	3.5	23,437	0.01%
2021/12/10	3.2	604.68	0	0.00	605.00	3.2	23,532	0.01%
2021/12/09	3	605.00	2.3	607.36	608.00	0.7	23,598	0.00%
2021/12/08	7	606.86	5.7	609.18	602.00	1.3	23,667	0.01%
2021/12/07	10.5	598.35	5	603.18	607.00	5.5	23,591	0.02%
2021/12/06	8.2	601.54	2.2	604.37	600.00	6	23,593	0.03%
2021/12/03	14	607.36	0	0.00	608.00	14	23,830	0.06%
2021/12/02	2	610.25	68.1	612.42	615.00	-66.1	23,887	-0.28%
2021/12/01	2.3	596.00	6.2	600.81	600.00	-3.9	24,062	-0.02%
2021/11/30	6.1	593.52	4	596.25	596.00	2.1	24,563	0.01%
2021/11/29	5.4	593.85	2.2	596.91	593.00	3.2	23,931	0.01%
2021/11/26	9.5	595.58	0	0.00	596.00	9.5	24,042	0.04%
2021/11/25	5.5	601.79	0	0.00	603.00	5.5	24,477	0.02%
2021/11/24	11.2	604.02	1.2	604.23	603.00	10.1	24,888	0.04%
2021/11/23	3	612.33	2.3	612.44	612.00	0.7	24,999	0.00%
2021/11/22	1.3	615.30	35	615.00	615.00	-33.7	25,405	-0.13%
2021/11/19	16.5	619.02	11	619.73	618.00	5.4	25,525	0.02%
2021/11/18	2	610.50	1.2	612.60	613.00	0.8	25,347	0.00%
2021/11/17	1.3	609.79	8.3	611.33	610.00	-7	25,574	-0.03%
2021/11/16	2.4	608.85	4.2	610.67	610.00	-1.9	26,005	-0.01%
2021/11/15	1	608.00	4.3	609.16	608.00	-3.3	26,303	-0.01%
2021/11/12	6.3	602.65	8.1	610.54	604.00	-1.8	26,772	-0.01%
2021/11/11	10.2	602.20	4.3	605.18	606.00	5.9	27,033	0.02%
2021/11/10	3.3	608.35	4	610.61	612.00	-0.7	27,047	0.00%
2021/11/09	8.1	613.23	40.5	612.93	611.00	-32.4	27,155	-0.12%
2021/11/08	6.1	599.80	7.5	601.34	602.00	-1.4	26,754	-0.01%
2021/11/05	0	595.00	21.8	598.35	600.00	-21.7	26,758	-0.08%
2021/11/04	8	588.25	3	586.75	587.00	5	26,490	0.02%
2021/11/03	1	593.98	2.3	594.74	592.00	-1.3	26,481	0.00%
2021/11/02	2.1	591.48	2	593.50	592.00	0.1	26,538	0.00%
2021/11/01	2.1	591.00	2.1	591.00	590.00	0	26,537	0.00%
2021/10/29	11	590.36	1.3	590.44	590.00	9.7	26,607	0.04%
2021/10/28	1	592.05	2	594.50	595.00	-1	26,557	0.00%
2021/10/27	2.2	595.63	0.1	598.00	599.00	2.1	26,672	0.01%
2021/10/26	0	0.00	6.1	598.46	599.00	-6.1	26,739	-0.02%
2021/10/25	9.1	591.68	3	593.68	593.00	6	26,792	0.02%
2021/10/22	2.2	595.45	2	600.50	600.00	0.2	27,115	0.00%
2021/10/21	1	596.99	16.2	600.87	596.00	-15.2	27,178	-0.06%
2021/10/20	43	602.70	2	601.00	598.00	41	27,268	0.15%
2021/10/19	0.1	598.00	7.2	598.96	600.00	-7.2	27,250	-0.03%
2021/10/18	11.1	595.53	2.1	598.95	590.00	9	27,394	0.03%
2021/10/15	4.6	593.41	63.6	595.06	600.00	-59	27,505	-0.21%
2021/10/14	2	574.00	1.3	575.92	573.00	0.7	26,875	0.00%
2021/10/13	6.1	570.71	2.3	571.58	571.00	3.8	27,320	0.01%
2021/10/12	9.3	568.29	4.2	570.67	575.00	5.1	27,970	0.02%
2021/10/08	5.2	578.81	3	579.67	575.00	2.2	27,894	0.01%
2021/10/07	3.1	578.34	5.1	577.84	580.00	-2.1	28,229	-0.01%
2021/10/06	14.6	567.60	4.1	567.73	571.00	10.5	28,639	0.04%
2021/10/05	16.6	566.18	1	571.93	572.00	15.5	28,619	0.05%
2021/10/04	9.8	571.13	2.2	571.02	572.00	7.6	28,539	0.03%
2021/10/01	10.4	573.39	6.1	573.03	574.00	4.3	28,542	0.02%
2021/09/30	19.7	579.32	16	580.44	580.00	3.7	28,214	0.01%
2021/09/29	25.1	579.23	1	577.00	580.00	24.1	27,922	0.09%
2021/09/28	5	594.01	3.2	593.13	594.00	1.8	27,582	0.01%
2021/09/27	3	597.67	0	597.00	602.00	3	27,608	0.01%
2021/09/24	0.3	594.46	4.3	595.31	598.00	-4.1	27,588	-0.01%
2021/09/23	3.6	589.79	2.2	591.08	588.00	1.4	27,724	0.01%
2021/09/22	24.9	586.47	14	587.00	586.00	10.9	27,840	0.04%
2021/09/17	10.1	601.01	6.4	606.83	600.00	3.8	27,413	0.01%
2021/09/16	21.9	602.84	1.3	603.25	600.00	20.6	27,048	0.08%
2021/09/15	6.4	608.28	17	611.00	607.00	-10.6	26,949	-0.04%
2021/09/14	6.3	614.72	0	0.00	613.00	6.3	27,131	0.02%
2021/09/13	17.4	615.25	3.2	615.94	615.00	14.2	27,354	0.05%
2021/09/10	22.1	615.58	19.3	618.53	622.00	2.8	27,838	0.01%
2021/09/09	9.4	612.35	24.3	615.59	619.00	-14.9	28,111	-0.05%
2021/09/08	10.4	619.38	7.4	619.35	619.00	2.9	28,180	0.01%
2021/09/07	23.8	627.60	7	628.57	623.00	16.8	27,980	0.06%
2021/09/06	12.9	628.21	48.1	629.76	631.00	-35.2	27,971	-0.13%
2021/09/03	10.1	616.31	58.4	617.83	620.00	-48.3	27,449	-0.18%
2021/09/02	11.6	611.27	4.7	612.00	607.00	6.9	27,066	0.03%
2021/09/01	4.4	611.52	12.2	612.24	613.00	-7.8	26,999	-0.03%
2021/08/31	9.1	599.81	19.5	606.68	614.00	-10.4	26,721	-0.04%
2021/08/30	3.2	601.54	32.5	602.23	605.00	-29.3	26,128	-0.11%
2021/08/27	3.9	597.18	8.2	595.92	599.00	-4.3	25,782	-0.02%
2021/08/26	5.8	594.65	31.6	598.72	594.00	-25.8	25,682	-0.10%
2021/08/25	7.1	578.53	18.2	581.37	585.00	-11	25,316	-0.04%
2021/08/24	6.3	573.32	7	573.86	572.00	-0.7	25,155	0.00%
2021/08/23	5.4	569.01	12	567.75	566.00	-6.6	25,251	-0.03%
2021/08/20	6.7	558.09	6.3	555.35	552.00	0.4	25,175	0.00%
2021/08/19	21.9	564.05	3.2	562.32	559.00	18.8	25,451	0.07%
2021/08/18	17.7	569.66	5.1	568.27	574.00	12.6	25,116	0.05%
2021/08/17	1.2	579.28	1	581.00	580.00	0.2	24,938	0.00%
2021/08/16	1.1	579.20	3.4	582.21	584.00	-2.2	24,674	-0.01%
2021/08/13	17.4	580.53	3	580.00	581.00	14.3	24,808	0.06%
2021/08/12	9.3	585.24	0	0.00	586.00	9.3	24,928	0.04%
2021/08/11	1.1	586.07	4.2	588.38	590.00	-3.2	25,152	-0.01%
2021/08/10	0.3	590.69	8.1	593.72	591.00	-7.8	25,546	-0.03%
2021/08/09	3	585.00	4.3	591.65	595.00	-1.3	26,196	0.00%
2021/08/06	5	590.80	0.1	591.00	591.00	4.9	26,530	0.02%
2021/08/05	0	0.00	3.2	596.28	596.00	-3.2	27,414	-0.01%
2021/08/04	0	0.00	8.2	595.61	596.00	-8.2	29,354	-0.03%
2021/08/03	0	0.00	8	592.88	594.00	-8	30,002	-0.03%
2021/08/02	0	581.00	5.1	586.88	590.00	-5.1	29,962	-0.02%
2021/07/30	1.2	581.06	1.3	580.23	580.00	-0.1	30,038	0.00%
2021/07/29	4.1	578.06	5.2	580.02	583.00	-1.1	30,233	0.00%
2021/07/28	15	574.53	1.1	578.82	579.00	13.9	30,333	0.05%
2021/07/27	5.4	580.37	2.1	580.57	580.00	3.3	30,401	0.01%
2021/07/26	13	582.05	0.4	584.00	580.00	12.6	30,799	0.04%
2021/07/23	4.3	585.30	0	0.00	585.00	4.3	30,969	0.01%
2021/07/22	1.2	588.18	5.6	592.09	591.00	-4.4	31,114	-0.01%
2021/07/21	2.8	583.19	3.1	584.97	585.00	-0.3	31,118	0.00%
2021/07/20	9.9	580.56	4.2	579.63	581.00	5.7	31,202	0.02%
2021/07/19	41	580.69	18	581.28	582.00	23	31,407	0.07%
2021/07/16	32.4	591.10	8.1	592.74	589.00	24.3	31,294	0.08%
2021/07/15	3.1	611.60	1.2	613.50	614.00	1.9	30,968	0.01%
2021/07/14	9.2	612.27	20.1	612.83	613.00	-10.9	31,179	-0.03%
2021/07/13	4.2	605.69	25.3	604.05	607.00	-21.2	30,943	-0.07%
2021/07/12	5.2	594.92	17	594.53	593.00	-11.8	30,876	-0.04%
2021/07/09	18.9	582.10	2	581.02	584.00	16.8	30,911	0.05%
2021/07/08	8.6	589.81	1.5	592.00	588.00	7.1	30,928	0.02%
2021/07/07	5.4	591.18	5.7	591.35	594.00	-0.3	31,008	0.00%
2021/07/06	0.9	591.43	1.1	592.09	592.00	-0.2	31,101	0.00%
2021/07/05	4.9	592.78	10.7	594.60	591.00	-5.8	31,340	-0.02%
2021/07/02	31.5	588.91	9.3	588.27	588.00	22.2	31,258	0.07%
2021/07/01	1.6	592.32	6.1	593.49	593.00	-4.5	31,362	-0.01%
2021/06/30	3.5	596.71	6.2	598.48	595.00	-2.7	31,667	-0.01%
2021/06/29	6	592.50	14.3	595.44	595.00	-8.3	31,970	-0.03%
2021/06/28	3.5	586.78	3	587.35	590.00	0.5	32,137	0.00%
2021/06/25	13.6	591.36	12.2	593.41	591.00	1.4	32,438	0.00%
2021/06/24	5.3	593.11	3	595.33	590.00	2.3	32,754	0.01%
2021/06/23	5.2	584.51	22.4	591.45	595.00	-17.2	33,092	-0.05%
2021/06/22	29.2	581.18	6.4	581.10	578.00	22.8	33,647	0.07%
2021/06/21	31.6	585.22	9.3	585.11	583.00	22.3	34,968	0.06%
2021/06/18	9.6	601.78	3	603.27	603.00	6.6	34,720	0.02%
2021/06/17	3.3	599.92	3.6	601.00	606.00	-0.3	34,743	0.00%
2021/06/16	3.7	605.73	27.2	606.37	605.00	-23.5	35,540	-0.07%
2021/06/15	1	608.00	13.3	608.03	609.00	-12.3	35,598	-0.03%
2021/06/11	0.6	600.41	12.3	602.21	602.00	-11.7	35,823	-0.03%
2021/06/10	21	589.48	19.9	596.76	599.00	1.1	36,035	0.00%
2021/06/09	4.8	584.53	1	585.00	586.00	3.8	36,016	0.01%
2021/06/08	5.3	590.30	1.1	589.18	589.00	4.2	36,234	0.01%
2021/06/07	34.8	588.68	10.1	592.10	592.00	24.8	36,918	0.07%
2021/06/04	9.9	591.43	1.4	593.29	595.00	8.5	37,301	0.02%
2021/06/03	10.3	598.17	12.6	598.85	596.00	-2.3	38,183	-0.01%
2021/06/02	33.8	594.41	4.1	596.74	595.00	29.7	38,551	0.08%
2021/06/01	8	596.75	4.3	597.42	598.00	3.8	39,517	0.01%
2021/05/31	1.6	595.00	15.1	595.51	597.00	-13.5	40,346	-0.03%
2021/05/28	2.7	584.72	8.6	588.78	590.00	-5.8	40,639	-0.01%
2021/05/27	11.7	574.86	2.5	576.64	582.00	9.2	41,053	0.02%
2021/05/26	1.2	584.87	5.1	584.79	585.00	-3.9	41,879	-0.01%
2021/05/25	2.2	582.00	55.2	579.51	583.00	-53	42,287	-0.13%
2021/05/24	2.3	569.10	0.1	569.74	568.00	2.1	42,837	0.00%
2021/05/21	3.7	570.87	8.5	574.07	573.00	-4.8	43,410	-0.01%
2021/05/20	4.3	563.04	1.9	564.32	567.00	2.4	43,561	0.01%
2021/05/19	3	567.75	1.1	571.00	567.00	1.9	43,903	0.00%
2021/05/18	3.3	567.82	120.4	565.78	572.00	-117.1	44,304	-0.26%	大賣/鉅額交易
2021/05/17	12.2	548.13	20.3	549.81	549.00	-8.2	45,369	-0.02%
2021/05/14	11	556.22	22.4	557.52	557.00	-11.4	45,319	-0.03%
2021/05/13	24.8	552.01	20.9	552.64	547.00	3.9	45,467	0.01%
2021/05/12	41.9	546.70	36	554.37	560.00	5.9	45,166	0.01%
2021/05/11	70.1	574.63	6.1	573.73	571.00	64	44,280	0.14%
2021/05/10	26.2	592.20	1.4	591.45	589.00	24.8	44,416	0.06%
2021/05/07	2.2	598.00	16.3	597.11	599.00	-14.1	45,584	-0.03%
2021/05/06	12.6	583.69	3.3	583.35	587.00	9.2	46,722	0.02%
2021/05/05	5.6	586.82	4	588.50	585.00	1.6	47,208	0.00%
2021/05/04	14.8	586.28	7.7	590.38	591.00	7.1	48,387	0.01%
2021/05/03	37.7	590.55	21.5	589.75	588.00	16.2	49,264	0.03%
2021/04/29	3.1	602.02	7.6	604.00	600.00	-4.5	50,651	-0.01%
2021/04/28	11.6	603.82	3	602.68	602.00	8.6	51,603	0.02%
2021/04/27	1.4	608.70	6.5	608.38	610.00	-5.1	52,569	-0.01%
2021/04/26	23.3	606.43	21.6	607.32	610.00	1.7	52,974	0.00%
2021/04/23	8.2	596.36	16	598.56	602.00	-7.9	53,221	-0.01%
2021/04/22	41.5	592.64	16.3	594.21	591.00	25.2	54,289	0.05%
2021/04/21	35.3	594.41	1.3	594.73	592.00	34	54,977	0.06%
2021/04/20	23.6	597.92	10	599.30	602.00	13.6	55,381	0.02%
2021/04/19	17.6	602.84	3	603.67	603.00	14.6	55,639	0.03%
2021/04/16	30.9	606.51	8.1	608.86	610.00	22.8	56,050	0.04%
2021/04/15	28.4	613.87	19.1	617.19	619.00	9.4	56,233	0.02%
2021/04/14	7.1	602.76	13.3	607.29	612.00	-6.2	56,528	-0.01%
2021/04/13	11.1	607.44	7.4	610.12	605.00	3.7	56,911	0.01%
2021/04/12	8.4	606.30	10.3	606.37	605.00	-1.9	57,051	0.00%
2021/04/09	9.5	611.40	16.1	613.37	610.00	-6.5	57,321	-0.01%
2021/04/08	3.5	606.08	2.1	609.09	613.00	1.4	57,365	0.00%
2021/04/07	3.8	609.93	6.2	610.00	610.00	-2.4	57,737	0.00%
2021/04/06	19.6	613.45	15.4	612.54	610.00	4.2	57,660	0.01%
2021/04/01	5.9	599.40	88.3	598.17	602.00	-82.4	57,368	-0.14%
2021/03/31	80.1	592.58	2.3	589.07	587.00	77.8	56,856	0.14%
2021/03/30	28.6	594.74	17	596.82	597.00	11.6	56,461	0.02%
2021/03/29	8.3	598.63	12	599.77	599.00	-3.7	56,211	-0.01%
2021/03/26	18.5	583.54	40.1	585.95	590.00	-21.6	55,953	-0.04%
2021/03/25	31.6	573.08	18	574.84	575.00	13.5	55,920	0.02%
2021/03/24	103.6	575.11	49	579.00	576.00	54.6	55,457	0.10%	大買/
2021/03/23	8.8	596.04	5.2	599.61	594.00	3.6	54,309	0.01%
2021/03/22	26.4	589.75	18	592.18	593.00	8.4	54,686	0.02%
2021/03/19	38.5	592.94	13	595.23	591.00	25.5	54,782	0.05%
2021/03/18	15.3	604.29	30.5	607.42	602.00	-15.3	54,107	-0.03%
2021/03/17	46.6	604.81	4	606.26	604.00	42.5	54,378	0.08%
2021/03/16	47.6	609.40	48.2	612.47	613.00	-0.5	54,428	0.00%
2021/03/15	14.5	611.66	5.1	610.41	611.00	9.4	54,533	0.02%
2021/03/12	33.3	613.99	11.8	613.45	614.00	21.5	54,756	0.04%
2021/03/11	58.2	604.29	80.2	605.94	609.00	-22	54,940	-0.04%
2021/03/10	42.6	596.22	22.7	596.46	597.00	19.9	54,886	0.04%
2021/03/09	27.9	589.67	12.4	592.16	595.00	15.5	54,812	0.03%
2021/03/08	64.9	601.17	2.2	603.46	598.00	62.7	54,509	0.11%
2021/03/05	54.9	594.23	61.5	592.79	601.00	-6.5	54,407	-0.01%
2021/03/04	41.2	604.69	2.1	604.60	601.00	39.1	55,072	0.07%
2021/03/03	12.5	611.39	15.1	615.79	622.00	-2.6	54,495	0.00%
2021/03/02	22.1	615.17	14.3	615.84	609.00	7.8	54,173	0.01%
2021/02/26	67.9	611.07	54.4	612.52	606.00	13.5	53,964	0.03%
2021/02/25	14.7	631.85	11.8	633.65	635.00	2.9	52,692	0.01%
2021/02/24	35.6	630.50	96.1	627.27	625.00	-60.6	52,607	-0.12%
2021/02/23	62.9	638.75	19	639.89	641.00	43.9	52,044	0.08%
2021/02/22	83.4	656.36	77.3	659.69	650.00	6	51,947	0.01%
2021/02/19	65.3	651.63	27.1	651.79	652.00	38.2	52,176	0.07%
2021/02/18	102.3	660.29	99.6	661.62	660.00	2.7	52,545	0.01%	大買/
2021/02/17	76.2	662.87	151.6	664.72	663.00	-75.4	53,026	-0.14%	大賣/
2021/02/05	88.5	635.09	67.1	636.97	632.00	21.4	51,751	0.04%
2021/02/04	52.4	624.51	64	626.98	627.00	-11.6	51,532	-0.02%
2021/02/03	74.7	634.78	302.1	638.08	630.00	-227.4	51,372	-0.44%	大賣/鉅額交易
2021/02/02	372.2	630.88	306.3	630.00	632.00	65.9	51,141	0.13%	大買/大賣/
2021/02/01	365.3	596.64	187.5	598.57	611.00	177.8	50,489	0.35%	大買/大賣/鉅額交易
2021/01/29	129.6	602.18	119	605.74	591.00	10.6	49,869	0.02%	大買/大賣/
2021/01/28	92.1	601.19	101.8	601.71	601.00	-9.7	48,943	-0.02%	大賣/
2021/01/27	139.7	617.22	50	619.30	615.00	89.7	47,962	0.19%	大買/
2021/01/26	246.1	622.62	442.1	625.17	617.00	-196	47,470	-0.41%	大買/大賣/鉅額交易
2021/01/25	266.4	634.42	115.8	636.94	633.00	150.6	46,362	0.32%	大買/大賣/鉅額交易
2021/01/22	212.5	654.26	127	656.20	649.00	85.5	45,606	0.19%	大買/大賣/
2021/01/21	206.7	654.70	299.2	653.04	673.00	-92.5	44,212	-0.21%	大買/大賣/
2021/01/20	234.2	642.57	132.2	642.38	647.00	102.1	43,140	0.24%	大買/大賣/鉅額交易
2021/01/19	123.3	618.96	131.7	622.88	627.00	-8.4	42,109	-0.02%	大買/大賣/
2021/01/18	77	601.63	158.5	605.69	607.00	-81.5	41,518	-0.20%	大賣/
2021/01/15	373.9	613.07	285.2	612.59	601.00	88.7	41,069	0.22%	大買/大賣/
2021/01/14	154.3	590.02	99.1	592.04	592.00	55.2	39,930	0.14%	大買/
2021/01/13	105.9	596.57	59.1	600.84	605.00	46.7	39,145	0.12%	大買/
2021/01/12	70.9	585.41	93.5	588.13	591.00	-22.6	38,521	-0.06%
2021/01/11	118.8	577.50	84.1	579.15	584.00	34.8	38,259	0.09%	大買/
2021/01/08	17.8	576.51	185.5	578.06	580.00	-167.7	38,224	-0.44%	大賣/鉅額交易
2021/01/07	191.2	557.25	196.6	555.42	565.00	-5.4	38,028	-0.01%	大買/大賣/
2021/01/06	270.2	546.51	98.2	549.68	549.00	172	37,855	0.45%	大買/鉅額交易
2021/01/05	85.1	536.58	82.1	539.81	542.00	2.9	37,732	0.01%
2021/01/04	36	531.60	212.1	533.50	536.00	-176.1	38,236	-0.46%	大賣/鉅額交易
2020/12/31	180.3	526.11	57.5	528.83	530.00	122.8	38,602	0.32%	大買/鉅額交易
2020/12/30	124.7	521.88	118.3	522.12	525.00	6.4	38,818	0.02%	大買/大賣/
2020/12/29	7.8	514.26	3	515.33	515.00	4.8	38,642	0.01%
2020/12/28	20.4	512.64	3	513.00	515.00	17.4	38,859	0.04%
2020/12/25	5	512.00	4	514.25	511.00	1	38,996	0.00%
2020/12/24	4	509.75	0	511.00	510.00	4	39,326	0.01%
2020/12/23	4.6	508.80	2	508.50	509.00	2.6	39,646	0.01%
2020/12/22	16.8	511.96	10	513.40	509.00	6.8	39,989	0.02%
2020/12/21	8.8	510.93	62.7	514.06	516.00	-53.9	40,943	-0.13%
2020/12/18	17.1	508.65	8.4	510.72	510.00	8.7	41,123	0.02%
2020/12/17	45.4	510.95	14.1	513.07	508.00	31.3	41,059	0.08%
2020/12/16	7.2	512.78	29	512.97	512.00	-21.8	41,077	-0.05%
2020/12/15	26.3	505.96	42.2	507.96	504.00	-15.9	41,083	-0.04%
2020/12/14	19.9	510.05	6	510.50	508.00	13.9	41,120	0.03%
2020/12/11	30.7	508.66	41	512.68	516.00	-10.3	41,686	-0.02%
2020/12/10	20.1	511.67	10	512.00	512.00	10.1	41,575	0.02%
2020/12/09	32	521.19	3	521.67	520.00	29	41,518	0.07%
2020/12/08	1.1	520.68	13.1	515.14	524.00	-12	41,368	-0.03%
2020/12/07	12.3	512.47	35.4	511.16	514.00	-23.1	41,273	-0.06%
2020/12/04	9.4	499.76	87.5	501.45	503.00	-78.1	41,210	-0.19%
2020/12/03	28.2	497.54	19	498.79	497.00	9.2	40,753	0.02%
2020/12/02	36.3	496.07	89.1	498.49	499.00	-52.8	40,690	-0.13%
2020/12/01	28.5	485.32	36	486.78	490.00	-7.5	40,613	-0.02%
2020/11/30	72.8	488.38	41.1	492.69	480.50	31.7	40,578	0.08%
2020/11/27	41.3	488.93	27.2	490.97	489.00	14.2	39,162	0.04%
2020/11/26	27.4	489.40	24	491.38	489.00	3.4	39,236	0.01%
2020/11/25	44.8	488.95	97	492.37	487.00	-52.2	40,109	-0.13%
2020/11/24	106.3	495.59	19	498.00	492.00	87.3	40,365	0.22%	大買/
2020/11/23	228	496.43	284	495.26	496.50	-56.1	40,657	-0.14%	大買/大賣/
2020/11/20	45.5	487.11	19	488.76	488.00	26.5	40,675	0.07%
2020/11/19	83.4	492.16	12.1	493.17	490.00	71.3	40,736	0.18%
2020/11/18	15.5	492.05	37.6	496.05	497.00	-22.1	40,806	-0.05%
2020/11/17	72	494.56	21.5	497.34	485.50	50.5	40,662	0.12%
2020/11/16	69.3	471.59	103.2	474.98	484.00	-33.9	40,705	-0.08%	大賣/
2020/11/13	7	459.00	63.2	459.31	462.00	-56.2	39,864	-0.14%
2020/11/12	51	461.83	29.1	461.82	458.00	21.9	40,040	0.05%
2020/11/11	1.1	449.14	60.2	455.75	457.00	-59.1	39,939	-0.15%
2020/11/10	102.6	451.76	1	451.13	451.00	101.6	39,717	0.26%	大買/鉅額交易
2020/11/09	71.2	457.74	93.4	455.96	458.50	-22.2	39,875	-0.06%
2020/11/06	3.8	451.65	16.2	452.81	452.50	-12.5	40,088	-0.03%
2020/11/05	77.8	447.02	75.1	449.45	451.00	2.7	40,159	0.01%
2020/11/04	2.6	446.98	16.1	446.76	450.00	-13.5	40,178	-0.03%
2020/11/03	10	439.96	15.2	440.86	441.00	-5.2	40,162	-0.01%
2020/11/02	28.7	430.76	25	433.58	435.50	3.7	40,339	0.01%
2020/10/30	16.5	434.14	2	436.00	432.00	14.5	40,567	0.04%
2020/10/29	20.7	437.30	38	436.26	437.00	-17.3	40,460	-0.04%
2020/10/28	16.5	444.31	83	445.61	444.00	-66.5	41,043	-0.16%
2020/10/27	36.2	447.09	6	447.92	447.00	30.2	41,462	0.07%
2020/10/26	30.2	450.60	1	450.00	450.00	29.2	42,280	0.07%
2020/10/23	28	453.27	17	457.32	452.00	11	43,453	0.03%
2020/10/22	1	450.50	6	455.00	455.00	-5	45,906	-0.01%
2020/10/21	10	452.40	8	455.25	453.00	2	47,165	0.00%
2020/10/20	33	452.39	153	456.02	451.00	-120	48,141	-0.25%	大賣/鉅額交易
2020/10/19	151	456.98	64.1	454.42	457.50	87	48,474	0.18%	大買/
2020/10/16	60	450.43	154.1	451.70	449.00	-94.1	48,628	-0.19%	大賣/
2020/10/15	163	453.11	19	454.26	453.00	144	48,917	0.29%	大買/鉅額交易
2020/10/14	79	458.82	5.1	458.71	459.00	74	48,833	0.15%
2020/10/13	18	459.83	315	463.32	462.00	-297	49,248	-0.60%	大賣/鉅額交易
2020/10/12	270.8	459.51	260	458.38	460.00	10.8	49,622	0.02%	大買/大賣/
2020/10/08	302	450.15	128	452.27	453.00	174	49,767	0.35%	大買/大賣/鉅額交易
2020/10/07	5	436.00	42.6	442.77	443.00	-37.6	49,781	-0.08%
2020/10/06	59	438.99	38	439.59	439.50	21	49,865	0.04%
2020/10/05	158	436.82	182	433.99	432.50	-24	50,282	-0.05%	大買/大賣/
2020/09/30	14	432.57	10	433.65	433.00	4	50,324	0.01%
2020/09/29	16	429.84	16	433.41	431.00	0	50,380	0.00%
2020/09/28	5	428.20	32	429.50	431.50	-27	50,826	-0.05%
2020/09/25	22.1	423.47	10	426.45	424.00	12.1	51,210	0.02%
2020/09/24	116	424.89	89	425.66	423.00	27	51,452	0.05%	大買/
2020/09/23	28	433.73	3	437.17	433.50	25	50,700	0.05%
2020/09/22	35	438.21	9	439.17	437.00	26	50,432	0.05%
2020/09/21	247.1	447.35	195	444.12	440.00	52.1	50,647	0.10%	大買/大賣/
2020/09/18	51	444.91	1	448.00	444.00	50	50,933	0.10%
2020/09/17	58	450.18	2	448.50	448.50	56	50,962	0.11%
2020/09/16	27	457.09	93	458.62	458.00	-66	50,951	-0.13%
2020/09/15	7	442.50	50	444.46	445.00	-43	50,504	-0.09%
2020/09/14	6.1	437.70	58.1	439.54	441.00	-52	50,656	-0.10%
2020/09/11	5	433.20	36	435.22	436.50	-31	50,490	-0.06%
2020/09/10	2	431.00	55.1	434.36	435.00	-53.1	50,494	-0.11%
2020/09/09	50	424.77	30	427.28	427.00	20	50,519	0.04%
2020/09/08	14	430.54	27	431.02	431.00	-13	50,694	-0.03%
2020/09/07	50	426.37	1	430.98	426.00	49	51,064	0.10%
2020/09/04	53	428.74	24.1	429.46	429.00	28.9	51,367	0.06%
2020/09/03	12	437.00	13	439.04	436.00	-1	51,266	0.00%
2020/09/02	40	435.92	34	439.49	433.00	6	51,290	0.01%
2020/09/01	9	432.22	39.1	432.43	435.00	-30.1	51,547	-0.06%
2020/08/31	77	428.82	2	438.25	426.50	75	51,639	0.15%
2020/08/28	71	436.93	26	437.46	435.00	45	51,059	0.09%
2020/08/27	97	447.60	226	450.58	444.00	-129	51,199	-0.25%	大賣/鉅額交易
2020/08/26	179	439.30	118	439.11	442.00	61	50,729	0.12%	大買/大賣/
2020/08/25	46	433.84	27	434.48	434.50	19	50,673	0.04%
2020/08/24	212	431.73	213	430.14	428.00	-1	51,403	0.00%	大買/大賣/
2020/08/21	11.8	421.67	66.5	423.71	424.50	-54.7	51,070	-0.11%
2020/08/20	121	417.63	57	413.67	415.00	64	50,767	0.13%	大買/
2020/08/19	52	431.34	4	436.13	427.50	48	50,082	0.10%
2020/08/18	61	434.67	45	437.37	433.00	16	50,005	0.03%
2020/08/17	3.1	432.44	46.1	432.99	435.00	-43	49,980	-0.09%
2020/08/14	14	424.61	16	426.41	427.00	-2	49,928	0.00%
2020/08/13	30	425.19	95	428.21	429.00	-65	50,082	-0.13%
2020/08/12	151	421.20	36	420.39	419.00	115	50,197	0.23%	大買/鉅額交易
2020/08/11	73.1	431.41	14	433.89	429.00	59.1	50,744	0.12%
2020/08/10	11	429.77	49	435.34	435.50	-38	50,878	-0.07%
2020/08/07	57	431.74	19	431.53	433.00	38	50,848	0.07%
2020/08/06	18	434.45	35	436.07	435.00	-17	50,674	-0.03%
2020/08/05	35	429.30	16	428.00	429.00	19	50,858	0.04%
2020/08/04	35.1	421.40	49.1	422.53	425.50	-14	50,551	-0.03%
2020/08/03	98.4	418.86	34	417.94	416.00	64.4	50,403	0.13%
2020/07/31	75	426.69	25	429.14	425.50	50	49,593	0.10%
2020/07/30	75	432.51	49	433.15	434.00	26	49,333	0.05%
2020/07/29	133	424.45	48.1	426.95	422.00	84.9	48,572	0.17%	大買/
2020/07/28	86.3	445.73	253	459.89	435.00	-166.7	48,340	-0.34%	大賣/鉅額交易
2020/07/27	234.2	422.91	43.1	422.68	424.50	191.1	46,492	0.41%	大買/鉅額交易
2020/07/24	37.1	386.39	32.7	388.30	386.00	4.4	45,576	0.01%
2020/07/23	25	380.46	7	381.50	381.50	18	44,756	0.04%
2020/07/22	32.1	382.59	149.8	381.36	384.00	-117.7	44,645	-0.26%	大賣/鉅額交易
2020/07/21	156	382.73	39.2	378.07	383.00	116.9	44,350	0.26%	大買/鉅額交易
2020/07/20	9	366.94	191	367.91	366.00	-182	43,940	-0.41%	大賣/鉅額交易
2020/07/17	134.1	367.66	31	365.60	367.00	103.1	43,931	0.23%	大買/鉅額交易
2020/07/16	68.1	356.25	2.1	356.18	357.50	65.9	43,861	0.15%
2020/07/15	15.1	365.56	10.2	366.29	363.00	4.9	43,415	0.01%
2020/07/14	12	357.38	29.2	358.78	363.50	-17.2	44,130	-0.04%
2020/07/13	10.2	352.39	12.4	352.40	354.50	-2.2	43,900	-0.01%
2020/07/10	31	347.69	27.1	350.00	348.50	4	44,021	0.01%
2020/07/09	59.2	344.59	18	345.64	345.00	41.2	43,822	0.09%
2020/07/08	13	341.12	5	340.70	341.00	8	43,601	0.02%
2020/07/07	47	339.56	24.1	340.83	338.50	23	43,544	0.05%
2020/07/06	2	334.50	89.1	335.36	338.00	-87.1	43,022	-0.20%
2020/07/03	15.1	327.71	90	328.49	329.50	-74.9	42,699	-0.18%
2020/07/02	3	319.83	63	321.51	322.00	-60	42,624	-0.14%
2020/07/01	2.1	317.05	8	317.50	317.50	-5.9	42,988	-0.01%
2020/06/30	18	311.72	1	312.00	313.00	17	43,237	0.04%
2020/06/29	29	311.74	1	314.50	312.00	28	43,234	0.06%
2020/06/24	6.1	317.43	52	319.29	317.50	-45.9	43,110	-0.11%
2020/06/23	10.5	315.28	6	313.17	315.00	4.5	43,353	0.01%
2020/06/22	8	313.94	3	312.50	312.00	5	43,544	0.01%
2020/06/19	7	312.50	1	312.07	314.50	6	44,245	0.01%
2020/06/18	10.1	313.27	11	314.09	314.50	-0.9	44,808	0.00%
2020/06/17	9	314.72	1	315.50	315.00	8	45,596	0.02%
2020/06/16	7	315.00	12.1	315.46	315.00	-5.1	47,647	-0.01%
2020/06/15	62	312.56	2	316.25	309.50	60	49,714	0.12%
2020/06/12	27	315.91	10.1	315.80	316.00	17	50,819	0.03%
2020/06/11	23	320.76	12	322.29	320.50	11	52,072	0.02%
2020/06/10	8	322.44	9	322.06	322.50	-1	52,966	0.00%
2020/06/09	4	316.75	11	316.68	319.00	-7	54,797	-0.01%
2020/06/08	5	316.31	9	317.11	318.00	-4	56,080	-0.01%
2020/06/05	1	311.50	14	310.29	311.50	-13	56,277	-0.02%
2020/06/04	1.6	305.36	43.3	305.11	306.00	-41.7	56,760	-0.07%
2020/06/03	5	299.40	47.3	299.93	301.00	-42.3	57,448	-0.07%
2020/06/02	0	0.00	3	296.50	296.50	-3	57,219	-0.01%
2020/06/01	1.2	295.58	16	295.41	295.50	-14.8	57,437	-0.03%
2020/05/29	32	291.11	2	291.50	292.00	30	57,556	0.05%
2020/05/28	27	294.74	4	297.63	294.00	23	57,055	0.04%
2020/05/27	19	296.71	1	296.50	296.50	18	57,910	0.03%
2020/05/26	7.2	295.86	18	296.69	295.50	-10.8	58,540	-0.02%
2020/05/25	10	289.50	3	291.50	292.00	7	58,984	0.01%
2020/05/22	15	291.94	0	0.00	292.00	15	59,140	0.03%
2020/05/21	7.1	296.87	34	297.28	297.50	-27	59,165	-0.05%
2020/05/20	0	0.00	11	292.77	294.00	-11	59,029	-0.02%
2020/05/19	22	291.80	1	292.50	291.50	21	58,934	0.04%
2020/05/18	79.1	291.05	5	290.40	290.00	74.1	58,727	0.13%
2020/05/15	7	296.79	25	297.42	298.00	-18	58,342	-0.03%
2020/05/14	19.1	293.38	2	293.00	293.00	17.1	57,899	0.03%
2020/05/13	11	293.96	3	294.33	297.00	8	57,612	0.01%
2020/05/12	36	295.75	0	0.00	295.00	36	57,555	0.06%
2020/05/11	4	300.38	15	300.10	301.00	-11	57,315	-0.02%
2020/05/08	29	297.28	6	297.58	297.50	23	57,295	0.04%
2020/05/07	4	297.50	18	298.44	297.50	-14	57,269	-0.02%
2020/05/06	14	294.93	7	294.64	296.00	7	57,288	0.01%
2020/05/05	16	296.66	0	0.00	295.50	16	57,205	0.03%
2020/05/04	67	295.40	23.1	295.96	295.00	44	57,424	0.08%
2020/04/30	4	303.38	11	304.27	304.50	-7	57,096	-0.01%
2020/04/29	12	300.00	15.2	299.70	299.00	-3.2	57,168	-0.01%
2020/04/28	116	295.92	8	295.56	296.50	108	57,474	0.19%	大買/鉅額交易
2020/04/27	1	297.00	10	298.05	298.00	-9	58,939	-0.02%
2020/04/24	11	294.09	2	294.50	294.00	9	58,841	0.02%
2020/04/23	7.4	297.95	2	297.75	295.50	5.4	59,274	0.01%
2020/04/22	6	292.00	5.1	291.64	294.00	1	59,536	0.00%
2020/04/21	170	297.68	3	296.33	295.00	167	59,623	0.28%	大買/鉅額交易
2020/04/20	316	303.83	3	305.00	304.00	313	59,103	0.53%	大買/鉅額交易
2020/04/17	127.1	303.61	180	303.11	306.50	-53	58,925	-0.09%	大買/大賣/
2020/04/16	14	285.21	5	285.10	286.50	9	57,438	0.02%
2020/04/15	12	286.88	5	287.20	287.50	7	57,166	0.01%
2020/04/14	4	284.00	15	284.60	285.00	-11	56,872	-0.02%
2020/04/13	238	278.82	1	280.00	278.50	237	56,906	0.42%	大買/鉅額交易
2020/04/10	48	279.78	0	0.00	279.50	48	57,291	0.08%
2020/04/09	13	284.00	6	286.75	283.00	7	57,534	0.01%
2020/04/08	3	284.50	26	285.00	285.00	-23	57,603	-0.04%
2020/04/07	5	283.10	16	283.09	283.00	-11	57,355	-0.02%
2020/04/06	7	272.14	8	273.13	275.50	-1	56,901	0.00%
2020/04/01	3.5	273.00	66	275.26	271.50	-62.5	56,240	-0.11%
2020/03/31	4	273.00	212	273.70	274.00	-208	55,690	-0.37%	大賣/鉅額交易
2020/03/30	12	265.33	5	266.80	267.50	7	55,081	0.01%
2020/03/27	373	279.46	7	278.86	273.00	366	54,487	0.67%	大買/鉅額交易
2020/03/26	10.1	278.12	20	279.20	280.00	-9.9	53,785	-0.02%
2020/03/25	63	276.88	24	276.73	277.00	39	54,341	0.07%
2020/03/24	62.1	267.81	136	270.05	267.50	-74	53,932	-0.14%	大賣/
2020/03/23	22.1	257.00	143	260.06	255.00	-121	53,228	-0.23%	大賣/鉅額交易
2020/03/20	32	261.49	51.1	265.42	270.00	-19	52,635	-0.04%
2020/03/19	30	243.85	107.1	248.86	248.00	-77.1	50,567	-0.15%	大賣/
2020/03/18	81.5	263.93	12	264.29	260.00	69.5	48,859	0.14%
2020/03/17	40	269.04	351	268.74	268.00	-311	47,783	-0.65%	大賣/鉅額交易
2020/03/16	44	283.23	23	281.59	276.50	21	46,285	0.05%
2020/03/13	77	276.06	117.1	278.61	290.00	-40.1	44,900	-0.09%	大賣/
2020/03/12	37	293.74	54	295.54	294.00	-17	42,791	-0.04%
2020/03/11	104.1	306.03	1	304.00	302.00	103.1	41,198	0.25%	大買/鉅額交易
2020/03/10	14	303.07	36	302.26	307.00	-22	40,739	-0.05%
2020/03/09	46.2	307.30	255	308.38	305.50	-208.8	39,966	-0.52%	大賣/鉅額交易
2020/03/06	222	316.31	6	316.42	315.00	216	38,915	0.56%	大買/鉅額交易
2020/03/05	203	323.72	14	324.79	323.00	189	38,459	0.49%	大買/鉅額交易
2020/03/04	1.1	320.54	5	319.80	320.50	-3.9	38,344	-0.01%
2020/03/03	17.1	317.82	28	317.14	317.50	-10.9	37,946	-0.03%
2020/03/02	29.1	310.14	803	311.64	311.00	-773.9	37,427	-2.07%	大賣/鉅額交易
2020/02/27	19.4	316.71	4	316.63	316.00	15.4	37,785	0.04%
2020/02/26	23	317.98	2	319.50	318.50	21	37,092	0.06%
2020/02/25	4	321.63	25	321.94	322.00	-21	36,497	-0.06%
2020/02/24	38	320.62	8	320.13	320.00	30	36,363	0.08%
2020/02/21	7	325.00	0	0.00	325.00	7	36,043	0.02%
2020/02/20	10	326.35	0	0.00	325.50	10	36,190	0.03%
2020/02/19	2	326.00	11.1	326.01	326.50	-9.1	36,052	-0.03%
2020/02/18	63	324.39	0	0.00	322.00	63	35,887	0.18%
2020/02/17	53	331.29	0	0.00	331.50	53	35,121	0.15%
2020/02/14	11	335.14	4	336.25	335.00	7	35,159	0.02%
2020/02/13	1	337.50	5	337.20	335.00	-4	35,169	-0.01%
2020/02/12	22	334.73	36	335.03	335.00	-14	35,375	-0.04%
2020/02/11	25	331.20	11	331.68	331.50	14	35,176	0.04%
2020/02/10	3	322.52	15	326.37	327.50	-12	35,189	-0.03%
2020/02/07	69	327.60	13	328.50	328.00	56	35,047	0.16%
2020/02/06	4	329.64	19	330.84	332.50	-15	35,103	-0.04%
2020/02/05	14.2	325.82	12	326.42	327.50	2.2	35,363	0.01%
2020/02/04	7	322.65	179	323.30	325.00	-172	35,255	-0.49%	大賣/鉅額交易
2020/02/03	159.1	313.70	230	313.46	315.00	-70.9	35,073	-0.20%	大買/大賣/
2020/01/31	11	321.32	74	322.11	320.00	-63	34,623	-0.18%
2020/01/30	36	321.07	62	321.20	316.50	-26	34,194	-0.08%
2020/01/20	7	333.36	2	334.25	333.00	5	32,441	0.02%
2020/01/17	73.1	333.25	3	333.00	333.00	70.1	32,276	0.22%
2020/01/16	28	333.75	6	334.42	334.50	22	31,895	0.07%
2020/01/15	64	339.00	185	344.06	340.00	-121	31,453	-0.38%	大賣/鉅額交易
2020/01/14	185.5	345.25	38	345.83	346.00	147.5	31,096	0.47%	大買/鉅額交易
2020/01/13	1	341.50	69	341.30	341.50	-68	31,170	-0.22%
2020/01/10	5	338.10	4	338.13	339.50	1	31,411	0.00%
2020/01/09	11.1	335.87	48	336.14	337.50	-37	31,631	-0.12%
2020/01/08	34	328.44	7	331.29	329.50	27	31,778	0.08%
2020/01/07	40.2	329.47	13	330.31	329.50	27.2	31,785	0.09%
2020/01/06	27	333.11	1	332.50	332.00	26	31,715	0.08%
2020/01/03	10	339.05	16	341.34	339.50	-6	31,540	-0.02%
2020/01/02	2	337.25	21	337.86	339.00	-19	31,430	-0.06%
2019/12/31	22	331.75	0	0.00	331.00	22	31,193	0.07%
2019/12/30	13	337.69	0	0.00	334.50	13	31,399	0.04%
2019/12/27	5	337.50	9	336.94	338.00	-4	31,572	-0.01%
2019/12/26	5	332.80	4	333.00	333.00	1	31,782	0.00%
2019/12/25	6.1	331.77	3	332.17	333.00	3.1	32,786	0.01%
2019/12/24	14.4	333.28	0	0.00	332.00	14.4	33,269	0.04%
2019/12/23	13.2	330.86	16	333.06	334.00	-2.8	33,544	-0.01%
2019/12/20	44	329.80	11	332.45	329.00	33	33,452	0.10%
2019/12/19	87	337.10	2	338.50	335.00	85	32,420	0.26%
2019/12/18	32	342.70	3	343.17	344.50	29	31,724	0.09%
2019/12/17	9	340.50	11	342.68	345.00	-2	31,795	-0.01%
2019/12/16	20	336.25	3	336.83	336.00	17	31,536	0.05%
2019/12/13	6.3	340.43	6	340.08	339.00	0.3	31,772	0.00%
2019/12/12	12	331.38	21	327.18	331.50	-9	31,264	-0.03%
2019/12/11	0	0.00	3	318.00	319.00	-3	30,929	-0.01%
2019/12/10	54	313.31	180	314.75	313.50	-126	30,843	-0.41%	大賣/鉅額交易
2019/12/09	195	315.93	24	314.29	316.00	171	31,103	0.55%	大買/鉅額交易
2019/12/06	14	311.86	81	314.13	313.00	-67	31,204	-0.21%
2019/12/05	1.1	311.05	32	310.78	312.00	-31	31,196	-0.10%
2019/12/04	29	304.45	7	305.57	306.00	22	31,045	0.07%
2019/12/03	5	305.60	0	0.00	307.00	5	31,433	0.02%
2019/12/02	3	307.33	2	307.00	307.50	1	31,397	0.00%
2019/11/29	104	306.75	6	305.58	305.00	98	31,426	0.31%	大買/
2019/11/28	5.2	308.85	0	0.00	309.50	5.2	31,154	0.02%
2019/11/27	1.1	308.62	4	309.75	311.00	-3	31,422	-0.01%
2019/11/26	21	307.29	1	310.00	307.00	20	31,441	0.06%
2019/11/25	4	309.00	31	310.47	307.00	-27	30,007	-0.09%
2019/11/22	2	309.27	247	308.60	309.00	-245	30,519	-0.80%	大賣/鉅額交易
2019/11/21	9	308.85	4	310.63	311.00	5	30,634	0.02%
2019/11/20	1	313.00	3	312.33	313.50	-2	30,402	-0.01%
2019/11/19	16	312.38	11	312.73	315.00	5	30,394	0.02%
2019/11/18	275.6	309.49	8.4	309.93	311.00	267.2	30,206	0.88%	大買/鉅額交易
2019/11/15	1	305.00	2	306.75	307.00	-1	30,227	0.00%
2019/11/14	2	304.00	3	303.67	303.50	-1	30,148	0.00%
2019/11/12	2	304.00	4	304.00	305.00	-2	30,466	-0.01%
2019/11/11	10	302.60	3	303.00	301.00	7	30,761	0.02%
2019/11/08	65	306.34	3	306.00	305.50	62	30,561	0.20%
2019/11/07	24	307.23	1	308.00	309.00	23	30,497	0.08%
2019/11/06	7	310.15	4	309.75	311.00	3	30,521	0.01%
2019/11/05	1	308.50	304	307.56	310.50	-303	30,643	-0.99%	大賣/鉅額交易
2019/11/04	341.1	303.54	14	304.18	307.00	327.1	31,085	1.05%	大買/鉅額交易
2019/11/01	124.5	297.02	0	299.50	299.00	124.4	31,197	0.40%	大買/鉅額交易
2019/10/31	6	299.42	2	300.75	298.50	4	31,595	0.01%
2019/10/30	18	296.89	242	297.01	299.50	-224	31,413	-0.71%	大賣/鉅額交易
2019/10/29	4.3	296.89	31	298.19	298.50	-26.7	31,401	-0.08%
2019/10/28	242.1	294.50	4	294.63	294.50	238.1	31,168	0.76%	大買/鉅額交易
2019/10/25	2.3	294.00	4	293.75	293.50	-1.7	31,126	-0.01%
2019/10/24	93.1	291.35	0	0.00	293.00	93.1	31,088	0.30%
2019/10/23	24.1	290.95	8	291.88	293.00	16.1	31,111	0.05%
2019/10/22	3.1	292.85	1	293.00	294.00	2.1	31,029	0.01%
2019/10/21	78	289.51	2	289.50	290.00	76	31,083	0.24%
2019/10/18	104	292.25	4	293.25	293.00	100	31,031	0.32%	大買/
2019/10/17	26	292.85	243	293.00	293.50	-217	31,275	-0.69%	大賣/鉅額交易
2019/10/16	243.1	295.01	0	0.00	296.50	243.1	30,951	0.79%	大買/鉅額交易
2019/10/15	5.1	293.81	4	293.75	293.50	1.1	30,706	0.00%
2019/10/14	5	289.90	244	290.99	290.00	-239	30,429	-0.79%	大賣/鉅額交易
2019/10/09	15.1	283.57	3	283.50	282.00	12.1	30,147	0.04%
2019/10/08	241.3	283.63	19.1	283.85	286.50	222.2	29,959	0.74%	大買/鉅額交易
2019/10/07	11	278.91	0	0.00	278.00	11	29,891	0.04%
2019/10/04	23.4	276.62	315	278.36	276.50	-291.6	29,996	-0.97%	大賣/鉅額交易
2019/10/03	6.1	275.69	0	0.00	276.50	6.1	29,684	0.02%
2019/10/02	4.1	279.50	5	279.60	279.50	-0.9	29,616	0.00%
2019/10/01	63	279.79	25	276.66	280.00	38	29,510	0.13%
2019/09/27	255.3	271.60	6	271.75	272.00	249.3	28,606	0.87%	大買/鉅額交易
2019/09/26	16	266.78	7	268.36	268.00	9	28,410	0.03%
2019/09/25	9	262.22	5	265.70	266.00	4	28,314	0.01%
2019/09/24	14	263.07	6	264.50	265.00	8	29,068	0.03%
2019/09/23	2	263.26	3	263.50	264.00	-1	29,096	0.00%
2019/09/20	33	264.59	3	265.67	264.00	30	29,578	0.10%
2019/09/19	33	265.35	3.1	265.80	265.00	29.9	29,307	0.10%
2019/09/18	14	268.32	23	267.76	267.00	-9	29,362	-0.03%
2019/09/17	0	0.00	3.1	265.32	265.00	-3.1	29,290	-0.01%
2019/09/16	2	263.04	10	264.65	265.50	-8	29,849	-0.03%
2019/09/12	5	262.00	0	0.00	262.50	5	29,936	0.02%
2019/09/11	3	261.01	4	263.75	263.00	-1	30,339	0.00%
2019/09/10	7	261.36	1	262.00	261.50	6	30,212	0.02%
2019/09/09	0.1	264.50	6	265.08	265.00	-6	30,573	-0.02%
2019/09/06	2	263.49	7.3	263.66	263.50	-5.3	30,818	-0.02%
2019/09/05	1.1	261.50	27	262.87	263.00	-25.9	30,945	-0.08%
2019/09/04	1.1	255.75	1	256.50	257.50	0.1	30,627	0.00%
2019/09/03	67	254.50	11	254.00	254.00	56	30,784	0.18%
2019/09/02	8	257.00	4	257.62	257.50	4	30,944	0.01%
2019/08/30	0	258.00	8	257.75	259.00	-8	31,277	-0.03%
2019/08/29	0	0.00	4	253.25	254.00	-4	31,177	-0.01%
2019/08/28	3.5	253.00	6	251.50	252.00	-2.5	31,257	-0.01%
2019/08/27	17	249.32	0	250.50	250.00	17	31,523	0.05%
2019/08/26	20	249.00	12	249.79	248.50	8	31,453	0.03%
2019/08/23	11	253.23	10	254.00	254.00	1	31,400	0.00%
2019/08/22	32	254.80	1	255.00	254.00	31	31,606	0.10%
2019/08/21	0	0.00	2.3	254.57	254.50	-2.3	32,828	-0.01%
2019/08/20	1	253.00	2	254.50	254.50	-1	33,082	0.00%
2019/08/19	10	252.00	5	252.80	252.00	5	33,349	0.01%
2019/08/16	1	250.00	2	250.75	250.00	-1	33,926	0.00%
2019/08/15	4	246.88	68	247.57	248.00	-64	34,080	-0.19%
2019/08/14	19	250.79	25	252.52	249.50	-6	34,953	-0.02%
2019/08/13	50	247.09	2	248.25	246.50	48	35,018	0.14%
2019/08/12	11	251.77	4	252.38	251.00	7	35,277	0.02%
2019/08/08	0	254.00	0	0.00	253.50	0	35,408	0.00%
2019/08/07	6	247.83	1	248.00	248.00	5	35,527	0.01%
2019/08/06	6.3	243.52	14	246.07	248.50	-7.7	35,787	-0.02%
2019/08/05	39	246.82	6	251.50	246.50	33	35,281	0.09%
2019/08/02	19	251.76	1	251.00	251.50	18	34,733	0.05%
2019/08/01	132	256.23	3	256.83	256.50	129	34,392	0.38%	大買/鉅額交易
2019/07/31	47	257.73	2	258.50	259.50	45	34,318	0.13%
2019/07/30	42	260.27	0	0.00	260.00	42	34,219	0.12%
2019/07/29	38	260.03	0	0.00	261.00	38	34,388	0.11%
2019/07/26	69	261.35	2	262.00	261.00	67	34,594	0.19%
2019/07/25	140	262.56	1	265.00	265.00	139	34,705	0.40%	大買/鉅額交易
2019/07/24	42	263.37	1	264.00	265.00	41	34,761	0.12%
2019/07/23	17	263.26	6	263.58	264.00	11	34,884	0.03%
2019/07/22	1	263.50	13.1	263.42	264.00	-12.1	35,188	-0.03%
2019/07/19	1	260.00	94	259.68	259.00	-93	35,203	-0.26%
2019/07/18	0	0.00	3	253.33	254.00	-3	34,649	-0.01%
2019/07/17	64	252.50	0	0.00	252.00	64	34,724	0.18%
2019/07/16	1	255.50	3	255.50	256.00	-2	34,713	-0.01%
2019/07/15	1	251.00	8.1	253.13	254.50	-7.1	35,101	-0.02%
2019/07/12	1.1	251.43	4.8	250.41	250.50	-3.8	35,239	-0.01%
2019/07/11	0	0.00	13	249.69	250.00	-13	35,478	-0.04%
2019/07/10	0	0.00	1	245.50	247.00	-1	35,287	0.00%
2019/07/09	0.3	242.50	0	0.00	242.00	0.3	35,176	0.00%
2019/07/08	3	241.50	2	240.75	242.50	1	35,128	0.00%
2019/07/05	6	242.58	4	242.50	243.00	2	35,080	0.01%
2019/07/04	2	244.50	26	244.17	244.00	-24	35,130	-0.07%
2019/07/03	11	243.41	51	244.04	242.50	-40	35,211	-0.11%
2019/07/02	29	247.76	3	248.67	249.00	26	35,473	0.07%
2019/07/01	30.1	247.98	17	247.79	248.50	13.1	35,486	0.04%
2019/06/28	1	240.00	0	0.00	239.00	1	34,784	0.00%
2019/06/27	1	239.50	13	239.23	240.50	-12	34,940	-0.03%
2019/06/26	21	234.69	0	0.00	234.50	21	34,710	0.06%
2019/06/25	12	238.92	2	238.00	238.50	10	34,483	0.03%
2019/06/24	16	241.00	6	241.17	241.00	10	34,384	0.03%
2019/06/21	6	247.25	35	248.07	248.50	-29	33,994	-0.09%
2019/06/20	2	244.50	41	244.54	245.00	-39	33,296	-0.12%
2019/06/19	0	0.00	53	243.05	244.00	-53	33,047	-0.16%
2019/06/18	5	233.90	5	235.10	235.50	0	32,647	0.00%
2019/06/17	13	232.88	8	233.00	233.00	5	32,554	0.02%
2019/06/14	1	237.00	1	238.00	236.00	0	31,946	0.00%
2019/06/13	16	241.97	3	241.33	240.00	13	31,861	0.04%
2019/06/12	2	245.00	15	246.63	246.00	-13	31,873	-0.04%
2019/06/11	4	243.13	58	244.03	244.50	-54	31,664	-0.17%
2019/06/10	4	236.75	83	238.60	240.00	-79	31,473	-0.25%
2019/06/06	74	231.47	2	231.00	232.00	72	31,277	0.23%
2019/06/05	4	234.88	71	234.02	235.00	-67	31,087	-0.22%
2019/06/04	9	235.67	1	235.00	233.00	8	30,971	0.03%
2019/06/03	0	0.00	41	237.83	238.00	-41	30,849	-0.13%
2019/05/31	1	235.50	16	235.75	235.50	-15	30,672	-0.05%
2019/05/30	20	229.28	111	230.87	231.00	-91	30,282	-0.30%	大賣/
2019/05/29	3	229.83	19	229.21	229.50	-16	30,468	-0.05%
2019/05/28	17	231.41	3	231.33	230.50	14	30,613	0.05%
2019/05/27	6.1	233.07	70	234.09	231.00	-63.9	29,435	-0.22%
2019/05/24	4	232.00	169	232.50	233.00	-165	29,245	-0.56%	大賣/鉅額交易
2019/05/23	14	230.79	9	231.94	230.00	5	29,012	0.02%
2019/05/22	22	238.48	1	240.00	238.00	21	28,597	0.07%
2019/05/21	16.1	234.57	256	234.49	234.00	-239.9	28,528	-0.84%	大賣/鉅額交易
2019/05/20	5.1	241.38	8	242.31	238.00	-2.9	27,471	-0.01%
2019/05/17	14.1	242.89	9	243.11	241.50	5.1	27,101	0.02%
2019/05/16	2	248.01	0	0.00	247.00	2	26,831	0.01%
2019/05/15	2	249.50	4	251.75	249.00	-2	26,730	-0.01%
2019/05/14	382.1	248.77	186	250.01	248.50	196.1	26,593	0.74%	大買/大賣/鉅額交易
2019/05/13	6	251.58	191	250.20	250.50	-185	26,332	-0.70%	大賣/鉅額交易
2019/05/10	3.1	255.39	4	258.25	256.00	-0.9	27,166	0.00%
2019/05/09	13	258.08	30	256.80	256.50	-17	27,602	-0.06%
2019/05/08	2	260.25	1	260.00	260.00	1	27,727	0.00%
2019/05/06	30	259.00	0	0.00	259.00	30	28,085	0.11%
2019/05/03	1	262.50	28	261.70	265.00	-27	27,979	-0.10%
2019/05/02	3	258.83	0	0.00	259.00	3	27,760	0.01%
2019/04/30	9	260.00	0	0.00	259.00	9	27,790	0.03%
2019/04/29	8	260.25	1	260.00	259.50	7	27,717	0.03%
2019/04/26	31.1	258.81	20	260.00	260.00	11.1	28,026	0.04%
2019/04/25	2	267.50	0	0.00	267.50	2	27,587	0.01%
2019/04/24	1	268.50	1.1	269.36	269.00	-0.1	27,530	0.00%
2019/04/23	0	267.00	7	267.50	268.00	-7	27,738	-0.03%
2019/04/22	2	266.00	47	265.50	266.00	-45	27,610	-0.16%
2019/04/19	5	266.09	1.4	267.89	264.50	3.6	27,662	0.01%
2019/04/18	3	264.50	17	264.68	264.50	-14	27,265	-0.05%
2019/04/17	1	261.00	24	261.38	261.50	-23	27,403	-0.08%
2019/04/16	1	256.49	6	256.42	257.00	-5	27,151	-0.02%
2019/04/15	1	255.50	3.1	255.16	255.50	-2.1	27,414	-0.01%
2019/04/12	2	251.75	24	252.19	252.00	-22	28,226	-0.08%
2019/04/11	0	0.00	4	252.25	252.00	-4	28,568	-0.01%
2019/04/10	0	0.00	2	254.00	254.00	-2	28,702	-0.01%
2019/04/09	5	252.80	181	252.51	254.00	-176	28,762	-0.61%	大賣/鉅額交易
2019/04/08	181	253.00	65	251.60	253.00	116	28,748	0.40%	大買/鉅額交易
2019/04/03	21	246.55	22	247.98	246.50	-1	28,270	0.00%
2019/04/02	11	246.36	2	246.75	246.00	9	28,177	0.03%
2019/04/01	2	247.75	34	246.04	245.50	-32	28,159	-0.11%
2019/03/29	3	241.50	13	244.81	245.50	-10	27,657	-0.04%
2019/03/28	1	240.02	13	241.19	242.00	-12	27,912	-0.04%
2019/03/27	6	240.83	0	0.00	241.50	6	28,265	0.02%
2019/03/26	1	242.00	2	244.00	244.00	-1	28,279	0.00%
2019/03/25	31	240.97	17	241.97	241.50	14	28,450	0.05%
2019/03/22	2	246.00	35	247.89	248.50	-33	28,447	-0.12%
2019/03/21	5	243.00	65.2	243.86	245.50	-60.2	28,709	-0.21%
2019/03/20	0	0.00	23	241.46	242.00	-23	28,808	-0.08%
2019/03/19	2	238.50	3	238.83	240.50	-1	28,867	0.00%
2019/03/18	1	240.00	6	240.08	241.00	-5	29,082	-0.02%
2019/03/15	0	0.00	28	238.46	239.00	-28	28,958	-0.10%
2019/03/14	2	235.50	0	0.00	234.50	2	28,816	0.01%
2019/03/13	2	235.50	2	237.00	237.00	0	29,199	0.00%
2019/03/12	2	236.50	1	233.50	235.50	1	29,571	0.00%
2019/03/11	5	229.00	0	0.00	230.50	5	29,841	0.02%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0	234.00	0	0.00	234.00	0	30,772	0.00%
2019/03/06	3	233.83	15	233.87	234.00	-12	31,226	-0.04%
2019/03/05	1	233.50	1	234.00	233.00	0	31,294	0.00%
2019/03/04	13	235.73	5	235.40	235.50	8	31,360	0.03%
2019/02/27	1	237.50	15	238.80	239.00	-14	31,209	-0.04%
2019/02/26	2	238.00	8	238.88	239.50	-6	30,872	-0.02%
2019/02/25	8.2	236.91	6.1	238.33	238.00	2.1	30,829	0.01%
2019/02/22	5	235.40	2	235.75	236.50	3	31,016	0.01%
2019/02/21	2	235.26	1	235.50	236.50	1	31,342	0.00%
2019/02/20	8	232.57	11	233.23	234.50	-3	31,595	-0.01%
2019/02/19	2	229.25	0	0.00	229.00	2	31,867	0.01%
2019/02/18	0	0.00	7	230.07	230.00	-7	31,959	-0.02%
2019/02/15	0	0.00	2	228.00	227.00	-2	32,010	-0.01%
2019/02/14	12	226.63	0	0.00	227.00	12	32,239	0.04%
2019/02/13	24	228.79	0	0.00	229.00	24	32,233	0.07%
2019/02/12	4	229.50	3.6	229.70	230.00	0.4	32,143	0.00%
2019/02/11	1	228.50	24	227.79	228.00	-23	32,066	-0.07%
2019/01/30	32	220.50	1	221.00	221.00	31	31,335	0.10%
2019/01/29	70	222.41	2	222.50	222.50	68	31,098	0.22%
2019/01/28	1	228.00	0	0.00	229.00	1	30,837	0.00%
2019/01/25	1	226.50	12.1	225.87	226.00	-11.1	30,916	-0.04%
2019/01/22	1	221.01	4	222.25	223.00	-3	31,557	-0.01%
2019/01/21	0	221.00	2	221.50	221.00	-2	31,383	-0.01%
2019/01/18	4	218.00	2	218.50	218.50	2	31,533	0.01%
2019/01/17	3	219.50	3	220.00	220.50	0	31,964	0.00%
2019/01/16	28	217.89	1	218.00	217.50	27	32,350	0.08%
2019/01/15	172	217.50	153	216.07	221.00	19	32,413	0.06%	大買/大賣/
2019/01/14	39	217.71	1	219.00	218.50	38	32,253	0.12%
2019/01/11	19	219.61	15	219.77	220.50	4	32,432	0.01%
2019/01/10	14	214.75	1.2	215.65	216.00	12.8	32,392	0.04%
2019/01/09	21	215.50	9	215.33	215.50	12	32,755	0.04%
2019/01/08	25.1	210.36	0	0.00	211.00	25.1	32,614	0.08%
2019/01/07	1	212.00	0	0.00	213.00	1	32,940	0.00%
2019/01/04	57	208.90	0	0.00	208.00	57	33,136	0.17%
2019/01/03	22	215.30	0	0.00	215.50	22	33,613	0.07%
2019/01/02	25	219.44	1	221.50	219.50	24	33,526	0.07%
2018/12/28	0	0.00	4	225.13	225.50	-4	33,826	-0.01%
2018/12/27	2	221.00	8	221.63	223.00	-6	34,005	-0.02%
2018/12/26	5	217.70	2	218.00	216.50	3	34,253	0.01%
2018/12/25	8	215.56	0	0.00	217.50	8	34,399	0.02%
2018/12/24	11	220.09	2	220.00	220.00	9	34,716	0.03%
2018/12/22	1	221.50	3	221.00	221.50	-2	34,704	-0.01%
2018/12/21	15	219.03	1	223.00	223.50	14	35,278	0.04%
2018/12/20	33	221.23	4	221.38	221.00	29	35,193	0.08%
2018/12/19	0	0.00	4	224.88	225.50	-4	35,022	-0.01%
2018/12/18	14	221.04	0	0.00	222.50	14	35,038	0.04%
2018/12/17	0	0.00	2	224.50	223.50	-2	35,117	-0.01%
2018/12/14	75	221.66	0	0.00	222.50	75	35,295	0.21%
2018/12/13	27	225.70	0	0.00	226.00	27	35,638	0.08%
2018/12/12	0	0.00	6	225.75	226.50	-6	35,669	-0.02%
2018/12/10	8	218.63	0	0.00	219.00	8	35,815	0.02%
2018/12/07	16	220.88	0	0.00	221.00	16	36,117	0.04%
2018/12/06	21	220.26	10	220.00	220.00	11	36,331	0.03%
2018/12/05	23	225.50	2	225.00	226.00	21	36,233	0.06%
2018/12/04	0	0.00	1	231.50	234.00	-1	36,215	0.00%
2018/12/03	1.1	233.55	22	233.66	235.00	-20.9	36,196	-0.06%
2018/11/30	132	227.43	0	0.00	225.50	132	36,035	0.37%	大買/鉅額交易
2018/11/29	26	229.10	2	229.50	229.00	24	35,850	0.07%
2018/11/28	3	222.00	3	225.17	226.50	0	35,682	0.00%
2018/11/27	18.1	220.16	0	0.00	224.00	18.1	35,720	0.05%
2018/11/26	5	223.00	5	223.40	223.00	0	36,427	0.00%
2018/11/23	10	218.85	1	219.50	218.50	9	36,731	0.02%
2018/11/22	1	219.00	1	221.50	219.00	0	37,430	0.00%
2018/11/21	1	214.50	2	215.00	219.00	-1	37,676	0.00%
2018/11/20	14.1	218.22	0	0.00	218.00	14.1	37,341	0.04%
2018/11/19	15	221.77	2	225.00	222.00	13	36,906	0.04%
2018/11/16	99	226.28	0	0.00	226.00	99	36,377	0.27%
2018/11/15	0.1	231.00	3	231.00	231.00	-2.9	35,810	-0.01%
2018/11/14	3	229.50	1	230.00	228.50	2	35,673	0.01%
2018/11/13	5	225.90	86	226.34	227.50	-81	35,623	-0.23%
2018/11/12	0	0.00	28	233.13	231.50	-28	35,349	-0.08%
2018/11/09	1	232.00	4	232.25	231.00	-3	35,281	-0.01%
2018/11/08	1	236.00	2	236.50	236.50	-1	35,214	0.00%
2018/11/07	5.1	235.08	0	0.00	234.00	5.1	35,094	0.01%
2018/11/06	0	0.00	2	235.00	234.50	-2	34,818	-0.01%
2018/11/05	0	0.00	1	234.50	235.00	-1	34,578	0.00%
2018/11/02	1	233.50	6	235.42	236.50	-5	34,406	-0.01%
2018/11/01	2.1	235.01	9	235.56	235.50	-7	34,300	-0.02%
2018/10/31	243	229.50	280	230.14	234.00	-37	34,006	-0.11%	大買/大賣/
2018/10/30	3	223.17	24	223.29	223.00	-21	33,423	-0.06%
2018/10/29	1	221.00	56	223.27	222.50	-55	33,362	-0.16%
2018/10/26	82	219.37	14	219.21	221.00	68	33,434	0.20%
2018/10/25	25	220.42	11	219.95	219.50	14	33,290	0.04%
2018/10/24	3	229.33	5	230.00	229.50	-2	32,503	-0.01%
2018/10/23	3	232.00	0	0.00	230.00	3	32,145	0.01%
2018/10/22	1	237.00	0	0.00	237.00	1	32,051	0.00%
2018/10/19	3	232.50	1	231.00	236.00	2	32,078	0.01%
2018/10/18	40	236.29	2	236.25	236.50	38	31,964	0.12%
2018/10/17	58	239.00	7	241.50	238.50	51	31,994	0.16%
2018/10/16	94	229.90	226	232.60	237.00	-132	32,157	-0.41%	大賣/鉅額交易
2018/10/15	32	231.91	92	230.51	230.50	-60	33,254	-0.18%
2018/10/12	225	229.95	71	232.80	237.00	154	33,283	0.46%	大買/鉅額交易
2018/10/11	119	228.80	346	228.68	227.50	-227	33,261	-0.68%	大買/大賣/鉅額交易
2018/10/09	3	243.67	1	244.50	244.00	2	32,062	0.01%
2018/10/08	14	244.25	1.1	242.14	243.50	13	31,849	0.04%
2018/10/05	42	249.91	5	249.70	250.00	37	31,508	0.12%
2018/10/04	179	254.98	121	254.50	254.00	58	31,236	0.19%	大買/大賣/
2018/10/03	151	257.76	6	258.92	260.00	145	30,961	0.47%	大買/鉅額交易
2018/10/02	195	258.64	156	258.42	257.50	39	30,877	0.13%	大買/大賣/
2018/10/01	6	262.75	1	264.00	263.00	5	30,924	0.02%
2018/09/28	62	262.08	3	263.67	262.50	59	31,075	0.19%
2018/09/27	3	264.33	7	265.07	265.00	-4	30,719	-0.01%
2018/09/25	2	262.25	7	261.71	263.50	-5	30,398	-0.02%
2018/09/21	2	260.50	2	261.25	261.50	0	30,551	0.00%
2018/09/20	1	260.00	243	261.16	260.00	-242	30,582	-0.79%	大賣/鉅額交易
2018/09/19	241	258.51	34	259.12	258.00	207	30,735	0.67%	大買/鉅額交易
2018/09/18	26	254.58	4.1	255.39	254.50	21.9	30,430	0.07%
2018/09/17	69.1	258.48	181	261.45	258.00	-111.9	30,582	-0.37%	大賣/鉅額交易
2018/09/14	183	260.95	21	260.38	261.00	162	30,987	0.52%	大買/鉅額交易
2018/09/13	9	256.72	6	257.00	255.00	3	31,093	0.01%
2018/09/12	8	259.13	9	259.67	260.50	-1	31,010	0.00%
2018/09/11	11	259.73	302	263.00	260.00	-291	31,058	-0.94%	大賣/鉅額交易
2018/09/10	18	265.22	13	265.08	264.50	5	31,505	0.02%
2018/09/07	3	261.67	8	263.00	264.00	-5	31,635	-0.02%
2018/09/06	7	262.07	50	267.88	261.00	-43	31,607	-0.14%
2018/09/05	301	263.99	54	263.77	264.00	247	31,614	0.78%	大買/鉅額交易
2018/09/04	3	257.67	0	0.00	257.50	3	31,370	0.01%
2018/09/03	2	258.75	2	257.00	257.00	0	31,166	0.00%
2018/08/31	43	257.00	7	256.00	256.00	36	31,124	0.12%
2018/08/30	7	264.78	425	265.45	263.50	-418	30,395	-1.38%	大賣/鉅額交易
2018/08/29	423	255.93	8.5	255.53	259.00	414.5	30,087	1.38%	大買/鉅額交易
2018/08/28	5	249.20	12	249.46	249.50	-7	29,601	-0.02%
2018/08/27	0	0.00	23	245.98	245.00	-23	29,510	-0.08%
2018/08/24	0	0.00	22	245.45	243.50	-22	29,809	-0.07%
2018/08/23	0	0.00	93	243.87	244.50	-93	31,180	-0.30%
2018/08/22	40	241.50	50	242.00	242.00	-10	31,761	-0.03%
2018/08/21	20	239.00	24.1	240.05	241.00	-4.1	31,896	-0.01%
2018/08/20	0	0.00	31	239.50	239.50	-31	31,991	-0.10%
2018/08/17	2	239.75	1	239.50	239.50	1	31,983	0.00%
2018/08/16	21	239.02	0	0.00	239.00	21	31,902	0.07%
2018/08/15	2	241.50	5	242.80	241.50	-3	32,029	-0.01%
2018/08/14	0	0.00	26	243.75	243.50	-26	32,095	-0.08%
2018/08/13	8	239.63	27	240.26	240.50	-19	32,080	-0.06%
2018/08/09	0	246.50	5	247.60	247.00	-5	32,450	-0.02%
2018/08/08	0	0.00	45	246.27	247.50	-45	32,444	-0.14%
2018/08/07	10	243.05	7	243.36	241.50	3	32,435	0.01%
2018/08/06	10	245.05	10	246.10	245.50	0	32,428	0.00%
2018/08/03	2.1	247.43	5	246.20	247.00	-2.9	32,568	-0.01%
2018/08/02	8	246.38	15	244.80	244.50	-7	32,607	-0.02%
2018/08/01	0.5	247.00	15	247.87	248.00	-14.5	32,821	-0.04%
2018/07/31	1	246.00	5	245.60	246.00	-4	32,997	-0.01%
2018/07/30	0	0.00	18	245.03	245.50	-18	32,923	-0.05%
2018/07/27	0	0.00	6	243.67	244.50	-6	33,017	-0.02%
2018/07/26	3	241.16	0	0.00	241.00	3	33,123	0.01%
2018/07/25	3	239.50	0	239.50	240.50	3	33,250	0.01%
2018/07/24	5	239.00	5.1	240.39	241.00	-0.1	33,366	0.00%
2018/07/23	12	240.75	503	239.33	241.00	-491	33,482	-1.47%	大賣/鉅額交易
2018/07/20	660	235.25	387	234.52	237.50	273	33,414	0.82%	大買/大賣/鉅額交易
2018/07/19	17	225.03	12	226.29	224.50	5	32,463	0.02%
2018/07/18	0	0.00	2	223.00	223.00	-2	32,412	-0.01%
2018/07/17	7	221.50	1	221.50	221.50	6	32,829	0.02%
2018/07/16	1	223.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	2	224.00	48	223.94	224.50	-46	34,853	-0.13%
2018/07/12	0	0.00	22	220.86	220.50	-22	35,054	-0.06%
2018/07/11	83	219.18	6	220.00	220.00	77	35,369	0.22%
2018/07/10	6	222.00	1	224.00	222.00	5	35,343	0.01%
2018/07/09	11	221.59	17	220.44	221.50	-6	35,335	-0.02%
2018/07/06	11	217.36	3	216.33	217.00	8	34,988	0.02%
2018/07/05	1	213.50	0.2	215.00	214.50	0.8	34,825	0.00%
2018/07/04	0	0.00	3	217.00	216.00	-3	34,940	-0.01%
2018/07/03	2	216.00	0	0.00	214.50	2	35,262	0.01%
2018/07/02	3	215.83	7	217.07	214.00	-4	35,380	-0.01%
2018/06/29	8	213.00	2	216.50	216.50	6	35,116	0.02%
2018/06/28	1	211.09	0	0.00	212.00	1	34,561	0.00%
2018/06/27	9	214.11	0	0.00	213.00	9	34,197	0.03%
2018/06/26	41	214.22	1	215.50	214.50	40	34,118	0.12%
2018/06/25	43	219.07	1	218.50	218.00	42	33,893	0.12%
2018/06/22	6	224.42	35	225.67	227.50	-29	33,591	-0.09%
2018/06/21	1	226.50	1	227.00	226.50	0	33,470	0.00%
2018/06/20	7	224.50	27	226.98	226.00	-20	33,799	-0.06%
2018/06/19	9	224.50	0	0.00	225.00	9	33,570	0.03%
2018/06/15	2	224.50	68	230.48	231.00	-66	33,033	-0.20%
2018/06/14	6	228.00	1	226.50	226.50	5	32,572	0.02%
2018/06/13	1	230.00	24	230.10	232.00	-23	32,313	-0.07%
2018/06/12	3	224.50	24.2	228.32	229.00	-21.2	32,759	-0.06%
2018/06/11	2	225.00	1	226.50	226.00	1	32,578	0.00%
2018/06/08	3	226.83	0	0.00	227.00	3	32,607	0.01%
2018/06/07	5.2	228.60	11	230.00	230.00	-5.8	32,765	-0.02%
2018/06/06	0	0.00	28	229.45	230.00	-28	32,750	-0.09%
2018/06/05	19	227.34	3.8	228.61	229.00	15.2	32,574	0.05%
2018/06/04	3	228.33	0	0.00	229.00	3	32,455	0.01%
2018/05/31	0	0.00	1	221.50	224.00	-1	32,409	0.00%
2018/05/30	26	220.75	0	0.00	221.00	26	31,255	0.08%
2018/05/29	61	224.58	1	224.00	225.00	60	31,011	0.19%
2018/05/28	48	227.20	0	0.00	227.00	48	31,243	0.15%
2018/05/25	0	0.00	1	229.00	228.50	-1	31,628	0.00%
2018/05/24	1	228.50	0	0.00	229.00	1	31,951	0.00%
2018/05/23	15	228.63	1	230.50	228.50	14	32,176	0.04%
2018/05/22	25	230.02	1	232.00	229.00	24	32,384	0.07%
2018/05/21	2	228.00	55	228.18	229.00	-53	33,201	-0.16%
2018/05/18	30	224.18	1	225.50	223.50	29	33,520	0.09%
2018/05/17	23	228.61	0	0.00	226.50	23	34,144	0.07%
2018/05/16	5	229.00	1	230.50	230.50	4	34,198	0.01%
2018/05/15	62	231.09	3	230.83	230.50	59	35,284	0.17%
2018/05/14	24	233.21	2	233.50	233.00	22	36,592	0.06%
2018/05/11	2	232.25	22.1	233.16	233.00	-20.1	36,958	-0.05%
2018/05/10	51	229.45	7	229.50	229.50	44	36,874	0.12%
2018/05/09	65	229.81	5	230.70	229.50	60	36,923	0.16%
2018/05/08	11	226.95	5	226.90	228.00	6	37,064	0.02%
2018/05/07	43	222.21	0	0.00	223.50	43	37,006	0.12%
2018/05/04	2.9	222.80	1	222.00	223.00	1.9	37,110	0.01%
2018/05/03	38	220.38	1	221.00	220.50	37	37,294	0.10%
2018/05/02	50	223.15	0	0.00	223.00	50	37,478	0.13%
2018/04/30	10.2	227.06	15	226.83	227.00	-4.8	37,532	-0.01%
2018/04/27	4	223.50	13	223.96	223.50	-9	37,613	-0.02%
2018/04/26	8	223.13	0	0.00	222.00	8	37,760	0.02%
2018/04/25	5	225.30	0	0.00	225.00	5	37,796	0.01%
2018/04/24	4	227.00	61	227.20	227.00	-57	37,849	-0.15%
2018/04/23	8	226.56	118	226.72	226.50	-110	37,800	-0.29%	大賣/鉅額交易
2018/04/20	72	229.80	101	229.83	229.00	-29	36,980	-0.08%	大賣/
2018/04/19	0	0.00	14	243.21	244.50	-14	35,299	-0.04%
2018/04/18	15	238.23	4	237.88	238.00	11	35,126	0.03%
2018/04/17	201	240.04	10	238.75	238.00	191	34,926	0.55%	大買/鉅額交易
2018/04/16	18	242.56	0	0.00	243.50	18	34,607	0.05%
2018/04/13	24	244.40	0	0.00	244.50	24	34,619	0.07%
2018/04/12	298	245.34	9	245.39	245.00	289	34,627	0.83%	大買/鉅額交易
2018/04/11	6	246.75	3	247.83	248.00	3	34,661	0.01%
2018/04/10	49	246.10	1.1	248.37	245.50	47.9	34,785	0.14%
2018/04/09	3	244.67	17	247.85	245.00	-14	34,854	-0.04%
2018/04/03	5	243.10	106	243.55	244.00	-101	34,577	-0.29%	大賣/鉅額交易
2018/03/30	0	0.00	4	247.50	246.00	-4	34,655	-0.01%
2018/03/29	17	243.35	0.1	246.00	244.00	16.9	34,601	0.05%
2018/03/28	45	244.90	0	0.00	245.00	45	34,075	0.13%
2018/03/27	10	248.00	15	248.50	251.00	-5	33,899	-0.01%
2018/03/26	22	242.20	551	242.57	243.50	-529	33,692	-1.57%	大賣/鉅額交易
2018/03/23	6	245.17	61	246.33	245.00	-55	33,514	-0.16%
2018/03/22	1	251.00	22	254.50	251.50	-21	33,070	-0.06%
2018/03/21	0	0.00	42	254.92	252.50	-42	32,862	-0.13%
2018/03/20	4	252.25	21	253.19	253.00	-17	33,090	-0.05%
2018/03/19	8	252.25	19	254.71	255.00	-11	33,013	-0.03%
2018/03/16	26	251.06	57	253.82	255.00	-31	32,954	-0.09%
2018/03/15	0	0.00	8	257.19	255.00	-8	32,269	-0.02%
2018/03/14	0	0.00	1	256.00	257.00	-1	32,291	0.00%
2018/03/13	2	257.00	44	258.06	259.00	-42	32,532	-0.13%
2018/03/12	1	253.00	7	254.50	254.00	-6	32,664	-0.02%
2018/03/09	21	250.02	5.4	250.65	250.50	15.6	32,824	0.05%
2018/03/08	60	250.10	12	251.13	249.50	48	32,997	0.15%
2018/03/07	0	0.00	9	247.78	247.00	-9	33,036	-0.03%
2018/03/06	0	0.00	18	248.50	250.00	-18	33,170	-0.05%
2018/03/05	2	241.00	0	0.00	241.50	2	34,461	0.01%
2018/03/02	52	239.26	0	0.00	240.00	52	34,446	0.15%
2018/03/01	56	242.70	0	0.00	243.00	56	34,659	0.16%
2018/02/27	0	0.00	31	247.73	246.00	-31	34,534	-0.09%
2018/02/26	9	246.94	2	246.50	246.50	7	34,040	0.02%
2018/02/23	0	0.00	12	244.33	245.00	-12	33,597	-0.04%
2018/02/22	73	239.86	0	0.00	239.50	73	33,593	0.22%
2018/02/21	50	242.72	3	243.83	242.50	47	33,281	0.14%
2018/02/12	11	236.05	15	236.50	236.50	-4	32,361	-0.01%
2018/02/09	21	231.52	8	230.69	232.50	13	32,079	0.04%
2018/02/08	3	238.83	3	241.67	238.50	0	31,259	0.00%
2018/02/07	268	241.61	4	242.13	240.00	264	31,221	0.85%	大買/鉅額交易
2018/02/06	33	239.77	52	240.76	239.00	-19	30,169	-0.06%
2018/02/05	23	251.55	12	253.17	253.00	11	28,665	0.04%
2018/02/02	22	255.93	0	0.00	259.50	22	28,141	0.08%
2018/02/01	0	0.00	12	259.83	259.50	-12	28,051	-0.04%
2018/01/31	4	254.38	1	254.50	255.00	3	27,779	0.01%
2018/01/30	164	254.28	0	0.00	253.00	164	27,379	0.60%	大買/鉅額交易
2018/01/29	82	255.77	2	257.50	258.50	80	27,115	0.30%
2018/01/26	10	254.95	2	254.50	255.00	8	26,890	0.03%
2018/01/25	4	257.25	19.2	262.32	258.00	-15.2	26,495	-0.06%
2018/01/24	16	258.75	1	262.50	258.00	15	26,090	0.06%
2018/01/23	3.5	264.71	4	264.38	266.00	-0.5	25,771	0.00%
2018/01/22	6	259.83	22	260.16	261.50	-16	25,676	-0.06%
2018/01/19	11	254.41	12	253.96	255.50	-1	25,252	0.00%
2018/01/18	4	247.87	56	247.11	248.50	-52	24,628	-0.21%
2018/01/17	0	0.00	9.3	242.47	242.00	-9.3	24,080	-0.04%
2018/01/16	0	0.00	17	240.03	240.50	-17	23,694	-0.07%
2018/01/15	0	0.00	1	239.00	240.00	-1	23,596	0.00%
2018/01/11	3	233.50	2	233.50	235.00	1	23,580	0.00%
2018/01/10	1	236.00	5	241.30	236.50	-4	23,554	-0.02%
2018/01/09	0.1	240.50	1	242.00	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	31	241.82	242.00	-31	23,468	-0.13%
2018/01/05	0	0.00	17	239.79	240.00	-17	23,517	-0.07%
2018/01/04	1	240.00	26	238.87	239.50	-25	23,848	-0.10%
2018/01/03	0	0.00	2	236.75	237.00	-2	24,422	-0.01%
2018/01/02	2	231.75	12	231.92	232.50	-10	24,194	-0.04%