台積電 (2330)-聯邦商銀券商分點個股進出

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－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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	54.5	804.68	0.1	806.00	804.00	54.5	43,123	0.13%
2024/04/17	18.6	802.01	6.1	804.95	804.00	12.5	42,797	0.03%
2024/04/16	46.9	789.74	2.1	785.43	788.00	44.8	42,440	0.11%
2024/04/15	17	807.75	2	808.00	806.00	15	41,990	0.04%
2024/04/12	3.9	822.43	23.7	824.88	818.00	-19.9	41,638	-0.05%
2024/04/11	1.1	814.56	2.2	816.62	820.00	-1.1	41,415	0.00%
2024/04/10	4.2	813.30	1	815.00	815.00	3.2	41,251	0.01%
2024/04/09	8.3	814.66	35	806.21	819.00	-26.7	41,412	-0.06%
2024/04/08	1.3	784.12	4.2	786.64	783.00	-2.9	40,900	-0.01%
2024/04/03	15.3	781.30	1	783.00	780.00	14.3	40,670	0.04%
2024/04/02	0.2	787.00	3.6	786.22	790.00	-3.5	40,580	-0.01%
2024/04/01	8.3	770.72	0	0.00	770.00	8.3	40,503	0.02%
2024/03/29	0	0.00	1.2	776.92	779.00	-1.2	40,421	0.00%
2024/03/28	4.3	771.87	1	769.00	769.00	3.3	40,274	0.01%
2024/03/27	6.1	781.31	2.1	783.95	779.00	4	40,132	0.01%
2024/03/26	3	777.05	5.2	785.48	782.00	-2.2	40,235	-0.01%
2024/03/25	11	780.01	0	781.89	780.00	11	40,186	0.03%
2024/03/22	2	785.40	5	780.39	785.00	-3	40,326	-0.01%
2024/03/21	0	775.00	22.4	779.20	784.00	-22.4	40,250	-0.06%
2024/03/20	7.1	761.16	1.1	760.47	758.00	6	40,390	0.01%
2024/03/19	2.1	759.56	0	763.14	762.00	2.1	40,358	0.01%
2024/03/18	3.6	759.62	5	756.80	764.00	-1.4	40,239	0.00%
2024/03/15	25.7	762.35	2	774.06	753.00	23.6	40,003	0.06%
2024/03/14	2.1	779.03	3.1	781.59	784.00	-1	39,238	0.00%
2024/03/13	0.1	779.18	5.7	781.40	779.00	-5.6	39,097	-0.01%
2024/03/12	9.2	761.39	12.2	767.55	770.00	-3	38,832	-0.01%
2024/03/11	27.9	765.91	10.2	770.71	766.00	17.7	38,223	0.05%
2024/03/08	35.2	789.67	11.5	788.67	784.00	23.7	37,515	0.06%
2024/03/07	19.1	763.17	41.2	759.69	760.00	-22.1	36,513	-0.06%
2024/03/06	24.1	729.63	6.3	731.29	735.00	17.8	35,786	0.05%
2024/03/05	7.1	733.72	7.2	733.94	730.00	-0.1	35,845	0.00%
2024/03/04	2.1	716.37	67.3	718.35	725.00	-65.2	35,187	-0.19%
2024/03/01	1	689.99	1.1	696.31	689.00	-0.1	34,147	0.00%
2024/02/29	16.6	690.26	2.2	693.18	690.00	14.4	34,066	0.04%
2024/02/27	1.4	692.95	1.1	699.29	698.00	0.2	33,328	0.00%
2024/02/26	2.5	696.33	0.1	697.00	698.00	2.4	33,020	0.01%
2024/02/23	0	697.00	11.6	698.64	697.00	-11.6	32,906	-0.04%
2024/02/22	3.6	689.58	15.1	690.59	692.00	-11.5	32,731	-0.04%
2024/02/21	2.4	678.87	2	680.00	681.00	0.4	32,546	0.00%
2024/02/20	47.2	682.37	1	687.00	687.00	46.2	32,404	0.14%
2024/02/19	5	678.41	25	680.92	678.00	-20	32,373	-0.06%
2024/02/16	9.4	688.16	6.3	691.26	683.00	3.1	32,637	0.01%
2024/02/15	4.4	699.87	28.3	700.41	697.00	-23.8	32,260	-0.07%
2024/02/05	1	640.00	5.7	643.39	646.00	-4.7	31,111	-0.02%
2024/02/02	10	630.00	0.3	630.00	635.00	9.8	30,594	0.03%
2024/02/01	1.1	623.98	1	621.00	628.00	0.1	30,374	0.00%
2024/01/31	8.7	630.34	0.2	629.00	628.00	8.5	29,881	0.03%
2024/01/30	1.2	645.65	0.2	645.00	642.00	1	29,440	0.00%
2024/01/29	1.1	645.88	7.1	646.28	648.00	-5.9	29,324	-0.02%
2024/01/26	5	644.00	15.9	643.75	644.00	-10.9	29,119	-0.04%
2024/01/25	1	641.00	37.5	640.22	642.00	-36.5	28,924	-0.13%
2024/01/24	0.1	627.00	1.1	628.96	627.00	-1.1	28,285	0.00%
2024/01/23	0.4	623.02	1.3	627.48	628.00	-0.9	28,269	0.00%
2024/01/22	1	626.99	2.3	630.28	626.00	-1.3	27,943	0.00%
2024/01/19	6	621.34	612	620.06	626.00	-606	27,121	-2.23%	大賣/鉅額交易
2024/01/18	0	0.00	17.1	586.53	588.00	-17.1	24,908	-0.07%
2024/01/17	1.1	580.18	1	581.00	581.00	0.1	24,732	0.00%
2024/01/16	1.1	580.27	11	583.00	580.00	-9.9	24,272	-0.04%
2024/01/15	20	588.00	0.4	588.83	586.00	19.6	24,197	0.08%
2024/01/12	0	0.00	0.1	585.00	584.00	-0.1	24,611	0.00%
2024/01/11	0.1	585.00	1	586.02	586.00	-1	24,717	0.00%
2024/01/10	0	582.00	13.2	585.20	584.00	-13.2	24,757	-0.05%
2024/01/09	2	587.00	45.1	584.84	586.00	-43.1	24,846	-0.17%
2024/01/08	0	579.00	7	582.00	583.00	-7	24,802	-0.03%
2024/01/05	1.5	575.26	0	0.00	576.00	1.5	25,025	0.01%
2024/01/04	2.1	578.95	0	0.00	580.00	2.1	25,291	0.01%
2024/01/03	3.3	579.63	1	578.00	578.00	2.3	25,813	0.01%
2024/01/02	4	591.00	0	591.00	593.00	4	25,450	0.02%
2023/12/29	0	0.00	1	592.00	593.00	-1	25,432	0.00%
2023/12/28	1	590.00	4	591.74	593.00	-3	25,597	-0.01%
2023/12/27	0	0.00	32.9	589.51	592.00	-32.9	25,414	-0.13%
2023/12/26	10	585.50	13.3	585.53	586.00	-3.3	25,282	-0.01%
2023/12/25	0	581.00	1	583.95	581.00	-1	25,343	0.00%
2023/12/22	0	580.00	5.1	580.61	582.00	-5.1	25,464	-0.02%
2023/12/21	1	576.01	11	577.64	577.00	-10	25,591	-0.04%
2023/12/20	0	0.00	0.3	584.00	585.00	-0.3	25,461	0.00%
2023/12/19	1	587.00	16	583.50	585.00	-15	25,310	-0.06%
2023/12/18	0	584.00	0	584.00	585.00	0	25,370	0.00%
2023/12/15	0.1	581.00	1.6	585.05	585.00	-1.5	25,345	-0.01%
2023/12/14	0	0.00	31.8	580.11	582.00	-31.8	24,755	-0.13%
2023/12/13	5	576.20	2	578.01	577.00	3	24,710	0.01%
2023/12/12	1	578.00	13.1	578.91	578.00	-12.1	25,035	-0.05%
2023/12/11	1	574.00	0.1	572.44	574.00	0.9	24,831	0.00%
2023/12/08	2	574.45	2.2	575.27	570.00	-0.2	24,645	0.00%
2023/12/07	3.3	567.09	0	0.00	566.00	3.3	24,353	0.01%
2023/12/06	21.1	570.00	0.1	570.33	570.00	20.9	24,250	0.09%
2023/12/05	2.2	568.50	0	0.00	570.00	2.2	24,146	0.01%
2023/12/04	1.2	571.40	0	0.00	574.00	1.2	24,120	0.00%
2023/12/01	1	578.00	0	578.00	579.00	1	23,907	0.00%
2023/11/30	20	572.00	0	0.00	577.00	20	23,643	0.08%
2023/11/29	3	572.00	1	576.01	574.00	2	23,015	0.01%
2023/11/28	1	568.02	1	575.00	575.00	0	22,828	0.00%
2023/11/27	5.1	571.22	1	568.00	568.00	4.1	23,063	0.02%
2023/11/23	0	575.00	21.7	576.01	578.00	-21.7	23,014	-0.09%
2023/11/22	7.1	575.44	7	577.00	577.00	0	22,923	0.00%
2023/11/21	0	583.00	8.2	583.85	585.00	-8.2	22,959	-0.04%
2023/11/20	1.1	577.09	1	575.00	577.00	0.1	22,748	0.00%
2023/11/17	0	0.00	1.2	581.67	580.00	-1.2	22,725	-0.01%
2023/11/16	0.1	580.00	4.2	581.89	583.00	-4.1	22,602	-0.02%
2023/11/15	2	578.50	35.9	580.52	581.00	-33.9	22,408	-0.15%
2023/11/14	1	573.00	1.2	574.65	572.00	-0.2	21,864	0.00%
2023/11/13	6.2	573.37	27.6	573.12	571.00	-21.4	21,885	-0.10%
2023/11/10	1	555.00	4	556.75	557.00	-3	21,625	-0.01%
2023/11/09	0	0.00	0.4	554.70	557.00	-0.4	21,644	0.00%
2023/11/08	5	555.20	4.2	556.21	556.00	0.8	21,773	0.00%
2023/11/07	0	0.00	21.1	553.91	555.00	-21.1	21,811	-0.10%
2023/11/06	1	556.00	6.4	553.63	550.00	-5.4	21,863	-0.02%
2023/11/03	2	546.50	5	547.00	549.00	-3	21,616	-0.01%
2023/11/02	0	0.00	5.3	542.95	547.00	-5.3	21,676	-0.02%
2023/11/01	7	530.00	2	531.00	528.00	5	21,426	0.02%
2023/10/31	3	531.30	2.2	534.40	529.00	0.8	21,637	0.00%
2023/10/30	21.2	530.64	0	0.00	532.00	21.2	21,635	0.10%
2023/10/27	2	533.50	0.1	533.43	533.00	1.9	21,549	0.01%
2023/10/26	8.4	531.46	0	0.00	531.00	8.4	21,691	0.04%
2023/10/25	3	544.67	2.5	549.20	544.00	0.5	21,530	0.00%
2023/10/24	3	542.67	0	545.00	544.00	3	21,458	0.01%
2023/10/23	4	547.00	0.1	545.00	544.00	3.9	21,430	0.02%
2023/10/20	1	549.00	14.6	552.97	556.00	-13.6	21,377	-0.06%
2023/10/19	1	543.00	1	545.00	546.00	0	21,032	0.00%
2023/10/18	4	544.00	1	545.00	540.00	3	21,428	0.01%
2023/10/17	8	549.63	1	550.00	551.00	7	21,240	0.03%
2023/10/16	4.2	544.00	5	544.00	545.00	-0.9	21,309	0.00%
2023/10/13	5	550.00	1.3	552.45	553.00	3.8	21,326	0.02%
2023/10/12	3	549.00	1.1	547.04	550.00	1.9	21,037	0.01%
2023/10/11	8	543.00	16.6	542.19	544.00	-8.6	20,854	-0.04%
2023/10/06	6	531.00	1	531.00	532.00	5	20,500	0.02%
2023/10/05	0	528.00	2	524.57	528.00	-2	20,505	-0.01%
2023/10/04	2.6	520.54	0.1	522.00	520.00	2.5	20,386	0.01%
2023/10/03	3	529.34	1	531.91	529.00	2	20,221	0.01%
2023/10/02	0	0.00	7.1	531.43	533.00	-7.1	20,293	-0.03%
2023/09/28	2.1	522.01	1	524.00	523.00	1.1	20,345	0.01%
2023/09/27	1.1	516.34	2	519.00	522.00	-0.9	20,265	0.00%
2023/09/26	8.7	520.08	0	0.00	519.00	8.7	20,271	0.04%
2023/09/25	2	523.54	8	526.88	525.00	-6	20,079	-0.03%
2023/09/22	13.5	522.57	0	0.00	522.00	13.5	20,171	0.07%
2023/09/21	11.4	527.74	1	526.00	527.00	10.4	19,970	0.05%
2023/09/20	16.7	536.52	0	0.00	535.00	16.7	19,742	0.08%
2023/09/19	5.8	539.57	0	0.00	538.00	5.8	19,690	0.03%
2023/09/18	6.3	542.53	3.6	543.43	540.00	2.7	19,827	0.01%
2023/09/15	15	548.33	1	548.14	558.00	14	19,578	0.07%
2023/09/14	11	545.27	5.4	545.28	550.00	5.6	19,139	0.03%
2023/09/13	0.3	543.84	2.1	545.53	541.00	-1.9	19,092	-0.01%
2023/09/12	0.4	537.00	2	540.06	544.00	-1.7	19,458	-0.01%
2023/09/11	7.2	537.17	3.3	536.29	536.00	3.9	19,647	0.02%
2023/09/08	2.3	538.10	1	539.00	539.00	1.3	19,796	0.01%
2023/09/07	3.4	545.58	0	0.00	542.00	3.4	20,476	0.02%
2023/09/06	6	552.67	0	0.00	550.00	6	20,571	0.03%
2023/09/05	0.1	551.20	0.1	552.00	552.00	0	20,653	0.00%
2023/09/01	0	550.00	2	550.00	548.00	-2	21,135	-0.01%
2023/08/31	2	549.00	0	0.00	549.00	2	21,244	0.01%
2023/08/30	0	0.00	3	558.65	555.00	-3	20,850	-0.01%
2023/08/29	1	550.00	1.2	551.67	552.00	-0.2	21,101	0.00%
2023/08/28	0.1	551.50	1	552.00	549.00	-0.9	21,334	0.00%
2023/08/25	7.5	547.93	0	0.00	546.00	7.5	22,536	0.03%
2023/08/24	11	561.91	14.1	561.93	564.00	-3.1	22,803	-0.01%
2023/08/23	4.4	550.41	3.1	550.35	552.00	1.3	23,325	0.01%
2023/08/22	0	0.00	1	542.00	541.00	-1	24,576	0.00%
2023/08/21	5.3	537.08	0	0.00	537.00	5.3	25,396	0.02%
2023/08/18	3.1	541.32	0	0.00	539.00	3.1	25,437	0.01%
2023/08/17	3	543.00	0	0.00	544.00	3	25,471	0.01%
2023/08/16	3.4	540.74	2	540.00	542.00	1.4	25,376	0.01%
2023/08/15	0.1	544.00	0.1	545.00	542.00	0	25,440	0.00%
2023/08/14	2.7	540.29	0.1	541.00	541.00	2.6	25,923	0.01%
2023/08/11	14.6	546.92	1	550.00	546.00	13.6	26,265	0.05%
2023/08/10	0.3	551.40	0.1	553.00	551.00	0.2	26,324	0.00%
2023/08/09	2	550.00	0.1	554.00	554.00	1.9	26,248	0.01%
2023/08/08	2.7	552.59	0	0.00	552.00	2.7	26,315	0.01%
2023/08/07	0	0.00	2	561.00	558.00	-2	26,222	-0.01%
2023/08/04	2.1	555.34	0	0.00	554.00	2.1	26,296	0.01%
2023/08/02	13	560.23	2	560.00	561.00	11	26,129	0.04%
2023/08/01	1	566.00	3	565.00	567.00	-2	25,890	-0.01%
2023/07/31	1.4	561.43	1	563.00	565.00	0.4	25,744	0.00%
2023/07/28	1	567.00	0	0.00	567.00	1	25,560	0.00%
2023/07/27	0	569.00	2	569.00	569.00	-2	25,440	-0.01%
2023/07/26	0.1	566.00	0	0.00	566.00	0.1	25,492	0.00%
2023/07/25	0	566.00	2	565.50	569.00	-2	25,684	-0.01%
2023/07/24	22.6	561.17	1	562.94	558.00	21.6	25,850	0.08%
2023/07/21	31.8	560.75	2	560.00	560.00	29.8	25,950	0.11%
2023/07/20	3	581.33	0.2	579.00	579.00	2.8	25,786	0.01%
2023/07/19	1.2	581.03	0.5	581.15	581.00	0.7	25,816	0.00%
2023/07/18	1.1	586.86	1	583.00	581.00	0.1	25,858	0.00%
2023/07/17	0.1	588.00	1	587.00	591.00	-0.9	25,796	0.00%
2023/07/14	1	587.00	25.6	588.96	591.00	-24.6	25,918	-0.09%
2023/07/13	1.1	588.79	21.9	586.95	585.00	-20.7	25,786	-0.08%
2023/07/12	0	575.00	15	577.80	578.00	-15	25,606	-0.06%
2023/07/11	1	570.00	3.3	574.58	577.00	-2.3	25,648	-0.01%
2023/07/10	2	565.00	3	567.33	565.00	-1	25,775	0.00%
2023/07/07	40.4	568.23	0	0.00	565.00	40.4	25,865	0.16%
2023/07/06	24.3	568.18	5	567.00	565.00	19.3	25,930	0.07%
2023/07/05	1	583.92	0	0.00	582.00	1	25,578	0.00%
2023/07/04	1	582.99	1.2	582.17	585.00	-0.2	25,472	0.00%
2023/07/03	2	578.00	1	578.00	579.00	1	25,609	0.00%
2023/06/30	45.1	569.73	5.8	571.47	576.00	39.3	25,755	0.15%
2023/06/29	69.6	570.03	0.4	574.00	573.00	69.2	25,697	0.27%
2023/06/28	1.5	574.32	0	0.00	574.00	1.5	25,703	0.01%
2023/06/27	399.1	569.50	0	570.00	572.00	399	25,687	1.55%	大買/鉅額交易
2023/06/26	7.1	574.59	1	576.00	574.00	6.1	25,597	0.02%
2023/06/21	2.1	580.49	12	580.33	581.00	-10	25,510	-0.04%
2023/06/20	3.1	580.03	2.4	580.83	583.00	0.7	25,594	0.00%
2023/06/19	3.2	583.00	0	0.00	583.00	3.2	26,029	0.01%
2023/06/16	7.1	585.00	23.2	585.00	589.00	-16.1	26,095	-0.06%
2023/06/15	7	588.14	4.3	590.50	591.00	2.7	25,657	0.01%
2023/06/14	2.3	588.22	10.2	588.80	590.00	-7.9	25,753	-0.03%
2023/06/13	2	591.00	528.2	591.20	593.00	-526.2	25,726	-2.05%	大賣/鉅額交易
2023/06/12	0	0.00	7.9	573.00	574.00	-7.9	25,178	-0.03%
2023/06/09	0.2	566.00	2	565.50	565.00	-1.8	25,079	-0.01%
2023/06/08	1	561.88	0	0.00	559.00	1	25,120	0.00%
2023/06/07	4	566.00	23	564.87	568.00	-19	25,136	-0.08%
2023/06/06	1	559.00	0.4	560.00	560.00	0.7	25,036	0.00%
2023/06/05	13.2	557.53	0	0.00	555.00	13.2	25,107	0.05%
2023/06/02	1	559.00	6.4	562.15	562.00	-5.4	25,241	-0.02%
2023/06/01	6.2	551.33	36	551.00	551.00	-29.8	25,103	-0.12%
2023/05/31	3.6	555.47	1.1	557.05	558.00	2.6	25,083	0.01%
2023/05/30	0	564.00	5	565.80	566.00	-5	24,007	-0.02%
2023/05/29	1	566.00	2.7	567.82	568.00	-1.7	23,997	-0.01%
2023/05/26	3.2	566.23	128.7	564.39	566.00	-125.6	23,782	-0.53%	大賣/鉅額交易
2023/05/25	6	538.50	61.3	539.37	543.00	-55.3	22,609	-0.24%
2023/05/24	0	0.00	1	526.00	525.00	-1	21,955	0.00%
2023/05/23	1	526.00	0	529.00	530.00	1	21,862	0.00%
2023/05/22	0	0.00	0.7	529.44	531.00	-0.7	21,870	0.00%
2023/05/19	10	533.00	10.2	532.37	532.00	-0.2	22,050	0.00%
2023/05/18	0.1	527.42	18.7	530.37	530.00	-18.6	22,015	-0.08%
2023/05/17	6.2	512.05	13.8	517.41	519.00	-7.5	22,326	-0.03%
2023/05/16	0	0.00	0.1	502.03	505.00	-0.1	22,000	0.00%
2023/05/15	2.1	497.02	0	0.00	495.50	2.1	22,027	0.01%
2023/05/12	1.3	500.90	0	501.00	496.00	1.2	22,278	0.01%
2023/05/11	1.3	500.90	0	501.00	499.00	1.2	22,285	0.01%
2023/05/10	2.2	500.21	0	0.00	503.00	2.2	22,646	0.01%
2023/05/09	0.2	506.00	2	506.50	510.00	-1.8	22,723	-0.01%
2023/05/08	1	504.99	0	0.00	504.00	1	22,966	0.00%
2023/05/05	0	500.00	0	0.00	500.00	0	23,305	0.00%
2023/05/04	0	497.50	0	0.00	498.00	0	23,897	0.00%
2023/05/03	0.2	497.50	0	497.50	496.00	0.2	24,239	0.00%
2023/05/02	0.1	502.00	1	501.00	501.00	-0.9	25,256	0.00%
2023/04/28	102.2	499.49	0.1	501.00	502.00	102.1	27,073	0.38%	大買/鉅額交易
2023/04/27	5.9	492.77	0	0.00	493.50	5.9	27,121	0.02%
2023/04/26	7.2	492.74	5.3	493.00	491.50	1.9	27,201	0.01%
2023/04/25	6.2	499.99	2	498.50	498.00	4.2	27,974	0.01%
2023/04/24	4.2	506.06	0	0.00	507.00	4.2	27,708	0.02%
2023/04/21	2.2	512.50	0.1	516.00	511.00	2.1	27,776	0.01%
2023/04/20	0	514.00	0	0.00	513.00	0	27,903	0.00%
2023/04/19	0.3	513.06	0	0.00	510.00	0.3	28,393	0.00%
2023/04/18	3.1	517.63	0	516.00	515.00	3.1	28,390	0.01%
2023/04/17	1.3	515.55	0	0.00	520.00	1.3	28,529	0.00%
2023/04/14	0.4	518.11	0.1	515.67	516.00	0.3	28,605	0.00%
2023/04/13	11.5	512.36	0	0.00	510.00	11.5	28,552	0.04%
2023/04/12	6.1	518.54	0	0.00	520.00	6.1	28,488	0.02%
2023/04/11	1.2	522.50	0.3	525.43	524.00	0.9	28,475	0.00%
2023/04/10	0	0.00	1	530.98	529.00	-1	28,640	0.00%
2023/04/07	1	529.00	0	0.00	531.00	1	28,687	0.00%
2023/04/06	1	529.00	0	0.00	530.00	1	28,691	0.00%
2023/03/31	1	533.00	2	536.98	533.00	-1	28,682	0.00%
2023/03/30	0	0.00	4.2	534.97	535.00	-4.2	28,524	-0.01%
2023/03/29	0	0.00	2	527.00	530.00	-2	28,807	-0.01%
2023/03/28	2.2	525.26	1.5	526.99	525.00	0.6	29,037	0.00%
2023/03/27	1	532.08	0.1	533.00	531.00	0.9	29,101	0.00%
2023/03/24	1	538.00	3	537.67	539.00	-2	29,626	-0.01%
2023/03/23	3.1	536.81	6.6	536.76	538.00	-3.5	29,664	-0.01%
2023/03/22	4	528.99	21.6	528.11	533.00	-17.5	29,729	-0.06%
2023/03/21	0	514.00	0	515.00	517.00	0	29,578	0.00%
2023/03/20	8.1	512.86	11	515.00	512.00	-2.9	29,623	-0.01%
2023/03/17	0	0.00	6.4	515.25	518.00	-6.4	29,857	-0.02%
2023/03/16	12.2	506.10	6	508.00	505.00	6.2	29,759	0.02%
2023/03/15	13.2	513.83	5	514.80	511.00	8.2	30,002	0.03%
2023/03/14	16.2	510.46	0	0.00	510.00	16.2	30,291	0.05%
2023/03/13	4.2	510.01	7.1	515.85	516.00	-2.9	30,423	-0.01%
2023/03/10	13.7	512.89	0	0.00	513.00	13.7	30,537	0.04%
2023/03/09	3	524.33	0	0.00	522.00	3	30,832	0.01%
2023/03/08	5.1	520.19	1.1	521.82	521.00	4	31,424	0.01%
2023/03/07	1	525.00	6.1	523.48	524.00	-5.1	31,652	-0.02%
2023/03/06	2	522.00	1.1	519.27	521.00	0.9	31,886	0.00%
2023/03/03	0	518.00	0.4	520.89	516.00	-0.3	32,186	0.00%
2023/03/02	0.1	517.83	0	0.00	519.00	0.1	32,254	0.00%
2023/03/01	12.1	518.00	8.2	520.94	522.00	3.9	32,536	0.01%
2023/02/24	10.1	522.57	4.3	523.78	511.00	5.8	32,498	0.02%
2023/02/23	7.2	511.92	3.1	519.67	518.00	4	32,298	0.01%
2023/02/22	8.5	506.61	4.1	507.54	507.00	4.4	32,473	0.01%
2023/02/21	2.3	515.93	3.1	515.00	516.00	-0.8	32,815	0.00%
2023/02/20	6.1	515.35	11.4	515.63	517.00	-5.3	34,018	-0.02%
2023/02/17	11.6	519.01	8	517.88	518.00	3.6	35,571	0.01%
2023/02/16	7	526.29	17.1	527.18	528.00	-10.1	36,136	-0.03%
2023/02/15	44.6	527.78	8	524.01	525.00	36.6	36,969	0.10%
2023/02/14	1	544.00	7.4	544.42	545.00	-6.4	36,474	-0.02%
2023/02/13	3	539.33	17.1	541.00	541.00	-14.1	36,980	-0.04%
2023/02/10	0.1	541.00	9.1	543.55	545.00	-9.1	37,131	-0.02%
2023/02/09	1	539.00	3	539.33	540.00	-2	37,247	-0.01%
2023/02/08	7	537.00	13.8	537.42	540.00	-6.8	37,407	-0.02%
2023/02/07	6.1	523.17	0.2	524.27	523.00	5.9	37,484	0.02%
2023/02/06	13.8	528.07	0	0.00	526.00	13.8	37,468	0.04%
2023/02/03	1.1	539.83	9	539.61	542.00	-7.9	37,646	-0.02%
2023/02/02	5	539.00	11.6	539.64	540.00	-6.6	37,759	-0.02%
2023/02/01	1.5	525.67	8.2	526.32	530.00	-6.7	37,711	-0.02%
2023/01/31	20.5	528.80	6.2	528.33	522.00	14.3	37,910	0.04%
2023/01/30	36	537.94	43.5	539.06	543.00	-7.5	37,683	-0.02%
2023/01/17	2	500.51	5.4	501.07	503.00	-3.4	36,883	-0.01%
2023/01/16	0.1	503.00	10	504.77	505.00	-9.9	37,198	-0.03%
2023/01/13	4	502.13	45.7	502.19	500.00	-41.7	37,224	-0.11%
2023/01/12	6	486.58	3.2	485.18	486.50	2.8	36,813	0.01%
2023/01/11	8	484.50	3.2	484.94	484.50	4.8	37,236	0.01%
2023/01/10	11	485.23	8.9	485.40	486.00	2.1	37,553	0.01%
2023/01/09	5	474.40	22.7	472.89	481.00	-17.7	37,698	-0.05%
2023/01/06	3	458.33	1.1	458.97	458.50	1.9	37,829	0.00%
2023/01/05	0	0.00	0.2	457.00	458.50	-0.2	38,114	0.00%
2023/01/04	1.2	449.82	0.1	453.00	449.50	1.1	38,613	0.00%
2023/01/03	3	446.21	3	452.17	453.00	0	39,888	0.00%
2022/12/30	5	454.30	5.1	453.09	448.50	-0.1	40,170	0.00%
2022/12/29	8.1	444.74	6.1	443.50	446.00	2	40,314	0.00%
2022/12/28	5	448.25	1	451.00	451.00	4	40,705	0.01%
2022/12/27	1	462.00	2	461.00	457.00	-1	40,835	0.00%
2022/12/26	3.1	456.16	43	456.01	456.50	-39.9	41,264	-0.10%
2022/12/23	12.6	456.31	31	456.53	455.00	-18.4	41,920	-0.04%
2022/12/22	0.1	467.03	34.1	467.15	468.00	-34	42,189	-0.08%
2022/12/21	3.4	459.80	0	0.00	459.00	3.4	42,527	0.01%
2022/12/20	4.4	458.04	34	460.44	457.50	-29.6	42,340	-0.07%
2022/12/19	0.4	467.64	1	467.50	466.50	-0.6	42,359	0.00%
2022/12/16	20.6	468.20	1	471.00	471.00	19.6	42,503	0.05%
2022/12/15	0	480.00	4	481.00	480.50	-4	42,205	-0.01%
2022/12/14	0.1	479.00	2.1	479.57	480.50	-2.1	42,204	0.00%
2022/12/13	5.5	472.87	0	473.88	471.50	5.4	42,024	0.01%
2022/12/12	2.1	475.05	98.2	474.47	475.00	-96.1	41,755	-0.23%
2022/12/09	1	477.50	1.1	482.84	481.50	-0.1	42,057	0.00%
2022/12/08	6.5	470.25	5.1	471.51	471.50	1.4	42,010	0.00%
2022/12/07	8.2	477.10	51.5	481.03	475.00	-43.3	41,933	-0.10%
2022/12/06	14.4	481.24	17.1	485.73	478.00	-2.7	41,599	-0.01%
2022/12/05	6	492.41	0.1	494.00	489.00	6	41,283	0.01%
2022/12/02	7.2	493.39	2.1	494.93	492.50	5.1	41,276	0.01%
2022/12/01	22.5	503.67	15.9	503.07	498.50	6.6	41,382	0.02%
2022/11/30	1	486.00	0.2	486.64	490.00	0.8	40,964	0.00%
2022/11/29	0.1	486.33	5.2	479.13	487.00	-5.1	40,277	-0.01%
2022/11/28	6.6	484.26	6.1	485.01	480.50	0.5	40,140	0.00%
2022/11/25	13.1	496.80	2.6	497.59	498.00	10.5	40,144	0.03%
2022/11/24	1	494.00	5.1	495.06	496.00	-4.1	40,134	-0.01%
2022/11/23	0	0.00	0.4	491.33	492.00	-0.4	40,081	0.00%
2022/11/22	1	476.01	10.1	483.38	491.00	-9.1	39,966	-0.02%
2022/11/21	4.2	484.40	18.1	485.50	482.00	-13.9	39,560	-0.04%
2022/11/18	6.1	487.58	64.1	488.57	487.00	-58	39,221	-0.15%
2022/11/17	58.4	479.79	68.8	482.46	485.00	-10.5	38,864	-0.03%
2022/11/16	8.3	489.58	9.2	486.49	487.00	-0.9	38,432	0.00%
2022/11/15	246	475.65	23.7	474.58	480.00	222.4	37,352	0.60%	大買/鉅額交易
2022/11/14	11.1	443.84	5.8	445.95	445.00	5.3	35,699	0.01%
2022/11/11	86	439.12	32	438.54	441.50	54	34,964	0.15%
2022/11/10	12.2	408.43	1.1	410.84	407.50	11.2	34,084	0.03%
2022/11/09	45.1	413.17	24.7	410.45	417.00	20.3	33,896	0.06%
2022/11/08	6	398.08	7.4	396.67	399.00	-1.3	33,380	0.00%
2022/11/07	0	389.50	18	390.89	390.00	-18	33,175	-0.05%
2022/11/04	2.2	380.49	2	380.50	382.00	0.2	32,981	0.00%
2022/11/03	34.5	385.19	0	0.00	384.00	34.5	32,855	0.11%
2022/11/02	20.1	390.00	6	393.09	395.00	14.1	32,546	0.04%
2022/11/01	3	387.33	1.2	391.42	391.50	1.8	32,493	0.01%
2022/10/31	2.1	386.79	6.3	386.49	390.00	-4.2	32,349	-0.01%
2022/10/28	15.4	380.51	2.2	378.63	379.50	13.3	32,143	0.04%
2022/10/27	0.1	385.62	7.4	386.37	385.50	-7.2	31,934	-0.02%
2022/10/26	10.2	373.06	13	375.04	376.00	-2.8	31,837	-0.01%
2022/10/25	29	375.02	100.1	377.19	371.00	-71	31,259	-0.23%
2022/10/24	16.5	392.33	12	387.08	387.00	4.5	30,471	0.01%
2022/10/21	19.3	392.22	31	390.77	389.50	-11.7	30,258	-0.04%
2022/10/20	25.6	389.18	2	388.25	397.50	23.6	29,946	0.08%
2022/10/19	12.3	399.37	0	0.00	395.50	12.3	29,365	0.04%
2022/10/18	0.1	402.40	0.1	402.29	407.00	0	28,847	0.00%
2022/10/17	9.1	398.19	0	0.00	397.00	9.1	28,600	0.03%
2022/10/14	30.5	414.48	17.4	413.48	412.00	13.1	28,282	0.05%
2022/10/13	5.5	397.81	2	400.00	395.00	3.5	27,964	0.01%
2022/10/12	18.1	398.23	6	397.42	397.50	12.1	27,663	0.04%
2022/10/11	57.1	407.40	1	401.50	401.50	56.1	27,423	0.20%
2022/10/07	11.2	440.97	0	0.00	438.00	11.2	26,691	0.04%
2022/10/06	2	449.25	2.2	449.20	451.00	-0.2	26,693	0.00%
2022/10/05	4.1	446.20	6.1	445.87	445.00	-2	26,921	-0.01%
2022/10/04	1	428.50	16.1	429.19	429.00	-15.1	26,530	-0.06%
2022/10/03	18.4	419.10	0	418.50	417.00	18.4	26,223	0.07%
2022/09/30	23.2	425.44	43.4	425.28	422.00	-20.2	26,254	-0.08%
2022/09/29	8	437.29	0	0.00	435.00	8	26,253	0.03%
2022/09/28	3.6	441.36	8.1	440.83	438.00	-4.5	26,244	-0.02%
2022/09/27	3.2	447.93	1	447.00	448.00	2.2	26,506	0.01%
2022/09/26	4.5	446.29	89.1	446.11	446.50	-84.5	26,962	-0.31%
2022/09/23	2.9	457.67	30	456.88	455.00	-27.1	27,451	-0.10%
2022/09/22	5.4	461.60	1.1	460.75	464.50	4.3	27,727	0.02%
2022/09/21	0.1	472.50	0	472.50	471.00	0.1	27,741	0.00%
2022/09/20	0.1	475.00	1.2	472.00	476.50	-1.1	27,593	0.00%
2022/09/19	0.4	468.30	1	468.00	467.00	-0.6	27,894	0.00%
2022/09/16	6.8	470.22	14	469.50	472.00	-7.2	28,073	-0.03%
2022/09/15	1.3	477.40	0	0.00	476.50	1.3	28,147	0.00%
2022/09/14	2.6	480.31	0.5	480.50	480.00	2.1	28,278	0.01%
2022/09/13	0	492.07	9.5	494.01	493.00	-9.4	28,455	-0.03%
2022/09/12	0	488.00	1.3	489.35	486.50	-1.2	28,749	0.00%
2022/09/08	7.6	473.58	0	0.00	475.00	7.6	29,113	0.03%
2022/09/07	10.6	475.32	8	474.50	472.50	2.6	29,096	0.01%
2022/09/06	0.2	489.02	2	488.50	489.00	-1.8	29,112	-0.01%
2022/09/05	0.5	486.07	0.5	486.00	486.00	0	29,439	0.00%
2022/09/02	5.6	486.63	0	0.00	485.00	5.6	29,720	0.02%
2022/09/01	20	492.59	6	490.50	490.50	14	29,578	0.05%
2022/08/31	1.1	492.80	2.1	501.10	505.00	-1	29,198	0.00%
2022/08/30	3.4	497.32	0.1	498.50	496.00	3.3	28,856	0.01%
2022/08/29	7.5	497.48	1	499.50	498.50	6.5	28,778	0.02%
2022/08/26	0.1	512.50	4	512.50	512.00	-3.9	28,629	-0.01%
2022/08/25	1.1	509.89	0.1	509.00	508.00	1	28,769	0.00%
2022/08/24	4.6	504.54	4	503.75	503.00	0.6	29,098	0.00%
2022/08/23	5.6	503.14	0	0.00	504.00	5.6	30,061	0.02%
2022/08/22	4.5	511.05	0.1	513.00	510.00	4.5	30,315	0.01%
2022/08/19	1.3	521.51	0.1	522.00	519.00	1.2	30,432	0.00%
2022/08/18	5.4	519.44	0	521.00	520.00	5.4	30,670	0.02%
2022/08/17	0.1	525.00	5	524.60	527.00	-4.9	30,742	-0.02%
2022/08/16	1.3	524.08	5	524.20	525.00	-3.7	30,586	-0.01%
2022/08/15	2.1	520.06	8.7	522.12	523.00	-6.6	30,524	-0.02%
2022/08/12	2.1	515.03	4.3	516.56	517.00	-2.2	30,547	-0.01%
2022/08/11	68.1	513.00	3.1	512.32	514.00	65	30,704	0.21%
2022/08/10	6.3	500.58	2	501.50	500.00	4.3	30,818	0.01%
2022/08/09	0.3	505.37	0	0.00	510.00	0.3	30,879	0.00%
2022/08/08	5.1	511.82	1.1	513.82	512.00	4	30,879	0.01%
2022/08/05	0	513.00	20.4	513.64	516.00	-20.3	31,041	-0.07%
2022/08/04	0	500.00	2.1	499.95	500.00	-2.1	31,033	-0.01%
2022/08/03	0.2	495.21	9	498.38	501.00	-8.8	31,051	-0.03%
2022/08/02	13.6	491.41	6	491.67	492.00	7.6	31,285	0.02%
2022/08/01	10.1	502.59	0	0.00	504.00	10.1	31,013	0.03%
2022/07/29	8.1	508.37	5	509.00	509.00	3	31,151	0.01%
2022/07/28	1.4	501.36	2	506.00	501.00	-0.6	31,006	0.00%
2022/07/27	0	0.00	4.1	499.54	502.00	-4.1	30,718	-0.01%
2022/07/26	4.1	495.61	4	492.00	495.00	0.1	30,869	0.00%
2022/07/25	0.7	499.78	7.1	500.00	499.50	-6.4	31,179	-0.02%
2022/07/22	2.4	504.67	5	501.20	503.00	-2.6	31,681	-0.01%
2022/07/21	5	495.70	3.1	500.91	501.00	1.9	32,190	0.01%
2022/07/20	10.2	497.90	3.6	498.63	495.00	6.6	32,415	0.02%
2022/07/19	2.2	490.00	4.6	489.57	491.00	-2.4	32,545	-0.01%
2022/07/18	46.2	491.62	9.6	490.42	495.50	36.6	32,701	0.11%
2022/07/15	0.1	482.07	50.1	482.92	492.50	-50	32,356	-0.15%
2022/07/14	19.1	466.86	37	472.99	475.00	-17.9	31,952	-0.06%
2022/07/13	102.2	469.28	59.8	470.87	470.50	42.4	31,697	0.13%	大買/
2022/07/12	4.2	452.19	4.1	452.26	449.50	0.1	31,226	0.00%
2022/07/11	25.1	467.35	3	467.33	462.00	22.1	31,311	0.07%
2022/07/08	1.1	466.36	6.7	465.39	467.00	-5.6	31,263	-0.02%
2022/07/07	2.1	453.78	6.2	451.94	457.50	-4.1	31,229	-0.01%
2022/07/06	2.3	440.30	22	445.11	435.50	-19.7	30,937	-0.06%
2022/07/05	15.3	440.86	91.4	449.22	446.00	-76	30,873	-0.25%
2022/07/04	4.5	445.96	5	444.50	440.00	-0.5	30,506	0.00%
2022/07/01	23.5	460.06	0	0.00	453.50	23.5	30,347	0.08%
2022/06/30	15.9	481.59	5	478.90	476.00	10.9	29,946	0.04%
2022/06/29	1.2	492.96	0.2	496.15	491.00	1.1	29,671	0.00%
2022/06/28	3	496.67	0.1	498.00	497.50	3	29,540	0.01%
2022/06/27	1	505.00	11.6	501.60	498.50	-10.6	29,972	-0.04%
2022/06/24	2.4	486.57	6.2	488.09	486.50	-3.8	29,589	-0.01%
2022/06/23	7.6	488.26	66.1	486.02	485.50	-58.5	29,563	-0.20%
2022/06/22	4.7	495.70	0	0.00	494.50	4.7	29,273	0.02%
2022/06/21	1.1	499.71	0	0.00	505.00	1.1	29,091	0.00%
2022/06/20	6.7	498.42	1	500.00	498.00	5.6	28,969	0.02%
2022/06/17	12.4	501.33	82	500.68	501.00	-69.6	28,737	-0.24%
2022/06/16	3.3	511.64	1	515.00	508.00	2.3	28,369	0.01%
2022/06/15	8.7	509.92	0	0.00	509.00	8.7	28,692	0.03%
2022/06/14	8.8	509.45	0	0.00	513.00	8.8	29,113	0.03%
2022/06/13	13.7	516.32	0	0.00	516.00	13.7	29,231	0.05%
2022/06/10	6.3	531.37	1	533.00	530.00	5.3	29,915	0.02%
2022/06/09	2.1	538.52	0	0.00	541.00	2.1	30,121	0.01%
2022/06/08	3	545.00	1.3	542.85	544.00	1.7	30,495	0.01%
2022/06/07	13.3	534.45	0.1	536.84	535.00	13.2	30,939	0.04%
2022/06/06	1.3	539.08	3	543.00	540.00	-1.7	31,482	-0.01%
2022/06/02	3.2	540.54	0.2	544.00	540.00	3	32,503	0.01%
2022/06/01	3	550.33	2.1	552.95	549.00	0.9	33,586	0.00%
2022/05/31	1	541.21	4.4	549.79	560.00	-3.3	34,031	-0.01%
2022/05/30	20	538.50	10.3	540.50	547.00	9.7	33,392	0.03%
2022/05/27	0	527.76	7.4	527.55	530.00	-7.4	33,493	-0.02%
2022/05/26	26.4	519.76	1	523.00	514.00	25.4	34,140	0.07%
2022/05/25	10.1	526.99	0	0.00	524.00	10.1	35,151	0.03%
2022/05/24	5.3	524.81	1	522.00	520.00	4.3	36,006	0.01%
2022/05/23	5.1	532.16	2	532.50	528.00	3.1	36,242	0.01%
2022/05/20	0	0.00	2	531.00	530.00	-2	36,525	-0.01%
2022/05/19	7.4	522.75	1	522.00	522.00	6.4	36,544	0.02%
2022/05/18	1	535.01	2	540.49	538.00	-1	36,409	0.00%
2022/05/17	11	528.00	3.2	527.38	530.00	7.8	36,201	0.02%
2022/05/16	0.1	520.00	2.3	523.17	520.00	-2.2	36,213	-0.01%
2022/05/13	7.1	510.71	6	511.33	511.00	1.1	36,226	0.00%
2022/05/12	5.7	508.76	1	516.00	505.00	4.7	36,205	0.01%
2022/05/11	12.6	520.54	1	526.00	521.00	11.6	36,111	0.03%
2022/05/10	1.2	506.88	13.1	506.27	518.00	-11.9	36,236	-0.03%
2022/05/09	7.4	521.52	0.1	523.00	520.00	7.4	36,043	0.02%
2022/05/06	6.6	528.48	102.1	528.76	528.00	-95.4	36,311	-0.26%	大賣/
2022/05/05	81.5	540.01	3	542.00	542.00	78.5	36,719	0.21%
2022/05/04	1	535.90	0	0.00	534.00	1	36,878	0.00%
2022/05/03	13.2	533.86	0.1	533.00	531.00	13.1	37,474	0.03%
2022/04/29	17.1	541.80	7.1	538.89	538.00	10	37,822	0.03%
2022/04/28	1.6	525.19	35.5	527.33	531.00	-33.9	38,037	-0.09%
2022/04/27	17.8	528.82	13	529.23	526.00	4.8	38,056	0.01%
2022/04/26	13.7	545.68	1	547.00	546.00	12.7	37,799	0.03%
2022/04/25	37.4	548.63	0.1	552.14	547.00	37.3	37,929	0.10%
2022/04/22	38.5	557.73	0	0.00	558.00	38.5	38,201	0.10%
2022/04/21	4.6	568.29	2	570.00	565.00	2.6	39,298	0.01%
2022/04/20	4	566.50	2.2	567.16	570.00	1.8	39,626	0.00%
2022/04/19	2.2	565.55	0	0.00	565.00	2.2	39,813	0.01%
2022/04/18	1	563.96	0	0.00	561.00	1	40,089	0.00%
2022/04/15	5.6	562.95	0	0.00	562.00	5.6	40,464	0.01%
2022/04/14	5.1	574.63	1.2	575.16	573.00	3.9	40,632	0.01%
2022/04/13	11.3	570.38	5.3	572.57	573.00	5.9	41,201	0.01%
2022/04/12	7	558.78	2.2	553.43	557.00	4.7	41,763	0.01%
2022/04/11	75.2	561.15	0	561.00	558.00	75.1	42,575	0.18%
2022/04/08	6.2	567.98	1	566.00	567.00	5.2	43,114	0.01%
2022/04/07	35.4	569.10	0	570.00	566.00	35.4	42,975	0.08%
2022/04/06	13.7	578.35	17.1	578.37	578.00	-3.4	42,670	-0.01%
2022/04/01	16.6	585.47	2	585.00	589.00	14.6	42,608	0.03%
2022/03/31	0	596.91	0.1	596.00	597.00	0	42,383	0.00%
2022/03/30	6	598.50	4.8	597.71	600.00	1.2	42,190	0.00%
2022/03/29	2.1	586.53	1.1	585.95	589.00	1	41,780	0.00%
2022/03/28	8	582.67	3.1	584.00	584.00	4.9	41,696	0.01%
2022/03/25	5.2	595.58	4.5	596.38	598.00	0.7	41,541	0.00%
2022/03/24	0.1	588.40	0.1	590.60	591.00	0	41,462	0.00%
2022/03/23	0	589.00	10.8	589.45	590.00	-10.8	41,530	-0.03%
2022/03/22	2.4	581.29	0.1	584.00	583.00	2.3	41,462	0.01%
2022/03/21	6.7	586.32	9	587.44	586.00	-2.4	41,489	-0.01%
2022/03/18	1.6	580.45	3.3	579.94	581.00	-1.7	41,509	0.00%
2022/03/17	1.5	580.89	9.1	578.10	582.00	-7.6	41,034	-0.02%
2022/03/16	209.3	559.39	1.1	555.06	558.00	208.2	40,193	0.52%	大買/鉅額交易
2022/03/15	828.9	559.03	1.1	558.18	558.00	827.8	39,654	2.09%	大買/鉅額交易
2022/03/14	4.3	574.94	3	574.00	572.00	1.3	38,771	0.00%
2022/03/11	4.3	577.62	0	0.00	575.00	4.3	38,519	0.01%
2022/03/10	19.6	586.65	16.2	587.09	587.00	3.4	38,267	0.01%
2022/03/09	16.2	569.68	0.5	570.00	568.00	15.7	37,892	0.04%
2022/03/08	19.8	564.90	1	563.00	563.00	18.8	37,776	0.05%
2022/03/07	23.4	577.69	16	576.69	576.00	7.4	36,818	0.02%
2022/03/04	25.5	595.03	1	594.00	595.00	24.5	36,413	0.07%
2022/03/03	4.3	602.24	0	0.00	602.00	4.3	35,872	0.01%
2022/03/02	93.9	601.64	0	0.00	601.00	93.9	35,752	0.26%
2022/03/01	5.1	603.68	0.2	606.00	604.00	4.9	35,275	0.01%
2022/02/25	25.4	603.17	5	605.40	604.00	20.4	34,503	0.06%
2022/02/24	28.2	613.30	36.1	609.00	604.00	-7.8	33,345	-0.02%
2022/02/23	3.5	625.11	0	0.00	625.00	3.5	32,459	0.01%
2022/02/22	17.7	626.67	0	0.00	627.00	17.7	32,519	0.05%
2022/02/21	15.7	632.72	0	635.00	632.00	15.6	32,286	0.05%
2022/02/18	1.1	637.21	0	0.00	637.00	1.1	32,218	0.00%
2022/02/17	8	645.74	0	0.00	645.00	8	32,220	0.02%
2022/02/16	13	645.00	12	646.00	646.00	1	32,177	0.00%
2022/02/15	10.3	636.66	3	634.33	633.00	7.3	32,021	0.02%
2022/02/14	1.1	636.24	9	639.78	637.00	-7.9	31,963	-0.02%
2022/02/11	0.2	647.83	0.2	645.00	650.00	0	31,766	0.00%
2022/02/10	0.7	640.90	4.3	644.49	649.00	-3.6	31,980	-0.01%
2022/02/09	2.1	630.63	0	0.00	633.00	2.1	31,733	0.01%
2022/02/08	8.4	632.49	0	0.00	628.00	8.4	31,787	0.03%
2022/02/07	3.5	634.56	5	632.60	635.00	-1.5	31,425	0.00%
2022/01/26	7.1	638.73	1.2	639.33	636.00	5.9	30,649	0.02%
2022/01/25	8.3	641.74	1	641.00	641.00	7.3	30,403	0.02%
2022/01/24	0.2	648.44	1	645.02	653.00	-0.8	29,800	0.00%
2022/01/21	14.1	640.16	1.2	643.00	641.00	12.9	29,444	0.04%
2022/01/20	3.2	648.40	1.2	650.83	651.00	2	28,894	0.01%
2022/01/19	7.2	658.38	2.1	653.02	654.00	5.1	28,369	0.02%
2022/01/18	6.7	667.73	1.5	666.89	662.00	5.2	28,030	0.02%
2022/01/17	17.4	683.10	15.9	683.07	683.00	1.5	27,585	0.01%
2022/01/14	16.2	668.12	15.6	668.69	672.00	0.6	26,825	0.00%
2022/01/13	2.2	658.36	7.2	658.53	661.00	-5	25,511	-0.02%
2022/01/12	16.2	653.17	10.2	655.68	660.00	6	25,150	0.02%
2022/01/11	2	642.00	0.6	642.50	651.00	1.4	24,793	0.01%
2022/01/10	17.1	640.70	4.2	641.24	643.00	12.9	24,559	0.05%
2022/01/07	8.1	636.71	2.9	636.00	634.00	5.3	24,807	0.02%
2022/01/06	17.2	638.37	1.5	643.99	644.00	15.7	24,402	0.06%
2022/01/05	18.6	650.28	3.3	653.10	650.00	15.4	23,830	0.06%
2022/01/04	123.1	651.99	26.7	650.16	656.00	96.4	23,113	0.42%	大買/
2022/01/03	34.2	628.20	96.2	629.81	631.00	-62	22,096	-0.28%
2021/12/30	3	616.33	4.3	617.00	615.00	-1.3	21,411	-0.01%
2021/12/29	11	617.84	2.3	616.70	616.00	8.7	21,625	0.04%
2021/12/28	1.7	613.18	13.4	613.25	615.00	-11.7	21,780	-0.05%
2021/12/27	1.4	607.74	509	607.41	606.00	-507.7	21,565	-2.35%	大賣/鉅額交易
2021/12/24	1	608.00	0.1	604.77	604.00	0.9	21,905	0.00%
2021/12/23	0	0.00	2	606.00	606.00	-2	22,229	-0.01%
2021/12/22	2.3	598.13	0	0.00	600.00	2.3	22,772	0.01%
2021/12/21	1.2	598.82	50	600.00	597.00	-48.8	22,887	-0.21%
2021/12/20	4.1	598.31	1	599.00	598.00	3.1	22,928	0.01%
2021/12/17	1.1	601.95	202	605.00	607.00	-200.9	22,850	-0.88%	大賣/鉅額交易
2021/12/16	1	601.00	250	603.00	605.00	-249	22,810	-1.09%	大賣/鉅額交易
2021/12/15	1.1	599.81	4	597.75	600.00	-2.9	23,123	-0.01%
2021/12/14	2.3	597.62	0	0.00	599.00	2.3	23,438	0.01%
2021/12/13	2	606.49	2	605.00	601.00	0	23,437	0.00%
2021/12/10	1	603.03	1	605.00	605.00	0	23,532	0.00%
2021/12/09	0	0.00	1	605.00	608.00	-1	23,598	0.00%
2021/12/08	2	606.50	0.1	608.00	602.00	2	23,667	0.01%
2021/12/07	1.6	598.39	0	0.00	607.00	1.6	23,591	0.01%
2021/12/06	6.1	601.68	0.1	606.00	600.00	6	23,593	0.03%
2021/12/03	6.7	610.41	0	608.00	608.00	6.6	23,830	0.03%
2021/12/02	45.3	611.62	23.2	610.79	615.00	22.1	23,887	0.09%
2021/12/01	7	600.86	1	602.00	600.00	6	24,062	0.02%
2021/11/30	1.2	591.67	37	598.00	596.00	-35.8	24,563	-0.15%
2021/11/29	9.1	594.22	10	595.20	593.00	-1	23,931	0.00%
2021/11/26	11.1	595.00	10	592.00	596.00	1.1	24,042	0.00%
2021/11/25	3	602.00	7	604.00	603.00	-4	24,477	-0.02%
2021/11/24	3	604.33	0.3	608.00	603.00	2.7	24,888	0.01%
2021/11/23	0	612.00	22.1	612.00	612.00	-22	24,999	-0.09%
2021/11/22	0	614.00	21	617.90	615.00	-21	25,405	-0.08%
2021/11/19	0	0.00	128.4	618.09	618.00	-128.4	25,525	-0.50%	大賣/鉅額交易
2021/11/18	0	0.00	85.1	609.56	613.00	-85.1	25,347	-0.34%
2021/11/17	0.1	609.00	5	611.00	610.00	-4.9	25,574	-0.02%
2021/11/16	0	0.00	1.1	610.82	610.00	-1.1	26,005	0.00%
2021/11/15	0	0.00	11.5	608.76	608.00	-11.5	26,303	-0.04%
2021/11/12	0.1	603.46	29.1	605.00	604.00	-29	26,772	-0.11%
2021/11/11	0	604.00	0	0.00	606.00	0	27,033	0.00%
2021/11/10	2.1	609.49	0	0.00	612.00	2.1	27,047	0.01%
2021/11/09	0	0.00	53.1	612.91	611.00	-53.1	27,155	-0.20%
2021/11/08	19	600.95	8.1	600.25	602.00	10.9	26,754	0.04%
2021/11/05	0	598.00	18.3	596.68	600.00	-18.3	26,758	-0.07%
2021/11/04	3	588.00	1	589.00	587.00	2	26,490	0.01%
2021/11/02	84	595.40	0	0.00	592.00	84	26,538	0.32%
2021/11/01	1	590.97	20	590.00	590.00	-19	26,537	-0.07%
2021/10/29	85.1	590.39	1	590.00	590.00	84.1	26,607	0.32%
2021/10/28	0	597.00	7	596.00	595.00	-7	26,557	-0.03%
2021/10/27	0	596.50	0	0.00	599.00	0	26,672	0.00%
2021/10/26	1.2	597.50	11.2	596.54	599.00	-10	26,739	-0.04%
2021/10/25	2.1	594.05	0	0.00	593.00	2.1	26,792	0.01%
2021/10/22	0	595.83	0	0.00	600.00	0	27,115	0.00%
2021/10/21	4	599.00	35	603.00	596.00	-31	27,178	-0.11%
2021/10/20	0.3	599.77	0	0.00	598.00	0.3	27,268	0.00%
2021/10/19	8	599.00	1.8	597.61	600.00	6.2	27,250	0.02%
2021/10/18	0.1	592.70	2.1	599.86	590.00	-2.1	27,394	-0.01%
2021/10/15	0	0.00	14.9	596.56	600.00	-14.9	27,505	-0.05%
2021/10/14	1	574.01	1	574.00	573.00	0	26,875	0.00%
2021/10/13	5.4	570.78	0	0.00	571.00	5.4	27,320	0.02%
2021/10/12	3.1	568.11	1	572.00	575.00	2.1	27,970	0.01%
2021/10/08	2	575.00	0	0.00	575.00	2	27,894	0.01%
2021/10/07	27	578.89	3	576.33	580.00	24	28,229	0.09%
2021/10/06	1.8	568.97	2	565.00	571.00	-0.2	28,639	0.00%
2021/10/05	43.2	562.49	41.3	566.02	572.00	2	28,619	0.01%
2021/10/04	7.2	571.41	2.1	571.52	572.00	5.1	28,539	0.02%
2021/10/01	53.4	572.91	41	574.00	574.00	12.4	28,542	0.04%
2021/09/30	0.7	579.90	2	579.00	580.00	-1.3	28,214	0.00%
2021/09/29	56.2	577.92	1	578.00	580.00	55.2	27,922	0.20%
2021/09/28	3	593.00	0	0.00	594.00	3	27,582	0.01%
2021/09/27	0	0.00	0.1	599.00	602.00	-0.1	27,608	0.00%
2021/09/24	0	0.00	1	595.00	598.00	-1	27,588	0.00%
2021/09/23	3.5	589.43	0	0.00	588.00	3.5	27,724	0.01%
2021/09/22	9.8	586.07	2.2	587.55	586.00	7.6	27,840	0.03%
2021/09/17	0	603.00	1	608.00	600.00	-1	27,413	0.00%
2021/09/16	3.6	603.06	0	0.00	600.00	3.6	27,048	0.01%
2021/09/15	2.4	609.31	5.3	610.04	607.00	-2.9	26,949	-0.01%
2021/09/14	1	615.97	2.1	613.48	613.00	-1.1	27,131	0.00%
2021/09/13	111	613.03	0.1	615.00	615.00	110.9	27,354	0.41%	大買/鉅額交易
2021/09/10	40	615.00	41	619.05	622.00	-1	27,838	0.00%
2021/09/09	4	616.01	2	617.50	619.00	2	28,111	0.01%
2021/09/08	0.3	619.67	25.1	621.01	619.00	-24.8	28,180	-0.09%
2021/09/07	15.6	624.03	17.1	627.70	623.00	-1.5	27,980	-0.01%
2021/09/06	6.4	629.39	127	631.15	631.00	-120.7	27,971	-0.43%	大賣/鉅額交易
2021/09/03	1.3	613.38	19.6	617.93	620.00	-18.3	27,449	-0.07%
2021/09/02	1	613.00	0	0.00	607.00	1	27,066	0.00%
2021/09/01	0	0.00	7.1	612.39	613.00	-7.1	26,999	-0.03%
2021/08/31	0.3	599.00	8.5	607.31	614.00	-8.2	26,721	-0.03%
2021/08/30	14	600.29	7.3	602.86	605.00	6.7	26,128	0.03%
2021/08/27	0	0.00	12.2	597.51	599.00	-12.2	25,782	-0.05%
2021/08/26	1.4	591.91	8.5	596.16	594.00	-7.1	25,682	-0.03%
2021/08/25	0	0.00	2	583.00	585.00	-2	25,316	-0.01%
2021/08/24	0	0.00	0.1	573.00	572.00	-0.1	25,155	0.00%
2021/08/23	0.1	569.00	3	568.00	566.00	-3	25,251	-0.01%
2021/08/20	43.7	555.00	42	559.07	552.00	1.7	25,175	0.01%
2021/08/19	18	564.61	0	0.00	559.00	18	25,451	0.07%
2021/08/18	3.7	571.23	0	0.00	574.00	3.7	25,116	0.01%
2021/08/17	2	578.53	3	580.33	580.00	-1	24,938	0.00%
2021/08/16	1	580.00	0.1	583.00	584.00	0.9	24,674	0.00%
2021/08/13	7.2	579.74	7	580.00	581.00	0.2	24,808	0.00%
2021/08/11	2.1	586.49	0	0.00	590.00	2.1	25,152	0.01%
2021/08/10	0	589.00	4.1	595.63	591.00	-4.1	25,546	-0.02%
2021/08/09	1.1	587.82	8	588.00	595.00	-6.9	26,196	-0.03%
2021/08/06	0.2	591.00	0	0.00	591.00	0.2	26,530	0.00%
2021/08/05	9.1	596.66	4	597.00	596.00	5.1	27,414	0.02%
2021/08/04	0	595.00	6	597.33	596.00	-6	29,354	-0.02%
2021/08/03	1	592.00	3	592.98	594.00	-2	30,002	-0.01%
2021/08/02	0.1	582.00	5	586.00	590.00	-5	29,962	-0.02%
2021/07/30	0	581.00	0	0.00	580.00	0	30,038	0.00%
2021/07/29	0.2	579.45	1	583.00	583.00	-0.8	30,233	0.00%
2021/07/28	9.7	574.23	0.4	577.43	579.00	9.3	30,333	0.03%
2021/07/27	3.1	580.07	0	0.00	580.00	3.1	30,401	0.01%
2021/07/26	1.3	582.93	1	580.00	580.00	0.3	30,799	0.00%
2021/07/23	1.1	589.67	0	0.00	585.00	1.1	30,969	0.00%
2021/07/22	0	0.00	3.3	591.91	591.00	-3.3	31,114	-0.01%
2021/07/21	7	583.14	4.2	583.49	585.00	2.9	31,118	0.01%
2021/07/20	6.1	581.53	0	0.00	581.00	6.1	31,202	0.02%
2021/07/19	9.3	581.36	0	0.00	582.00	9.3	31,407	0.03%
2021/07/16	21.2	591.04	1.5	590.97	589.00	19.7	31,294	0.06%
2021/07/15	1	611.00	1.1	613.81	614.00	-0.1	30,968	0.00%
2021/07/14	3	610.00	7.4	611.27	613.00	-4.4	31,179	-0.01%
2021/07/13	5.1	603.21	17.3	603.36	607.00	-12.2	30,943	-0.04%
2021/07/12	0	0.00	7	595.71	593.00	-7	30,876	-0.02%
2021/07/09	6.6	581.38	2.2	582.29	584.00	4.4	30,911	0.01%
2021/07/08	2.3	588.17	0	0.00	588.00	2.3	30,928	0.01%
2021/07/07	1	588.00	3	592.33	594.00	-2	31,008	-0.01%
2021/07/06	1.2	590.31	1	591.00	592.00	0.2	31,101	0.00%
2021/07/05	2	590.00	1.1	595.00	591.00	0.9	31,340	0.00%
2021/07/02	3.2	588.69	17	588.06	588.00	-13.8	31,258	-0.04%
2021/07/01	0	0.00	2	593.00	593.00	-2	31,362	-0.01%
2021/06/30	0	598.00	0	0.00	595.00	0	31,667	0.00%
2021/06/29	1	594.97	5.1	595.53	595.00	-4.1	31,970	-0.01%
2021/06/28	2.1	586.67	0.3	588.00	590.00	1.8	32,137	0.01%
2021/06/25	1.1	590.20	3	594.00	591.00	-1.9	32,438	-0.01%
2021/06/24	2	589.00	0	0.00	590.00	2	32,754	0.01%
2021/06/23	3	590.00	8.2	591.47	595.00	-5.2	33,092	-0.02%
2021/06/22	11.8	580.62	0.5	586.00	578.00	11.3	33,647	0.03%
2021/06/21	22.1	585.95	0	0.00	583.00	22.1	34,968	0.06%
2021/06/18	0	0.00	1	604.00	603.00	-1	34,720	0.00%
2021/06/17	1.1	600.97	0	0.00	606.00	1.1	34,743	0.00%
2021/06/16	1.3	606.77	0.4	605.00	605.00	0.9	35,540	0.00%
2021/06/15	6.7	607.13	64.1	608.40	609.00	-57.4	35,598	-0.16%
2021/06/11	1	602.00	4.2	601.89	602.00	-3.2	35,823	-0.01%
2021/06/10	5	595.58	25.3	595.32	599.00	-20.3	36,035	-0.06%
2021/06/09	7.6	583.48	1.3	584.20	586.00	6.3	36,016	0.02%
2021/06/08	1	589.00	2	592.50	589.00	-1	36,234	0.00%
2021/06/07	3.3	588.36	5	590.00	592.00	-1.7	36,918	0.00%
2021/06/04	5.4	592.23	0.1	593.75	595.00	5.3	37,301	0.01%
2021/06/03	17.2	599.74	2	600.00	596.00	15.2	38,183	0.04%
2021/06/02	1	598.00	0	0.00	595.00	1	38,551	0.00%
2021/06/01	0.4	595.93	2	598.00	598.00	-1.6	39,517	0.00%
2021/05/31	3	596.00	19	595.47	597.00	-16	40,346	-0.04%
2021/05/28	13	588.38	11.2	589.34	590.00	1.8	40,639	0.00%
2021/05/27	6.1	575.87	1	582.00	582.00	5.1	41,053	0.01%
2021/05/26	5.5	584.00	0.8	584.87	585.00	4.7	41,879	0.01%
2021/05/25	12	576.58	9.3	580.98	583.00	2.7	42,287	0.01%
2021/05/24	2.1	569.00	0	0.00	568.00	2.1	42,837	0.00%
2021/05/21	4	570.25	6	572.00	573.00	-2	43,410	0.00%
2021/05/20	5.1	562.46	0.1	566.00	567.00	5	43,561	0.01%
2021/05/19	15.2	568.19	3.5	570.22	567.00	11.7	43,903	0.03%
2021/05/18	5.3	563.14	10	565.30	572.00	-4.7	44,304	-0.01%
2021/05/17	1.6	548.02	9	549.33	549.00	-7.4	45,369	-0.02%
2021/05/14	6.3	555.20	7.2	555.47	557.00	-0.9	45,319	0.00%
2021/05/13	6	553.68	2	556.50	547.00	4	45,467	0.01%
2021/05/12	17.1	546.54	35.6	555.10	560.00	-18.5	45,166	-0.04%
2021/05/11	525.4	574.40	48.2	574.83	571.00	477.2	44,280	1.08%	大買/鉅額交易
2021/05/10	1.2	589.38	1	589.00	589.00	0.2	44,416	0.00%
2021/05/07	0.1	597.00	73.3	596.80	599.00	-73.3	45,584	-0.16%
2021/05/06	3.8	582.32	2.1	583.59	587.00	1.7	46,722	0.00%
2021/05/05	4.6	585.90	0.2	587.00	585.00	4.4	47,208	0.01%
2021/05/04	10.6	587.19	3.1	586.74	591.00	7.5	48,387	0.02%
2021/05/03	7	590.35	0	0.00	588.00	7	49,264	0.01%
2021/04/29	4.4	600.13	1.1	608.77	600.00	3.3	50,651	0.01%
2021/04/28	7.4	603.48	10.2	602.02	602.00	-2.8	51,603	-0.01%
2021/04/27	1.1	607.00	16	608.75	610.00	-15	52,569	-0.03%
2021/04/26	0.3	604.80	2	605.00	610.00	-1.8	52,974	0.00%
2021/04/23	5.1	591.08	5.6	598.18	602.00	-0.6	53,221	0.00%
2021/04/22	51.7	594.93	17.1	591.54	591.00	34.6	54,289	0.06%
2021/04/21	77.2	594.70	28	595.18	592.00	49.2	54,977	0.09%
2021/04/20	4.4	599.32	13.4	598.84	602.00	-9	55,381	-0.02%
2021/04/19	4	603.00	0	0.00	603.00	4	55,639	0.01%
2021/04/16	8.3	606.15	1.5	607.67	610.00	6.8	56,050	0.01%
2021/04/15	0	0.00	14	615.07	619.00	-14	56,233	-0.02%
2021/04/14	0.1	603.67	32.8	605.00	612.00	-32.6	56,528	-0.06%
2021/04/13	1	606.04	40.3	609.90	605.00	-39.3	56,911	-0.07%
2021/04/12	3.3	605.29	0.1	606.00	605.00	3.3	57,051	0.01%
2021/04/09	0.2	610.00	6.9	611.52	610.00	-6.6	57,321	-0.01%
2021/04/08	0.2	605.67	2	607.06	613.00	-1.8	57,365	0.00%
2021/04/07	2.3	608.13	3.5	608.54	610.00	-1.3	57,737	0.00%
2021/04/06	12	610.00	28.8	612.58	610.00	-16.8	57,660	-0.03%
2021/04/01	0.5	596.00	6.5	598.28	602.00	-6	57,368	-0.01%
2021/03/31	5.5	588.50	2	593.99	587.00	3.5	56,856	0.01%
2021/03/30	7.2	594.23	1.2	596.17	597.00	6	56,461	0.01%
2021/03/29	2.3	599.00	2	600.00	599.00	0.3	56,211	0.00%
2021/03/26	18.3	588.73	3	587.70	590.00	15.3	55,953	0.03%
2021/03/25	27.5	576.55	15	572.53	575.00	12.5	55,920	0.02%
2021/03/24	42.5	575.16	17	575.24	576.00	25.5	55,457	0.05%
2021/03/23	0.1	597.77	1.6	595.75	594.00	-1.5	54,309	0.00%
2021/03/22	2.4	590.90	1	588.20	593.00	1.3	54,686	0.00%
2021/03/19	5.7	592.78	12	592.42	591.00	-6.3	54,782	-0.01%
2021/03/18	2.7	604.59	5	606.59	602.00	-2.3	54,107	0.00%
2021/03/17	3.1	606.10	4	608.00	604.00	-0.9	54,378	0.00%
2021/03/16	3.1	609.36	12	609.50	613.00	-8.9	54,428	-0.02%
2021/03/15	1.1	611.00	6	612.00	611.00	-4.9	54,533	-0.01%
2021/03/12	11.2	614.68	4	613.50	614.00	7.2	54,756	0.01%
2021/03/11	2.2	602.95	8.1	606.43	609.00	-5.9	54,940	-0.01%
2021/03/10	6.4	596.95	2	596.50	597.00	4.4	54,886	0.01%
2021/03/09	25	587.84	15.1	589.48	595.00	9.9	54,812	0.02%
2021/03/08	16.6	602.22	14.7	601.95	598.00	1.9	54,509	0.00%
2021/03/05	514.8	587.57	9	599.33	601.00	505.8	54,407	0.93%	大買/鉅額交易
2021/03/04	21.7	605.36	10.2	601.74	601.00	11.5	55,072	0.02%
2021/03/03	19.4	608.56	13	613.84	622.00	6.4	54,495	0.01%
2021/03/02	34.4	616.84	9.5	615.16	609.00	24.9	54,173	0.05%
2021/02/26	29.2	612.25	2	611.50	606.00	27.2	53,964	0.05%
2021/02/25	12.6	632.78	4.2	632.95	635.00	8.4	52,692	0.02%
2021/02/24	106.6	626.32	1	626.00	625.00	105.6	52,607	0.20%	大買/鉅額交易
2021/02/23	13.8	638.39	2	638.00	641.00	11.8	52,044	0.02%
2021/02/22	3.1	654.08	1.1	657.73	650.00	2	51,947	0.00%
2021/02/19	11.6	650.76	9	653.22	652.00	2.6	52,176	0.00%
2021/02/18	16.1	659.76	6	660.50	660.00	10.1	52,545	0.02%
2021/02/17	23	663.26	22.4	664.66	663.00	0.6	53,026	0.00%
2021/02/05	3	632.67	10	633.90	632.00	-7	51,751	-0.01%
2021/02/04	6.2	624.72	4.2	627.10	627.00	2	51,532	0.00%
2021/02/03	5.1	636.33	4	635.25	630.00	1.1	51,372	0.00%
2021/02/02	31.1	632.46	6.4	630.08	632.00	24.8	51,141	0.05%
2021/02/01	23.7	598.08	23.3	598.93	611.00	0.4	50,489	0.00%
2021/01/29	24.6	601.52	6.3	607.43	591.00	18.3	49,869	0.04%
2021/01/28	65.9	601.07	26	602.38	601.00	39.9	48,943	0.08%
2021/01/27	14.4	616.78	29.1	619.89	615.00	-14.7	47,962	-0.03%
2021/01/26	17.3	628.52	9.3	632.31	617.00	8	47,470	0.02%
2021/01/25	46	634.12	24.2	630.28	633.00	21.8	46,362	0.05%
2021/01/22	51	656.08	7	655.14	649.00	44	45,606	0.10%
2021/01/21	70.7	648.70	18.1	651.61	673.00	52.6	44,212	0.12%
2021/01/20	1,003.7	644.99	14	640.93	647.00	989.7	43,140	2.29%	大買/鉅額交易
2021/01/19	18	621.17	2.1	621.02	627.00	15.9	42,109	0.04%
2021/01/18	15.5	602.64	6	601.00	607.00	9.5	41,518	0.02%
2021/01/15	17.7	614.52	6.2	611.60	601.00	11.5	41,069	0.03%
2021/01/14	52.1	592.36	9	592.56	592.00	43.1	39,930	0.11%
2021/01/13	1.1	603.95	7.3	598.75	605.00	-6.2	39,145	-0.02%
2021/01/12	28.1	589.72	1.4	587.14	591.00	26.7	38,521	0.07%
2021/01/11	56	576.80	2	577.02	584.00	54	38,259	0.14%
2021/01/08	17	576.53	2.4	575.42	580.00	14.6	38,224	0.04%
2021/01/07	48.2	564.89	5	564.80	565.00	43.2	38,028	0.11%
2021/01/06	64.2	550.45	17.8	550.26	549.00	46.5	37,855	0.12%
2021/01/05	68.4	538.26	2	538.00	542.00	66.4	37,732	0.18%
2021/01/04	30.1	529.04	4	533.00	536.00	26.1	38,236	0.07%
2020/12/31	15	530.00	2	526.50	530.00	13	38,602	0.03%
2020/12/30	0	0.00	44.1	522.59	525.00	-44.1	38,818	-0.11%
2020/12/29	10	514.70	157	514.00	515.00	-147	38,642	-0.38%	大賣/鉅額交易
2020/12/28	1.3	511.64	40	515.00	515.00	-38.7	38,859	-0.10%
2020/12/25	1.1	513.66	19	513.63	511.00	-17.9	38,996	-0.05%
2020/12/24	6	509.67	1,085	510.28	510.00	-1,079	39,326	-2.74%	大賣/鉅額交易
2020/12/23	81	508.99	2	509.50	509.00	79	39,646	0.20%
2020/12/22	5.2	510.87	2	512.00	509.00	3.2	39,989	0.01%
2020/12/21	1	508.00	18	513.39	516.00	-17	40,943	-0.04%
2020/12/18	3	508.35	0	0.00	510.00	3	41,123	0.01%
2020/12/17	3.5	510.29	32	514.38	508.00	-28.5	41,059	-0.07%
2020/12/16	3	511.00	1.1	514.89	512.00	1.9	41,077	0.00%
2020/12/15	9.7	506.49	16.1	505.33	504.00	-6.4	41,083	-0.02%
2020/12/14	6.2	510.37	0	0.00	508.00	6.2	41,120	0.01%
2020/12/11	28.3	511.56	2	512.50	516.00	26.3	41,686	0.06%
2020/12/10	12.4	511.90	1.8	512.89	512.00	10.6	41,575	0.03%
2020/12/09	8.1	521.39	1.2	520.67	520.00	6.9	41,518	0.02%
2020/12/08	12.1	517.28	9	520.22	524.00	3.1	41,368	0.01%
2020/12/07	16	509.87	5	512.60	514.00	11	41,273	0.03%
2020/12/04	2	499.00	11.1	502.67	503.00	-9.1	41,210	-0.02%
2020/12/03	0	497.50	0	0.00	497.00	0	40,753	0.00%
2020/12/02	2	496.77	26.4	498.69	499.00	-24.3	40,690	-0.06%
2020/12/01	0.1	486.50	0	0.00	490.00	0.1	40,613	0.00%
2020/11/30	78.2	486.51	2.1	485.85	480.50	76.1	40,578	0.19%
2020/11/27	10.2	487.94	0	0.00	489.00	10.2	39,162	0.03%
2020/11/26	0.1	491.00	1	491.00	489.00	-0.9	39,236	0.00%
2020/11/25	14.7	489.79	1	488.50	487.00	13.7	40,109	0.03%
2020/11/24	28.1	493.26	5	498.50	492.00	23.1	40,365	0.06%
2020/11/23	2.3	495.00	2.5	494.90	496.50	-0.2	40,657	0.00%
2020/11/20	4.2	488.18	0.5	490.44	488.00	3.7	40,675	0.01%
2020/11/19	41	491.34	0.2	493.00	490.00	40.8	40,736	0.10%
2020/11/18	11.4	493.56	0.1	496.94	497.00	11.3	40,806	0.03%
2020/11/17	8.3	494.43	9.5	491.86	485.50	-1.2	40,662	0.00%
2020/11/16	3.7	474.14	36.3	476.45	484.00	-32.6	40,705	-0.08%
2020/11/13	1	458.00	0	0.00	462.00	1	39,864	0.00%
2020/11/12	2.1	462.12	6	460.67	458.00	-3.9	40,040	-0.01%
2020/11/10	7.1	451.15	0	0.00	451.00	7.1	39,717	0.02%
2020/11/09	1.3	458.61	98	457.28	458.50	-96.7	39,875	-0.24%
2020/11/06	1	453.50	22	454.91	452.50	-21	40,088	-0.05%
2020/11/05	4.1	448.22	3	448.50	451.00	1.1	40,159	0.00%
2020/11/04	4.6	447.42	24	449.63	450.00	-19.4	40,178	-0.05%
2020/11/03	31	440.05	2.1	440.52	441.00	28.9	40,162	0.07%
2020/11/02	1.3	429.91	41	432.54	435.50	-39.7	40,339	-0.10%
2020/10/30	5.1	433.23	0	0.00	432.00	5.1	40,567	0.01%
2020/10/29	4.1	436.42	0	0.00	437.00	4.1	40,460	0.01%
2020/10/28	133.4	445.36	0	0.00	444.00	133.4	41,043	0.33%	大買/鉅額交易
2020/10/27	1.3	447.12	0	0.00	447.00	1.3	41,462	0.00%
2020/10/26	8.6	450.48	0	0.00	450.00	8.6	42,280	0.02%
2020/10/23	0.2	454.50	0	0.00	452.00	0.2	43,453	0.00%
2020/10/22	2.1	451.12	1	451.00	455.00	1.1	45,906	0.00%
2020/10/21	1.1	451.73	0	0.00	453.00	1.1	47,165	0.00%
2020/10/20	3	455.00	0	0.00	451.00	3	48,141	0.01%
2020/10/19	1.3	454.03	0	0.00	457.50	1.3	48,474	0.00%
2020/10/16	12.2	450.38	2	449.50	449.00	10.2	48,628	0.02%
2020/10/15	12	454.58	0	0.00	453.00	12	48,917	0.02%
2020/10/14	2	457.75	3	458.00	459.00	-1	48,833	0.00%
2020/10/13	3	460.33	9	461.17	462.00	-6	49,248	-0.01%
2020/10/12	1.1	459.50	64	458.92	460.00	-62.9	49,622	-0.13%
2020/10/08	3	451.00	22	451.91	453.00	-19	49,767	-0.04%
2020/10/07	3	440.83	89	441.20	443.00	-86	49,781	-0.17%
2020/10/06	1.1	439.05	12	441.08	439.50	-11	49,865	-0.02%
2020/10/05	20	433.00	116	432.50	432.50	-96	50,282	-0.19%	大賣/
2020/09/30	0	0.00	18	432.83	433.00	-18	50,324	-0.04%
2020/09/29	4	431.13	1	431.50	431.00	3	50,380	0.01%
2020/09/28	22	429.84	7	428.93	431.50	15	50,826	0.03%
2020/09/25	32	423.48	3	424.00	424.00	29	51,210	0.06%
2020/09/24	28.1	424.59	17	423.94	423.00	11.1	51,452	0.02%
2020/09/23	19	435.03	0	0.00	433.50	19	50,700	0.04%
2020/09/22	14	436.68	21	437.17	437.00	-7	50,432	-0.01%
2020/09/21	4	441.63	0	0.00	440.00	4	50,647	0.01%
2020/09/18	45.4	446.11	0	0.00	444.00	45.4	50,933	0.09%
2020/09/17	6	448.83	0	0.00	448.50	6	50,962	0.01%
2020/09/16	1.1	458.94	17	458.59	458.00	-15.9	50,951	-0.03%
2020/09/15	1	444.50	12	445.25	445.00	-11	50,504	-0.02%
2020/09/14	0	0.00	1	440.00	441.00	-1	50,656	0.00%
2020/09/11	5	434.30	1	436.50	436.50	4	50,490	0.01%
2020/09/10	0	0.00	27	434.15	435.00	-27	50,494	-0.05%
2020/09/09	28	424.25	0	0.00	427.00	28	50,519	0.06%
2020/09/08	0	0.00	1	428.50	431.00	-1	50,694	0.00%
2020/09/07	6	426.50	0	0.00	426.00	6	51,064	0.01%
2020/09/04	14	429.43	0	0.00	429.00	14	51,367	0.03%
2020/09/03	0	436.00	11.3	434.80	436.00	-11.2	51,266	-0.02%
2020/09/01	14	429.68	6	433.50	435.00	8	51,547	0.02%
2020/08/31	9.4	430.03	0	0.00	426.50	9.4	51,639	0.02%
2020/08/28	14	436.11	2	438.25	435.00	12	51,059	0.02%
2020/08/27	16	448.25	5	448.49	444.00	11	51,199	0.02%
2020/08/26	2.1	437.74	39	439.94	442.00	-36.9	50,729	-0.07%
2020/08/25	11	434.27	11	434.91	434.50	0	50,673	0.00%
2020/08/24	3	429.67	8	430.38	428.00	-5	51,403	-0.01%
2020/08/21	11	423.00	3	423.00	424.50	8	51,070	0.02%
2020/08/20	19	418.55	3	420.83	415.00	16	50,767	0.03%
2020/08/19	0	0.00	2	436.00	427.50	-2	50,082	0.00%
2020/08/18	3	436.97	11	436.00	433.00	-8	50,005	-0.02%
2020/08/17	10	426.00	9	434.11	435.00	1	49,980	0.00%
2020/08/14	0	0.00	11	427.00	427.00	-11	49,928	-0.02%
2020/08/13	10	426.00	14	427.32	429.00	-4	50,082	-0.01%
2020/08/12	21	420.81	5	419.00	419.00	16	50,197	0.03%
2020/08/11	6.1	430.18	1	434.00	429.00	5.1	50,744	0.01%
2020/08/10	5	434.50	8	436.94	435.50	-3	50,878	-0.01%
2020/08/07	3	431.33	1	431.00	433.00	2	50,848	0.00%
2020/08/06	0	0.00	15	435.87	435.00	-15	50,674	-0.03%
2020/08/05	1	430.50	0	0.00	429.00	1	50,858	0.00%
2020/08/04	4	421.00	5	421.14	425.50	-1	50,551	0.00%
2020/08/03	50	419.19	0	0.00	416.00	50	50,403	0.10%
2020/07/31	110.2	427.96	1	429.50	425.50	109.2	49,593	0.22%	大買/鉅額交易
2020/07/30	23	433.41	8	436.44	434.00	15	49,333	0.03%
2020/07/29	29.4	424.56	12	424.71	422.00	17.4	48,572	0.04%
2020/07/28	92.3	455.33	28	448.43	435.00	64.3	48,340	0.13%
2020/07/27	22.5	418.37	24	423.56	424.50	-1.5	46,492	0.00%
2020/07/24	5.1	388.49	60	389.96	386.00	-55	45,576	-0.12%
2020/07/23	59	380.86	49.3	381.45	381.50	9.7	44,756	0.02%
2020/07/22	22	384.50	3	383.67	384.00	19	44,645	0.04%
2020/07/21	53.1	383.09	18	381.53	383.00	35.1	44,350	0.08%
2020/07/20	8	365.75	18.4	367.95	366.00	-10.4	43,940	-0.02%
2020/07/17	3	363.67	42	365.35	367.00	-39	43,931	-0.09%
2020/07/16	67	360.11	82.1	357.60	357.50	-15.1	43,861	-0.03%
2020/07/15	66	365.73	52	368.97	363.00	14	43,415	0.03%
2020/07/14	7.2	358.55	9	359.89	363.50	-1.9	44,130	0.00%
2020/07/13	3.1	351.76	3	352.67	354.50	0.1	43,900	0.00%
2020/07/10	7.1	349.63	5	350.00	348.50	2.1	44,021	0.00%
2020/07/09	7	345.50	3.4	344.56	345.00	3.6	43,822	0.01%
2020/07/08	0.1	341.00	2	339.25	341.00	-1.9	43,601	0.00%
2020/07/07	12	340.38	21	341.98	338.50	-9	43,544	-0.02%
2020/07/06	0	0.00	7.5	336.30	338.00	-7.5	43,022	-0.02%
2020/07/03	0.2	329.00	22	328.23	329.50	-21.8	42,699	-0.05%
2020/07/02	4	320.00	16	320.63	322.00	-12	42,624	-0.03%
2020/07/01	0	0.00	15	316.67	317.50	-15	42,988	-0.03%
2020/06/30	0.1	314.00	0	0.00	313.00	0.1	43,237	0.00%
2020/06/29	50	312.04	0.5	314.00	312.00	49.5	43,234	0.11%
2020/06/24	0.1	318.50	12	319.00	317.50	-11.9	43,110	-0.03%
2020/06/23	3	314.17	1.8	316.00	315.00	1.2	43,353	0.00%
2020/06/22	8	314.44	1	313.50	312.00	7	43,544	0.02%
2020/06/19	2	312.00	0	0.00	314.50	2	44,245	0.00%
2020/06/18	6.2	313.87	40	314.50	314.50	-33.8	44,808	-0.08%
2020/06/17	23.3	314.48	60	315.00	315.00	-36.7	45,596	-0.08%
2020/06/16	42.3	314.53	5	316.00	315.00	37.3	47,647	0.08%
2020/06/15	66.4	312.13	1	309.50	309.50	65.4	49,714	0.13%
2020/06/12	8.1	316.31	2	316.50	316.00	6.1	50,819	0.01%
2020/06/11	13	322.42	12	324.75	320.50	1	52,072	0.00%
2020/06/10	17.2	321.95	30	321.07	322.50	-12.9	52,966	-0.02%
2020/06/09	0	0.00	6	315.58	319.00	-6	54,797	-0.01%
2020/06/08	10.2	317.90	16	315.88	318.00	-5.8	56,080	-0.01%
2020/06/05	1.6	309.94	11	310.59	311.50	-9.4	56,277	-0.02%
2020/06/04	1.1	305.54	11	304.91	306.00	-9.9	56,760	-0.02%
2020/06/03	8	299.00	44	300.00	301.00	-36	57,448	-0.06%
2020/06/02	1	296.00	9	296.67	296.50	-8	57,219	-0.01%
2020/06/01	0	0.00	5	296.30	295.50	-5	57,437	-0.01%
2020/05/29	4.1	290.67	0	0.00	292.00	4.1	57,556	0.01%
2020/05/28	3	296.00	2	295.50	294.00	1	57,055	0.00%
2020/05/27	0.2	297.00	2	296.50	296.50	-1.8	57,910	0.00%
2020/05/26	0	296.00	5	296.40	295.50	-5	58,540	-0.01%
2020/05/25	306.3	289.87	1	289.50	292.00	305.3	58,984	0.52%	大買/鉅額交易
2020/05/22	7	291.36	0	0.00	292.00	7	59,140	0.01%
2020/05/21	1.2	297.17	4	296.88	297.50	-2.8	59,165	0.00%
2020/05/20	3.2	292.94	9	292.56	294.00	-5.8	59,029	-0.01%
2020/05/19	43	293.92	5	292.20	291.50	38	58,934	0.06%
2020/05/18	226.2	290.14	0	0.00	290.00	226.2	58,727	0.39%	大買/鉅額交易
2020/05/15	1	298.00	45	297.41	298.00	-44	58,342	-0.08%
2020/05/14	9.3	293.22	0	0.00	293.00	9.3	57,899	0.02%
2020/05/13	0.2	298.00	0	0.00	297.00	0.2	57,612	0.00%
2020/05/12	12.1	296.34	1	295.50	295.00	11.1	57,555	0.02%
2020/05/11	5	301.00	3	300.33	301.00	2	57,315	0.00%
2020/05/08	3.1	298.34	1	298.50	297.50	2.1	57,295	0.00%
2020/05/07	1	298.50	17	298.38	297.50	-16	57,269	-0.03%
2020/05/06	5	294.30	2	295.75	296.00	3	57,288	0.01%
2020/05/05	13	296.62	1	295.50	295.50	12	57,205	0.02%
2020/05/04	38.5	295.39	2	295.75	295.00	36.5	57,424	0.06%
2020/04/30	24	303.06	6	303.83	304.50	18	57,096	0.03%
2020/04/29	104	299.02	113	300.87	299.00	-9	57,168	-0.02%	大買/大賣/
2020/04/28	5	295.30	1	296.50	296.50	4	57,474	0.01%
2020/04/27	2	297.75	1	298.00	298.00	1	58,939	0.00%
2020/04/23	46	295.50	4	298.63	295.50	42	59,274	0.07%
2020/04/22	9	292.06	7	293.07	294.00	2	59,536	0.00%
2020/04/21	12	296.67	16	299.19	295.00	-4	59,623	-0.01%
2020/04/20	4.1	305.24	33	304.79	304.00	-28.9	59,103	-0.05%
2020/04/17	2	302.25	38	302.84	306.50	-36	58,925	-0.06%
2020/04/16	2.2	284.73	14	286.64	286.50	-11.8	57,438	-0.02%
2020/04/15	2	287.00	1	288.00	287.50	1	57,166	0.00%
2020/04/14	3	280.50	6	284.17	285.00	-3	56,872	-0.01%
2020/04/13	2	279.75	40	279.43	278.50	-38	56,906	-0.07%
2020/04/10	3	280.17	1.1	279.27	279.50	1.9	57,291	0.00%
2020/04/09	3	285.33	3	284.33	283.00	0	57,534	0.00%
2020/04/08	1	285.00	4	284.88	285.00	-3	57,603	-0.01%
2020/04/07	10	281.60	15	283.37	283.00	-5	57,355	-0.01%
2020/04/06	10.1	271.79	18	273.39	275.50	-7.9	56,901	-0.01%
2020/04/01	15	272.97	3	273.83	271.50	12	56,240	0.02%
2020/03/31	0.1	274.00	2	272.50	274.00	-1.9	55,690	0.00%
2020/03/30	4.1	265.46	19	266.16	267.50	-14.9	55,081	-0.03%
2020/03/27	102	283.39	471	279.49	273.00	-369	54,487	-0.68%	大買/大賣/鉅額交易
2020/03/26	1.1	279.09	234	278.38	280.00	-232.9	53,785	-0.43%	大賣/鉅額交易
2020/03/25	11	277.95	17	278.50	277.00	-6	54,341	-0.01%
2020/03/24	2	269.25	82	270.26	267.50	-80	53,932	-0.15%
2020/03/23	15.4	258.57	6	259.58	255.00	9.4	53,228	0.02%
2020/03/20	73	260.04	27.6	266.10	270.00	45.4	52,635	0.09%
2020/03/19	71.3	246.37	25	247.86	248.00	46.3	50,567	0.09%
2020/03/18	43	267.27	15	270.70	260.00	28	48,859	0.06%
2020/03/17	156.2	266.11	17	269.26	268.00	139.2	47,783	0.29%	大買/鉅額交易
2020/03/16	29.2	284.39	15	278.47	276.50	14.2	46,285	0.03%
2020/03/13	23.1	275.79	43	276.30	290.00	-20	44,900	-0.04%
2020/03/12	36	293.67	25	293.28	294.00	11	42,791	0.03%
2020/03/11	26	309.58	2	308.00	302.00	24	41,198	0.06%
2020/03/10	12	302.79	4	302.63	307.00	8	40,739	0.02%
2020/03/09	40.1	307.25	2	309.00	305.50	38.1	39,966	0.10%
2020/03/06	8.1	317.18	0	0.00	315.00	8.1	38,915	0.02%
2020/03/05	15	324.20	3	324.83	323.00	12	38,459	0.03%
2020/03/04	22	318.34	15	320.83	320.50	7	38,344	0.02%
2020/03/03	26	318.08	8	318.38	317.50	18	37,946	0.05%
2020/03/02	27.1	309.86	0	0.00	311.00	27.1	37,427	0.07%
2020/02/27	10.1	316.71	1	317.00	316.00	9.1	37,785	0.02%
2020/02/26	393	316.78	0	0.00	318.50	393	37,092	1.06%	大買/鉅額交易
2020/02/25	221.1	319.06	0	0.00	322.00	221.1	36,497	0.61%	大買/鉅額交易
2020/02/24	409.3	319.64	0	0.00	320.00	409.3	36,363	1.13%	大買/鉅額交易
2020/02/21	2	323.50	1	325.50	325.00	1	36,043	0.00%
2020/02/20	1	326.00	1	328.50	325.50	0	36,190	0.00%
2020/02/19	0.1	327.50	0	0.00	326.50	0.1	36,052	0.00%
2020/02/18	15.3	324.15	2	324.00	322.00	13.3	35,887	0.04%
2020/02/17	3	331.00	0	0.00	331.50	3	35,121	0.01%
2020/02/14	1	336.00	0	0.00	335.00	1	35,159	0.00%
2020/02/13	1.1	336.45	0	0.00	335.00	1.1	35,169	0.00%
2020/02/12	2	334.75	0	0.00	335.00	2	35,375	0.01%
2020/02/11	0	0.00	1	332.00	331.50	-1	35,176	0.00%
2020/02/10	0	0.00	1	324.00	327.50	-1	35,189	0.00%
2020/02/07	1	327.50	1	329.00	328.00	0	35,047	0.00%
2020/02/06	1	329.50	3	330.33	332.50	-2	35,103	-0.01%
2020/02/05	1	325.50	2	326.25	327.50	-1	35,363	0.00%
2020/02/04	0	0.00	11	323.95	325.00	-11	35,255	-0.03%
2020/02/03	14.2	316.01	5	315.10	315.00	9.2	35,073	0.03%
2020/01/31	25.3	321.90	1	323.00	320.00	24.3	34,623	0.07%
2020/01/30	27.7	321.40	3	323.17	316.50	24.7	34,194	0.07%
2020/01/20	3.2	333.91	0	0.00	333.00	3.2	32,441	0.01%
2020/01/17	5.2	332.88	0	0.00	333.00	5.2	32,276	0.02%
2020/01/16	8	335.19	0	0.00	334.50	8	31,895	0.03%
2020/01/15	12	338.63	0	0.00	340.00	12	31,453	0.04%
2020/01/14	42	345.14	55	344.96	346.00	-13	31,096	-0.04%
2020/01/13	0.1	341.50	10	341.20	341.50	-9.9	31,170	-0.03%
2020/01/10	3	338.00	3	338.83	339.50	0	31,411	0.00%
2020/01/09	1	335.50	7.3	335.92	337.50	-6.3	31,631	-0.02%
2020/01/08	64	332.64	1	330.00	329.50	63	31,778	0.20%
2020/01/07	10.1	329.27	4	329.13	329.50	6.1	31,785	0.02%
2020/01/06	10.1	333.46	0	0.00	332.00	10.1	31,715	0.03%
2020/01/03	107	341.11	100	343.89	339.50	7	31,540	0.02%	大買/
2020/01/02	0	0.00	18	338.81	339.00	-18	31,430	-0.06%
2019/12/31	113	332.07	0	0.00	331.00	113	31,193	0.36%	大買/鉅額交易
2019/12/30	10	334.50	20	338.50	334.50	-10	31,399	-0.03%
2019/12/27	0	0.00	21	337.98	338.00	-21	31,572	-0.07%
2019/12/25	40	332.00	0	0.00	333.00	40	32,786	0.12%
2019/12/24	3	333.50	0	0.00	332.00	3	33,269	0.01%
2019/12/23	2	330.75	0	0.00	334.00	2	33,544	0.01%
2019/12/20	3.3	329.55	1	331.00	329.00	2.3	33,452	0.01%
2019/12/19	11	337.86	2	337.50	335.00	9	32,420	0.03%
2019/12/18	4	342.63	0	0.00	344.50	4	31,724	0.01%
2019/12/17	12	339.00	163	340.45	345.00	-151	31,795	-0.47%	大賣/鉅額交易
2019/12/16	4	336.50	34	337.41	336.00	-30	31,536	-0.10%
2019/12/13	2	340.75	3	340.00	339.00	-1	31,772	0.00%
2019/12/12	1	331.50	2	327.00	331.50	-1	31,264	0.00%
2019/12/11	0	0.00	40	315.84	319.00	-40	30,929	-0.13%
2019/12/10	6	313.17	0	0.00	313.50	6	30,843	0.02%
2019/12/09	1	315.00	12	315.83	316.00	-11	31,103	-0.04%
2019/12/06	8	312.31	6	314.58	313.00	2	31,204	0.01%
2019/12/05	1	311.00	42.1	310.30	312.00	-41.1	31,196	-0.13%
2019/12/04	2	304.30	28	304.50	306.00	-26	31,045	-0.08%
2019/12/03	2	305.50	3	305.67	307.00	-1	31,433	0.00%
2019/12/02	1	307.50	2	307.50	307.50	-1	31,397	0.00%
2019/11/29	42	307.17	0	0.00	305.00	42	31,426	0.13%
2019/11/27	0	0.00	21	310.24	311.00	-21	31,422	-0.07%
2019/11/26	5	307.00	6	310.33	307.00	-1	31,441	0.00%
2019/11/25	12	308.25	13	309.85	307.00	-1	30,007	0.00%
2019/11/22	1	309.00	0	0.00	309.00	1	30,519	0.00%
2019/11/21	1	309.50	0	0.00	311.00	1	30,634	0.00%
2019/11/20	2.1	312.55	0	0.00	313.50	2.1	30,402	0.01%
2019/11/19	0	0.00	3.4	312.82	315.00	-3.4	30,394	-0.01%
2019/11/18	13	309.50	0	0.00	311.00	13	30,206	0.04%
2019/11/15	0	0.00	1	305.50	307.00	-1	30,227	0.00%
2019/11/13	1	303.00	0	0.00	304.00	1	30,309	0.00%
2019/11/12	10	304.00	14	304.68	305.00	-4	30,466	-0.01%
2019/11/11	1	300.00	3	303.00	301.00	-2	30,761	-0.01%
2019/11/08	4	306.50	1	306.50	305.50	3	30,561	0.01%
2019/11/07	1	309.00	22	307.00	309.00	-21	30,497	-0.07%
2019/11/06	1	309.00	1	310.50	311.00	0	30,521	0.00%
2019/11/05	8	308.69	7	309.86	310.50	1	30,643	0.00%
2019/11/04	13	307.08	1	306.00	307.00	12	31,085	0.04%
2019/11/01	2	298.00	0	0.00	299.00	2	31,197	0.01%
2019/10/31	0	0.00	7	299.00	298.50	-7	31,595	-0.02%
2019/10/30	5	297.10	0	0.00	299.50	5	31,413	0.02%
2019/10/29	2	297.50	9	297.72	298.50	-7	31,401	-0.02%
2019/10/28	1	294.50	1.1	294.55	294.50	-0.1	31,168	0.00%
2019/10/25	0	294.00	0	0.00	293.50	0	31,126	0.00%
2019/10/24	3	291.33	0	0.00	293.00	3	31,088	0.01%
2019/10/23	4	291.75	0	0.00	293.00	4	31,111	0.01%
2019/10/22	0	294.00	3	292.00	294.00	-3	31,029	-0.01%
2019/10/21	0	0.00	16	289.03	290.00	-16	31,083	-0.05%
2019/10/18	2	292.26	0.3	294.00	293.00	1.7	31,031	0.01%
2019/10/17	4	293.38	0	0.00	293.50	4	31,275	0.01%
2019/10/16	4	294.25	2	294.50	296.50	2	30,951	0.01%
2019/10/15	16	293.56	2	294.25	293.50	14	30,706	0.05%
2019/10/14	0.1	290.00	7	290.57	290.00	-6.9	30,429	-0.02%
2019/10/09	24	283.42	0	0.00	282.00	24	30,147	0.08%
2019/10/08	1	283.50	18.1	283.73	286.50	-17.1	29,959	-0.06%
2019/10/07	0.5	278.50	0	0.00	278.00	0.5	29,891	0.00%
2019/10/04	7	276.43	0	0.00	276.50	7	29,996	0.02%
2019/10/02	1	279.50	0	0.00	279.50	1	29,616	0.00%
2019/10/01	0	0.00	1	280.00	280.00	-1	29,510	0.00%
2019/09/27	0.1	271.50	15	271.87	272.00	-14.9	28,606	-0.05%
2019/09/26	1	266.50	4	269.00	268.00	-3	28,410	-0.01%
2019/09/25	1	262.50	1	266.00	266.00	0	28,314	0.00%
2019/09/24	2	262.75	0	0.00	265.00	2	29,068	0.01%
2019/09/23	4	263.38	0.5	264.00	264.00	3.5	29,096	0.01%
2019/09/20	2	264.25	0	0.00	264.00	2	29,578	0.01%
2019/09/19	1	265.00	0	0.00	265.00	1	29,307	0.00%
2019/09/18	0	0.00	17	267.97	267.00	-17	29,362	-0.06%
2019/09/17	5	265.00	9	265.50	265.00	-4	29,290	-0.01%
2019/09/16	0	0.00	27	265.20	265.50	-27	29,849	-0.09%
2019/09/12	3	262.00	0	0.00	262.50	3	29,936	0.01%
2019/09/11	3	261.17	2	264.25	263.00	1	30,339	0.00%
2019/09/10	6	261.25	0	0.00	261.50	6	30,212	0.02%
2019/09/09	0	0.00	1	265.00	265.00	-1	30,573	0.00%
2019/09/06	1	263.50	2	263.75	263.50	-1	30,818	0.00%
2019/09/05	0	0.00	67	261.93	263.00	-67	30,945	-0.22%
2019/09/03	4	253.75	0	0.00	254.00	4	30,784	0.01%
2019/09/02	0	0.00	2	257.50	257.50	-2	30,944	-0.01%
2019/08/30	0	0.00	60	257.04	259.00	-60	31,277	-0.19%
2019/08/29	0	0.00	6	252.92	254.00	-6	31,177	-0.02%
2019/08/27	2.1	248.79	1	250.00	250.00	1.1	31,523	0.00%
2019/08/26	8	248.88	23	249.33	248.50	-15	31,453	-0.05%
2019/08/23	0	0.00	15	254.00	254.00	-15	31,400	-0.05%
2019/08/22	0.2	255.00	61	254.87	254.00	-60.8	31,606	-0.19%
2019/08/21	0	0.00	1	253.50	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	0.2	254.50	254.50	-0.2	33,082	0.00%
2019/08/19	1	252.50	0	0.00	252.00	1	33,349	0.00%
2019/08/16	0.1	251.50	1	251.50	250.00	-1	33,926	0.00%
2019/08/15	0.3	249.50	0	0.00	248.00	0.3	34,080	0.00%
2019/08/14	1	253.50	0	0.00	249.50	1	34,953	0.00%
2019/08/13	5	247.20	0	0.00	246.50	5	35,018	0.01%
2019/08/08	1	252.00	1	251.50	253.50	0	35,408	0.00%
2019/08/06	3	243.00	6	242.08	248.50	-3	35,787	-0.01%
2019/08/05	11	247.59	0	0.00	246.50	11	35,281	0.03%
2019/08/02	12	251.50	31	250.98	251.50	-19	34,733	-0.05%
2019/08/01	12	256.63	0	0.00	256.50	12	34,392	0.03%
2019/07/31	7	258.14	2	258.25	259.50	5	34,318	0.01%
2019/07/30	5	260.40	0	0.00	260.00	5	34,219	0.01%
2019/07/26	22	261.50	0	0.00	261.00	22	34,594	0.06%
2019/07/25	2	262.25	0	0.00	265.00	2	34,705	0.01%
2019/07/24	0	0.00	16.4	264.98	265.00	-16.4	34,761	-0.05%
2019/07/22	21	263.48	11	264.00	264.00	10	35,188	0.03%
2019/07/19	0	0.00	50	260.23	259.00	-50	35,203	-0.14%
2019/07/18	0	0.00	1	253.00	254.00	-1	34,649	0.00%
2019/07/17	27	253.15	1	253.50	252.00	26	34,724	0.07%
2019/07/16	21	255.43	6	256.00	256.00	15	34,713	0.04%
2019/07/15	42	252.79	1	253.00	254.50	41	35,101	0.12%
2019/07/12	22	250.05	10	250.00	250.50	12	35,239	0.03%
2019/07/11	0	0.00	20	250.00	250.00	-20	35,478	-0.06%
2019/07/10	0	0.00	6	245.25	247.00	-6	35,287	-0.02%
2019/07/09	0	0.00	1	242.00	242.00	-1	35,176	0.00%
2019/07/08	14	243.32	2	242.25	242.50	12	35,128	0.03%
2019/07/05	4	242.38	1	245.00	243.00	3	35,080	0.01%
2019/07/04	3	243.33	4	244.63	244.00	-1	35,130	0.00%
2019/07/03	24	244.46	1	244.00	242.50	23	35,211	0.07%
2019/07/02	0	0.00	2	249.50	249.00	-2	35,473	-0.01%
2019/07/01	52	245.91	12	246.71	248.50	40	35,486	0.11%
2019/06/28	13	239.08	1	241.50	239.00	12	34,784	0.03%
2019/06/27	2	240.50	6	239.33	240.50	-4	34,940	-0.01%
2019/06/26	22	234.70	2	234.50	234.50	20	34,710	0.06%
2019/06/25	3	238.83	1	241.00	238.50	2	34,483	0.01%
2019/06/24	4	241.13	1	241.50	241.00	3	34,384	0.01%
2019/06/21	8	247.00	33	247.38	248.50	-25	33,994	-0.07%
2019/06/20	3	242.50	4	244.50	245.00	-1	33,296	0.00%
2019/06/19	1	241.50	6	242.42	244.00	-5	33,047	-0.02%
2019/06/18	2	233.50	7	234.86	235.50	-5	32,647	-0.02%
2019/06/17	26	232.71	22	233.05	233.00	4	32,554	0.01%
2019/06/14	9	237.61	1	236.00	236.00	8	31,946	0.03%
2019/06/13	11	240.91	0	0.00	240.00	11	31,861	0.03%
2019/06/12	1	244.00	203	245.50	246.00	-202	31,873	-0.63%	大賣/鉅額交易
2019/06/11	0	0.00	620	242.80	244.50	-620	31,664	-1.96%	大賣/鉅額交易
2019/06/10	1.1	234.76	212	239.89	240.00	-211	31,473	-0.67%	大賣/鉅額交易
2019/06/06	15	231.17	11	232.00	232.00	4	31,277	0.01%
2019/06/05	5	235.10	3	236.50	235.00	2	31,087	0.01%
2019/06/04	9	235.33	3	233.00	233.00	6	30,971	0.02%
2019/06/03	4	233.63	12	238.42	238.00	-8	30,849	-0.03%
2019/05/31	50	235.80	22	235.86	235.50	28	30,672	0.09%
2019/05/30	0.1	232.00	0	0.00	231.00	0.1	30,282	0.00%
2019/05/29	203	228.00	4	229.00	229.50	199	30,468	0.65%	大買/鉅額交易
2019/05/28	1	231.00	2	231.25	230.50	-1	30,613	0.00%
2019/05/27	3	231.50	2	231.75	231.00	1	29,435	0.00%
2019/05/24	103	230.02	5	232.20	233.00	98	29,245	0.34%	大買/
2019/05/23	216	230.07	3	230.83	230.00	213	29,012	0.73%	大買/鉅額交易
2019/05/22	1	237.00	1	240.00	238.00	0	28,597	0.00%
2019/05/21	548	234.35	11	233.55	234.00	537	28,528	1.88%	大買/鉅額交易
2019/05/20	45	242.79	1	239.50	238.00	44	27,471	0.16%
2019/05/17	28.5	244.54	2	243.00	241.50	26.5	27,101	0.10%
2019/05/16	21	249.00	0	0.00	247.00	21	26,831	0.08%
2019/05/15	1	251.50	0	0.00	249.00	1	26,730	0.00%
2019/05/14	12	245.00	22	248.55	248.50	-10	26,593	-0.04%
2019/05/13	3	250.33	0	0.00	250.50	3	26,332	0.01%
2019/05/10	0	0.00	10	258.00	256.00	-10	27,166	-0.04%
2019/05/09	1	257.00	0	0.00	256.50	1	27,602	0.00%
2019/05/07	1	259.50	3	261.83	262.50	-2	27,735	-0.01%
2019/05/06	2	258.25	0	0.00	259.00	2	28,085	0.01%
2019/05/03	0	0.00	2	263.00	265.00	-2	27,979	-0.01%
2019/05/02	1	258.50	0	0.00	259.00	1	27,760	0.00%
2019/04/29	1	259.00	23	259.52	259.50	-22	27,717	-0.08%
2019/04/26	11	258.82	25	260.14	260.00	-14	28,026	-0.05%
2019/04/24	0	0.00	3	268.00	269.00	-3	27,530	-0.01%
2019/04/23	2	268.00	1	267.50	268.00	1	27,738	0.00%
2019/04/22	1	265.50	4	266.25	266.00	-3	27,610	-0.01%
2019/04/19	3	265.00	7	266.93	264.50	-4	27,662	-0.01%
2019/04/18	1	264.50	34	264.41	264.50	-33	27,265	-0.12%
2019/04/17	3	261.33	4	261.12	261.50	-1	27,403	0.00%
2019/04/16	22	256.86	1	257.00	257.00	21	27,151	0.08%
2019/04/15	0	0.00	3	255.00	255.50	-3	27,414	-0.01%
2019/04/11	11	252.00	0	0.00	252.00	11	28,568	0.04%
2019/04/10	0	0.00	1	253.00	254.00	-1	28,702	0.00%
2019/04/09	0.6	253.00	0	0.00	254.00	0.6	28,762	0.00%
2019/04/08	0	0.00	5	251.60	253.00	-5	28,748	-0.02%
2019/04/03	2	246.75	2	248.75	246.50	0	28,270	0.00%
2019/04/02	2	247.00	1.1	249.18	246.00	0.9	28,177	0.00%
2019/04/01	1	245.50	2	249.00	245.50	-1	28,159	0.00%
2019/03/29	3	241.50	2	243.75	245.50	1	27,657	0.00%
2019/03/28	0	0.00	1	242.00	242.00	-1	27,912	0.00%
2019/03/27	1	240.50	3	241.50	241.50	-2	28,265	-0.01%
2019/03/26	2	243.50	0	0.00	244.00	2	28,279	0.01%
2019/03/25	1	240.50	0	0.00	241.50	1	28,450	0.00%
2019/03/21	1	244.50	401	245.25	245.50	-400	28,709	-1.39%	大賣/鉅額交易
2019/03/20	0	0.00	3	241.67	242.00	-3	28,808	-0.01%
2019/03/19	1.3	238.40	1	239.50	240.50	0.3	28,867	0.00%
2019/03/18	0.2	240.00	10.1	239.90	241.00	-9.9	29,082	-0.03%
2019/03/15	0	0.00	2	237.50	239.00	-2	28,958	-0.01%
2019/03/14	1	236.00	0	0.00	234.50	1	28,816	0.00%
2019/03/12	2	235.00	2	233.50	235.50	0	29,571	0.00%
2019/03/11	2	227.50	2	229.75	230.50	0	29,841	0.00%
2019/03/08	6	230.17	1	230.50	230.00	5	30,210	0.02%
2019/03/07	1	234.00	2	233.75	234.00	-1	30,772	0.00%
2019/03/06	1	234.00	1	235.00	234.00	0	31,226	0.00%
2019/03/05	1	233.50	12	233.00	233.00	-11	31,294	-0.04%
2019/03/04	2	236.00	1	235.50	235.50	1	31,360	0.00%
2019/02/27	2	238.00	3	238.50	239.00	-1	31,209	0.00%
2019/02/26	3	237.33	108	239.90	239.50	-105	30,872	-0.34%	大賣/鉅額交易
2019/02/22	3	235.00	106	235.99	236.50	-103	31,016	-0.33%	大賣/鉅額交易
2019/02/21	4	235.25	406	236.24	236.50	-402	31,342	-1.28%	大賣/鉅額交易
2019/02/20	2	232.50	10	232.80	234.50	-8	31,595	-0.03%
2019/02/19	2	229.25	5	229.50	229.00	-3	31,867	-0.01%
2019/02/18	0	0.00	4	229.38	230.00	-4	31,959	-0.01%
2019/02/15	1	227.00	3	228.00	227.00	-2	32,010	-0.01%
2019/02/14	6	227.67	1	229.50	227.00	5	32,239	0.02%
2019/02/13	4	229.88	6	229.67	229.00	-2	32,233	-0.01%
2019/02/12	0	0.00	2	230.00	230.00	-2	32,143	-0.01%
2019/02/11	4	228.13	14	227.96	228.00	-10	32,066	-0.03%
2019/01/30	6	220.83	0	0.00	221.00	6	31,335	0.02%
2019/01/29	11	222.86	2	223.00	222.50	9	31,098	0.03%
2019/01/28	28	228.89	12	228.83	229.00	16	30,837	0.05%
2019/01/25	57	226.00	50	226.50	226.00	7	30,916	0.02%
2019/01/24	1	221.50	2	222.00	222.50	-1	30,838	0.00%
2019/01/23	2	220.00	1	221.50	220.50	1	31,354	0.00%
2019/01/22	0	0.00	14	222.57	223.00	-14	31,557	-0.04%
2019/01/21	1	221.00	4	221.13	221.00	-3	31,383	-0.01%
2019/01/18	23	218.50	0	0.00	218.50	23	31,533	0.07%
2019/01/17	3	220.33	1	220.00	220.50	2	31,964	0.01%
2019/01/16	5	218.30	1	219.00	217.50	4	32,350	0.01%
2019/01/15	4	218.75	4	219.63	221.00	0	32,413	0.00%
2019/01/14	5	218.00	2	218.75	218.50	3	32,253	0.01%
2019/01/11	2	219.75	3	219.50	220.50	-1	32,432	0.00%
2019/01/10	2	215.75	1	216.00	216.00	1	32,392	0.00%
2019/01/09	1	215.50	6	214.92	215.50	-5	32,755	-0.02%
2019/01/08	4	211.00	2	211.25	211.00	2	32,614	0.01%
2019/01/07	2	212.50	2	212.25	213.00	0	32,940	0.00%
2019/01/04	24	208.94	6	208.83	208.00	18	33,136	0.05%
2019/01/03	15	215.27	3	215.33	215.50	12	33,613	0.04%
2019/01/02	8	221.81	1	220.00	219.50	7	33,526	0.02%
2018/12/28	0	0.00	3	224.17	225.50	-3	33,826	-0.01%
2018/12/27	0	0.00	2	222.75	223.00	-2	34,005	-0.01%
2018/12/26	20.1	218.35	3	217.83	216.50	17.1	34,253	0.05%
2018/12/25	5	215.80	4	216.25	217.50	1	34,399	0.00%
2018/12/24	2	220.25	0	0.00	220.00	2	34,716	0.01%
2018/12/22	2.1	220.57	1	221.50	221.50	1.1	34,704	0.00%
2018/12/21	5	219.40	2	220.25	223.50	3	35,278	0.01%
2018/12/20	3	221.17	15	221.57	221.00	-12	35,193	-0.03%
2018/12/19	12	224.46	2	224.50	225.50	10	35,022	0.03%
2018/12/18	5	221.30	2	222.50	222.50	3	35,038	0.01%
2018/12/17	1	221.50	2	224.25	223.50	-1	35,117	0.00%
2018/12/14	3	221.00	1	223.00	222.50	2	35,295	0.01%
2018/12/13	1	226.00	2	226.50	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	4	225.25	226.50	-4	35,669	-0.01%
2018/12/11	1	223.00	0	0.00	222.50	1	35,640	0.00%
2018/12/10	1	219.00	0	0.00	219.00	1	35,815	0.00%
2018/12/07	1	220.50	1	222.00	221.00	0	36,117	0.00%
2018/12/06	17	220.44	4	220.63	220.00	13	36,331	0.04%
2018/12/05	13	225.62	0	0.00	226.00	13	36,233	0.04%
2018/12/04	0	0.00	2	233.00	234.00	-2	36,215	-0.01%
2018/12/03	4	232.63	6	233.50	235.00	-2	36,196	-0.01%
2018/11/30	1	229.00	0	0.00	225.50	1	36,035	0.00%
2018/11/29	0	0.00	11	230.00	229.00	-11	35,850	-0.03%
2018/11/28	2	225.00	2	224.75	226.50	0	35,682	0.00%
2018/11/27	2	221.25	5	222.30	224.00	-3	35,720	-0.01%
2018/11/26	1	223.00	0	0.00	223.00	1	36,427	0.00%
2018/11/23	0	0.00	2	218.75	218.50	-2	36,731	-0.01%
2018/11/22	2	219.75	1	221.50	219.00	1	37,430	0.00%
2018/11/21	11	218.18	0	0.00	219.00	11	37,676	0.03%
2018/11/20	17	218.56	0	0.00	218.00	17	37,341	0.05%
2018/11/19	3	222.17	2	221.75	222.00	1	36,906	0.00%
2018/11/16	6	227.75	0	0.00	226.00	6	36,377	0.02%
2018/11/15	6	230.75	3	230.67	231.00	3	35,810	0.01%
2018/11/14	1	228.50	7	229.71	228.50	-6	35,673	-0.02%
2018/11/13	10	226.30	2	225.25	227.50	8	35,623	0.02%
2018/11/12	3	231.00	5	233.00	231.50	-2	35,349	-0.01%
2018/11/09	3	231.83	0	0.00	231.00	3	35,281	0.01%
2018/11/08	0	0.00	37	236.50	236.50	-37	35,214	-0.11%
2018/11/07	1	233.50	2	235.00	234.00	-1	35,094	0.00%
2018/11/06	1	232.50	3	233.17	234.50	-2	34,818	-0.01%
2018/11/05	0	0.00	3	234.17	235.00	-3	34,578	-0.01%
2018/11/02	2	234.50	6	235.83	236.50	-4	34,406	-0.01%
2018/11/01	9	235.72	4	235.38	235.50	5	34,300	0.01%
2018/10/31	0	0.00	5	230.20	234.00	-5	34,006	-0.01%
2018/10/30	0	0.00	3	224.33	223.00	-3	33,423	-0.01%
2018/10/29	2	222.50	5	222.30	222.50	-3	33,362	-0.01%
2018/10/26	6	221.42	3	220.50	221.00	3	33,434	0.01%
2018/10/25	21	220.17	7	220.93	219.50	14	33,290	0.04%
2018/10/24	22	228.14	6	229.92	229.50	16	32,503	0.05%
2018/10/23	6	232.00	0	0.00	230.00	6	32,145	0.02%
2018/10/22	0	0.00	3	234.50	237.00	-3	32,051	-0.01%
2018/10/19	3	234.17	4	234.50	236.00	-1	32,078	0.00%
2018/10/18	7	237.14	6	237.67	236.50	1	31,964	0.00%
2018/10/17	4	239.50	26	241.38	238.50	-22	31,994	-0.07%
2018/10/16	4	232.50	5	235.70	237.00	-1	32,157	0.00%
2018/10/15	3	231.33	0	0.00	230.50	3	33,254	0.01%
2018/10/12	0	0.00	7	232.29	237.00	-7	33,283	-0.02%
2018/10/11	35	231.94	2	230.25	227.50	33	33,261	0.10%
2018/10/08	5	244.40	1	246.50	243.50	4	31,849	0.01%
2018/10/05	15	249.30	1	250.00	250.00	14	31,508	0.04%
2018/10/04	1	257.00	1	254.00	254.00	0	31,236	0.00%
2018/10/03	1	257.50	20	258.73	260.00	-19	30,961	-0.06%
2018/10/02	6	259.67	0	0.00	257.50	6	30,877	0.02%
2018/09/28	4	261.88	1	262.50	262.50	3	31,075	0.01%
2018/09/27	0	0.00	2	264.25	265.00	-2	30,719	-0.01%
2018/09/25	0	0.00	3	263.50	263.50	-3	30,398	-0.01%
2018/09/21	0	0.00	1	261.50	261.50	-1	30,551	0.00%
2018/09/20	0	0.00	118	258.62	260.00	-118	30,582	-0.39%	大賣/鉅額交易
2018/09/19	1	258.00	2	259.00	258.00	-1	30,735	0.00%
2018/09/18	3	254.67	0	0.00	254.50	3	30,430	0.01%
2018/09/17	14	260.86	1	258.50	258.00	13	30,582	0.04%
2018/09/14	0.3	261.00	3	260.33	261.00	-2.7	30,987	-0.01%
2018/09/13	2	256.00	0	0.00	255.00	2	31,093	0.01%
2018/09/12	1	260.50	1	260.50	260.50	0	31,010	0.00%
2018/09/11	0	0.00	25	260.50	260.00	-25	31,058	-0.08%
2018/09/07	0	0.00	31	261.55	264.00	-31	31,635	-0.10%
2018/09/06	4	261.50	0	0.00	261.00	4	31,607	0.01%
2018/09/05	1	262.50	1	263.50	264.00	0	31,614	0.00%
2018/09/03	1	257.00	2	259.00	257.00	-1	31,166	0.00%
2018/08/31	2	254.50	32	256.47	256.00	-30	31,124	-0.10%
2018/08/30	1	263.00	0	0.00	263.50	1	30,395	0.00%
2018/08/29	0	0.00	918	254.75	259.00	-918	30,087	-3.05%	大賣/鉅額交易
2018/08/28	1	249.00	113	249.85	249.50	-112	29,601	-0.38%	大賣/鉅額交易
2018/08/27	10	245.00	10	245.50	245.00	0	29,510	0.00%
2018/08/24	10	243.60	42	244.36	243.50	-32	29,809	-0.11%
2018/08/23	0	0.00	2	244.00	244.50	-2	31,180	-0.01%
2018/08/22	0	0.00	11	242.09	242.00	-11	31,761	-0.03%
2018/08/20	20	238.50	0	0.00	239.50	20	31,991	0.06%
2018/08/17	0	0.00	2	239.75	239.50	-2	31,983	-0.01%
2018/08/16	12	238.29	2	239.75	239.00	10	31,902	0.03%
2018/08/15	1	242.00	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	12	243.96	243.50	-12	32,095	-0.04%
2018/08/13	1	241.00	21	241.00	240.50	-20	32,080	-0.06%
2018/08/10	2	245.25	0	0.00	245.00	2	32,252	0.01%
2018/08/08	0	0.00	3	247.50	247.50	-3	32,444	-0.01%
2018/08/07	8	242.63	0	0.00	241.50	8	32,435	0.02%
2018/08/06	1	246.50	5	245.00	245.50	-4	32,428	-0.01%
2018/08/03	0	0.00	1	247.50	247.00	-1	32,568	0.00%
2018/08/02	2	244.50	32	245.98	244.50	-30	32,607	-0.09%
2018/08/01	0	0.00	11	248.00	248.00	-11	32,821	-0.03%
2018/07/31	1	246.00	1	246.00	246.00	0	32,997	0.00%
2018/07/30	0	0.00	2	245.25	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	1	243.00	244.50	-1	33,017	0.00%
2018/07/24	0	0.00	0	240.00	241.00	0	33,366	0.00%
2018/07/23	1	239.00	11	243.64	241.00	-10	33,482	-0.03%
2018/07/20	118	235.35	35	235.27	237.50	83	33,414	0.25%	大買/
2018/07/19	10	226.00	25	226.06	224.50	-15	32,463	-0.05%
2018/07/16	0.1	224.00	0	0.00	223.50	0.1	34,591	0.00%
2018/07/13	1	223.50	11	224.00	224.50	-10	34,853	-0.03%
2018/07/12	0	0.00	3	220.00	220.50	-3	35,054	-0.01%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	0	222.00	2	223.25	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	3	221.17	221.50	-3	35,335	-0.01%
2018/07/06	0	0.00	1	217.00	217.00	-1	34,988	0.00%
2018/07/05	1	214.00	0	0.00	214.50	1	34,825	0.00%
2018/07/04	1	216.00	0	0.00	216.00	1	34,940	0.00%
2018/07/03	0	0.00	10	216.50	214.50	-10	35,262	-0.03%
2018/07/02	2	217.00	0	0.00	214.00	2	35,380	0.01%
2018/06/29	0.4	217.00	2	216.00	216.50	-1.6	35,116	0.00%
2018/06/28	3	211.33	38	211.58	212.00	-35	34,561	-0.10%
2018/06/27	14	213.50	0	0.00	213.00	14	34,197	0.04%
2018/06/26	2	214.75	0	0.00	214.50	2	34,118	0.01%
2018/06/25	9	219.56	8.8	219.04	218.00	0.2	33,893	0.00%
2018/06/22	5.3	224.23	6	226.92	227.50	-0.7	33,591	0.00%
2018/06/21	0	0.00	0	227.00	226.50	0	33,470	0.00%
2018/06/20	2	225.00	2	224.00	226.00	0	33,799	0.00%
2018/06/19	29	224.10	2	225.00	225.00	27	33,570	0.08%
2018/06/15	0	0.00	1	231.00	231.00	-1	33,033	0.00%
2018/06/14	11	227.50	0	0.00	226.50	11	32,572	0.03%
2018/06/13	0	0.00	27	231.43	232.00	-27	32,313	-0.08%
2018/06/08	3	226.83	2	227.00	227.00	1	32,607	0.00%
2018/06/07	2	228.50	1	230.00	230.00	1	32,765	0.00%
2018/06/06	10	230.00	34	229.35	230.00	-24	32,750	-0.07%
2018/06/04	0	0.00	9	228.11	229.00	-9	32,455	-0.03%
2018/05/30	20	220.80	0	0.00	221.00	20	31,255	0.06%
2018/05/29	1	224.00	0	0.00	225.00	1	31,011	0.00%
2018/05/25	1	228.50	0	0.00	228.50	1	31,628	0.00%
2018/05/23	0	0.00	1	230.00	228.50	-1	32,176	0.00%
2018/05/22	3	229.83	11	230.27	229.00	-8	32,384	-0.02%
2018/05/21	0	0.00	2	228.50	229.00	-2	33,201	-0.01%
2018/05/18	15	223.97	0	0.00	223.50	15	33,520	0.04%
2018/05/17	3	228.33	1	227.50	226.50	2	34,144	0.01%
2018/05/16	1	229.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	1	231.50	0	0.00	230.50	1	35,284	0.00%
2018/05/14	81	233.99	1	232.50	233.00	80	36,592	0.22%
2018/05/11	0	0.00	16	232.13	233.00	-16	36,958	-0.04%
2018/05/10	3	230.50	1	230.50	229.50	2	36,874	0.01%
2018/05/09	0	0.00	20	231.23	229.50	-20	36,923	-0.05%
2018/05/08	0	0.00	1	226.50	228.00	-1	37,064	0.00%
2018/05/07	5	222.50	2	225.00	223.50	3	37,006	0.01%
2018/05/04	10	221.00	0	0.00	223.00	10	37,110	0.03%
2018/05/03	8	220.63	0	0.00	220.50	8	37,294	0.02%
2018/05/02	3	224.33	0.4	225.00	223.00	2.6	37,478	0.01%
2018/04/30	0	227.50	2	224.75	227.00	-2	37,532	-0.01%
2018/04/27	16	222.16	1	222.50	223.50	15	37,613	0.04%
2018/04/26	5	222.50	0	0.00	222.00	5	37,760	0.01%
2018/04/25	3	225.17	0	0.00	225.00	3	37,796	0.01%
2018/04/24	40	226.70	2	227.00	227.00	38	37,849	0.10%
2018/04/23	29	226.72	2	226.50	226.50	27	37,800	0.07%
2018/04/20	1,041	228.69	2	230.00	229.00	1,039	36,980	2.81%	大買/鉅額交易
2018/04/19	30	243.50	2	244.50	244.50	28	35,299	0.08%
2018/04/18	16	240.38	0	0.00	238.00	16	35,126	0.05%
2018/04/17	10	238.90	0	0.00	238.00	10	34,926	0.03%
2018/04/16	0	0.00	1	243.00	243.50	-1	34,607	0.00%
2018/04/11	1	246.50	2	248.00	248.00	-1	34,661	0.00%
2018/04/03	0	0.00	1	243.00	244.00	-1	34,577	0.00%
2018/03/31	1	248.50	2	248.00	247.50	-1	34,507	0.00%
2018/03/29	1	244.00	0	0.00	244.00	1	34,601	0.00%
2018/03/28	42	245.48	0	0.00	245.00	42	34,075	0.12%
2018/03/27	5	248.00	6	248.83	251.00	-1	33,899	0.00%
2018/03/26	16	242.50	1	244.00	243.50	15	33,692	0.04%
2018/03/23	15	245.03	0	0.00	245.00	15	33,514	0.04%
2018/03/22	1	251.00	2	250.50	251.50	-1	33,070	0.00%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/16	0	0.00	5	250.00	255.00	-5	32,954	-0.02%
2018/03/15	1	255.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	0	0.00	5	256.00	257.00	-5	32,291	-0.02%
2018/03/13	10	258.50	1	258.00	259.00	9	32,532	0.03%
2018/03/12	0	0.00	13	253.50	254.00	-13	32,664	-0.04%
2018/03/09	40	250.50	0	0.00	250.50	40	32,824	0.12%
2018/03/08	0	0.00	4	250.38	249.50	-4	32,997	-0.01%
2018/03/07	1	247.50	2.5	247.50	247.00	-1.5	33,036	0.00%
2018/03/06	13	248.00	8	248.06	250.00	5	33,170	0.02%
2018/03/02	1	239.00	0	0.00	240.00	1	34,446	0.00%
2018/03/01	5	243.10	0	0.00	243.00	5	34,659	0.01%
2018/02/26	2	246.50	4	247.00	246.50	-2	34,040	-0.01%
2018/02/23	1	243.00	0	0.00	245.00	1	33,597	0.00%
2018/02/22	1	240.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	1	243.50	13	242.96	242.50	-12	33,281	-0.04%
2018/02/12	4	236.63	1	236.50	236.50	3	32,361	0.01%
2018/02/09	10	231.20	0	0.00	232.50	10	32,079	0.03%
2018/02/06	5	238.70	2	238.50	239.00	3	30,169	0.01%
2018/02/05	4	251.38	1	254.00	253.00	3	28,665	0.01%
2018/02/02	0	0.00	1	259.50	259.50	-1	28,141	0.00%
2018/02/01	20	260.00	3	260.33	259.50	17	28,051	0.06%
2018/01/31	0	0.00	1	257.00	255.00	-1	27,779	0.00%
2018/01/30	1	253.50	0	0.00	253.00	1	27,379	0.00%
2018/01/29	1	255.00	0	0.00	258.50	1	27,115	0.00%
2018/01/25	0	0.00	3	260.00	258.00	-3	26,495	-0.01%
2018/01/24	4	257.25	0	0.00	258.00	4	26,090	0.02%
2018/01/23	2	265.00	2	264.75	266.00	0	25,771	0.00%
2018/01/22	2	261.50	0	0.00	261.50	2	25,676	0.01%
2018/01/19	1	252.50	2	252.50	255.50	-1	25,252	0.00%
2018/01/18	1	249.50	8	246.19	248.50	-7	24,628	-0.03%
2018/01/17	1	242.00	0	0.00	242.00	1	24,080	0.00%
2018/01/15	0.5	239.00	2	238.75	240.00	-1.5	23,596	-0.01%
2018/01/11	2	233.75	0	0.00	235.00	2	23,580	0.01%
2018/01/10	6	236.08	0	0.00	236.50	6	23,554	0.03%
2018/01/08	0	0.00	2	242.00	242.00	-2	23,468	-0.01%
2018/01/05	0	0.00	6	239.75	240.00	-6	23,517	-0.03%
2018/01/03	0	0.00	5	236.00	237.00	-5	24,422	-0.02%