台積電 (2330)-群益金鼎-大安券商分點個股進出

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
841
漲跌
▲2
漲幅
+0.24%
成交量
43,880張
產業
上市半導體類股
9622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－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	5.1	841.01	2.2	853.05	841.00	2.9	40,253	0.01%
2024/05/15	4	839.25	0.1	841.91	839.00	3.9	40,258	0.01%
2024/05/14	0	0.00	1	825.00	825.00	-1	41,481	0.00%
2024/05/13	0	819.00	2.1	820.48	819.00	-2	41,736	0.00%
2024/05/09	0	0.00	1.1	800.95	796.00	-1.1	41,926	0.00%
2024/05/07	0	0.00	0.5	796.00	800.00	-0.5	42,488	0.00%
2024/05/06	0.1	789.00	1	793.00	786.00	-0.9	42,386	0.00%
2024/05/03	0.1	778.00	2	788.00	780.00	-2	42,528	0.00%
2024/05/02	2.6	773.23	0	0.00	772.00	2.6	42,896	0.01%
2024/04/30	0	0.00	0	800.00	790.00	0	42,664	0.00%
2024/04/29	0	0.00	0.7	792.29	795.00	-0.7	42,697	0.00%
2024/04/26	0	0.00	29	786.76	782.00	-29	43,335	-0.07%
2024/04/25	1.6	770.55	0.3	769.00	766.00	1.3	45,474	0.00%
2024/04/24	28.1	783.00	5	775.61	783.00	23.1	45,451	0.05%
2024/04/23	0	0.00	2	756.00	754.00	-2	45,504	0.00%
2024/04/22	0.4	745.32	1	743.00	742.00	-0.6	45,451	0.00%
2024/04/19	17.3	761.79	604.7	758.00	750.00	-587.4	45,029	-1.30%	大賣/鉅額交易
2024/04/18	164.5	807.16	5	805.80	804.00	159.5	43,123	0.37%	大買/鉅額交易
2024/04/17	459.1	805.03	9	801.33	804.00	450.1	42,797	1.05%	大買/鉅額交易
2024/04/16	7.5	788.10	7	796.14	788.00	0.5	42,440	0.00%
2024/04/15	13.1	806.87	10	806.50	806.00	3.1	41,990	0.01%
2024/04/12	0	820.00	0	0.00	818.00	0	41,638	0.00%
2024/04/10	0	815.00	0	0.00	815.00	0	41,251	0.00%
2024/04/09	5	818.99	1.2	818.62	819.00	3.8	41,412	0.01%
2024/04/03	4.1	781.68	0	0.00	780.00	4.1	40,670	0.01%
2024/04/02	0	0.00	5	788.58	790.00	-5	40,580	-0.01%
2024/04/01	4.1	772.32	0	0.00	770.00	4.1	40,503	0.01%
2024/03/29	2.2	773.09	1	777.90	779.00	1.2	40,421	0.00%
2024/03/28	1.2	772.07	3	772.00	769.00	-1.9	40,274	0.00%
2024/03/27	0.2	782.00	0	0.00	779.00	0.2	40,132	0.00%
2024/03/26	1	780.12	1	787.00	782.00	0	40,235	0.00%
2024/03/25	0.5	781.00	0	0.00	780.00	0.5	40,186	0.00%
2024/03/22	2	778.49	6	778.00	785.00	-4	40,326	-0.01%
2024/03/21	0.1	781.00	3.1	779.72	784.00	-3	40,250	-0.01%
2024/03/20	0.1	759.67	0	0.00	758.00	0.1	40,390	0.00%
2024/03/19	0	762.71	3	758.00	762.00	-3	40,358	-0.01%
2024/03/18	5	759.00	0.1	763.00	764.00	5	40,239	0.01%
2024/03/15	5.1	766.59	0	0.00	753.00	5.1	40,003	0.01%
2024/03/14	0	779.00	6	778.33	784.00	-6	39,238	-0.02%
2024/03/13	2	778.50	2	783.00	779.00	0	39,097	0.00%
2024/03/12	2.3	757.60	0	0.00	770.00	2.3	38,832	0.01%
2024/03/11	4.6	767.52	0	0.00	766.00	4.6	38,223	0.01%
2024/03/08	1.2	784.63	3.2	783.69	784.00	-2	37,515	-0.01%
2024/03/07	0.1	764.86	4	764.00	760.00	-3.9	36,513	-0.01%
2024/03/06	1	735.99	1	735.80	735.00	0	35,786	0.00%
2024/03/05	1.1	735.81	0.8	732.00	730.00	0.3	35,845	0.00%
2024/03/04	1	720.00	10.9	716.75	725.00	-9.9	35,187	-0.03%
2024/03/01	0	692.00	0	0.00	689.00	0	34,147	0.00%
2024/02/29	3.1	688.71	0	0.00	690.00	3.1	34,066	0.01%
2024/02/27	4	693.50	0	0.00	698.00	4	33,328	0.01%
2024/02/26	1	696.01	2	700.00	698.00	-1	33,020	0.00%
2024/02/23	0	699.00	147	700.84	697.00	-147	32,906	-0.45%	大賣/鉅額交易
2024/02/22	149	688.61	1.1	691.91	692.00	147.9	32,731	0.45%	大買/鉅額交易
2024/02/21	0.6	680.46	0.1	681.00	681.00	0.5	32,546	0.00%
2024/02/20	1.1	682.82	0	0.00	687.00	1.1	32,404	0.00%
2024/02/19	0.2	679.50	0	0.00	678.00	0.2	32,373	0.00%
2024/02/16	2.7	685.19	0	0.00	683.00	2.7	32,637	0.01%
2024/02/15	0.1	694.04	7.8	702.22	697.00	-7.7	32,260	-0.02%
2024/02/05	2	641.50	3	643.00	646.00	-1	31,111	0.00%
2024/02/02	0.1	630.00	0	0.00	635.00	0.1	30,594	0.00%
2024/02/01	1.2	621.09	1	622.00	628.00	0.2	30,374	0.00%
2024/01/31	2.7	627.96	0	635.00	628.00	2.7	29,881	0.01%
2024/01/30	2	644.00	1	646.00	642.00	1	29,440	0.00%
2024/01/29	1	646.00	1	648.00	648.00	0	29,324	0.00%
2024/01/26	3	644.67	2	643.50	644.00	1	29,119	0.00%
2024/01/25	1	635.00	5	639.80	642.00	-4	28,924	-0.01%
2024/01/23	0	0.00	1	629.00	628.00	-1	28,269	0.00%
2024/01/22	2	633.00	26	626.12	626.00	-24	27,943	-0.09%
2024/01/19	0	618.00	24.8	621.53	626.00	-24.8	27,121	-0.09%
2024/01/18	8	586.63	1.6	588.00	588.00	6.4	24,908	0.03%
2024/01/17	0	0.00	0	582.00	581.00	0	24,732	0.00%
2024/01/16	0.6	580.00	3	581.67	580.00	-2.4	24,272	-0.01%
2024/01/15	0	0.00	0.6	589.00	586.00	-0.6	24,197	0.00%
2024/01/11	0	0.00	0.1	586.50	586.00	-0.1	24,717	0.00%
2024/01/10	0	0.00	0.3	586.00	584.00	-0.3	24,757	0.00%
2024/01/09	0	0.00	4	587.00	586.00	-4	24,846	-0.02%
2024/01/08	0	0.00	2	583.01	583.00	-2	24,802	-0.01%
2024/01/04	0	0.00	2	580.00	580.00	-2	25,291	-0.01%
2024/01/03	3.1	576.80	0	0.00	578.00	3.1	25,813	0.01%
2024/01/02	0	0.00	0.1	590.00	593.00	-0.1	25,450	0.00%
2023/12/29	0	591.00	0	591.00	593.00	0	25,432	0.00%
2023/12/26	0	0.00	2	585.00	586.00	-2	25,282	-0.01%
2023/12/21	3.6	576.44	0	578.00	577.00	3.5	25,591	0.01%
2023/12/20	0	0.00	2	584.00	585.00	-2	25,461	-0.01%
2023/12/19	0	0.00	0.6	586.00	585.00	-0.6	25,310	0.00%
2023/12/18	0	0.00	0.1	582.00	585.00	-0.1	25,370	0.00%
2023/12/15	1	585.00	1	585.00	585.00	0	25,345	0.00%
2023/12/14	0	0.00	0.2	580.00	582.00	-0.2	24,755	0.00%
2023/12/13	1	578.00	0	0.00	577.00	1	24,710	0.00%
2023/12/12	0	0.00	2	580.00	578.00	-2	25,035	-0.01%
2023/12/08	0.1	573.00	1	576.00	570.00	-0.9	24,645	0.00%
2023/12/07	0.2	570.00	0	0.00	566.00	0.2	24,353	0.00%
2023/12/05	0.4	570.00	16	568.13	570.00	-15.6	24,146	-0.06%
2023/12/04	2.1	572.05	0	0.00	574.00	2.1	24,120	0.01%
2023/12/01	0	0.00	2.5	578.00	579.00	-2.5	23,907	-0.01%
2023/11/30	0.1	573.23	0	0.00	577.00	0.1	23,643	0.00%
2023/11/29	1	572.00	0	0.00	574.00	1	23,015	0.00%
2023/11/28	1.1	574.00	0	0.00	575.00	1.1	22,828	0.00%
2023/11/27	2	568.00	2	572.00	568.00	0	23,063	0.00%
2023/11/23	0	0.00	15	577.33	578.00	-15	23,014	-0.07%
2023/11/22	0.1	575.00	5	576.00	577.00	-5	22,923	-0.02%
2023/11/21	35	584.14	5.1	584.00	585.00	30	22,959	0.13%
2023/11/17	0	0.00	0.1	581.00	580.00	-0.1	22,725	0.00%
2023/11/16	0	0.00	1	581.96	583.00	-1	22,602	0.00%
2023/11/15	1	580.00	2	581.00	581.00	-1	22,408	0.00%
2023/11/14	0	0.00	2.2	573.97	572.00	-2.2	21,864	-0.01%
2023/11/13	0	0.00	1.2	571.86	571.00	-1.2	21,885	-0.01%
2023/11/10	0	0.00	1.3	555.04	557.00	-1.3	21,625	-0.01%
2023/11/07	3	552.33	5	552.40	555.00	-2	21,811	-0.01%
2023/11/06	3	555.00	1	553.00	550.00	2	21,863	0.01%
2023/11/03	2	547.50	1.1	547.82	549.00	0.9	21,616	0.00%
2023/11/02	1	542.00	0	0.00	547.00	1	21,676	0.00%
2023/11/01	0.1	530.00	0	0.00	528.00	0.1	21,426	0.00%
2023/10/31	3	529.33	0	0.00	529.00	3	21,637	0.01%
2023/10/30	1	530.03	0	0.00	532.00	1	21,635	0.00%
2023/10/26	1	530.12	0	0.00	531.00	1	21,691	0.00%
2023/10/24	0	544.00	0	0.00	544.00	0	21,458	0.00%
2023/10/23	0	545.00	0	0.00	544.00	0	21,430	0.00%
2023/10/20	1	556.00	4.1	551.02	556.00	-3.1	21,377	-0.01%
2023/10/19	2	546.00	0.1	545.00	546.00	2	21,032	0.01%
2023/10/18	3.5	543.29	0	0.00	540.00	3.5	21,428	0.02%
2023/10/17	0	0.00	2.1	550.00	551.00	-2.1	21,240	-0.01%
2023/10/16	4	544.50	0	0.00	545.00	4	21,309	0.02%
2023/10/13	4	549.50	5.5	551.32	553.00	-1.5	21,326	-0.01%
2023/10/12	0	0.00	4	549.00	550.00	-4	21,037	-0.02%
2023/10/11	0	0.00	2	542.00	544.00	-2	20,854	-0.01%
2023/10/04	1.1	521.05	0	0.00	520.00	1.1	20,386	0.01%
2023/10/03	1.1	530.95	0	0.00	529.00	1.1	20,221	0.01%
2023/10/02	0	0.00	1	531.00	533.00	-1	20,293	0.00%
2023/09/28	3.1	522.31	0	0.00	523.00	3.1	20,345	0.02%
2023/09/27	2.1	518.19	0	521.00	522.00	2.1	20,265	0.01%
2023/09/26	1.1	520.13	0	0.00	519.00	1.1	20,271	0.01%
2023/09/25	1	524.01	0.1	525.00	525.00	1	20,079	0.00%
2023/09/22	1.3	523.81	0	0.00	522.00	1.3	20,171	0.01%
2023/09/21	1.2	529.80	4	530.00	527.00	-2.8	19,970	-0.01%
2023/09/20	0.1	537.32	0	0.00	535.00	0.1	19,742	0.00%
2023/09/19	4	539.75	0	0.00	538.00	4	19,690	0.02%
2023/09/18	2.4	546.33	0	544.00	540.00	2.4	19,827	0.01%
2023/09/15	0	0.00	0.2	549.00	558.00	-0.2	19,578	0.00%
2023/09/14	0	0.00	0.1	548.00	550.00	-0.1	19,139	0.00%
2023/09/12	0	538.00	0	0.00	544.00	0	19,458	0.00%
2023/09/11	0.3	537.35	0	0.00	536.00	0.3	19,647	0.00%
2023/09/08	0.1	538.38	0	0.00	539.00	0.1	19,796	0.00%
2023/09/07	6.1	543.87	0	0.00	542.00	6.1	20,476	0.03%
2023/09/06	4	551.50	0	0.00	550.00	4	20,571	0.02%
2023/09/05	1	551.00	0	0.00	552.00	1	20,653	0.00%
2023/09/01	1	543.00	1	548.00	548.00	0	21,135	0.00%
2023/08/30	2	556.50	2	555.50	555.00	0	20,850	0.00%
2023/08/29	0	0.00	1	550.00	552.00	-1	21,101	0.00%
2023/08/25	1.1	548.05	0	0.00	546.00	1.1	22,536	0.00%
2023/08/24	0	0.00	2.1	561.90	564.00	-2.1	22,803	-0.01%
2023/08/23	0	0.00	1	550.00	552.00	-1	23,325	0.00%
2023/08/21	1.1	538.01	0	0.00	537.00	1.1	25,396	0.00%
2023/08/18	2	541.01	1	542.00	539.00	1	25,437	0.00%
2023/08/16	1.1	538.05	0	0.00	542.00	1.1	25,376	0.00%
2023/08/15	0.1	543.50	0	0.00	542.00	0.1	25,440	0.00%
2023/08/14	0.2	541.07	0	0.00	541.00	0.2	25,923	0.00%
2023/08/11	1.2	546.64	0	0.00	546.00	1.2	26,265	0.00%
2023/08/10	0	554.00	0	0.00	551.00	0	26,324	0.00%
2023/08/09	6.1	554.00	0	0.00	554.00	6.1	26,248	0.02%
2023/08/08	1.2	552.12	0	0.00	552.00	1.2	26,315	0.00%
2023/08/07	2.1	558.00	1	561.00	558.00	1.1	26,222	0.00%
2023/08/04	1.1	555.00	0.1	555.00	554.00	1	26,296	0.00%
2023/08/02	0.1	561.00	2	563.00	561.00	-2	26,129	-0.01%
2023/07/31	0.3	564.67	2	569.00	565.00	-1.7	25,744	-0.01%
2023/07/28	0.1	569.00	0	0.00	567.00	0.1	25,560	0.00%
2023/07/27	1	569.00	0.1	569.00	569.00	0.9	25,440	0.00%
2023/07/26	1	565.00	0.1	567.00	566.00	0.9	25,492	0.00%
2023/07/25	1	568.00	2	568.50	569.00	-1	25,684	0.00%
2023/07/24	1.1	559.18	0	0.00	558.00	1.1	25,850	0.00%
2023/07/21	3.3	559.80	0	0.00	560.00	3.3	25,950	0.01%
2023/07/19	2	583.00	0.1	582.00	581.00	1.9	25,816	0.01%
2023/07/18	2	586.00	0	0.00	581.00	2	25,858	0.01%
2023/07/17	0.1	588.00	0.1	588.00	591.00	-0.1	25,796	0.00%
2023/07/14	1	589.00	3	589.67	591.00	-2	25,918	-0.01%
2023/07/13	1	586.00	5.1	587.59	585.00	-4.1	25,786	-0.02%
2023/07/12	0	0.00	1	576.00	578.00	-1	25,606	0.00%
2023/07/11	0	0.00	1.1	573.91	577.00	-1.1	25,648	0.00%
2023/07/10	1	572.00	1	570.00	565.00	0	25,775	0.00%
2023/07/06	5.2	569.52	0	0.00	565.00	5.2	25,930	0.02%
2023/07/04	0	0.00	2.1	583.95	585.00	-2.1	25,472	-0.01%
2023/06/30	1	569.00	0	0.00	576.00	1	25,755	0.00%
2023/06/27	1	574.00	1	574.00	572.00	0	25,687	0.00%
2023/06/26	1.2	575.92	1.5	577.38	574.00	-0.3	25,597	0.00%
2023/06/21	3	579.67	0	0.00	581.00	3	25,510	0.01%
2023/06/20	0	581.50	0	0.00	583.00	0	25,594	0.00%
2023/06/19	1.1	583.00	0	0.00	583.00	1.1	26,029	0.00%
2023/06/16	1	586.00	1	589.00	589.00	0	26,095	0.00%
2023/06/14	0	588.67	0	588.00	590.00	0	25,753	0.00%
2023/06/13	0	0.00	2.2	591.53	593.00	-2.2	25,726	-0.01%
2023/06/12	0	0.00	11.1	574.00	574.00	-11.1	25,178	-0.04%
2023/06/09	0	0.00	1.4	565.86	565.00	-1.4	25,079	-0.01%
2023/06/08	1	560.00	0	0.00	559.00	1	25,120	0.00%
2023/06/07	0	0.00	5	565.60	568.00	-5	25,136	-0.02%
2023/06/05	0	555.00	0	0.00	555.00	0	25,107	0.00%
2023/06/02	1	559.00	1.1	561.88	562.00	-0.1	25,241	0.00%
2023/06/01	4	551.00	0	0.00	551.00	4	25,103	0.02%
2023/05/29	2	569.50	0	567.00	568.00	2	23,997	0.01%
2023/05/26	2	566.49	22	564.81	566.00	-20	23,782	-0.08%
2023/05/25	0	0.00	4.6	541.72	543.00	-4.6	22,609	-0.02%
2023/05/24	1	525.00	5	526.00	525.00	-4	21,955	-0.02%
2023/05/23	2	528.00	2	527.50	530.00	0	21,862	0.00%
2023/05/22	1	529.00	1.1	532.61	531.00	-0.1	21,870	0.00%
2023/05/19	0	0.00	1.6	531.38	532.00	-1.6	22,050	-0.01%
2023/05/18	2	531.00	0.1	529.00	530.00	1.9	22,015	0.01%
2023/05/17	0	0.00	2.3	516.04	519.00	-2.3	22,326	-0.01%
2023/05/16	0	0.00	2	504.50	505.00	-2	22,000	-0.01%
2023/05/15	0	497.33	0	0.00	495.50	0	22,027	0.00%
2023/05/12	2	499.75	1	503.00	496.00	1	22,278	0.00%
2023/05/11	2	499.75	1	503.00	499.00	1	22,285	0.00%
2023/05/10	0.2	502.00	0	503.00	503.00	0.1	22,646	0.00%
2023/05/09	0	0.00	9.2	507.65	510.00	-9.2	22,723	-0.04%
2023/05/08	1	505.00	2	504.50	504.00	-1	22,966	0.00%
2023/05/05	0	0.00	1	500.00	500.00	-1	23,305	0.00%
2023/05/04	0	498.00	2	497.50	498.00	-2	23,897	-0.01%
2023/05/03	0.1	497.74	0	0.00	496.00	0.1	24,239	0.00%
2023/04/28	0	0.00	1	499.00	502.00	-1	27,073	0.00%
2023/04/27	2.2	491.06	3	492.83	493.50	-0.8	27,121	0.00%
2023/04/26	5.2	491.86	0	0.00	491.50	5.2	27,201	0.02%
2023/04/25	4.3	499.43	5	500.20	498.00	-0.7	27,974	0.00%
2023/04/24	0	509.00	0	0.00	507.00	0	27,708	0.00%
2023/04/21	2	514.00	0.1	518.00	511.00	1.9	27,776	0.01%
2023/04/20	0	514.00	4	514.50	513.00	-4	27,903	-0.01%
2023/04/19	6.1	510.69	1	518.00	510.00	5.1	28,393	0.02%
2023/04/18	1	515.03	1	519.00	515.00	0	28,390	0.00%
2023/04/17	0	515.00	1.3	519.54	520.00	-1.3	28,529	0.00%
2023/04/14	0	516.00	10	518.70	516.00	-10	28,605	-0.03%
2023/04/13	1.4	511.03	1	516.00	510.00	0.4	28,552	0.00%
2023/04/12	3.1	520.94	0.1	519.00	520.00	3.1	28,488	0.01%
2023/04/11	0	525.00	3	524.33	524.00	-3	28,475	-0.01%
2023/04/10	1	529.00	0	0.00	529.00	1	28,640	0.00%
2023/04/07	2	532.00	0	0.00	531.00	2	28,687	0.01%
2023/04/06	3	528.67	1	530.00	530.00	2	28,691	0.01%
2023/03/31	0.1	533.00	3	538.00	533.00	-2.9	28,682	-0.01%
2023/03/30	4	533.75	2	535.00	535.00	2	28,524	0.01%
2023/03/29	4	527.00	5.1	531.35	530.00	-1.1	28,807	0.00%
2023/03/28	4	524.75	0	0.00	525.00	4	29,037	0.01%
2023/03/27	0	0.00	0.1	532.00	531.00	-0.1	29,101	0.00%
2023/03/24	0	0.00	4.2	538.22	539.00	-4.2	29,626	-0.01%
2023/03/23	0	0.00	2.1	535.03	538.00	-2.1	29,664	-0.01%
2023/03/22	3.1	528.99	7.3	530.96	533.00	-4.2	29,729	-0.01%
2023/03/21	1	514.00	1.1	513.00	517.00	-0.1	29,578	0.00%
2023/03/17	1	514.99	0	0.00	518.00	1	29,857	0.00%
2023/03/16	0	508.00	1	505.00	505.00	-1	29,759	0.00%
2023/03/14	2.1	510.05	0	0.00	510.00	2.1	30,291	0.01%
2023/03/13	0	510.00	2	511.50	516.00	-2	30,423	-0.01%
2023/03/10	0.1	512.57	0	0.00	513.00	0.1	30,537	0.00%
2023/03/09	3	523.67	1	525.00	522.00	2	30,832	0.01%
2023/03/08	2.1	519.52	4	522.25	521.00	-1.9	31,424	-0.01%
2023/03/07	0	0.00	3	523.00	524.00	-3	31,652	-0.01%
2023/03/06	2.1	519.62	3.2	522.31	521.00	-1.1	31,886	0.00%
2023/03/03	0	518.17	0.1	521.00	516.00	-0.1	32,186	0.00%
2023/03/02	3	517.67	1	519.00	519.00	2	32,254	0.01%
2023/03/01	0	509.00	2.5	516.67	522.00	-2.5	32,536	-0.01%
2023/02/24	1	516.99	1	524.00	511.00	0	32,498	0.00%
2023/02/23	0	520.00	4.6	518.13	518.00	-4.6	32,298	-0.01%
2023/02/22	2.4	506.24	0	0.00	507.00	2.4	32,473	0.01%
2023/02/21	3	514.01	0	0.00	516.00	3	32,815	0.01%
2023/02/20	0.1	515.43	1	519.00	517.00	-0.9	34,018	0.00%
2023/02/17	2.1	517.48	1	523.00	518.00	1.1	35,571	0.00%
2023/02/16	1	527.00	2	528.00	528.00	-1	36,136	0.00%
2023/02/15	4.1	526.25	1.1	525.27	525.00	3	36,969	0.01%
2023/02/14	0	0.00	2.4	544.37	545.00	-2.4	36,474	-0.01%
2023/02/13	1.6	538.38	0	0.00	541.00	1.6	36,980	0.00%
2023/02/10	1	543.00	6	545.00	545.00	-5	37,131	-0.01%
2023/02/09	1	537.00	0.1	539.00	540.00	0.9	37,247	0.00%
2023/02/08	0	0.00	8.6	537.93	540.00	-8.6	37,407	-0.02%
2023/02/07	1.7	524.35	1	527.00	523.00	0.7	37,484	0.00%
2023/02/06	7	528.00	1	528.00	526.00	6	37,468	0.02%
2023/02/03	2	538.50	5.1	540.51	542.00	-3.1	37,646	-0.01%
2023/02/02	0	0.00	6	539.83	540.00	-6	37,759	-0.02%
2023/02/01	2	523.01	2	530.50	530.00	0	37,711	0.00%
2023/01/31	10.3	529.75	6	525.54	522.00	4.3	37,910	0.01%
2023/01/30	0	0.00	11.3	539.10	543.00	-11.3	37,683	-0.03%
2023/01/17	1.1	502.00	2	502.00	503.00	-0.9	36,883	0.00%
2023/01/16	0	0.00	6	505.33	505.00	-6	37,198	-0.02%
2023/01/13	2	503.00	27.2	504.70	500.00	-25.2	37,224	-0.07%
2023/01/12	10.1	485.99	3	487.17	486.50	7.1	36,813	0.02%
2023/01/11	4	485.38	1	484.50	484.50	3	37,236	0.01%
2023/01/10	2	484.50	1.4	485.59	486.00	0.6	37,553	0.00%
2023/01/09	0	0.00	7.3	476.40	481.00	-7.3	37,698	-0.02%
2023/01/06	1	455.50	1	455.50	458.50	0	37,829	0.00%
2023/01/05	1	456.50	8	459.00	458.50	-7	38,114	-0.02%
2023/01/04	1	449.53	1	453.50	449.50	0	38,613	0.00%
2023/01/03	38	453.03	91	449.94	453.00	-53	39,888	-0.13%
2022/12/30	57	452.36	2	453.00	448.50	55	40,170	0.14%
2022/12/29	4	444.12	1	446.00	446.00	3	40,314	0.01%
2022/12/28	4.2	448.85	1	450.96	451.00	3.2	40,705	0.01%
2022/12/27	4	457.50	5	460.50	457.00	-1	40,835	0.00%
2022/12/26	0	455.00	4	455.75	456.50	-4	41,264	-0.01%
2022/12/23	0	457.50	3	456.00	455.00	-3	41,920	-0.01%
2022/12/22	4	465.38	4	468.50	468.00	0	42,189	0.00%
2022/12/21	4	459.38	3.1	461.19	459.00	1	42,527	0.00%
2022/12/20	9	460.56	3	459.50	457.50	6	42,340	0.01%
2022/12/19	0	0.00	3	467.50	466.50	-3	42,359	-0.01%
2022/12/16	1.2	470.72	0	0.00	471.00	1.2	42,503	0.00%
2022/12/15	1	476.00	7	479.79	480.50	-6	42,205	-0.01%
2022/12/14	0	0.00	11.1	479.32	480.50	-11.1	42,204	-0.03%
2022/12/13	3	472.67	0	0.00	471.50	3	42,024	0.01%
2022/12/12	10	475.80	0	0.00	475.00	10	41,755	0.02%
2022/12/09	10	479.15	15.1	481.84	481.50	-5.1	42,057	-0.01%
2022/12/08	2	471.24	1	470.50	471.50	1	42,010	0.00%
2022/12/07	21	476.98	6	480.25	475.00	15	41,933	0.04%
2022/12/06	3.1	486.80	4	482.50	478.00	-1	41,599	0.00%
2022/12/05	5	492.90	4	493.38	489.00	1	41,283	0.00%
2022/12/02	5	492.30	4	493.75	492.50	1	41,276	0.00%
2022/12/01	10	502.70	12.6	503.61	498.50	-2.6	41,382	-0.01%
2022/11/30	3	483.01	7	487.57	490.00	-4	40,964	-0.01%
2022/11/29	6	481.99	24	480.65	487.00	-18	40,277	-0.04%
2022/11/28	8	484.50	1	485.50	480.50	7	40,140	0.02%
2022/11/25	3	495.33	5	496.70	498.00	-2	40,144	0.00%
2022/11/24	0	0.00	4	493.88	496.00	-4	40,134	-0.01%
2022/11/23	8	492.81	4	493.63	492.00	4	40,081	0.01%
2022/11/22	5	487.20	9.3	487.14	491.00	-4.3	39,966	-0.01%
2022/11/21	4	486.50	1	482.00	482.00	3	39,560	0.01%
2022/11/18	14	490.21	1.5	491.67	487.00	12.5	39,221	0.03%
2022/11/17	20	482.32	16	479.66	485.00	4	38,864	0.01%
2022/11/16	22	488.02	18.1	487.99	487.00	3.9	38,432	0.01%
2022/11/15	6	474.92	31.5	470.25	480.00	-25.5	37,352	-0.07%
2022/11/14	19	446.42	9.1	447.60	445.00	10	35,699	0.03%
2022/11/11	3	440.33	9.3	440.30	441.50	-6.3	34,964	-0.02%
2022/11/10	7.2	408.37	2.2	408.81	407.50	5	34,084	0.01%
2022/11/09	4	408.78	9.1	412.44	417.00	-5.1	33,896	-0.02%
2022/11/08	2	398.99	4.7	397.70	399.00	-2.7	33,380	-0.01%
2022/11/07	1.1	388.96	2.6	390.83	390.00	-1.5	33,175	0.00%
2022/11/04	0	382.00	0.3	381.75	382.00	-0.3	32,981	0.00%
2022/11/03	10.3	385.31	1	385.00	384.00	9.3	32,855	0.03%
2022/11/02	2.1	389.19	4	392.62	395.00	-1.9	32,546	-0.01%
2022/11/01	5	387.90	13	391.08	391.50	-8	32,493	-0.02%
2022/10/31	7	384.21	15	387.93	390.00	-8	32,349	-0.02%
2022/10/28	10.2	377.68	4	378.50	379.50	6.2	32,143	0.02%
2022/10/27	1	385.02	4	384.63	385.50	-3	31,934	-0.01%
2022/10/26	3	373.00	11	374.09	376.00	-8	31,837	-0.03%
2022/10/25	15.6	374.72	13.1	376.53	371.00	2.5	31,259	0.01%
2022/10/24	9.1	388.90	3	395.50	387.00	6.1	30,471	0.02%
2022/10/21	5.3	392.80	0	0.00	389.50	5.3	30,258	0.02%
2022/10/20	4.2	388.80	4	393.75	397.50	0.2	29,946	0.00%
2022/10/19	7.1	398.70	1	404.00	395.50	6.1	29,365	0.02%
2022/10/18	6	402.50	21	406.33	407.00	-15	28,847	-0.05%
2022/10/17	20.3	397.42	0	0.00	397.00	20.3	28,600	0.07%
2022/10/14	3.1	412.29	27	411.63	412.00	-23.9	28,282	-0.08%
2022/10/13	5.1	399.52	9.4	398.15	395.00	-4.3	27,964	-0.02%
2022/10/12	6.3	398.12	202	398.74	397.50	-195.8	27,663	-0.71%	大賣/鉅額交易
2022/10/11	19.7	408.13	303	407.23	401.50	-283.3	27,423	-1.03%	大賣/鉅額交易
2022/10/07	519.1	448.42	0	0.00	438.00	519.1	26,691	1.94%	大買/鉅額交易
2022/10/06	0	0.00	4	449.25	451.00	-4	26,693	-0.01%
2022/10/05	2	447.77	7	447.29	445.00	-5	26,921	-0.02%
2022/10/04	1	428.50	13	429.50	429.00	-12	26,530	-0.05%
2022/10/03	0	420.00	12.1	422.96	417.00	-12.1	26,223	-0.05%
2022/09/30	29.5	422.39	0	0.00	422.00	29.5	26,254	0.11%
2022/09/29	2.3	435.18	1	437.94	435.00	1.3	26,253	0.00%
2022/09/28	0.2	442.51	2.2	447.23	438.00	-2	26,244	-0.01%
2022/09/27	2	449.00	0	0.00	448.00	2	26,506	0.01%
2022/09/26	1.2	446.45	1	445.06	446.50	0.2	26,962	0.00%
2022/09/23	6.3	456.98	0	0.00	455.00	6.3	27,451	0.02%
2022/09/22	0.1	461.68	2.8	462.27	464.50	-2.6	27,727	-0.01%
2022/09/21	2.1	470.59	0	0.00	471.00	2.1	27,741	0.01%
2022/09/20	4	476.50	0	0.00	476.50	4	27,593	0.01%
2022/09/19	1.2	467.66	1	469.00	467.00	0.2	27,894	0.00%
2022/09/16	0.2	472.47	0	0.00	472.00	0.2	28,073	0.00%
2022/09/15	0	478.50	1	477.50	476.50	-1	28,147	0.00%
2022/09/14	2.5	480.00	0	0.00	480.00	2.5	28,278	0.01%
2022/09/13	2	491.50	0	494.00	493.00	2	28,455	0.01%
2022/09/12	0.3	489.52	1.2	489.16	486.50	-0.9	28,749	0.00%
2022/09/08	1.3	474.07	0	0.00	475.00	1.3	29,113	0.00%
2022/09/07	0.5	476.17	0	0.00	472.50	0.5	29,096	0.00%
2022/09/05	0.1	485.83	0	0.00	486.00	0.1	29,439	0.00%
2022/09/02	1.1	487.83	0	0.00	485.00	1.1	29,720	0.00%
2022/09/01	0.1	492.92	0	0.00	490.50	0.1	29,578	0.00%
2022/08/31	0	0.00	0	498.25	505.00	0	29,198	0.00%
2022/08/30	1.1	498.06	0	0.00	496.00	1.1	28,856	0.00%
2022/08/29	5.2	499.41	0	0.00	498.50	5.2	28,778	0.02%
2022/08/26	1	513.98	2	514.00	512.00	-1	28,629	0.00%
2022/08/24	1	503.06	0	0.00	503.00	1	29,098	0.00%
2022/08/23	5	503.81	0	0.00	504.00	5	30,061	0.02%
2022/08/22	3	511.00	2	511.00	510.00	1	30,315	0.00%
2022/08/19	3	518.67	1	519.00	519.00	2	30,432	0.01%
2022/08/18	2	519.01	3	519.67	520.00	-1	30,670	0.00%
2022/08/17	0.1	525.08	0	0.00	527.00	0.1	30,742	0.00%
2022/08/16	0	524.00	5	524.20	525.00	-5	30,586	-0.02%
2022/08/15	0	521.00	7	519.71	523.00	-7	30,524	-0.02%
2022/08/12	0	515.50	9.2	515.78	517.00	-9.2	30,547	-0.03%
2022/08/11	0	0.00	5	512.20	514.00	-5	30,704	-0.02%
2022/08/10	3.1	500.37	0	0.00	500.00	3.1	30,818	0.01%
2022/08/09	0	509.00	3	508.03	510.00	-3	30,879	-0.01%
2022/08/08	4	512.50	0.1	513.00	512.00	3.9	30,879	0.01%
2022/08/05	0	0.00	6.1	512.33	516.00	-6.1	31,041	-0.02%
2022/08/04	0	499.50	0	0.00	500.00	0	31,033	0.00%
2022/08/03	0.1	495.38	1	494.50	501.00	-0.9	31,051	0.00%
2022/08/02	1.1	491.52	2	493.50	492.00	-0.9	31,285	0.00%
2022/08/01	4.1	501.98	0	0.00	504.00	4.1	31,013	0.01%
2022/07/29	1	505.02	0.1	508.00	509.00	0.9	31,151	0.00%
2022/07/28	1	503.00	1	507.00	501.00	0	31,006	0.00%
2022/07/27	1.1	492.12	3	498.50	502.00	-1.9	30,718	-0.01%
2022/07/26	3.1	492.51	1	491.51	495.00	2.1	30,869	0.01%
2022/07/25	0	0.00	2	502.00	499.50	-2	31,179	-0.01%
2022/07/22	0	0.00	2	503.00	503.00	-2	31,681	-0.01%
2022/07/21	2	494.78	3.1	497.20	501.00	-1	32,190	0.00%
2022/07/20	4.1	496.18	5.1	500.68	495.00	-1	32,415	0.00%
2022/07/19	1.1	488.67	1	489.50	491.00	0.1	32,545	0.00%
2022/07/18	1	493.47	0	0.00	495.50	1	32,701	0.00%
2022/07/15	1	477.63	5	484.23	492.50	-4	32,356	-0.01%
2022/07/14	1	465.10	0	0.00	475.00	1	31,952	0.00%
2022/07/13	1	467.54	4.2	468.60	470.50	-3.2	31,697	-0.01%
2022/07/12	1.1	451.03	0.5	452.00	449.50	0.6	31,226	0.00%
2022/07/11	0.1	463.00	0	0.00	462.00	0.1	31,311	0.00%
2022/07/08	1	463.06	2.1	463.09	467.00	-1	31,263	0.00%
2022/07/07	16	441.75	18.7	449.97	457.50	-2.7	31,229	-0.01%
2022/07/06	11.1	442.02	11.2	438.65	435.50	-0.1	30,937	0.00%
2022/07/05	7	436.65	10	442.90	446.00	-3	30,873	-0.01%
2022/07/04	15.4	445.47	27	445.93	440.00	-11.6	30,506	-0.04%
2022/07/01	22.9	458.90	14	453.61	453.50	8.9	30,347	0.03%
2022/06/30	15.2	480.34	12	482.00	476.00	3.2	29,946	0.01%
2022/06/29	5.4	493.76	2	491.00	491.00	3.4	29,671	0.01%
2022/06/28	0	498.00	0	0.00	497.50	0	29,540	0.00%
2022/06/27	0	503.00	4	500.00	498.50	-4	29,972	-0.01%
2022/06/24	4.2	486.92	0	0.00	486.50	4.2	29,589	0.01%
2022/06/23	1.5	486.77	2	488.25	485.50	-0.5	29,563	0.00%
2022/06/22	1.2	495.77	0	0.00	494.50	1.2	29,273	0.00%
2022/06/21	0	0.00	2	503.00	505.00	-2	29,091	-0.01%
2022/06/20	3.1	498.81	0	0.00	498.00	3.1	28,969	0.01%
2022/06/17	4.3	501.21	0	0.00	501.00	4.3	28,737	0.01%
2022/06/16	2.1	509.51	2	512.00	508.00	0.1	28,369	0.00%
2022/06/15	3.3	509.76	1	513.00	509.00	2.3	28,692	0.01%
2022/06/14	1.2	508.34	0	0.00	513.00	1.2	29,113	0.00%
2022/06/13	7.1	516.87	0	0.00	516.00	7.1	29,231	0.02%
2022/06/10	4	530.51	0	0.00	530.00	4	29,915	0.01%
2022/06/09	2	538.50	0	0.00	541.00	2	30,121	0.01%
2022/06/08	0	0.00	5	543.40	544.00	-5	30,495	-0.02%
2022/06/07	2	534.50	0	0.00	535.00	2	30,939	0.01%
2022/06/06	1	540.00	2	543.00	540.00	-1	31,482	0.00%
2022/06/02	1	542.00	0	0.00	540.00	1	32,503	0.00%
2022/06/01	0.1	553.09	2	552.00	549.00	-1.9	33,586	-0.01%
2022/05/31	5.3	542.99	0	0.00	560.00	5.3	34,031	0.02%
2022/05/30	0	0.00	2	541.01	547.00	-2	33,392	-0.01%
2022/05/27	0	0.00	2	528.50	530.00	-2	33,493	-0.01%
2022/05/26	4.1	516.58	0	0.00	514.00	4.1	34,140	0.01%
2022/05/24	0.1	522.15	0	0.00	520.00	0.1	36,006	0.00%
2022/05/23	0.1	529.00	0	0.00	528.00	0.1	36,242	0.00%
2022/05/20	0.2	530.00	1	529.00	530.00	-0.8	36,525	0.00%
2022/05/19	1.2	522.20	0	0.00	522.00	1.2	36,544	0.00%
2022/05/18	0	538.00	0	0.00	538.00	0	36,409	0.00%
2022/05/17	0	0.00	7	527.01	530.00	-7	36,201	-0.02%
2022/05/16	0	523.00	2	521.50	520.00	-2	36,213	-0.01%
2022/05/13	4	510.50	0	513.00	511.00	4	36,226	0.01%
2022/05/12	1.4	512.13	3	514.00	505.00	-1.6	36,205	0.00%
2022/05/11	1.5	520.00	4	522.00	521.00	-2.5	36,111	-0.01%
2022/05/10	5.4	510.61	1	513.00	518.00	4.4	36,236	0.01%
2022/05/09	6.2	522.39	5	522.40	520.00	1.2	36,043	0.00%
2022/05/06	5.1	528.23	5	528.00	528.00	0.1	36,311	0.00%
2022/05/05	0	0.00	4	542.50	542.00	-4	36,719	-0.01%
2022/05/04	1.1	533.04	1	534.00	534.00	0.1	36,878	0.00%
2022/05/03	2.2	531.30	3	538.33	531.00	-0.8	37,474	0.00%
2022/04/29	10	539.00	1	537.00	538.00	9	37,822	0.02%
2022/04/28	1.1	526.39	1	531.00	531.00	0.1	38,037	0.00%
2022/04/27	9	528.29	1	526.00	526.00	8	38,056	0.02%
2022/04/26	2.5	546.58	0	0.00	546.00	2.5	37,799	0.01%
2022/04/25	14.4	549.26	1	548.00	547.00	13.4	37,929	0.04%
2022/04/22	1.3	558.09	0	0.00	558.00	1.3	38,201	0.00%
2022/04/21	2	566.02	0	0.00	565.00	2	39,298	0.01%
2022/04/20	1.4	566.45	1	570.00	570.00	0.4	39,626	0.00%
2022/04/19	0.1	565.00	0	0.00	565.00	0.1	39,813	0.00%
2022/04/18	0.2	563.05	0	0.00	561.00	0.2	40,089	0.00%
2022/04/15	6.3	563.70	1	563.00	562.00	5.3	40,464	0.01%
2022/04/14	0.1	576.00	0	0.00	573.00	0.1	40,632	0.00%
2022/04/13	1	566.00	0	574.00	573.00	1	41,201	0.00%
2022/04/12	3.2	558.25	1	562.00	557.00	2.2	41,763	0.01%
2022/04/11	6.2	559.72	1	565.00	558.00	5.2	42,575	0.01%
2022/04/08	2.1	568.47	0	0.00	567.00	2.1	43,114	0.00%
2022/04/07	6.7	570.33	1	566.00	566.00	5.7	42,975	0.01%
2022/04/06	4.1	577.77	0	0.00	578.00	4.1	42,670	0.01%
2022/04/01	7.1	585.30	0	0.00	589.00	7.1	42,608	0.02%
2022/03/31	1	596.00	0	0.00	597.00	1	42,383	0.00%
2022/03/30	0	0.00	14.1	598.99	600.00	-14.1	42,190	-0.03%
2022/03/29	2	586.00	2.6	587.00	589.00	-0.6	41,780	0.00%
2022/03/28	2	583.00	1.1	584.09	584.00	0.9	41,696	0.00%
2022/03/25	1	597.00	1	597.00	598.00	0	41,541	0.00%
2022/03/24	0	0.00	0.1	590.00	591.00	-0.1	41,462	0.00%
2022/03/23	3	587.33	2	590.00	590.00	1	41,530	0.00%
2022/03/22	1	577.06	1	585.00	583.00	0	41,462	0.00%
2022/03/21	7	585.00	1	587.98	586.00	6	41,489	0.01%
2022/03/18	1.1	579.00	1	579.00	581.00	0.1	41,509	0.00%
2022/03/17	0.5	578.00	9	579.22	582.00	-8.5	41,034	-0.02%
2022/03/16	6.2	557.24	1.2	560.00	558.00	5.1	40,193	0.01%
2022/03/15	15	560.18	2.1	559.05	558.00	12.9	39,654	0.03%
2022/03/14	1.6	573.36	1	577.00	572.00	0.6	38,771	0.00%
2022/03/11	2.2	580.22	1	575.00	575.00	1.2	38,519	0.00%
2022/03/10	2.1	585.56	3	587.67	587.00	-1	38,267	0.00%
2022/03/09	3.1	569.71	1	571.00	568.00	2.1	37,892	0.01%
2022/03/08	20.4	563.45	4	563.25	563.00	16.4	37,776	0.04%
2022/03/07	16.1	578.16	0	0.00	576.00	16.1	36,818	0.04%
2022/03/04	5.8	595.32	1	594.00	595.00	4.8	36,413	0.01%
2022/03/03	1.2	602.10	6	602.67	602.00	-4.8	35,872	-0.01%
2022/03/02	7.3	601.48	2	604.00	601.00	5.3	35,752	0.01%
2022/03/01	8.3	601.48	1	609.00	604.00	7.3	35,275	0.02%
2022/02/25	4.3	604.11	3	606.00	604.00	1.3	34,503	0.00%
2022/02/24	19.4	614.82	0.1	615.00	604.00	19.3	33,345	0.06%
2022/02/23	3.1	624.75	0.1	628.00	625.00	3	32,459	0.01%
2022/02/22	3.1	627.05	2	626.50	627.00	1.1	32,519	0.00%
2022/02/21	6.4	633.07	0	0.00	632.00	6.4	32,286	0.02%
2022/02/18	4	637.26	3	638.00	637.00	1	32,218	0.00%
2022/02/17	2.1	642.56	0	645.00	645.00	2	32,220	0.01%
2022/02/16	0	0.00	2	643.50	646.00	-2	32,177	-0.01%
2022/02/15	4.1	634.77	1	639.00	633.00	3.1	32,021	0.01%
2022/02/14	3.1	635.74	6	635.33	637.00	-2.9	31,963	-0.01%
2022/02/11	0.1	645.00	5	645.00	650.00	-5	31,766	-0.02%
2022/02/10	7	642.57	4	644.74	649.00	3	31,980	0.01%
2022/02/09	0	0.00	1	635.00	633.00	-1	31,733	0.00%
2022/02/08	6	635.50	0	0.00	628.00	6	31,787	0.02%
2022/02/07	2	638.94	0	0.00	635.00	2	31,425	0.01%
2022/01/26	3.1	637.10	3	636.00	636.00	0.1	30,649	0.00%
2022/01/25	8.2	641.58	5	639.00	641.00	3.2	30,403	0.01%
2022/01/24	0	0.00	2	645.50	653.00	-2	29,800	-0.01%
2022/01/21	2.2	643.36	0	0.00	641.00	2.2	29,444	0.01%
2022/01/20	14	651.50	13	655.54	651.00	1	28,894	0.00%
2022/01/19	20.1	658.97	1	657.97	654.00	19.1	28,369	0.07%
2022/01/18	6	670.50	1	664.00	662.00	5	28,030	0.02%
2022/01/17	3.1	680.35	11.5	683.58	683.00	-8.4	27,585	-0.03%
2022/01/14	8	670.00	18	669.83	672.00	-10	26,825	-0.04%
2022/01/13	7	657.71	14	659.50	661.00	-7	25,511	-0.03%
2022/01/12	5.6	654.25	10.6	657.43	660.00	-5	25,150	-0.02%
2022/01/11	2	644.00	5	646.40	651.00	-3	24,793	-0.01%
2022/01/10	3	636.33	7	639.29	643.00	-4	24,559	-0.02%
2022/01/07	2	637.00	1	641.00	634.00	1	24,807	0.00%
2022/01/06	10	639.80	5	642.40	644.00	5	24,402	0.02%
2022/01/05	29	655.14	13	657.92	650.00	16	23,830	0.07%
2022/01/04	13	652.31	7.9	651.54	656.00	5.1	23,113	0.02%
2022/01/03	3	627.33	11	623.89	631.00	-8	22,096	-0.04%
2021/12/30	14	616.57	3	615.00	615.00	11	21,411	0.05%
2021/12/29	7	615.43	12.1	616.34	616.00	-5.1	21,625	-0.02%
2021/12/28	0	0.00	11.1	612.46	615.00	-11.1	21,780	-0.05%
2021/12/27	0	0.00	7	606.86	606.00	-7	21,565	-0.03%
2021/12/24	0	0.00	6	607.00	604.00	-6	21,905	-0.03%
2021/12/23	1	604.00	14	606.00	606.00	-13	22,229	-0.06%
2021/12/22	3	599.00	2	599.00	600.00	1	22,772	0.00%
2021/12/21	8	596.13	5	599.00	597.00	3	22,887	0.01%
2021/12/20	7.1	601.28	0	0.00	598.00	7.1	22,928	0.03%
2021/12/17	2	601.00	3	607.00	607.00	-1	22,850	0.00%
2021/12/16	4	602.00	6	604.50	605.00	-2	22,810	-0.01%
2021/12/15	4	597.00	3	600.33	600.00	1	23,123	0.00%
2021/12/14	11.1	597.46	0	0.00	599.00	11.1	23,438	0.05%
2021/12/13	8	605.50	20	608.50	601.00	-12	23,437	-0.05%
2021/12/10	28	605.04	1	607.00	605.00	27	23,532	0.11%
2021/12/09	0	0.00	2	607.00	608.00	-2	23,598	-0.01%
2021/12/08	3	606.33	5	613.00	602.00	-2	23,667	-0.01%
2021/12/07	4.1	598.95	5	604.60	607.00	-0.9	23,591	0.00%
2021/12/06	4	601.75	0	0.00	600.00	4	23,593	0.02%
2021/12/03	4	607.50	3	610.33	608.00	1	23,830	0.00%
2021/12/02	7	608.00	11	612.09	615.00	-4	23,887	-0.02%
2021/12/01	1	594.00	5	599.80	600.00	-4	24,062	-0.02%
2021/11/30	6	593.00	2	595.50	596.00	4	24,563	0.02%
2021/11/29	0	0.00	2	594.00	593.00	-2	23,931	-0.01%
2021/11/26	1.2	597.68	0	0.00	596.00	1.2	24,042	0.00%
2021/11/25	0	0.00	25	605.56	603.00	-25	24,477	-0.10%
2021/11/24	26	603.62	2	612.00	603.00	24	24,888	0.10%
2021/11/23	2	611.50	2	614.00	612.00	0	24,999	0.00%
2021/11/22	2	616.00	2	618.00	615.00	0	25,405	0.00%
2021/11/19	5	618.00	4.1	621.95	618.00	1	25,525	0.00%
2021/11/18	2	608.00	2.1	610.95	613.00	-0.1	25,347	0.00%
2021/11/17	1	609.00	1	612.00	610.00	0	25,574	0.00%
2021/11/16	0	0.00	2.1	611.95	610.00	-2.1	26,005	-0.01%
2021/11/15	5	609.00	3.1	609.28	608.00	1.9	26,303	0.01%
2021/11/12	8	605.25	0	0.00	604.00	8	26,772	0.03%
2021/11/11	7	600.00	0	0.00	606.00	7	27,033	0.03%
2021/11/10	1	610.00	8	611.87	612.00	-7	27,047	-0.03%
2021/11/09	2	612.00	16.2	611.58	611.00	-14.2	27,155	-0.05%
2021/11/08	1	601.00	4	600.00	602.00	-3	26,754	-0.01%
2021/11/05	0	0.00	12	597.58	600.00	-12	26,758	-0.04%
2021/11/04	3	589.99	0	0.00	587.00	3	26,490	0.01%
2021/11/03	2	592.50	0	0.00	592.00	2	26,481	0.01%
2021/11/02	2	591.50	2	594.00	592.00	0	26,538	0.00%
2021/11/01	1.1	590.91	0	0.00	590.00	1.1	26,537	0.00%
2021/10/29	1	595.00	1	591.00	590.00	0	26,607	0.00%
2021/10/28	1	595.00	0	0.00	595.00	1	26,557	0.00%
2021/10/27	3	594.67	1	599.00	599.00	2	26,672	0.01%
2021/10/26	1	594.00	3	598.67	599.00	-2	26,739	-0.01%
2021/10/25	2	593.00	0	0.00	593.00	2	26,792	0.01%
2021/10/22	2	596.50	3	600.00	600.00	-1	27,115	0.00%
2021/10/21	4	598.25	2	596.00	596.00	2	27,178	0.01%
2021/10/20	0	0.00	1	603.00	598.00	-1	27,268	0.00%
2021/10/19	1	596.00	0	0.00	600.00	1	27,250	0.00%
2021/10/18	5.1	598.33	0	0.00	590.00	5.1	27,394	0.02%
2021/10/15	0	0.00	7	592.30	600.00	-7	27,505	-0.03%
2021/10/14	4	576.75	3	577.00	573.00	1	26,875	0.00%
2021/10/13	6.1	572.66	0	0.00	571.00	6.1	27,320	0.02%
2021/10/12	0.1	568.00	20	570.00	575.00	-19.9	27,970	-0.07%
2021/10/08	21.1	574.34	0	0.00	575.00	21.1	27,894	0.08%
2021/10/06	0.2	569.30	0	0.00	571.00	0.2	28,639	0.00%
2021/10/05	1	561.06	0	0.00	572.00	1	28,619	0.00%
2021/10/04	0.3	572.17	0	0.00	572.00	0.3	28,539	0.00%
2021/10/01	2.2	571.71	0	0.00	574.00	2.2	28,542	0.01%
2021/09/30	1	582.98	1	578.00	580.00	0	28,214	0.00%
2021/09/29	1.3	580.27	1	581.00	580.00	0.3	27,922	0.00%
2021/09/28	0	596.00	0	0.00	594.00	0	27,582	0.00%
2021/09/27	0	0.00	2	599.00	602.00	-2	27,608	-0.01%
2021/09/24	1	597.00	0	0.00	598.00	1	27,588	0.00%
2021/09/22	3.1	586.75	0	0.00	586.00	3.1	27,840	0.01%
2021/09/17	3	600.67	3	607.33	600.00	0	27,413	0.00%
2021/09/16	5.1	603.24	2	600.01	600.00	3.1	27,048	0.01%
2021/09/15	2	607.00	3	610.67	607.00	-1	26,949	0.00%
2021/09/14	2.1	613.00	11	613.00	613.00	-8.9	27,131	-0.03%
2021/09/13	5	615.40	2	616.50	615.00	3	27,354	0.01%
2021/09/10	1	620.00	5.2	621.61	622.00	-4.2	27,838	-0.01%
2021/09/09	10	615.90	1	619.00	619.00	9	28,111	0.03%
2021/09/08	2	618.49	402.1	619.97	619.00	-400	28,180	-1.42%	大賣/鉅額交易
2021/09/07	0	0.00	0	626.65	623.00	0	27,980	0.00%
2021/09/06	410.2	634.61	4.7	629.62	631.00	405.5	27,971	1.45%	大買/鉅額交易
2021/09/03	2	613.50	11.2	617.38	620.00	-9.2	27,449	-0.03%
2021/09/02	1	610.00	2	614.00	607.00	-1	27,066	0.00%
2021/09/01	0	0.00	1	611.00	613.00	-1	26,999	0.00%
2021/08/31	2	599.50	9.6	605.47	614.00	-7.6	26,721	-0.03%
2021/08/30	2	601.00	3.3	603.37	605.00	-1.3	26,128	-0.01%
2021/08/27	0	598.00	2	597.99	599.00	-2	25,782	-0.01%
2021/08/26	12	595.67	3.1	592.39	594.00	8.9	25,682	0.03%
2021/08/25	2	575.00	113	577.03	585.00	-111	25,316	-0.44%	大賣/鉅額交易
2021/08/24	0	572.00	4	574.00	572.00	-4	25,155	-0.02%
2021/08/23	113	562.38	0.1	569.00	566.00	112.9	25,251	0.45%	大買/鉅額交易
2021/08/20	0.2	558.15	0	0.00	552.00	0.2	25,175	0.00%
2021/08/19	1.2	563.94	0	0.00	559.00	1.2	25,451	0.00%
2021/08/18	3.2	573.25	1	571.00	574.00	2.2	25,116	0.01%
2021/08/17	0	580.00	0	0.00	580.00	0	24,938	0.00%
2021/08/13	1	579.06	3	580.00	581.00	-2	24,808	-0.01%
2021/08/11	2	590.00	2	588.50	590.00	0	25,152	0.00%
2021/08/10	2	595.00	1	591.00	591.00	1	25,546	0.00%
2021/08/09	0	0.00	1	587.00	595.00	-1	26,196	0.00%
2021/08/05	0	0.00	1	596.00	596.00	-1	27,414	0.00%
2021/08/04	0	0.00	1	596.00	596.00	-1	29,354	0.00%
2021/08/02	0	0.00	1	590.00	590.00	-1	29,962	0.00%
2021/07/28	5.1	575.59	2	576.00	579.00	3.1	30,333	0.01%
2021/07/27	0	0.00	8	581.00	580.00	-8	30,401	-0.03%
2021/07/26	4	581.75	0	0.00	580.00	4	30,799	0.01%
2021/07/23	2	585.51	0	0.00	585.00	2	30,969	0.01%
2021/07/22	1	590.00	5	593.20	591.00	-4	31,114	-0.01%
2021/07/21	3	583.00	2	585.00	585.00	1	31,118	0.00%
2021/07/20	0	583.00	10	581.00	581.00	-10	31,202	-0.03%
2021/07/19	6.1	580.69	4	581.25	582.00	2.1	31,407	0.01%
2021/07/16	6	592.00	0	0.00	589.00	6	31,294	0.02%
2021/07/15	2	610.00	0	612.00	614.00	2	30,968	0.01%
2021/07/14	10	613.00	5	612.39	613.00	5	31,179	0.02%
2021/07/13	5	607.20	14	602.72	607.00	-9	30,943	-0.03%
2021/07/12	4	592.00	2	596.00	593.00	2	30,876	0.01%
2021/07/09	3.1	581.75	0	0.00	584.00	3.1	30,911	0.01%
2021/07/08	1	589.01	0	0.00	588.00	1	30,928	0.00%
2021/07/07	2	590.00	2	592.50	594.00	0	31,008	0.00%
2021/07/06	7	591.43	3	591.67	592.00	4	31,101	0.01%
2021/07/05	0	594.00	1	595.00	591.00	-1	31,340	0.00%
2021/07/02	1	588.00	1	588.00	588.00	0	31,258	0.00%
2021/07/01	1	593.00	0	0.00	593.00	1	31,362	0.00%
2021/06/30	0	0.00	11.1	598.45	595.00	-11.1	31,667	-0.03%
2021/06/29	11.1	593.91	3	595.33	595.00	8.1	31,970	0.03%
2021/06/28	1.1	587.05	7	588.00	590.00	-6	32,137	-0.02%
2021/06/25	5	594.20	3	595.31	591.00	2	32,438	0.01%
2021/06/24	1.1	589.09	0	0.00	590.00	1.1	32,754	0.00%
2021/06/23	0	0.00	6.1	590.70	595.00	-6.1	33,092	-0.02%
2021/06/22	7	583.42	3	581.33	578.00	4	33,647	0.01%
2021/06/21	14.1	585.64	0.1	585.00	583.00	14	34,968	0.04%
2021/06/18	0	0.00	1	603.00	603.00	-1	34,720	0.00%
2021/06/17	0	0.00	1	602.00	606.00	-1	34,743	0.00%
2021/06/16	3	605.67	2	607.99	605.00	1	35,540	0.00%
2021/06/15	3	606.00	0.1	607.08	609.00	2.9	35,598	0.01%
2021/06/11	0	0.00	6.1	601.31	602.00	-6.1	35,823	-0.02%
2021/06/10	8.1	595.98	9	597.33	599.00	-0.9	36,035	0.00%
2021/06/09	5	584.40	0	0.00	586.00	5	36,016	0.01%
2021/06/08	0	592.00	0	0.00	589.00	0	36,234	0.00%
2021/06/07	4	586.00	5	589.40	592.00	-1	36,918	0.00%
2021/06/04	1	591.00	0	0.00	595.00	1	37,301	0.00%
2021/06/03	3	597.33	0	0.00	596.00	3	38,183	0.01%
2021/06/02	0.1	594.13	0	0.00	595.00	0.1	38,551	0.00%
2021/06/01	2	597.00	3	597.67	598.00	-1	39,517	0.00%
2021/05/31	1	596.00	2	595.50	597.00	-1	40,346	0.00%
2021/05/28	1	589.00	4	587.50	590.00	-3	40,639	-0.01%
2021/05/27	0	576.68	1	578.00	582.00	-1	41,053	0.00%
2021/05/26	1.1	583.89	1.1	584.09	585.00	0	41,879	0.00%
2021/05/25	0	0.00	24	578.50	583.00	-24	42,287	-0.06%
2021/05/24	11	569.36	2.3	568.27	568.00	8.8	42,837	0.02%
2021/05/21	5	569.80	13	573.61	573.00	-8	43,410	-0.02%
2021/05/20	8	563.38	6	565.33	567.00	2	43,561	0.00%
2021/05/19	1	566.00	0	0.00	567.00	1	43,903	0.00%
2021/05/18	8	568.01	12.1	566.71	572.00	-4.1	44,304	-0.01%
2021/05/17	15.2	547.55	7	548.86	549.00	8.2	45,369	0.02%
2021/05/14	4.1	555.05	16.3	557.04	557.00	-12.2	45,319	-0.03%
2021/05/13	28.3	553.44	27	553.44	547.00	1.3	45,467	0.00%
2021/05/12	18.5	554.24	15	555.07	560.00	3.5	45,166	0.01%
2021/05/11	3.5	574.58	48.1	578.12	571.00	-44.6	44,280	-0.10%
2021/05/10	32.4	589.19	7.2	595.92	589.00	25.2	44,416	0.06%
2021/05/07	23	598.00	4	595.75	599.00	19	45,584	0.04%
2021/05/06	0.1	584.57	0	0.00	587.00	0.1	46,722	0.00%
2021/05/05	3.1	586.07	3	587.33	585.00	0.1	47,208	0.00%
2021/05/04	7.1	591.09	7	586.86	591.00	0.1	48,387	0.00%
2021/05/03	5.2	590.27	11	593.73	588.00	-5.8	49,264	-0.01%
2021/04/29	12.2	607.31	1	600.00	600.00	11.2	50,651	0.02%
2021/04/28	5	602.60	1	602.02	602.00	4	51,603	0.01%
2021/04/27	4	606.25	3	609.67	610.00	1	52,569	0.00%
2021/04/26	2	604.53	3	607.00	610.00	-1	52,974	0.00%
2021/04/23	4	597.00	17	600.00	602.00	-13	53,221	-0.02%
2021/04/22	15	595.00	4	592.25	591.00	11	54,289	0.02%
2021/04/21	7.2	594.62	0.1	597.00	592.00	7.1	54,977	0.01%
2021/04/20	0	599.58	0	0.00	602.00	0	55,381	0.00%
2021/04/19	0	603.80	0	0.00	603.00	0	55,639	0.00%
2021/04/16	9	606.00	3.1	609.90	610.00	5.9	56,050	0.01%
2021/04/15	5	613.00	27	612.00	619.00	-22	56,233	-0.04%
2021/04/14	10	605.00	21	603.24	612.00	-11	56,528	-0.02%
2021/04/13	32	606.88	3.1	608.69	605.00	29	56,911	0.05%
2021/04/12	1	605.00	1	606.00	605.00	0	57,051	0.00%
2021/04/09	3	610.33	3	618.00	610.00	0	57,321	0.00%
2021/04/08	4	609.00	2	612.00	613.00	2	57,365	0.00%
2021/04/07	1.1	609.01	2	610.00	610.00	-0.9	57,737	0.00%
2021/04/01	1	595.00	3.1	599.67	602.00	-2.1	57,368	0.00%
2021/03/31	1.1	590.90	0	0.00	587.00	1.1	56,856	0.00%
2021/03/30	4	594.25	1	597.00	597.00	3	56,461	0.01%
2021/03/29	0	0.00	6	600.33	599.00	-6	56,211	-0.01%
2021/03/26	0.1	590.00	10	587.00	590.00	-9.9	55,953	-0.02%
2021/03/25	11.2	576.51	19	571.74	575.00	-7.8	55,920	-0.01%
2021/03/24	22.8	576.35	2	578.00	576.00	20.8	55,457	0.04%
2021/03/23	2	596.00	1	601.00	594.00	1	54,309	0.00%
2021/03/22	2.1	591.96	1	597.00	593.00	1	54,686	0.00%
2021/03/19	2.2	592.68	2	593.50	591.00	0.2	54,782	0.00%
2021/03/18	0	606.00	0	0.00	602.00	0	54,107	0.00%
2021/03/17	13.3	604.02	10	604.50	604.00	3.3	54,378	0.01%
2021/03/16	6	610.34	1.1	611.90	613.00	5	54,428	0.01%
2021/03/15	2	610.00	2	611.00	611.00	0	54,533	0.00%
2021/03/12	3	614.67	0	0.00	614.00	3	54,756	0.01%
2021/03/11	6	606.33	4	606.99	609.00	2	54,940	0.00%
2021/03/10	0	596.00	1	595.00	597.00	-1	54,886	0.00%
2021/03/09	5.2	590.79	5	590.60	595.00	0.2	54,812	0.00%
2021/03/08	3.2	601.60	8	605.50	598.00	-4.8	54,509	-0.01%
2021/03/05	6.3	593.63	6	593.00	601.00	0.3	54,407	0.00%
2021/03/04	6.2	604.37	2	605.50	601.00	4.2	55,072	0.01%
2021/03/03	3	607.66	19	617.89	622.00	-16	54,495	-0.03%
2021/03/02	6.1	616.44	9	613.67	609.00	-2.9	54,173	-0.01%
2021/02/26	9.7	612.87	2	610.50	606.00	7.7	53,964	0.01%
2021/02/25	0.3	635.00	1	636.00	635.00	-0.7	52,692	0.00%
2021/02/24	2.1	630.07	12.2	628.02	625.00	-10.2	52,607	-0.02%
2021/02/23	3	639.67	2	641.00	641.00	1	52,044	0.00%
2021/02/22	7	654.57	5	655.40	650.00	2	51,947	0.00%
2021/02/19	5	650.81	0	0.00	652.00	5	52,176	0.01%
2021/02/18	4	661.25	7	661.71	660.00	-3	52,545	-0.01%
2021/02/17	8.1	662.64	13.1	664.54	663.00	-5.1	53,026	-0.01%
2021/02/05	38	637.26	1	632.00	632.00	37	51,751	0.07%
2021/02/04	11.2	625.08	5.2	627.44	627.00	6	51,532	0.01%
2021/02/03	9	634.33	15	634.53	630.00	-6	51,372	-0.01%
2021/02/02	10.2	629.90	25	628.52	632.00	-14.8	51,141	-0.03%
2021/02/01	32	599.50	38	601.50	611.00	-6	50,489	-0.01%
2021/01/29	38.3	603.36	32	603.38	591.00	6.3	49,869	0.01%
2021/01/28	30.4	604.62	15	602.80	601.00	15.4	48,943	0.03%
2021/01/27	30.1	615.87	27	619.70	615.00	3.1	47,962	0.01%
2021/01/26	39.1	630.06	27	627.63	617.00	12.1	47,470	0.03%
2021/01/25	29.4	633.23	13	635.31	633.00	16.4	46,362	0.04%
2021/01/22	33.7	655.63	19	660.11	649.00	14.7	45,606	0.03%
2021/01/21	21.1	674.21	21	659.33	673.00	0.1	44,212	0.00%
2021/01/20	27.1	644.41	13	635.69	647.00	14.1	43,140	0.03%
2021/01/19	10.1	626.90	1	617.02	627.00	9.1	42,109	0.02%
2021/01/18	1.5	604.67	9.1	606.41	607.00	-7.6	41,518	-0.02%
2021/01/15	15	606.74	14	617.14	601.00	1	41,069	0.00%
2021/01/14	5.2	592.35	3	592.00	592.00	2.2	39,930	0.01%
2021/01/13	11.1	601.82	6	595.67	605.00	5	39,145	0.01%
2021/01/12	2	587.50	10	588.00	591.00	-8	38,521	-0.02%
2021/01/11	12.3	582.76	0	0.00	584.00	12.3	38,259	0.03%
2021/01/08	3.1	578.99	12	579.50	580.00	-8.9	38,224	-0.02%
2021/01/07	10	565.00	2	559.50	565.00	8	38,028	0.02%
2021/01/06	2.1	550.90	8	547.63	549.00	-5.9	37,855	-0.02%
2021/01/05	1	537.99	11	539.82	542.00	-10	37,732	-0.03%
2021/01/04	15.2	533.91	1	539.00	536.00	14.2	38,236	0.04%
2020/12/31	14.1	525.58	40	527.00	530.00	-25.9	38,602	-0.07%
2020/12/30	3.1	524.90	11	519.09	525.00	-7.9	38,818	-0.02%
2020/12/28	0.1	514.99	0.1	514.00	515.00	0	38,859	0.00%
2020/12/25	5	511.80	0	0.00	511.00	5	38,996	0.01%
2020/12/24	0	0.00	1	509.00	510.00	-1	39,326	0.00%
2020/12/23	1	508.00	0	0.00	509.00	1	39,646	0.00%
2020/12/22	0	512.00	1	512.00	509.00	-1	39,989	0.00%
2020/12/21	11	515.81	1	514.00	516.00	10	40,943	0.02%
2020/12/18	0	0.00	2	510.00	510.00	-2	41,123	0.00%
2020/12/17	0.2	511.46	7	514.43	508.00	-6.8	41,059	-0.02%
2020/12/16	627.1	513.98	642	514.03	512.00	-14.9	41,077	-0.04%	大買/大賣/
2020/12/15	0	506.00	1	506.00	504.00	-1	41,083	0.00%
2020/12/14	8.1	509.16	0	0.00	508.00	8.1	41,120	0.02%
2020/12/11	4.1	512.26	0.1	512.73	516.00	4	41,686	0.01%
2020/12/10	5.1	512.66	1	512.00	512.00	4.1	41,575	0.01%
2020/12/09	5	522.00	0	0.00	520.00	5	41,518	0.01%
2020/12/08	38	517.47	7	511.57	524.00	31	41,368	0.07%
2020/12/07	6	509.83	15	510.87	514.00	-9	41,273	-0.02%
2020/12/04	17.3	502.61	10	501.25	503.00	7.3	41,210	0.02%
2020/12/03	1	498.00	2	498.50	497.00	-1	40,753	0.00%
2020/12/02	1	498.50	0	0.00	499.00	1	40,690	0.00%
2020/12/01	6	486.67	10.1	488.71	490.00	-4	40,613	-0.01%
2020/11/30	13.1	482.95	10	488.00	480.50	3.1	40,578	0.01%
2020/11/27	1	488.00	2	491.25	489.00	-1	39,162	0.00%
2020/11/26	0	0.00	2	493.00	489.00	-2	39,236	-0.01%
2020/11/25	4	489.78	0.3	494.00	487.00	3.7	40,109	0.01%
2020/11/24	1.2	493.59	0	0.00	492.00	1.2	40,365	0.00%
2020/11/23	1	495.00	0	0.00	496.50	1	40,657	0.00%
2020/11/20	4	488.25	2	487.50	488.00	2	40,675	0.00%
2020/11/19	1	492.00	0	0.00	490.00	1	40,736	0.00%
2020/11/18	10.2	496.92	2	492.00	497.00	8.2	40,806	0.02%
2020/11/17	27.1	496.83	23	495.09	485.50	4.1	40,662	0.01%
2020/11/16	12.1	481.68	18	478.53	484.00	-5.9	40,705	-0.01%
2020/11/13	0	0.00	1	460.00	462.00	-1	39,864	0.00%
2020/11/12	3	460.67	1	459.50	458.00	2	40,040	0.00%
2020/11/11	1	455.00	9	452.39	457.00	-8	39,939	-0.02%
2020/11/10	13	451.31	1	450.00	451.00	12	39,717	0.03%
2020/11/09	1	455.00	11	457.91	458.50	-10	39,875	-0.03%
2020/11/06	3	452.67	1	454.50	452.50	2	40,088	0.00%
2020/11/05	2	446.25	10	451.00	451.00	-8	40,159	-0.02%
2020/11/04	3	448.83	2	450.25	450.00	1	40,178	0.00%
2020/11/03	2	439.75	7	440.79	441.00	-5	40,162	-0.01%
2020/11/02	0.2	430.00	0	0.00	435.50	0.2	40,339	0.00%
2020/10/30	2.1	434.07	0	0.00	432.00	2.1	40,567	0.01%
2020/10/29	10	437.20	2	438.00	437.00	8	40,460	0.02%
2020/10/28	1.1	446.00	1	444.54	444.00	0.1	41,043	0.00%
2020/10/27	5.1	446.05	1	446.50	447.00	4.1	41,462	0.01%
2020/10/26	0	452.50	0	0.00	450.00	0	42,280	0.00%
2020/10/23	0	0.00	1	457.00	452.00	-1	43,453	0.00%
2020/10/22	0	0.00	7.3	450.71	455.00	-7.3	45,906	-0.02%
2020/10/21	1	452.50	0	0.00	453.00	1	47,165	0.00%
2020/10/20	1	454.00	2	455.00	451.00	-1	48,141	0.00%
2020/10/19	0	0.00	5	454.50	457.50	-5	48,474	-0.01%
2020/10/16	8	450.31	36	451.11	449.00	-28	48,628	-0.06%
2020/10/15	4	452.88	5	453.40	453.00	-1	48,917	0.00%
2020/10/14	13	458.46	0	0.00	459.00	13	48,833	0.03%
2020/10/13	16	460.13	22	459.93	462.00	-6	49,248	-0.01%
2020/10/12	3	459.17	0	0.00	460.00	3	49,622	0.01%
2020/10/08	27	450.22	35	450.29	453.00	-8	49,767	-0.02%
2020/10/07	15	435.50	19	438.97	443.00	-4	49,781	-0.01%
2020/10/06	16	439.00	5	438.90	439.50	11	49,865	0.02%
2020/10/05	13	432.12	11	432.86	432.50	2	50,282	0.00%
2020/09/30	0	0.00	1	434.50	433.00	-1	50,324	0.00%
2020/09/29	1	429.00	0	0.00	431.00	1	50,380	0.00%
2020/09/28	1	425.50	2	430.00	431.50	-1	50,826	0.00%
2020/09/25	3	426.33	6	427.00	424.00	-3	51,210	-0.01%
2020/09/24	19	425.34	5	427.50	423.00	14	51,452	0.03%
2020/09/23	5	433.70	0	0.00	433.50	5	50,700	0.01%
2020/09/22	1	436.50	1	439.00	437.00	0	50,432	0.00%
2020/09/21	3	446.00	40	447.85	440.00	-37	50,647	-0.07%
2020/09/18	27	445.09	0	0.00	444.00	27	50,933	0.05%
2020/09/17	9	448.56	0	0.00	448.50	9	50,962	0.02%
2020/09/16	2	459.75	6.1	459.15	458.00	-4.1	50,951	-0.01%
2020/09/15	0	0.00	4	444.38	445.00	-4	50,504	-0.01%
2020/09/14	3	441.00	52	438.14	441.00	-49	50,656	-0.10%
2020/09/11	5	435.80	8	434.38	436.50	-3	50,490	-0.01%
2020/09/10	76	434.22	17	433.41	435.00	59	50,494	0.12%
2020/09/09	8	425.25	6	424.50	427.00	2	50,519	0.00%
2020/09/08	1	429.50	3	431.33	431.00	-2	50,694	0.00%
2020/09/07	15	430.47	4	426.00	426.00	11	51,064	0.02%
2020/09/04	6	429.00	7	427.93	429.00	-1	51,367	0.00%
2020/09/03	6	438.50	4	438.25	436.00	2	51,266	0.00%
2020/09/02	1	436.00	0	0.00	433.00	1	51,290	0.00%
2020/09/01	1	433.50	0	0.00	435.00	1	51,547	0.00%
2020/08/31	10	434.65	8	430.44	426.50	2	51,639	0.00%
2020/08/28	10	436.15	101	437.02	435.00	-91	51,059	-0.18%	大賣/
2020/08/27	111	450.30	16	448.13	444.00	95	51,199	0.19%	大買/
2020/08/26	11	441.50	3	439.83	442.00	8	50,729	0.02%
2020/08/25	1	433.50	1	434.50	434.50	0	50,673	0.00%
2020/08/24	0	0.00	8	427.75	428.00	-8	51,403	-0.02%
2020/08/21	12	423.75	7	424.14	424.50	5	51,070	0.01%
2020/08/20	2	420.75	11	415.45	415.00	-9	50,767	-0.02%
2020/08/19	2	432.50	0	0.00	427.50	2	50,082	0.00%
2020/08/18	2	433.50	4	437.75	433.00	-2	50,005	0.00%
2020/08/17	5	429.50	8	432.00	435.00	-3	49,980	-0.01%
2020/08/14	1	424.00	0	0.00	427.00	1	49,928	0.00%
2020/08/13	0	0.00	4	427.50	429.00	-4	50,082	-0.01%
2020/08/12	10	420.60	0	0.00	419.00	10	50,197	0.02%
2020/08/11	3	430.33	6	431.67	429.00	-3	50,744	-0.01%
2020/08/10	16	434.13	13	435.69	435.50	3	50,878	0.01%
2020/08/06	1	431.50	10	437.15	435.00	-9	50,674	-0.02%
2020/08/05	1	427.00	7	430.21	429.00	-6	50,858	-0.01%
2020/08/04	10	420.00	9	425.06	425.50	1	50,551	0.00%
2020/08/03	7	418.07	1,001	418.36	416.00	-994	50,403	-1.97%	大賣/鉅額交易
2020/07/31	106	427.98	3	426.17	425.50	103	49,593	0.21%	大買/鉅額交易
2020/07/30	116	433.21	20	436.45	434.00	96	49,333	0.19%	大買/
2020/07/29	115	425.52	10	427.10	422.00	105	48,572	0.22%	大買/鉅額交易
2020/07/28	632	438.23	10	439.90	435.00	622	48,340	1.29%	大買/鉅額交易
2020/07/27	103	424.44	4	422.50	424.50	99	46,492	0.21%	大買/
2020/07/24	3	389.50	14	390.25	386.00	-11	45,576	-0.02%
2020/07/23	1	382.00	1	381.50	381.50	0	44,756	0.00%
2020/07/22	21	384.19	411	381.12	384.00	-390	44,645	-0.87%	大賣/鉅額交易
2020/07/21	413	383.95	8	380.38	383.00	405	44,350	0.91%	大買/鉅額交易
2020/07/20	0	0.00	12	367.17	366.00	-12	43,940	-0.03%
2020/07/17	20	366.50	274	362.28	367.00	-254	43,931	-0.58%	大賣/鉅額交易
2020/07/16	271	357.53	10	358.50	357.50	261	43,861	0.60%	大買/鉅額交易
2020/07/15	6	367.83	0	0.00	363.00	6	43,415	0.01%
2020/07/14	2	356.50	1	362.00	363.50	1	44,130	0.00%
2020/07/13	2	352.75	4	351.88	354.50	-2	43,900	0.00%
2020/07/10	1	348.00	51	350.51	348.50	-50	44,021	-0.11%
2020/07/09	0	0.00	51	344.51	345.00	-51	43,822	-0.12%
2020/07/08	2	340.75	0	0.00	341.00	2	43,601	0.00%
2020/07/07	2	345.00	1	341.50	338.50	1	43,544	0.00%
2020/07/06	0.1	337.50	6	335.00	338.00	-5.9	43,022	-0.01%
2020/07/03	0	0.00	2	327.75	329.50	-2	42,699	0.00%
2020/07/02	40.1	321.50	78	320.96	322.00	-37.9	42,624	-0.09%
2020/07/01	1	317.00	8	317.63	317.50	-7	42,988	-0.02%
2020/06/30	71	312.73	1	313.50	313.00	70	43,237	0.16%
2020/06/29	7	311.64	0	0.00	312.00	7	43,234	0.02%
2020/06/24	60	317.00	2	317.75	317.50	58	43,110	0.13%
2020/06/23	3	313.03	3	314.67	315.00	0	43,353	0.00%
2020/06/22	1	314.00	2	312.75	312.00	-1	43,544	0.00%
2020/06/19	2	313.00	1	314.00	314.50	1	44,245	0.00%
2020/06/18	12	313.00	0	0.00	314.50	12	44,808	0.03%
2020/06/17	0	0.00	1	315.00	315.00	-1	45,596	0.00%
2020/06/16	1	315.50	5	315.00	315.00	-4	47,647	-0.01%
2020/06/15	12	311.79	0	0.00	309.50	12	49,714	0.02%
2020/06/12	1	316.00	4	313.63	316.00	-3	50,819	-0.01%
2020/06/11	8	325.31	4	323.38	320.50	4	52,072	0.01%
2020/06/10	3	321.00	6	321.75	322.50	-3	52,966	-0.01%
2020/06/09	4	316.00	0	0.00	319.00	4	54,797	0.01%
2020/06/08	4	316.50	2	316.50	318.00	2	56,080	0.00%
2020/06/05	1	311.00	1	310.50	311.50	0	56,277	0.00%
2020/06/04	0	0.00	5	304.50	306.00	-5	56,760	-0.01%
2020/06/03	0	0.00	13	299.77	301.00	-13	57,448	-0.02%
2020/06/01	0	0.00	2	295.50	295.50	-2	57,437	0.00%
2020/05/29	11	290.50	0	0.00	292.00	11	57,556	0.02%
2020/05/28	3	297.00	5	297.50	294.00	-2	57,055	0.00%
2020/05/27	0	297.00	1	296.50	296.50	-1	57,910	0.00%
2020/05/26	0	0.00	11	296.91	295.50	-11	58,540	-0.02%
2020/05/22	10	292.00	0	0.00	292.00	10	59,140	0.02%
2020/05/21	1	297.00	11	297.50	297.50	-10	59,165	-0.02%
2020/05/19	0	0.00	2.7	292.62	291.50	-2.7	58,934	0.00%
2020/05/18	12	291.88	15	291.17	290.00	-3	58,727	-0.01%
2020/05/15	15	298.00	7	297.93	298.00	8	58,342	0.01%
2020/05/14	6	293.00	0	0.00	293.00	6	57,899	0.01%
2020/05/13	2	294.25	5	295.20	297.00	-3	57,612	-0.01%
2020/05/12	16	297.44	12	296.33	295.00	4	57,555	0.01%
2020/05/11	10	301.00	30	299.95	301.00	-20	57,315	-0.03%
2020/05/08	22	298.00	0	0.00	297.50	22	57,295	0.04%
2020/05/07	2	297.00	21	298.52	297.50	-19	57,269	-0.03%
2020/05/06	2	295.25	2	294.25	296.00	0	57,288	0.00%
2020/05/05	5.2	295.85	12	296.83	295.50	-6.8	57,205	-0.01%
2020/05/04	33	296.06	6	295.42	295.00	27	57,424	0.05%
2020/04/30	1	303.50	4	304.00	304.50	-3	57,096	-0.01%
2020/04/29	0	0.00	1	298.50	299.00	-1	57,168	0.00%
2020/04/28	6	295.42	0	0.00	296.50	6	57,474	0.01%
2020/04/27	0	0.00	9	297.72	298.00	-9	58,939	-0.02%
2020/04/23	1	296.00	6	299.58	295.50	-5	59,274	-0.01%
2020/04/22	8	293.44	0	0.00	294.00	8	59,536	0.01%
2020/04/21	15	297.00	11	295.14	295.00	4	59,623	0.01%
2020/04/20	3	305.33	1	307.50	304.00	2	59,103	0.00%
2020/04/17	2	303.75	83	303.53	306.50	-81	58,925	-0.14%
2020/04/16	62	285.90	2	285.75	286.50	60	57,438	0.10%
2020/04/15	20	286.85	2	287.25	287.50	18	57,166	0.03%
2020/04/14	9	284.94	4	284.50	285.00	5	56,872	0.01%
2020/04/13	5	279.20	3	278.50	278.50	2	56,906	0.00%
2020/04/10	6	279.83	0	0.00	279.50	6	57,291	0.01%
2020/04/09	2	285.75	1	284.00	283.00	1	57,534	0.00%
2020/04/08	2	284.25	2	284.75	285.00	0	57,603	0.00%
2020/04/07	2	283.25	12	282.08	283.00	-10	57,355	-0.02%
2020/04/06	3	271.33	5	274.20	275.50	-2	56,901	0.00%
2020/04/01	6.1	272.49	5	274.10	271.50	1.1	56,240	0.00%
2020/03/31	3	271.33	6	273.25	274.00	-3	55,690	-0.01%
2020/03/30	15	266.17	5	266.50	267.50	10	55,081	0.02%
2020/03/27	138	276.31	38	274.41	273.00	100	54,487	0.18%	大買/
2020/03/26	8	279.19	50	278.72	280.00	-42	53,785	-0.08%
2020/03/25	42	276.54	116	277.21	277.00	-74	54,341	-0.14%	大賣/
2020/03/24	5	269.30	104	268.28	267.50	-99	53,932	-0.18%	大賣/
2020/03/23	13	257.08	126	258.53	255.00	-113	53,228	-0.21%	大賣/鉅額交易
2020/03/20	213	266.75	22	260.66	270.00	191	52,635	0.36%	大買/鉅額交易
2020/03/19	41	245.60	40.1	245.84	248.00	1	50,567	0.00%
2020/03/18	73	268.85	68	266.40	260.00	5	48,859	0.01%
2020/03/17	55	270.07	46	269.85	268.00	9	47,783	0.02%
2020/03/16	79	283.76	65	283.11	276.50	14	46,285	0.03%
2020/03/13	86	278.17	83	280.87	290.00	3	44,900	0.01%
2020/03/12	50.1	291.63	54	294.37	294.00	-3.9	42,791	-0.01%
2020/03/11	3.2	306.56	2	306.50	302.00	1.2	41,198	0.00%
2020/03/10	17	303.24	11	305.27	307.00	6	40,739	0.01%
2020/03/09	10	307.60	10	307.90	305.50	0	39,966	0.00%
2020/03/06	7	315.93	6	316.50	315.00	1	38,915	0.00%
2020/03/05	1	325.50	0	0.00	323.00	1	38,459	0.00%
2020/03/04	11	317.86	15	319.43	320.50	-4	38,344	-0.01%
2020/03/03	10	318.00	48	318.27	317.50	-38	37,946	-0.10%
2020/03/02	57	311.76	13	313.58	311.00	44	37,427	0.12%
2020/02/27	1	317.50	2	316.00	316.00	-1	37,785	0.00%
2020/02/26	9	317.50	25	318.68	318.50	-16	37,092	-0.04%
2020/02/25	18	320.61	21	321.00	322.00	-3	36,497	-0.01%
2020/02/24	9	320.33	6	320.42	320.00	3	36,363	0.01%
2020/02/21	5	325.50	6	326.08	325.00	-1	36,043	0.00%
2020/02/20	24	325.71	5	327.90	325.50	19	36,190	0.05%
2020/02/19	4	326.00	6	325.83	326.50	-2	36,052	-0.01%
2020/02/18	22	325.61	20	324.75	322.00	2	35,887	0.01%
2020/02/17	8	331.94	3	333.00	331.50	5	35,121	0.01%
2020/02/14	9	335.44	2	335.50	335.00	7	35,159	0.02%
2020/02/13	1	336.00	4	336.50	335.00	-3	35,169	-0.01%
2020/02/12	1	334.00	13	335.08	335.00	-12	35,375	-0.03%
2020/02/11	2	331.50	3	331.67	331.50	-1	35,176	0.00%
2020/02/10	17	322.91	3	325.17	327.50	14	35,189	0.04%
2020/02/07	1	328.00	11	328.55	328.00	-10	35,047	-0.03%
2020/02/06	2	330.75	6	331.42	332.50	-4	35,103	-0.01%
2020/02/05	4	327.75	6	327.17	327.50	-2	35,363	-0.01%
2020/02/04	3	321.50	11	321.32	325.00	-8	35,255	-0.02%
2020/02/03	11	314.36	23	312.67	315.00	-12	35,073	-0.03%
2020/01/31	21	321.07	7	320.93	320.00	14	34,623	0.04%
2020/01/30	58	320.09	56	320.41	316.50	2	34,194	0.01%
2020/01/20	20	333.30	29	333.88	333.00	-9	32,441	-0.03%
2020/01/17	7	333.71	65	334.50	333.00	-58	32,276	-0.18%
2020/01/16	88	334.47	4	334.63	334.50	84	31,895	0.26%
2020/01/15	13	338.31	11	339.91	340.00	2	31,453	0.01%
2020/01/14	5	346.00	1	346.00	346.00	4	31,096	0.01%
2020/01/13	0	0.00	2	341.50	341.50	-2	31,170	-0.01%
2020/01/10	3	337.50	5	337.70	339.50	-2	31,411	-0.01%
2020/01/09	1	337.00	4	336.25	337.50	-3	31,631	-0.01%
2020/01/08	3	329.67	6	329.92	329.50	-3	31,778	-0.01%
2020/01/07	3	328.50	1	326.50	329.50	2	31,785	0.01%
2020/01/06	8	332.94	0	0.00	332.00	8	31,715	0.03%
2020/01/03	2	337.25	1	336.50	339.50	1	31,540	0.00%
2020/01/02	3	334.50	2	337.00	339.00	1	31,430	0.00%
2019/12/31	3	331.83	1	331.00	331.00	2	31,193	0.01%
2019/12/30	2	338.25	0	0.00	334.50	2	31,399	0.01%
2019/12/27	0	0.00	3	337.67	338.00	-3	31,572	-0.01%
2019/12/26	2	333.00	0	0.00	333.00	2	31,782	0.01%
2019/12/25	0	0.00	3	332.67	333.00	-3	32,786	-0.01%
2019/12/24	0	0.00	0.7	333.00	332.00	-0.7	33,269	0.00%
2019/12/23	0	0.00	2	331.50	334.00	-2	33,544	-0.01%
2019/12/20	10	329.90	1	329.04	329.00	9	33,452	0.03%
2019/12/19	4	336.88	0	0.00	335.00	4	32,420	0.01%
2019/12/18	2	342.75	1	342.50	344.50	1	31,724	0.00%
2019/12/17	1	339.00	0	0.00	345.00	1	31,795	0.00%
2019/12/16	3	336.50	10	336.50	336.00	-7	31,536	-0.02%
2019/12/13	1	340.00	3	341.00	339.00	-2	31,772	-0.01%
2019/12/12	3	331.00	10	330.55	331.50	-7	31,264	-0.02%
2019/12/11	0	0.00	1	319.00	319.00	-1	30,929	0.00%
2019/12/10	2	314.00	1	313.50	313.50	1	30,843	0.00%
2019/12/09	4	315.25	1	316.00	316.00	3	31,103	0.01%
2019/12/06	0	0.00	3	313.50	313.00	-3	31,204	-0.01%
2019/12/05	0	0.00	7	311.93	312.00	-7	31,196	-0.02%
2019/12/03	1	306.00	0	0.00	307.00	1	31,433	0.00%
2019/12/02	1	307.00	0	0.00	307.50	1	31,397	0.00%
2019/11/29	3	306.00	0	0.00	305.00	3	31,426	0.01%
2019/11/27	0	0.00	1	311.50	311.00	-1	31,422	0.00%
2019/11/25	5	310.00	0	0.00	307.00	5	30,007	0.02%
2019/11/22	10	309.50	0	0.00	309.00	10	30,519	0.03%
2019/11/21	2	309.25	4	308.75	311.00	-2	30,634	-0.01%
2019/11/20	1	313.00	10	313.50	313.50	-9	30,402	-0.03%
2019/11/19	13	312.46	0	0.00	315.00	13	30,394	0.04%
2019/11/18	0.1	311.00	1	309.50	311.00	-0.9	30,206	0.00%
2019/11/14	0	0.00	2	303.00	303.50	-2	30,148	-0.01%
2019/11/13	3	302.00	1	302.00	304.00	2	30,309	0.01%
2019/11/12	2	303.00	0	0.00	305.00	2	30,466	0.01%
2019/11/11	9	302.78	4	302.13	301.00	5	30,761	0.02%
2019/11/08	8	306.06	1.2	305.67	305.50	6.8	30,561	0.02%
2019/11/07	9	308.11	0	0.00	309.00	9	30,497	0.03%
2019/11/06	2	309.25	1	309.50	311.00	1	30,521	0.00%
2019/11/05	2	309.25	8	309.50	310.50	-6	30,643	-0.02%
2019/11/04	1	304.00	6	307.25	307.00	-5	31,085	-0.02%
2019/11/01	3	297.00	0	0.00	299.00	3	31,197	0.01%
2019/10/31	1	299.50	0	0.00	298.50	1	31,595	0.00%
2019/10/30	0	0.00	2	298.50	299.50	-2	31,413	-0.01%
2019/10/29	2	298.00	32	297.98	298.50	-30	31,401	-0.10%
2019/10/28	0	0.00	2	294.75	294.50	-2	31,168	-0.01%
2019/10/25	0	0.00	1	293.50	293.50	-1	31,126	0.00%
2019/10/22	12	293.71	2	293.50	294.00	10	31,029	0.03%
2019/10/21	8	289.44	0	0.00	290.00	8	31,083	0.03%
2019/10/18	1	291.50	33	292.61	293.00	-32	31,031	-0.10%
2019/10/17	29	293.60	196	293.52	293.50	-167	31,275	-0.53%	大賣/鉅額交易
2019/10/16	74	295.48	222	296.52	296.50	-148	30,951	-0.48%	大賣/鉅額交易
2019/10/15	60	293.75	38	293.74	293.50	22	30,706	0.07%
2019/10/14	76	290.48	31	291.18	290.00	45	30,429	0.15%
2019/10/09	27	282.30	1	285.00	282.00	26	30,147	0.09%
2019/10/08	2	284.50	2	284.25	286.50	0	29,959	0.00%
2019/10/04	26	277.23	1	278.00	276.50	25	29,996	0.08%
2019/10/03	18	275.03	0	0.00	276.50	18	29,684	0.06%
2019/10/02	36	279.94	0	0.00	279.50	36	29,616	0.12%
2019/10/01	17	274.91	0	0.00	280.00	17	29,510	0.06%
2019/09/27	225	271.94	203	271.50	272.00	22	28,606	0.08%	大買/大賣/
2019/09/26	25	266.90	1	268.00	268.00	24	28,410	0.08%
2019/09/25	10	264.00	0	0.00	266.00	10	28,314	0.04%
2019/09/24	1	262.50	1	265.00	265.00	0	29,068	0.00%
2019/09/23	0	0.00	2	264.00	264.00	-2	29,096	-0.01%
2019/09/20	2	264.00	0	0.00	264.00	2	29,578	0.01%
2019/09/19	21	265.93	0	0.00	265.00	21	29,307	0.07%
2019/09/18	91	267.34	0	0.00	267.00	91	29,362	0.31%
2019/09/17	1	265.00	0	0.00	265.00	1	29,290	0.00%
2019/09/16	10	264.00	2	265.00	265.50	8	29,849	0.03%
2019/09/12	1	262.00	1	265.00	262.50	0	29,936	0.00%
2019/09/11	1	264.00	0	0.00	263.00	1	30,339	0.00%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/06	0	0.00	5	264.60	263.50	-5	30,818	-0.02%
2019/09/05	0.2	261.50	11	261.55	263.00	-10.8	30,945	-0.03%
2019/09/03	1	253.50	0	0.00	254.00	1	30,784	0.00%
2019/09/02	1	257.00	0	0.00	257.50	1	30,944	0.00%
2019/08/30	21	256.62	51	256.23	259.00	-30	31,277	-0.10%
2019/08/28	35	252.00	0	0.00	252.00	35	31,257	0.11%
2019/08/27	7	249.21	0	0.00	250.00	7	31,523	0.02%
2019/08/26	1	249.00	20	249.00	248.50	-19	31,453	-0.06%
2019/08/23	20	253.50	0	0.00	254.00	20	31,400	0.06%
2019/08/22	20	257.00	30	255.00	254.00	-10	31,606	-0.03%
2019/08/20	0	0.00	2	254.00	254.50	-2	33,082	-0.01%
2019/08/16	10	250.50	0	0.00	250.00	10	33,926	0.03%
2019/08/15	1	248.00	0	0.00	248.00	1	34,080	0.00%
2019/08/14	0	0.00	1	251.00	249.50	-1	34,953	0.00%
2019/08/08	1	249.00	1	251.50	253.50	0	35,408	0.00%
2019/08/06	3	245.17	12	241.63	248.50	-9	35,787	-0.03%
2019/08/05	12	246.79	1	246.50	246.50	11	35,281	0.03%
2019/08/02	2	251.75	11	251.14	251.50	-9	34,733	-0.03%
2019/08/01	11	256.05	0	0.00	256.50	11	34,392	0.03%
2019/07/31	1	259.00	1	259.50	259.50	0	34,318	0.00%
2019/07/29	0	0.00	3	261.33	261.00	-3	34,388	-0.01%
2019/07/26	1	261.50	0	0.00	261.00	1	34,594	0.00%
2019/07/25	2	263.00	0	0.00	265.00	2	34,705	0.01%
2019/07/23	0	0.00	1	264.00	264.00	-1	34,884	0.00%
2019/07/22	2	262.50	0	0.00	264.00	2	35,188	0.01%
2019/07/19	0	0.00	282	259.50	259.00	-282	35,203	-0.80%	大賣/鉅額交易
2019/07/18	86	253.84	21	253.05	254.00	65	34,649	0.19%
2019/07/17	13	253.69	0	0.00	252.00	13	34,724	0.04%
2019/07/16	120	254.96	1	256.00	256.00	119	34,713	0.34%	大買/鉅額交易
2019/07/15	72	252.67	2	251.50	254.50	70	35,101	0.20%
2019/07/12	13	250.38	1	250.50	250.50	12	35,239	0.03%
2019/07/11	0	0.00	2	249.50	250.00	-2	35,478	-0.01%
2019/07/10	10	245.00	12	245.29	247.00	-2	35,287	-0.01%
2019/07/09	0	0.00	3	241.00	242.00	-3	35,176	-0.01%
2019/07/05	5	242.90	0	0.00	243.00	5	35,080	0.01%
2019/07/03	8	243.63	0	0.00	242.50	8	35,211	0.02%
2019/07/02	0	0.00	8	249.00	249.00	-8	35,473	-0.02%
2019/07/01	0	0.00	4	246.13	248.50	-4	35,486	-0.01%
2019/06/28	4	238.88	0	0.00	239.00	4	34,784	0.01%
2019/06/27	1	239.00	4	237.00	240.50	-3	34,940	-0.01%
2019/06/26	6	235.00	0	0.00	234.50	6	34,710	0.02%
2019/06/25	12	238.58	0	0.00	238.50	12	34,483	0.03%
2019/06/24	1	241.00	5	241.00	241.00	-4	34,384	-0.01%
2019/06/21	1	247.50	2	248.50	248.50	-1	33,994	0.00%
2019/06/20	0	0.00	1	243.50	245.00	-1	33,296	0.00%
2019/06/19	0	0.00	1	243.00	244.00	-1	33,047	0.00%
2019/06/17	1	233.00	0	0.00	233.00	1	32,554	0.00%
2019/06/14	10	236.90	0	0.00	236.00	10	31,946	0.03%
2019/06/13	3	241.83	0	0.00	240.00	3	31,861	0.01%
2019/06/12	7	245.29	0	0.00	246.00	7	31,873	0.02%
2019/06/11	5	244.50	1	242.50	244.50	4	31,664	0.01%
2019/06/10	0	0.00	19	239.00	240.00	-19	31,473	-0.06%
2019/06/06	35	231.46	0	0.00	232.00	35	31,277	0.11%
2019/06/05	0	0.00	33	234.77	235.00	-33	31,087	-0.11%
2019/06/04	20	236.00	0	0.00	233.00	20	30,971	0.06%
2019/06/03	1	234.00	23	237.63	238.00	-22	30,849	-0.07%
2019/05/31	2	235.50	5	234.40	235.50	-3	30,672	-0.01%
2019/05/30	21	229.50	14	230.46	231.00	7	30,282	0.02%
2019/05/29	21	227.95	6	228.75	229.50	15	30,468	0.05%
2019/05/28	0	0.00	72	230.76	230.50	-72	30,613	-0.24%
2019/05/27	52	233.73	0	0.00	231.00	52	29,435	0.18%
2019/05/24	51	230.02	75	231.67	233.00	-24	29,245	-0.08%
2019/05/23	43	231.87	0	0.00	230.00	43	29,012	0.15%
2019/05/22	21	237.05	59	238.24	238.00	-38	28,597	-0.13%
2019/05/21	18	234.08	1	235.00	234.00	17	28,528	0.06%
2019/05/20	3	238.67	1	238.50	238.00	2	27,471	0.01%
2019/05/17	2	244.75	1	246.50	241.50	1	27,101	0.00%
2019/05/14	2	246.50	1	250.50	248.50	1	26,593	0.00%
2019/05/10	1	258.00	0	0.00	256.00	1	27,166	0.00%
2019/05/09	3	258.33	1	257.00	256.50	2	27,602	0.01%
2019/05/08	1	260.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	1	259.50	1	261.50	262.50	0	27,735	0.00%
2019/05/06	3	258.67	0	0.00	259.00	3	28,085	0.01%
2019/05/03	1	263.50	2	263.00	265.00	-1	27,979	0.00%
2019/05/02	0	0.00	1	259.50	259.00	-1	27,760	0.00%
2019/04/30	0	0.00	1	259.00	259.00	-1	27,790	0.00%
2019/04/29	0	0.00	2	259.50	259.50	-2	27,717	-0.01%
2019/04/26	3	260.67	0	0.00	260.00	3	28,026	0.01%
2019/04/24	1	268.00	0	0.00	269.00	1	27,530	0.00%
2019/04/23	1	267.00	2	267.00	268.00	-1	27,738	0.00%
2019/04/19	2	269.00	0	0.00	264.50	2	27,662	0.01%
2019/04/18	198	264.01	11	264.05	264.50	187	27,265	0.69%	大買/鉅額交易
2019/04/17	0	0.00	51	261.29	261.50	-51	27,403	-0.19%
2019/04/16	0	0.00	9	257.00	257.00	-9	27,151	-0.03%
2019/04/15	0	0.00	6	255.50	255.50	-6	27,414	-0.02%
2019/04/11	1	253.00	0	0.00	252.00	1	28,568	0.00%
2019/04/10	0	0.00	30	254.00	254.00	-30	28,702	-0.10%
2019/04/09	0	0.00	10	254.00	254.00	-10	28,762	-0.03%
2019/04/08	0	0.00	50	252.40	253.00	-50	28,748	-0.17%
2019/04/03	0	0.00	40	248.75	246.50	-40	28,270	-0.14%
2019/03/29	0	0.00	1	244.50	245.50	-1	27,657	0.00%
2019/03/27	200	241.65	0	0.00	241.50	200	28,265	0.71%	大買/鉅額交易
2019/03/25	1	242.00	0	0.00	241.50	1	28,450	0.00%
2019/03/15	0	0.00	1	237.50	239.00	-1	28,958	0.00%
2019/03/14	1	234.00	0	0.00	234.50	1	28,816	0.00%
2019/02/22	0	0.00	46	235.17	236.50	-46	31,016	-0.15%
2019/02/20	0	0.00	1	233.00	234.50	-1	31,595	0.00%
2019/02/14	0.1	227.00	0	0.00	227.00	0.1	32,239	0.00%
2019/02/11	0	0.00	40	228.75	228.00	-40	32,066	-0.12%
2019/01/30	10	221.00	10	221.00	221.00	0	31,335	0.00%
2019/01/29	10	222.50	0	0.00	222.50	10	31,098	0.03%
2019/01/25	0	0.00	51	226.99	226.00	-51	30,916	-0.16%
2019/01/24	0	0.00	1	222.50	222.50	-1	30,838	0.00%
2019/01/21	2	221.50	10	221.85	221.00	-8	31,383	-0.03%
2019/01/18	5	218.50	2	220.00	218.50	3	31,533	0.01%
2019/01/17	9	220.28	61	220.45	220.50	-52	31,964	-0.16%
2019/01/16	31	218.47	0	0.00	217.50	31	32,350	0.10%
2019/01/15	0	0.00	72	219.09	221.00	-72	32,413	-0.22%
2019/01/14	2	217.25	0	0.00	218.50	2	32,253	0.01%
2019/01/11	20	219.50	121	220.25	220.50	-101	32,432	-0.31%	大賣/鉅額交易
2019/01/09	0	0.00	60	215.25	215.50	-60	32,755	-0.18%
2019/01/07	0	0.00	9	212.00	213.00	-9	32,940	-0.03%
2019/01/04	69	206.80	3	211.50	208.00	66	33,136	0.20%
2019/01/03	0	0.00	4	215.50	215.50	-4	33,613	-0.01%
2019/01/02	10	219.55	0	0.00	219.50	10	33,526	0.03%
2018/12/27	0	0.00	16	221.47	223.00	-16	34,005	-0.05%
2018/12/26	3	216.50	23	218.57	216.50	-20	34,253	-0.06%
2018/12/25	23	216.80	0	0.00	217.50	23	34,399	0.07%
2018/12/22	120	221.00	0	0.00	221.50	120	34,704	0.35%	大買/鉅額交易
2018/12/20	1	221.50	1	221.50	221.00	0	35,193	0.00%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/17	0	0.00	3	224.33	223.50	-3	35,117	-0.01%
2018/12/14	2	221.00	0	0.00	222.50	2	35,295	0.01%
2018/12/12	0	0.00	52	225.98	226.50	-52	35,669	-0.15%
2018/12/11	5	220.00	0	0.00	222.50	5	35,640	0.01%
2018/12/10	1	219.00	12	219.00	219.00	-11	35,815	-0.03%
2018/12/06	1	220.50	0	0.00	220.00	1	36,331	0.00%
2018/12/05	14	226.64	0	0.00	226.00	14	36,233	0.04%
2018/12/04	1	233.00	5	234.00	234.00	-4	36,215	-0.01%
2018/12/03	15	234.50	55	233.77	235.00	-40	36,196	-0.11%
2018/11/30	3	226.67	23	227.83	225.50	-20	36,035	-0.06%
2018/11/29	0	0.00	24	230.29	229.00	-24	35,850	-0.07%
2018/11/28	10	222.20	0	0.00	226.50	10	35,682	0.03%
2018/11/27	2	220.50	10	224.00	224.00	-8	35,720	-0.02%
2018/11/26	0	0.00	2	223.00	223.00	-2	36,427	-0.01%
2018/11/23	0	0.00	11	219.00	218.50	-11	36,731	-0.03%
2018/11/22	1	221.50	2	220.50	219.00	-1	37,430	0.00%
2018/11/21	3	217.67	1	218.50	219.00	2	37,676	0.01%
2018/11/20	2	219.00	92	218.50	218.00	-90	37,341	-0.24%
2018/11/19	2	222.75	0	0.00	222.00	2	36,906	0.01%
2018/11/16	4	226.88	2	225.75	226.00	2	36,377	0.01%
2018/11/15	0	0.00	1	230.50	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	2	229.25	228.50	-2	35,673	-0.01%
2018/11/13	1	227.50	0	0.00	227.50	1	35,623	0.00%
2018/11/06	0	0.00	1	234.50	234.50	-1	34,818	0.00%
2018/11/02	1	234.00	0	0.00	236.50	1	34,406	0.00%
2018/10/31	0	0.00	4	229.38	234.00	-4	34,006	-0.01%
2018/10/29	1	223.00	0	0.00	222.50	1	33,362	0.00%
2018/10/25	14	220.39	3	219.83	219.50	11	33,290	0.03%
2018/10/24	1	227.00	12	229.50	229.50	-11	32,503	-0.03%
2018/10/23	13	232.08	1	230.00	230.00	12	32,145	0.04%
2018/10/22	1	232.50	15	237.33	237.00	-14	32,051	-0.04%
2018/10/19	45	232.56	0	0.00	236.00	45	32,078	0.14%
2018/10/18	0	0.00	5	236.50	236.50	-5	31,964	-0.02%
2018/10/17	6	239.25	6	240.33	238.50	0	31,994	0.00%
2018/10/16	2	229.50	38	234.11	237.00	-36	32,157	-0.11%
2018/10/15	2	232.00	0	0.00	230.50	2	33,254	0.01%
2018/10/12	2	229.50	0	0.00	237.00	2	33,283	0.01%
2018/10/09	0	0.00	1	244.00	244.00	-1	32,062	0.00%
2018/10/05	4	250.13	0	0.00	250.00	4	31,508	0.01%
2018/10/04	8	254.88	0	0.00	254.00	8	31,236	0.03%
2018/10/03	0	0.00	1	259.50	260.00	-1	30,961	0.00%
2018/10/02	3	259.17	1	257.50	257.50	2	30,877	0.01%
2018/10/01	5	263.50	3	263.33	263.00	2	30,924	0.01%
2018/09/28	3	262.17	1	262.50	262.50	2	31,075	0.01%
2018/09/27	0	0.00	2	264.75	265.00	-2	30,719	-0.01%
2018/09/25	1	261.50	0	0.00	263.50	1	30,398	0.00%
2018/09/20	0	0.00	2	259.00	260.00	-2	30,582	-0.01%
2018/09/19	0	0.00	10	258.00	258.00	-10	30,735	-0.03%
2018/09/18	11	254.73	6	254.75	254.50	5	30,430	0.02%
2018/09/14	0	0.00	45	258.28	261.00	-45	30,987	-0.15%
2018/09/13	53	255.10	0	0.00	255.00	53	31,093	0.17%
2018/09/12	0	0.00	1	260.00	260.50	-1	31,010	0.00%
2018/09/11	2	260.75	0	0.00	260.00	2	31,058	0.01%
2018/09/10	6	265.17	0	0.00	264.50	6	31,505	0.02%
2018/09/07	2	263.00	0	0.00	264.00	2	31,635	0.01%
2018/09/06	0	0.00	1	261.50	261.00	-1	31,607	0.00%
2018/09/05	1	263.50	1	262.00	264.00	0	31,614	0.00%
2018/09/04	1	256.50	7	257.50	257.50	-6	31,370	-0.02%
2018/09/03	1	257.00	1	259.50	257.00	0	31,166	0.00%
2018/08/31	1	258.50	1	257.00	256.00	0	31,124	0.00%
2018/08/30	53	264.04	1	264.00	263.50	52	30,395	0.17%
2018/08/29	1	257.50	0	0.00	259.00	1	30,087	0.00%
2018/08/28	0	0.00	5	248.80	249.50	-5	29,601	-0.02%
2018/08/27	4	245.00	0	0.00	245.00	4	29,510	0.01%
2018/08/24	5	245.50	0	0.00	243.50	5	29,809	0.02%
2018/08/23	0	0.00	3	243.00	244.50	-3	31,180	-0.01%
2018/08/22	0	0.00	8	242.50	242.00	-8	31,761	-0.03%
2018/08/21	0	0.00	1	241.00	241.00	-1	31,896	0.00%
2018/08/17	0	0.00	3	241.00	239.50	-3	31,983	-0.01%
2018/08/16	25	238.90	1	239.50	239.00	24	31,902	0.08%
2018/08/15	0	0.00	10	241.75	241.50	-10	32,029	-0.03%
2018/08/13	1	240.00	0	0.00	240.50	1	32,080	0.00%
2018/08/08	0	0.00	1	247.00	247.50	-1	32,444	0.00%
2018/07/26	13	240.96	0	0.00	241.00	13	33,123	0.04%
2018/07/23	0	0.00	5	241.40	241.00	-5	33,482	-0.01%
2018/07/20	176	234.31	17	234.82	237.50	159	33,414	0.48%	大買/鉅額交易
2018/07/19	12	224.50	6	225.50	224.50	6	32,463	0.02%
2018/07/16	0	0.00	1	225.00	223.50	-1	34,591	0.00%
2018/07/13	7	223.50	20	222.93	224.50	-13	34,853	-0.04%
2018/07/12	20	221.25	1	219.00	220.50	19	35,054	0.05%
2018/07/11	15	220.00	0	0.00	220.00	15	35,369	0.04%
2018/07/10	27	222.50	0	0.00	222.00	27	35,343	0.08%
2018/07/09	0	0.00	57	221.74	221.50	-57	35,335	-0.16%
2018/07/06	15	217.00	0	0.00	217.00	15	34,988	0.04%
2018/07/04	0	0.00	15	217.00	216.00	-15	34,940	-0.04%
2018/07/03	15	214.50	0	0.00	214.50	15	35,262	0.04%
2018/06/29	1	212.50	2	216.00	216.50	-1	35,116	0.00%
2018/06/26	1	214.50	0	0.00	214.50	1	34,118	0.00%
2018/06/25	3	219.00	0	0.00	218.00	3	33,893	0.01%
2018/06/22	0	0.00	5	225.10	227.50	-5	33,591	-0.01%
2018/06/19	22	225.39	1	224.00	225.00	21	33,570	0.06%
2018/06/15	0	0.00	20	231.00	231.00	-20	33,033	-0.06%
2018/06/14	15	227.83	0	0.00	226.50	15	32,572	0.05%
2018/06/13	1	230.00	1	229.50	232.00	0	32,313	0.00%
2018/06/12	1	224.50	0	0.00	229.00	1	32,759	0.00%
2018/06/11	0	0.00	55	225.48	226.00	-55	32,578	-0.17%
2018/06/06	0	0.00	7	229.00	230.00	-7	32,750	-0.02%
2018/06/05	7	229.00	0	0.00	229.00	7	32,574	0.02%
2018/06/04	0	0.00	135	227.60	229.00	-135	32,455	-0.42%	大賣/鉅額交易
2018/06/01	115	224.60	0	0.00	224.00	115	32,440	0.35%	大買/鉅額交易
2018/05/30	20	221.00	7	221.50	221.00	13	31,255	0.04%
2018/05/29	22	224.50	8	225.00	225.00	14	31,011	0.05%
2018/05/28	25	227.70	5	229.50	227.00	20	31,243	0.06%
2018/05/25	20	228.88	1	229.00	228.50	19	31,628	0.06%
2018/05/23	1	229.50	0	0.00	228.50	1	32,176	0.00%
2018/05/17	1	228.00	0	0.00	226.50	1	34,144	0.00%
2018/05/16	0	0.00	15	230.50	230.50	-15	34,198	-0.04%
2018/05/15	0	0.00	20	230.00	230.50	-20	35,284	-0.06%
2018/05/14	0	0.00	2	233.50	233.00	-2	36,592	-0.01%
2018/05/10	0	0.00	1	229.50	229.50	-1	36,874	0.00%
2018/05/09	1	230.50	0	0.00	229.50	1	36,923	0.00%
2018/05/08	0	0.00	2	226.75	228.00	-2	37,064	-0.01%
2018/05/07	2	224.50	0	0.00	223.50	2	37,006	0.01%
2018/05/04	1	223.00	10	221.50	223.00	-9	37,110	-0.02%
2018/04/30	10	226.50	0	0.00	227.00	10	37,532	0.03%
2018/04/27	15	222.00	4	225.00	223.50	11	37,613	0.03%
2018/04/26	3	225.00	0	0.00	222.00	3	37,760	0.01%
2018/04/24	20	226.50	0	0.00	227.00	20	37,849	0.05%
2018/04/23	4	226.50	0	0.00	226.50	4	37,800	0.01%
2018/04/20	33	228.59	0	0.00	229.00	33	36,980	0.09%
2018/04/19	0	0.00	27	243.02	244.50	-27	35,299	-0.08%
2018/04/17	4	241.63	0	0.00	238.00	4	34,926	0.01%
2018/04/16	40	242.58	0	0.00	243.50	40	34,607	0.12%
2018/04/13	0	0.00	40	244.91	244.50	-40	34,619	-0.12%
2018/04/12	23	246.57	3	245.00	245.00	20	34,627	0.06%
2018/04/11	0	0.00	26	247.94	248.00	-26	34,661	-0.08%
2018/04/10	0	0.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/02	1	248.50	0	0.00	246.50	1	34,396	0.00%
2018/03/31	3	247.50	0	0.00	247.50	3	34,507	0.01%
2018/03/29	3	243.00	0	0.00	244.00	3	34,601	0.01%
2018/03/27	0	0.00	8	248.06	251.00	-8	33,899	-0.02%
2018/03/26	30	242.50	23	244.00	243.50	7	33,692	0.02%
2018/03/23	22	245.07	0	0.00	245.00	22	33,514	0.07%
2018/03/21	0	0.00	8	253.50	252.50	-8	32,862	-0.02%
2018/03/16	0	0.00	1	250.00	255.00	-1	32,954	0.00%
2018/03/09	0	0.00	20	250.50	250.50	-20	32,824	-0.06%
2018/02/27	10	247.20	7	248.64	246.00	3	34,534	0.01%
2018/02/26	1	246.50	7	247.00	246.50	-6	34,040	-0.02%
2018/02/23	7	245.00	0	0.00	245.00	7	33,597	0.02%
2018/02/22	10	240.75	0	0.00	239.50	10	33,593	0.03%
2018/02/21	5	244.00	10	242.50	242.50	-5	33,281	-0.02%
2018/02/12	0	0.00	15	235.60	236.50	-15	32,361	-0.05%
2018/02/09	15	232.00	2	230.00	232.50	13	32,079	0.04%
2018/02/07	3	243.67	2	243.50	240.00	1	31,221	0.00%
2018/02/06	1	238.00	7	236.79	239.00	-6	30,169	-0.02%
2018/02/05	2	253.50	5	253.50	253.00	-3	28,665	-0.01%
2018/02/02	16	258.00	2	259.50	259.50	14	28,141	0.05%
2018/02/01	0	0.00	16	260.59	259.50	-16	28,051	-0.06%
2018/01/31	0	0.00	2	257.00	255.00	-2	27,779	-0.01%
2018/01/26	0	0.00	1	254.50	255.00	-1	26,890	0.00%
2018/01/25	1	261.50	0	0.00	258.00	1	26,495	0.00%
2018/01/24	2	259.25	1	261.50	258.00	1	26,090	0.00%
2018/01/23	1	264.50	0	0.00	266.00	1	25,771	0.00%
2018/01/19	4	253.25	1	254.00	255.50	3	25,252	0.01%
2018/01/18	0	0.00	8	247.94	248.50	-8	24,628	-0.03%
2018/01/16	0	0.00	2	240.50	240.50	-2	23,694	-0.01%
2018/01/11	0	0.00	1	233.00	235.00	-1	23,580	0.00%
2018/01/05	0	0.00	1	239.00	240.00	-1	23,517	0.00%
2018/01/03	1	237.00	0	0.00	237.00	1	24,422	0.00%
2018/01/02	0	0.00	4	231.50	232.50	-4	24,194	-0.02%