台積電 (2330)-凱基-三多券商分點個股進出

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
754
漲跌
▲12
漲幅
+1.62%
成交量
30,365張
產業
上市半導體類股
9577人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多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
2024/04/22	103.7	742.21	5.1	744.86	742.00	98.6	45,451	0.22%	大買/
2024/04/19	346.9	763.34	16.1	762.78	750.00	330.8	45,029	0.73%	大買/鉅額交易
2024/04/18	6.4	797.64	4	808.48	804.00	2.4	43,123	0.01%
2024/04/17	6.1	800.63	1	800.93	804.00	5.1	42,797	0.01%
2024/04/16	26.7	788.87	1	793.00	788.00	25.7	42,440	0.06%
2024/04/15	2,236.5	806.89	1	807.00	806.00	2,235.5	41,990	5.32%	大買/鉅額交易
2024/04/12	1,170.5	822.50	0.1	821.80	818.00	1,170.4	41,638	2.81%	大買/鉅額交易
2024/04/11	77.5	811.29	0.1	819.10	820.00	77.4	41,415	0.19%
2024/04/10	2.1	815.94	0.1	819.00	815.00	2.1	41,251	0.01%
2024/04/09	1	815.92	16.3	813.86	819.00	-15.3	41,412	-0.04%
2024/04/08	0.1	787.00	1	789.84	783.00	-1	40,900	0.00%
2024/04/03	101.3	779.04	0	784.00	780.00	101.3	40,670	0.25%	大買/鉅額交易
2024/04/02	0	788.29	211.3	784.18	790.00	-211.3	40,580	-0.52%	大賣/鉅額交易
2024/04/01	103.1	778.87	0	0.00	770.00	103.1	40,503	0.25%	大買/鉅額交易
2024/03/29	0.2	773.23	5	776.99	779.00	-4.8	40,421	-0.01%
2024/03/28	107.4	770.99	0	0.00	769.00	107.4	40,274	0.27%	大買/鉅額交易
2024/03/27	1,012.2	781.50	0.2	781.00	779.00	1,012.1	40,132	2.52%	大買/鉅額交易
2024/03/26	24.2	782.00	0.1	785.10	782.00	24.1	40,235	0.06%
2024/03/25	203.2	780.00	1.1	785.76	780.00	202.1	40,186	0.50%	大買/鉅額交易
2024/03/22	1.1	776.14	3.2	785.69	785.00	-2.1	40,326	-0.01%
2024/03/21	0	781.17	30.2	780.08	784.00	-30.2	40,250	-0.07%
2024/03/20	253.7	764.96	2	765.00	758.00	251.7	40,390	0.62%	大買/鉅額交易
2024/03/19	2.1	760.94	0	0.00	762.00	2.1	40,358	0.01%
2024/03/18	50.1	754.01	50	757.00	764.00	0.1	40,239	0.00%
2024/03/15	19.7	767.14	0	767.00	753.00	19.7	40,003	0.05%
2024/03/14	70	777.00	1.2	783.18	784.00	68.9	39,238	0.18%
2024/03/13	7.2	781.45	4.1	780.73	779.00	3.1	39,097	0.01%
2024/03/12	2.6	763.74	2	760.51	770.00	0.6	38,832	0.00%
2024/03/11	33.3	770.84	6.2	768.81	766.00	27.1	38,223	0.07%
2024/03/08	157.2	780.14	11.2	783.53	784.00	146	37,515	0.39%	大買/鉅額交易
2024/03/07	4.2	763.47	5.7	761.61	760.00	-1.4	36,513	0.00%
2024/03/06	6.1	731.72	0.5	734.20	735.00	5.6	35,786	0.02%
2024/03/05	0.3	730.90	4.6	735.92	730.00	-4.3	35,845	-0.01%
2024/03/04	0.5	717.64	58.4	719.91	725.00	-58	35,187	-0.16%
2024/03/01	0.5	689.24	3.4	690.00	689.00	-3	34,147	-0.01%
2024/02/29	3.2	689.12	0	0.00	690.00	3.2	34,066	0.01%
2024/02/27	2.2	692.07	0.1	695.00	698.00	2.1	33,328	0.01%
2024/02/26	1.7	696.31	0	0.00	698.00	1.7	33,020	0.01%
2024/02/23	1	699.95	7.7	698.71	697.00	-6.7	32,906	-0.02%
2024/02/22	3.1	689.01	7	688.94	692.00	-3.9	32,731	-0.01%
2024/02/21	1.4	680.01	1.6	681.00	681.00	-0.2	32,546	0.00%
2024/02/20	1.1	684.91	0.2	684.67	687.00	0.9	32,404	0.00%
2024/02/19	3.5	679.95	1.4	676.51	678.00	2	32,373	0.01%
2024/02/16	3.2	687.51	4.7	690.73	683.00	-1.5	32,637	0.00%
2024/02/15	7.7	699.31	26.6	700.02	697.00	-18.8	32,260	-0.06%
2024/02/05	0	641.87	4	642.80	646.00	-4	31,111	-0.01%
2024/02/02	0.1	630.09	0.1	631.56	635.00	0	30,594	0.00%
2024/02/01	4.4	621.83	0.1	624.57	628.00	4.3	30,374	0.01%
2024/01/31	4	631.19	2.3	633.45	628.00	1.7	29,881	0.01%
2024/01/30	0.1	644.56	3.3	645.03	642.00	-3.2	29,440	-0.01%
2024/01/29	0	645.00	6.1	645.32	648.00	-6.1	29,324	-0.02%
2024/01/26	0.5	643.00	7.3	644.69	644.00	-6.8	29,119	-0.02%
2024/01/25	0.1	632.33	24.4	638.46	642.00	-24.3	28,924	-0.08%
2024/01/24	5	628.00	2.8	628.71	627.00	2.2	28,285	0.01%
2024/01/23	0	625.00	1.5	627.04	628.00	-1.5	28,269	-0.01%
2024/01/22	4.2	628.55	14.1	626.83	626.00	-9.9	27,943	-0.04%
2024/01/19	7.3	620.86	63.5	621.64	626.00	-56.2	27,121	-0.21%
2024/01/18	0	0.00	11.3	586.22	588.00	-11.3	24,908	-0.05%
2024/01/17	1.1	580.00	1	582.93	581.00	0.1	24,732	0.00%
2024/01/16	2	580.00	1.3	582.24	580.00	0.7	24,272	0.00%
2024/01/15	0	0.00	4	589.75	586.00	-4	24,197	-0.02%
2024/01/12	0.1	584.00	1	585.00	584.00	-0.9	24,611	0.00%
2024/01/11	0.1	587.00	0.5	586.60	586.00	-0.4	24,717	0.00%
2024/01/10	1	581.00	1.6	584.07	584.00	-0.6	24,757	0.00%
2024/01/09	0	0.00	3	587.31	586.00	-3	24,846	-0.01%
2024/01/08	0	0.00	6.2	583.29	583.00	-6.2	24,802	-0.02%
2024/01/05	2.1	575.52	10	575.00	576.00	-7.9	25,025	-0.03%
2024/01/04	1	579.00	0	0.00	580.00	1	25,291	0.00%
2024/01/03	15.6	577.96	0	0.00	578.00	15.6	25,813	0.06%
2024/01/02	1.1	589.06	2	591.00	593.00	-0.9	25,450	0.00%
2023/12/29	0	0.00	10.1	592.00	593.00	-10.1	25,432	-0.04%
2023/12/28	1.2	591.67	4.7	591.51	593.00	-3.5	25,597	-0.01%
2023/12/27	4	591.00	20.1	590.04	592.00	-16.1	25,414	-0.06%
2023/12/26	5	585.20	3.8	584.95	586.00	1.2	25,282	0.00%
2023/12/25	2	581.50	2	583.00	581.00	0	25,343	0.00%
2023/12/22	0	0.00	1.1	581.90	582.00	-1.1	25,464	0.00%
2023/12/21	4.6	576.57	0	0.00	577.00	4.6	25,591	0.02%
2023/12/20	1.2	584.67	2.1	585.00	585.00	-0.9	25,461	0.00%
2023/12/19	8	584.50	3.7	585.56	585.00	4.3	25,310	0.02%
2023/12/18	1	578.00	0.1	583.59	585.00	0.9	25,370	0.00%
2023/12/15	3	582.00	7.5	584.37	585.00	-4.5	25,345	-0.02%
2023/12/14	1.6	580.62	9.2	580.87	582.00	-7.6	24,755	-0.03%
2023/12/13	0.6	577.33	0.4	577.00	577.00	0.2	24,710	0.00%
2023/12/12	8	577.00	1	578.99	578.00	7	25,035	0.03%
2023/12/11	10.1	571.02	1.3	573.01	574.00	8.9	24,831	0.04%
2023/12/08	2.2	571.68	5.5	575.21	570.00	-3.3	24,645	-0.01%
2023/12/07	2.2	568.01	2	570.00	566.00	0.2	24,353	0.00%
2023/12/06	2.1	570.00	4	572.50	570.00	-1.9	24,250	-0.01%
2023/12/05	2.3	568.98	1	570.00	570.00	1.3	24,146	0.01%
2023/12/04	5.1	572.25	1.1	573.91	574.00	4	24,120	0.02%
2023/12/01	0.2	576.67	1	577.00	579.00	-0.9	23,907	0.00%
2023/11/30	0.1	573.00	2	574.00	577.00	-1.9	23,643	-0.01%
2023/11/29	0.1	572.59	0.1	577.00	574.00	0	23,015	0.00%
2023/11/28	0.1	569.83	0	0.00	575.00	0.1	22,828	0.00%
2023/11/27	10.1	568.52	10	568.00	568.00	0.1	23,063	0.00%
2023/11/24	0.1	576.00	0	0.00	575.00	0.1	23,006	0.00%
2023/11/23	1.1	575.09	0.1	575.00	578.00	1	23,014	0.00%
2023/11/22	4.2	576.97	1.5	577.69	577.00	2.8	22,923	0.01%
2023/11/21	0.1	580.14	5.1	584.52	585.00	-5	22,959	-0.02%
2023/11/20	1	577.01	10.5	577.00	577.00	-9.5	22,748	-0.04%
2023/11/17	2	580.51	9.5	581.75	580.00	-7.4	22,725	-0.03%
2023/11/16	0	580.00	10.3	581.45	583.00	-10.3	22,602	-0.05%
2023/11/15	2	578.01	9.8	579.87	581.00	-7.8	22,408	-0.03%
2023/11/14	1.5	572.00	2.1	573.95	572.00	-0.6	21,864	0.00%
2023/11/13	5	573.40	23.3	574.56	571.00	-18.3	21,885	-0.08%
2023/11/10	0	0.00	1	557.03	557.00	-1	21,625	0.00%
2023/11/09	0	0.00	0	556.00	557.00	0	21,644	0.00%
2023/11/08	1	557.00	3.8	554.83	556.00	-2.8	21,773	-0.01%
2023/11/07	1	553.00	5.4	553.74	555.00	-4.4	21,811	-0.02%
2023/11/06	1.1	553.09	10.2	554.18	550.00	-9.1	21,863	-0.04%
2023/11/03	2	547.00	2.2	548.70	549.00	-0.2	21,616	0.00%
2023/11/02	0.4	539.23	6.2	542.79	547.00	-5.8	21,676	-0.03%
2023/11/01	2.1	530.95	1	531.00	528.00	1.1	21,426	0.01%
2023/10/31	5.9	529.61	1	530.00	529.00	4.9	21,637	0.02%
2023/10/30	2	531.01	0	0.00	532.00	2	21,635	0.01%
2023/10/27	3.1	533.65	1.1	533.05	533.00	2.1	21,549	0.01%
2023/10/26	9.3	532.83	0	0.00	531.00	9.3	21,691	0.04%
2023/10/25	1	544.00	2	548.97	544.00	-1	21,530	0.00%
2023/10/24	8	542.12	1.1	544.05	544.00	7	21,458	0.03%
2023/10/23	0.4	548.52	0	0.00	544.00	0.4	21,430	0.00%
2023/10/20	1	549.00	5.3	553.51	556.00	-4.3	21,377	-0.02%
2023/10/19	2	544.00	5.1	545.17	546.00	-3	21,032	-0.01%
2023/10/18	1	546.95	0.1	545.00	540.00	1	21,428	0.00%
2023/10/17	0	0.00	2.1	550.02	551.00	-2.1	21,240	-0.01%
2023/10/16	3	545.99	0	0.00	545.00	3	21,309	0.01%
2023/10/13	1	549.02	12.6	551.42	553.00	-11.6	21,326	-0.05%
2023/10/12	1	546.03	6.1	548.32	550.00	-5.1	21,037	-0.02%
2023/10/11	1.2	541.99	7.4	542.52	544.00	-6.1	20,854	-0.03%
2023/10/06	1	530.00	6	531.17	532.00	-5	20,500	-0.02%
2023/10/05	2	524.52	3.1	526.94	528.00	-1.1	20,505	-0.01%
2023/10/04	6.8	520.27	2.1	521.48	520.00	4.7	20,386	0.02%
2023/10/03	3.2	529.69	6	532.17	529.00	-2.8	20,221	-0.01%
2023/10/02	0	0.00	2	532.96	533.00	-2	20,293	-0.01%
2023/09/28	0.2	523.82	1	521.00	523.00	-0.8	20,345	0.00%
2023/09/27	1.2	521.60	0	523.00	522.00	1.2	20,265	0.01%
2023/09/26	10.4	520.98	1	520.00	519.00	9.4	20,271	0.05%
2023/09/25	1.3	524.32	2	528.00	525.00	-0.7	20,079	0.00%
2023/09/22	21.7	522.78	10	522.00	522.00	11.7	20,171	0.06%
2023/09/21	10.7	528.51	0	0.00	527.00	10.7	19,970	0.05%
2023/09/20	10.6	535.87	0	537.00	535.00	10.6	19,742	0.05%
2023/09/19	4.3	538.36	0	0.00	538.00	4.3	19,690	0.02%
2023/09/18	6.8	544.14	3	547.33	540.00	3.8	19,827	0.02%
2023/09/15	1	549.00	10.1	550.32	558.00	-9.1	19,578	-0.05%
2023/09/14	0	0.00	1.2	546.93	550.00	-1.2	19,139	-0.01%
2023/09/13	3.1	545.31	3.1	544.71	541.00	0	19,092	0.00%
2023/09/12	3.2	537.64	1	542.97	544.00	2.2	19,458	0.01%
2023/09/11	3.4	537.42	1	537.00	536.00	2.4	19,647	0.01%
2023/09/08	4.5	537.26	4	538.00	539.00	0.5	19,796	0.00%
2023/09/07	9.4	543.07	0.2	544.20	542.00	9.1	20,476	0.04%
2023/09/06	2	551.01	0.1	552.00	550.00	1.9	20,571	0.01%
2023/09/05	4	551.50	0	0.00	552.00	4	20,653	0.02%
2023/09/04	0	0.00	5	555.20	557.00	-5	20,834	-0.02%
2023/09/01	5	547.80	2	548.50	548.00	3	21,135	0.01%
2023/08/31	2.7	549.74	1	550.00	549.00	1.7	21,244	0.01%
2023/08/30	0	0.00	2	557.01	555.00	-2	20,850	-0.01%
2023/08/28	2.1	549.02	3	550.67	549.00	-1	21,334	0.00%
2023/08/25	5	549.79	1	550.00	546.00	4	22,536	0.02%
2023/08/24	1	560.99	4.3	562.22	564.00	-3.3	22,803	-0.01%
2023/08/23	0.1	548.33	0	550.00	552.00	0	23,325	0.00%
2023/08/22	0	0.00	2.1	542.00	541.00	-2.1	24,576	-0.01%
2023/08/21	0.3	537.02	7	540.00	537.00	-6.7	25,396	-0.03%
2023/08/18	1.1	540.20	5.2	540.45	539.00	-4	25,437	-0.02%
2023/08/17	0	0.00	0.2	541.50	544.00	-0.2	25,471	0.00%
2023/08/16	1.3	537.49	0.6	539.67	542.00	0.7	25,376	0.00%
2023/08/15	2.2	543.54	1.2	541.42	542.00	1	25,440	0.00%
2023/08/14	2.2	539.22	2.6	540.79	541.00	-0.4	25,923	0.00%
2023/08/11	1.3	549.78	0	0.00	546.00	1.3	26,265	0.00%
2023/08/10	1.1	551.06	2.2	551.21	551.00	-1.2	26,324	0.00%
2023/08/09	1	553.00	0.3	554.40	554.00	0.8	26,248	0.00%
2023/08/08	1	554.99	1	558.00	552.00	0	26,315	0.00%
2023/08/07	0	0.00	2.1	560.00	558.00	-2.1	26,222	-0.01%
2023/08/04	8.4	554.32	2.2	555.98	554.00	6.3	26,296	0.02%
2023/08/02	5.3	561.40	0	0.00	561.00	5.3	26,129	0.02%
2023/08/01	1	566.00	0	566.00	567.00	1	25,890	0.00%
2023/07/31	1.1	562.43	0	564.00	565.00	1.1	25,744	0.00%
2023/07/28	1	571.00	0	572.00	567.00	1	25,560	0.00%
2023/07/27	0.1	569.00	0	0.00	569.00	0.1	25,440	0.00%
2023/07/26	3.1	567.57	1	566.05	566.00	2.1	25,492	0.01%
2023/07/25	1.1	568.54	2	568.00	569.00	-0.9	25,684	0.00%
2023/07/24	2.2	560.10	1.4	560.64	558.00	0.8	25,850	0.00%
2023/07/21	7.2	560.32	2	561.01	560.00	5.2	25,950	0.02%
2023/07/20	12.3	578.63	11	579.00	579.00	1.3	25,786	0.00%
2023/07/19	2.2	580.19	0.3	583.15	581.00	1.8	25,816	0.01%
2023/07/18	6.2	582.05	5	587.00	581.00	1.2	25,858	0.00%
2023/07/17	0.4	587.00	2	591.00	591.00	-1.6	25,796	-0.01%
2023/07/14	0	0.00	5.1	590.96	591.00	-5.1	25,918	-0.02%
2023/07/13	0	586.00	5.9	588.15	585.00	-5.9	25,786	-0.02%
2023/07/12	3	574.33	1.2	575.00	578.00	1.8	25,606	0.01%
2023/07/11	0	0.00	1	576.97	577.00	-1	25,648	0.00%
2023/07/10	4.3	568.33	4.1	568.46	565.00	0.2	25,775	0.00%
2023/07/07	2.2	566.03	0.5	568.00	565.00	1.7	25,865	0.01%
2023/07/06	40.2	567.94	30.4	565.11	565.00	9.8	25,930	0.04%
2023/07/05	3	580.67	2.2	584.55	582.00	0.8	25,578	0.00%
2023/07/04	1	581.00	5.1	582.41	585.00	-4.1	25,472	-0.02%
2023/07/03	2.1	578.95	8	578.00	579.00	-5.9	25,609	-0.02%
2023/06/30	1.6	570.86	5	573.40	576.00	-3.4	25,755	-0.01%
2023/06/29	2	572.03	2.1	575.86	573.00	-0.1	25,697	0.00%
2023/06/28	2	576.95	7	574.57	574.00	-5	25,703	-0.02%
2023/06/27	1.2	570.46	1	571.00	572.00	0.2	25,687	0.00%
2023/06/26	3.4	575.72	0	0.00	574.00	3.4	25,597	0.01%
2023/06/21	2.1	578.52	1.6	581.62	581.00	0.5	25,510	0.00%
2023/06/20	1	580.01	0.7	582.70	583.00	0.4	25,594	0.00%
2023/06/19	6	582.83	14	583.00	583.00	-8	26,029	-0.03%
2023/06/16	1.1	585.00	0.3	588.00	589.00	0.8	26,095	0.00%
2023/06/15	1	588.03	0.6	588.93	591.00	0.5	25,657	0.00%
2023/06/14	3.4	589.23	10.5	589.38	590.00	-7.1	25,753	-0.03%
2023/06/13	2.2	590.95	29.7	592.32	593.00	-27.5	25,726	-0.11%
2023/06/12	0	0.00	3.3	572.61	574.00	-3.3	25,178	-0.01%
2023/06/09	0	563.00	3.1	564.27	565.00	-3.1	25,079	-0.01%
2023/06/08	1.2	556.37	1	564.00	559.00	0.2	25,120	0.00%
2023/06/07	0	565.00	6.6	566.02	568.00	-6.6	25,136	-0.03%
2023/06/06	0.5	561.00	3.2	559.88	560.00	-2.7	25,036	-0.01%
2023/06/05	1.5	557.31	3.1	555.03	555.00	-1.5	25,107	-0.01%
2023/06/02	1.7	561.35	2.4	561.85	562.00	-0.7	25,241	0.00%
2023/06/01	0	551.07	1.1	552.00	551.00	-1.1	25,103	0.00%
2023/05/31	0.3	556.55	1.1	554.41	558.00	-0.9	25,083	0.00%
2023/05/30	1	564.99	6.9	565.85	566.00	-5.9	24,007	-0.02%
2023/05/29	3	571.63	6.5	567.45	568.00	-3.5	23,997	-0.01%
2023/05/26	3.1	563.96	29.6	565.48	566.00	-26.5	23,782	-0.11%
2023/05/25	0.1	539.89	25.4	540.76	543.00	-25.3	22,609	-0.11%
2023/05/24	1	525.00	1.1	526.88	525.00	-0.1	21,955	0.00%
2023/05/23	0	0.00	3.1	529.29	530.00	-3.1	21,862	-0.01%
2023/05/22	0	0.00	15.3	530.78	531.00	-15.3	21,870	-0.07%
2023/05/19	0	0.00	6	531.63	532.00	-6	22,050	-0.03%
2023/05/18	4	531.50	11.6	529.32	530.00	-7.6	22,015	-0.03%
2023/05/17	0.1	510.00	4.6	516.17	519.00	-4.6	22,326	-0.02%
2023/05/16	1	505.00	2.2	505.98	505.00	-1.2	22,000	-0.01%
2023/05/15	0.2	497.40	5.1	497.98	495.50	-4.9	22,027	-0.02%
2023/05/12	0.2	500.97	0.1	501.68	496.00	0.1	22,278	0.00%
2023/05/11	0.2	500.97	0.1	501.68	499.00	0.1	22,285	0.00%
2023/05/10	0.1	503.42	0	0.00	503.00	0.1	22,646	0.00%
2023/05/09	0	508.00	1	507.97	510.00	-1	22,723	0.00%
2023/05/08	0.1	504.00	2.2	505.93	504.00	-2.1	22,966	-0.01%
2023/05/05	1.2	499.20	0.1	500.00	500.00	1.1	23,305	0.00%
2023/05/04	0.1	498.02	0.1	499.00	498.00	0	23,897	0.00%
2023/05/03	1.4	497.18	0	0.00	496.00	1.4	24,239	0.01%
2023/05/02	1	500.00	0	501.73	501.00	1	25,256	0.00%
2023/04/28	2	499.51	4	499.75	502.00	-2	27,073	-0.01%
2023/04/27	4.1	492.73	1	493.50	493.50	3.1	27,121	0.01%
2023/04/26	9.5	492.48	2.4	492.19	491.50	7.1	27,201	0.03%
2023/04/25	2.2	499.90	6	499.08	498.00	-3.8	27,974	-0.01%
2023/04/24	2.1	506.05	0	0.00	507.00	2.1	27,708	0.01%
2023/04/21	1.1	512.00	2.3	517.43	511.00	-1.2	27,776	0.00%
2023/04/20	1.1	514.95	0	0.00	513.00	1.1	27,903	0.00%
2023/04/19	13.5	509.51	11.5	510.05	510.00	1.9	28,393	0.01%
2023/04/18	1.3	515.24	2	518.96	515.00	-0.7	28,390	0.00%
2023/04/17	0	516.60	1	516.00	520.00	-1	28,529	0.00%
2023/04/14	6	516.49	6	517.17	516.00	0	28,605	0.00%
2023/04/13	3.6	513.79	0	0.00	510.00	3.6	28,552	0.01%
2023/04/12	9.4	518.41	5.1	519.98	520.00	4.3	28,488	0.02%
2023/04/11	2.4	524.24	0.1	525.00	524.00	2.3	28,475	0.01%
2023/04/10	5	531.00	4	532.25	529.00	1	28,640	0.00%
2023/04/07	0	530.00	0	0.00	531.00	0	28,687	0.00%
2023/04/06	0	529.00	10.1	529.50	530.00	-10.1	28,691	-0.04%
2023/03/31	0	535.00	1	533.06	533.00	-1	28,682	0.00%
2023/03/30	0.1	534.00	2.1	534.95	535.00	-2	28,524	-0.01%
2023/03/29	0	529.00	1	530.99	530.00	-1	28,807	0.00%
2023/03/28	1	526.00	0	526.00	525.00	1	29,037	0.00%
2023/03/27	3.1	532.68	4.2	533.92	531.00	-1.1	29,101	0.00%
2023/03/24	1	537.96	1.8	537.62	539.00	-0.7	29,626	0.00%
2023/03/23	2	533.50	9.5	534.05	538.00	-7.5	29,664	-0.03%
2023/03/22	1	528.99	9.6	529.30	533.00	-8.6	29,729	-0.03%
2023/03/21	0.3	514.00	0	514.00	517.00	0.3	29,578	0.00%
2023/03/20	0	513.25	0	514.00	512.00	0	29,623	0.00%
2023/03/17	1	514.04	34.9	515.20	518.00	-33.8	29,857	-0.11%
2023/03/16	3.2	506.08	8.1	507.02	505.00	-5	29,759	-0.02%
2023/03/15	0	512.86	1	513.00	511.00	-1	30,002	0.00%
2023/03/14	1.1	512.85	0.1	512.00	510.00	1	30,291	0.00%
2023/03/13	0	510.50	3.3	514.17	516.00	-3.3	30,423	-0.01%
2023/03/10	41.2	513.39	10	513.00	513.00	31.2	30,537	0.10%
2023/03/09	3	523.00	4.3	524.70	522.00	-1.3	30,832	0.00%
2023/03/08	0	520.00	1	522.00	521.00	-1	31,424	0.00%
2023/03/07	3.3	521.00	0.1	525.00	524.00	3.2	31,652	0.01%
2023/03/06	4	520.75	40.2	520.26	521.00	-36.2	31,886	-0.11%
2023/03/03	1.2	518.03	2	522.97	516.00	-0.8	32,186	0.00%
2023/03/02	3	518.00	0	518.00	519.00	3	32,254	0.01%
2023/03/01	2	511.98	10.3	517.19	522.00	-8.3	32,536	-0.03%
2023/02/24	0.2	518.60	1.1	517.25	511.00	-0.9	32,498	0.00%
2023/02/23	1	518.97	2	513.02	518.00	-1	32,298	0.00%
2023/02/22	4.6	507.31	5.5	506.91	507.00	-0.9	32,473	0.00%
2023/02/21	3.3	513.74	0	514.00	516.00	3.2	32,815	0.01%
2023/02/20	0.2	515.73	3.5	516.00	517.00	-3.3	34,018	-0.01%
2023/02/17	7.4	517.73	0	518.00	518.00	7.4	35,571	0.02%
2023/02/16	0.2	526.06	5	528.40	528.00	-4.8	36,136	-0.01%
2023/02/15	11.7	525.25	15.6	524.58	525.00	-3.9	36,969	-0.01%
2023/02/14	1.6	544.55	16.6	545.83	545.00	-15	36,474	-0.04%
2023/02/13	0	0.00	2.1	538.97	541.00	-2.1	36,980	-0.01%
2023/02/10	8.4	542.96	16.8	543.10	545.00	-8.3	37,131	-0.02%
2023/02/09	1	539.00	0.1	537.00	540.00	1	37,247	0.00%
2023/02/08	0	0.00	2.3	536.73	540.00	-2.3	37,407	-0.01%
2023/02/07	6.1	524.17	0	525.00	523.00	6	37,484	0.02%
2023/02/06	8.4	529.74	1	531.94	526.00	7.4	37,468	0.02%
2023/02/03	0.1	539.00	4.3	540.71	542.00	-4.2	37,646	-0.01%
2023/02/02	1.4	538.81	5.5	539.13	540.00	-4.2	37,759	-0.01%
2023/02/01	0.3	526.00	1.3	529.23	530.00	-1	37,711	0.00%
2023/01/31	33.4	524.61	26.1	522.20	522.00	7.3	37,910	0.02%
2023/01/30	8	538.38	32.1	538.41	543.00	-24.1	37,683	-0.06%
2023/01/17	3	501.33	3	502.33	503.00	0	36,883	0.00%
2023/01/16	2	503.99	14.1	504.59	505.00	-12	37,198	-0.03%
2023/01/13	8.3	503.17	50.4	504.35	500.00	-42.1	37,224	-0.11%
2023/01/12	1.1	486.72	18.7	485.40	486.50	-17.6	36,813	-0.05%
2023/01/11	0.1	484.50	0	0.00	484.50	0.1	37,236	0.00%
2023/01/10	4	484.00	10.5	484.36	486.00	-6.5	37,553	-0.02%
2023/01/09	21	471.64	5.2	474.56	481.00	15.9	37,698	0.04%
2023/01/05	1	458.50	4.8	457.62	458.50	-3.8	38,114	-0.01%
2023/01/04	0.1	450.57	0.4	453.53	449.50	-0.3	38,613	0.00%
2023/01/03	0.4	444.43	5.1	443.50	453.00	-4.6	39,888	-0.01%
2022/12/30	5.2	455.90	0	0.00	448.50	5.2	40,170	0.01%
2022/12/29	0.3	444.43	0.4	444.50	446.00	-0.1	40,314	0.00%
2022/12/28	9.5	449.00	0.1	449.94	451.00	9.4	40,705	0.02%
2022/12/27	2	460.00	3	461.50	457.00	-1	40,835	0.00%
2022/12/26	2.3	456.12	0	0.00	456.50	2.3	41,264	0.01%
2022/12/23	12	455.77	10.1	455.01	455.00	1.9	41,920	0.00%
2022/12/22	0	0.00	0	467.14	468.00	0	42,189	0.00%
2022/12/21	1.4	459.22	0.2	460.22	459.00	1.3	42,527	0.00%
2022/12/20	46.5	460.52	40	457.50	457.50	6.5	42,340	0.02%
2022/12/19	6.2	467.81	1.1	467.07	466.50	5.2	42,359	0.01%
2022/12/16	2.3	467.83	2.1	470.42	471.00	0.2	42,503	0.00%
2022/12/15	0.3	478.24	0	479.24	480.50	0.2	42,205	0.00%
2022/12/14	1.1	478.24	1.1	479.46	480.50	0	42,204	0.00%
2022/12/13	2.5	473.84	6	473.50	471.50	-3.6	42,024	-0.01%
2022/12/12	0.5	475.64	0	475.00	475.00	0.5	41,755	0.00%
2022/12/09	1	482.95	1	479.94	481.50	0	42,057	0.00%
2022/12/08	3.3	472.16	11.2	471.61	471.50	-7.9	42,010	-0.02%
2022/12/07	31.3	482.42	18	478.28	475.00	13.3	41,933	0.03%
2022/12/06	23.1	483.40	31	481.38	478.00	-8	41,599	-0.02%
2022/12/05	13	494.61	0	0.00	489.00	13	41,283	0.03%
2022/12/02	1	492.00	0.2	496.07	492.50	0.8	41,276	0.00%
2022/12/01	2.1	501.33	14.8	504.16	498.50	-12.7	41,382	-0.03%
2022/11/30	2	486.98	8	488.00	490.00	-6	40,964	-0.01%
2022/11/29	3.3	481.33	3.1	483.26	487.00	0.2	40,277	0.00%
2022/11/28	5.7	485.00	20.3	485.75	480.50	-14.6	40,140	-0.04%
2022/11/25	22	497.02	7.5	497.03	498.00	14.5	40,144	0.04%
2022/11/24	1	494.99	5.4	492.57	496.00	-4.3	40,134	-0.01%
2022/11/23	7.1	492.70	16.4	491.67	492.00	-9.3	40,081	-0.02%
2022/11/22	18.3	484.73	5.5	489.22	491.00	12.9	39,966	0.03%
2022/11/21	1.2	487.86	4	487.00	482.00	-2.8	39,560	-0.01%
2022/11/18	3	490.25	17.1	488.16	487.00	-14.1	39,221	-0.04%
2022/11/17	9.4	477.58	7.7	482.75	485.00	1.7	38,864	0.00%
2022/11/16	11.4	486.91	10	487.94	487.00	1.4	38,432	0.00%
2022/11/15	27.2	475.18	27.8	475.54	480.00	-0.6	37,352	0.00%
2022/11/14	3.3	446.15	6.2	445.32	445.00	-2.9	35,699	-0.01%
2022/11/11	3.1	438.19	33.4	440.37	441.50	-30.2	34,964	-0.09%
2022/11/10	3	408.33	1.2	410.37	407.50	1.8	34,084	0.01%
2022/11/09	6.4	408.26	13.6	411.45	417.00	-7.2	33,896	-0.02%
2022/11/08	0.1	397.55	6.4	398.40	399.00	-6.3	33,380	-0.02%
2022/11/07	2.1	390.22	2.1	389.80	390.00	0	33,175	0.00%
2022/11/04	1.5	380.58	1.4	381.52	382.00	0.2	32,981	0.00%
2022/11/03	8	384.97	1.1	384.10	384.00	7	32,855	0.02%
2022/11/02	1	394.98	1.2	392.16	395.00	-0.2	32,546	0.00%
2022/11/01	0.1	390.56	1.5	390.69	391.50	-1.4	32,493	0.00%
2022/10/31	0	386.00	0.2	388.00	390.00	-0.2	32,349	0.00%
2022/10/28	22.4	376.58	21	379.52	379.50	1.4	32,143	0.00%
2022/10/27	3.1	386.82	1.2	385.16	385.50	1.8	31,934	0.01%
2022/10/26	2.3	377.88	5	375.50	376.00	-2.7	31,837	-0.01%
2022/10/25	9.5	375.96	26	377.06	371.00	-16.5	31,259	-0.05%
2022/10/24	3.4	391.86	22	389.80	387.00	-18.6	30,471	-0.06%
2022/10/21	4.6	392.87	8	390.69	389.50	-3.4	30,258	-0.01%
2022/10/20	11.6	389.28	24.3	387.85	397.50	-12.6	29,946	-0.04%
2022/10/19	15.8	399.90	3	398.83	395.50	12.7	29,365	0.04%
2022/10/18	5.1	400.83	0.1	404.25	407.00	5.1	28,847	0.02%
2022/10/17	11.7	398.40	0.8	399.13	397.00	10.9	28,600	0.04%
2022/10/14	1.6	413.29	15.2	410.91	412.00	-13.6	28,282	-0.05%
2022/10/13	6.8	399.64	13.4	398.82	395.00	-6.6	27,964	-0.02%
2022/10/12	15.6	397.56	0.3	398.53	397.50	15.2	27,663	0.06%
2022/10/11	38.7	406.62	36	402.57	401.50	2.7	27,423	0.01%
2022/10/07	44.4	438.45	15.1	438.04	438.00	29.3	26,691	0.11%
2022/10/06	2.1	450.89	2	449.99	451.00	0.1	26,693	0.00%
2022/10/05	0.2	446.33	3.2	447.21	445.00	-3	26,921	-0.01%
2022/10/04	0.1	429.04	0.1	429.63	429.00	0.1	26,530	0.00%
2022/10/03	2.6	419.49	1.2	420.01	417.00	1.5	26,223	0.01%
2022/09/30	6.6	423.37	0.5	425.15	422.00	6.1	26,254	0.02%
2022/09/29	4.5	436.68	1.5	435.09	435.00	3	26,253	0.01%
2022/09/28	26.4	440.77	31.2	439.57	438.00	-4.8	26,244	-0.02%
2022/09/27	0.2	448.86	1.1	447.64	448.00	-0.9	26,506	0.00%
2022/09/26	4.9	447.02	1	445.50	446.50	3.9	26,962	0.01%
2022/09/23	13.8	457.34	7	455.57	455.00	6.8	27,451	0.02%
2022/09/22	7.2	459.35	5.1	465.95	464.50	2.1	27,727	0.01%
2022/09/21	20.1	470.75	20	471.00	471.00	0.1	27,741	0.00%
2022/09/20	0	472.88	0	477.00	476.50	0	27,593	0.00%
2022/09/19	1.2	469.00	0.3	468.00	467.00	0.9	27,894	0.00%
2022/09/16	1.6	470.54	5.5	470.29	472.00	-3.9	28,073	-0.01%
2022/09/15	1.3	477.36	1	479.50	476.50	0.3	28,147	0.00%
2022/09/14	8.3	480.77	0.1	483.00	480.00	8.2	28,278	0.03%
2022/09/13	0	492.00	4.1	492.88	493.00	-4	28,455	-0.01%
2022/09/12	3	488.18	1	488.00	486.50	2	28,749	0.01%
2022/09/08	0.3	474.27	0.2	480.00	475.00	0.2	29,113	0.00%
2022/09/07	32	474.22	125.3	473.50	472.50	-93.3	29,096	-0.32%	大賣/
2022/09/06	1	489.46	0	0.00	489.00	1	29,112	0.00%
2022/09/05	2.2	486.01	0	0.00	486.00	2.2	29,439	0.01%
2022/09/02	6.6	485.60	0	0.00	485.00	6.6	29,720	0.02%
2022/09/01	19.7	491.76	11	490.55	490.50	8.7	29,578	0.03%
2022/08/31	1.3	492.87	201	504.96	505.00	-199.7	29,198	-0.68%	大賣/鉅額交易
2022/08/30	6.4	497.31	5	496.00	496.00	1.4	28,856	0.00%
2022/08/29	309.7	496.41	1	500.00	498.50	308.7	28,778	1.07%	大買/鉅額交易
2022/08/26	2	512.00	2	512.50	512.00	0	28,629	0.00%
2022/08/25	0	0.00	150	508.33	508.00	-150	28,769	-0.52%	大賣/鉅額交易
2022/08/24	7.2	503.72	16	504.38	503.00	-8.8	29,098	-0.03%
2022/08/23	111.3	503.10	0.7	504.07	504.00	110.7	30,061	0.37%	大買/鉅額交易
2022/08/22	11.3	511.02	12.2	510.20	510.00	-0.9	30,315	0.00%
2022/08/19	1.1	519.09	0.3	520.00	519.00	0.8	30,432	0.00%
2022/08/18	65.1	520.00	11	520.09	520.00	54.1	30,670	0.18%
2022/08/17	0	525.00	55.3	523.91	527.00	-55.3	30,742	-0.18%
2022/08/16	10.1	524.00	13.6	525.10	525.00	-3.5	30,586	-0.01%
2022/08/15	0	522.35	5	522.98	523.00	-5	30,524	-0.02%
2022/08/12	5.1	516.99	117	515.43	517.00	-111.9	30,547	-0.37%	大賣/鉅額交易
2022/08/11	2.3	512.00	0.4	511.27	514.00	1.9	30,704	0.01%
2022/08/10	16.4	500.96	1	501.03	500.00	15.3	30,818	0.05%
2022/08/09	5.1	508.96	1	506.00	510.00	4.1	30,879	0.01%
2022/08/08	0	512.80	1.3	511.21	512.00	-1.3	30,879	0.00%
2022/08/05	0	515.00	8.6	513.78	516.00	-8.5	31,041	-0.03%
2022/08/04	16.1	496.53	20.3	499.91	500.00	-4.2	31,033	-0.01%
2022/08/03	0.1	499.32	2	497.50	501.00	-1.9	31,051	-0.01%
2022/08/02	27.3	490.24	15.1	492.67	492.00	12.2	31,285	0.04%
2022/08/01	0.3	503.24	1	504.00	504.00	-0.7	31,013	0.00%
2022/07/29	0.3	507.73	0.3	507.67	509.00	0	31,151	0.00%
2022/07/28	0	503.86	10.9	505.87	501.00	-10.9	31,006	-0.04%
2022/07/27	0.6	495.27	0.3	495.46	502.00	0.3	30,718	0.00%
2022/07/26	2.2	493.56	0	0.00	495.00	2.2	30,869	0.01%
2022/07/25	1	499.00	0.2	499.98	499.50	0.8	31,179	0.00%
2022/07/22	2	501.50	12.2	503.73	503.00	-10.2	31,681	-0.03%
2022/07/21	9.4	499.11	263	498.66	501.00	-253.6	32,190	-0.79%	大賣/鉅額交易
2022/07/20	8.3	497.84	64.9	502.55	495.00	-56.6	32,415	-0.17%
2022/07/19	8.3	489.53	3.2	490.94	491.00	5.1	32,545	0.02%
2022/07/18	235.4	495.73	15.1	496.16	495.50	220.3	32,701	0.67%	大買/鉅額交易
2022/07/15	266.3	480.66	6.5	484.85	492.50	259.7	32,356	0.80%	大買/鉅額交易
2022/07/14	13.7	470.29	1	474.50	475.00	12.7	31,952	0.04%
2022/07/13	2.9	469.73	7.3	470.36	470.50	-4.4	31,697	-0.01%
2022/07/12	0.3	451.56	1	454.50	449.50	-0.7	31,226	0.00%
2022/07/11	2.1	468.63	2	465.52	462.00	0	31,311	0.00%
2022/07/08	0.1	464.75	2.3	465.41	467.00	-2.2	31,263	-0.01%
2022/07/07	1	449.17	4.5	450.43	457.50	-3.5	31,229	-0.01%
2022/07/06	4.8	439.10	6.9	440.51	435.50	-2.1	30,937	-0.01%
2022/07/05	5	440.12	30.5	443.01	446.00	-25.5	30,873	-0.08%
2022/07/04	12.6	444.95	18.1	442.55	440.00	-5.5	30,506	-0.02%
2022/07/01	24.2	458.40	18.2	456.46	453.50	6	30,347	0.02%
2022/06/30	4.8	478.81	0	0.00	476.00	4.8	29,946	0.02%
2022/06/29	20.8	492.79	20	491.00	491.00	0.8	29,671	0.00%
2022/06/28	0.3	498.02	0	0.00	497.50	0.3	29,540	0.00%
2022/06/27	0.2	503.24	0.4	502.86	498.50	-0.1	29,972	0.00%
2022/06/24	0.3	488.02	3.2	490.81	486.50	-2.9	29,589	-0.01%
2022/06/23	17.6	486.99	1.7	486.18	485.50	15.9	29,563	0.05%
2022/06/22	39.6	496.26	21	494.50	494.50	18.6	29,273	0.06%
2022/06/21	2.4	501.33	2.3	501.13	505.00	0.1	29,091	0.00%
2022/06/20	2	498.45	0.4	497.00	498.00	1.6	28,969	0.01%
2022/06/17	5	501.22	18	501.00	501.00	-13	28,737	-0.05%
2022/06/16	1.2	511.86	0	0.00	508.00	1.2	28,369	0.00%
2022/06/15	5.3	510.06	0	0.00	509.00	5.3	28,692	0.02%
2022/06/14	6.9	510.64	0	0.00	513.00	6.9	29,113	0.02%
2022/06/13	17.1	516.58	0	0.00	516.00	17.1	29,231	0.06%
2022/06/10	1.5	530.89	0.2	533.00	530.00	1.3	29,915	0.00%
2022/06/09	5.4	540.95	7	538.71	541.00	-1.6	30,121	-0.01%
2022/06/08	6.1	543.61	5	539.02	544.00	1.1	30,495	0.00%
2022/06/07	6.5	534.05	5	535.00	535.00	1.5	30,939	0.00%
2022/06/06	0.2	541.96	1	543.00	540.00	-0.8	31,482	0.00%
2022/06/02	7.1	540.57	11	542.82	540.00	-3.9	32,503	-0.01%
2022/06/01	3.4	552.21	1.4	550.16	549.00	2	33,586	0.01%
2022/05/31	5.1	559.78	11.5	546.77	560.00	-6.4	34,031	-0.02%
2022/05/30	15	547.00	24.8	542.04	547.00	-9.8	33,392	-0.03%
2022/05/27	5.1	529.90	7.4	524.77	530.00	-2.2	33,493	-0.01%
2022/05/26	7.8	519.35	5	523.00	514.00	2.8	34,140	0.01%
2022/05/25	0.2	524.63	0	0.00	524.00	0.2	35,151	0.00%
2022/05/24	1.3	523.23	0	0.00	520.00	1.3	36,006	0.00%
2022/05/23	1	531.00	0.1	532.23	528.00	0.9	36,242	0.00%
2022/05/20	0.1	529.38	1.2	529.89	530.00	-1.1	36,525	0.00%
2022/05/19	8.2	522.78	0	0.00	522.00	8.2	36,544	0.02%
2022/05/18	14.5	537.54	1.5	537.46	538.00	13	36,409	0.04%
2022/05/17	0.2	530.66	1.6	528.90	530.00	-1.5	36,201	0.00%
2022/05/16	1.1	522.85	2.3	521.85	520.00	-1.1	36,213	0.00%
2022/05/13	0.3	510.41	2.2	512.00	511.00	-1.9	36,226	-0.01%
2022/05/12	4.7	510.42	1	512.00	505.00	3.7	36,205	0.01%
2022/05/11	0.3	521.03	1.1	524.94	521.00	-0.8	36,111	0.00%
2022/05/10	7.1	511.25	13	507.38	518.00	-5.9	36,236	-0.02%
2022/05/09	7	521.20	0.1	522.04	520.00	6.9	36,043	0.02%
2022/05/06	4.3	528.60	0	0.00	528.00	4.3	36,311	0.01%
2022/05/05	8.5	542.58	3.1	541.35	542.00	5.5	36,719	0.01%
2022/05/04	1.1	532.17	2	534.50	534.00	-0.9	36,878	0.00%
2022/05/03	2.6	535.17	3	534.66	531.00	-0.4	37,474	0.00%
2022/04/29	1.1	543.21	4.1	540.27	538.00	-3	37,822	-0.01%
2022/04/28	10.1	527.76	4.1	530.73	531.00	6	38,037	0.02%
2022/04/27	16.8	529.31	0.7	532.45	526.00	16.1	38,056	0.04%
2022/04/26	8	546.16	2	547.00	546.00	6	37,799	0.02%
2022/04/25	9.4	548.29	0.1	549.00	547.00	9.3	37,929	0.02%
2022/04/22	7.5	557.95	0.1	559.40	558.00	7.4	38,201	0.02%
2022/04/21	3.7	570.22	3	565.04	565.00	0.6	39,298	0.00%
2022/04/20	5.3	564.06	1	567.00	570.00	4.3	39,626	0.01%
2022/04/19	2.2	564.14	0	567.00	565.00	2.2	39,813	0.01%
2022/04/18	5.2	561.65	0.2	563.00	561.00	5	40,089	0.01%
2022/04/15	10.3	563.40	4	562.00	562.00	6.3	40,464	0.02%
2022/04/14	2.2	575.53	0.2	575.84	573.00	2	40,632	0.00%
2022/04/13	2.2	569.01	8.3	571.22	573.00	-6.1	41,201	-0.01%
2022/04/12	2.9	557.12	0.2	561.00	557.00	2.7	41,763	0.01%
2022/04/11	17.5	560.79	0	560.00	558.00	17.4	42,575	0.04%
2022/04/08	5.8	567.50	1.2	568.50	567.00	4.6	43,114	0.01%
2022/04/07	11.7	569.29	1	569.00	566.00	10.7	42,975	0.02%
2022/04/06	6	577.86	0.2	580.00	578.00	5.8	42,670	0.01%
2022/04/01	15.3	585.58	1	585.00	589.00	14.3	42,608	0.03%
2022/03/31	0.2	596.51	0.3	595.64	597.00	-0.1	42,383	0.00%
2022/03/30	0.1	598.00	13.3	598.34	600.00	-13.2	42,190	-0.03%
2022/03/29	0.1	587.19	0.3	587.00	589.00	-0.2	41,780	0.00%
2022/03/28	5.4	582.91	0.1	584.20	584.00	5.3	41,696	0.01%
2022/03/25	4.2	595.97	1.2	595.00	598.00	3	41,541	0.01%
2022/03/24	0.1	589.00	4.3	588.95	591.00	-4.2	41,462	-0.01%
2022/03/23	4	588.00	4.2	589.19	590.00	-0.2	41,530	0.00%
2022/03/22	1.2	581.44	0.2	583.63	583.00	1.1	41,462	0.00%
2022/03/21	1.4	587.57	1.5	586.67	586.00	-0.1	41,489	0.00%
2022/03/18	0.3	579.86	4.3	579.93	581.00	-4	41,509	-0.01%
2022/03/17	2.4	579.80	7.1	579.67	582.00	-4.7	41,034	-0.01%
2022/03/16	4.8	556.77	2	560.50	558.00	2.8	40,193	0.01%
2022/03/15	37.6	559.31	16	558.56	558.00	21.6	39,654	0.05%
2022/03/14	7.4	574.85	10	575.00	572.00	-2.6	38,771	-0.01%
2022/03/11	8.9	577.37	6.5	578.48	575.00	2.4	38,519	0.01%
2022/03/10	21.1	586.07	5.9	588.14	587.00	15.2	38,267	0.04%
2022/03/09	16.5	569.96	0	0.00	568.00	16.5	37,892	0.04%
2022/03/08	27	564.76	3	569.00	563.00	24	37,776	0.06%
2022/03/07	52.1	578.01	10.5	578.05	576.00	41.6	36,818	0.11%
2022/03/04	24.8	595.28	0	0.00	595.00	24.8	36,413	0.07%
2022/03/03	5.5	602.05	5	603.00	602.00	0.5	35,872	0.00%
2022/03/02	9.3	601.75	19.1	601.01	601.00	-9.8	35,752	-0.03%
2022/03/01	17.9	604.97	15	604.53	604.00	2.9	35,275	0.01%
2022/02/25	18	604.91	2	604.00	604.00	16	34,503	0.05%
2022/02/24	38.9	610.71	1.1	608.21	604.00	37.8	33,345	0.11%
2022/02/23	12.6	625.53	1	627.00	625.00	11.6	32,459	0.04%
2022/02/22	10.7	626.78	8	625.02	627.00	2.6	32,519	0.01%
2022/02/21	2.4	632.76	0	637.00	632.00	2.4	32,286	0.01%
2022/02/18	4.3	637.82	0	0.00	637.00	4.3	32,218	0.01%
2022/02/17	10.3	641.09	10	645.00	645.00	0.3	32,220	0.00%
2022/02/16	0.3	646.00	0	644.00	646.00	0.2	32,177	0.00%
2022/02/15	1.5	636.60	0	0.00	633.00	1.5	32,021	0.00%
2022/02/14	9.4	637.38	4.1	638.54	637.00	5.3	31,963	0.02%
2022/02/11	6.2	649.21	7	645.43	650.00	-0.8	31,766	0.00%
2022/02/10	0.1	643.40	2.1	646.44	649.00	-2.1	31,980	-0.01%
2022/02/09	1.5	634.31	2.3	632.71	633.00	-0.8	31,733	0.00%
2022/02/08	2.8	633.17	0	0.00	628.00	2.8	31,787	0.01%
2022/02/07	3.3	635.66	2.1	638.81	635.00	1.2	31,425	0.00%
2022/01/26	4.1	638.27	2	637.00	636.00	2.1	30,649	0.01%
2022/01/25	18.6	640.31	10	641.00	641.00	8.6	30,403	0.03%
2022/01/24	2.3	639.40	3.9	644.86	653.00	-1.6	29,800	-0.01%
2022/01/21	16.6	640.99	3.2	641.65	641.00	13.3	29,444	0.05%
2022/01/20	3.2	651.60	2.4	649.25	651.00	0.8	28,894	0.00%
2022/01/19	13.7	655.43	2.1	655.24	654.00	11.6	28,369	0.04%
2022/01/18	30.6	669.62	4.2	664.46	662.00	26.4	28,030	0.09%
2022/01/17	106.1	682.98	114.5	684.91	683.00	-8.4	27,585	-0.03%	大買/大賣/
2022/01/14	258.4	669.64	266.8	671.82	672.00	-8.5	26,825	-0.03%	大買/大賣/
2022/01/13	1.1	655.13	4.1	659.22	661.00	-3	25,511	-0.01%
2022/01/12	2.2	655.81	16.5	656.16	660.00	-14.3	25,150	-0.06%
2022/01/11	1	644.96	4	648.72	651.00	-3	24,793	-0.01%
2022/01/10	13	635.69	20.6	633.90	643.00	-7.6	24,559	-0.03%
2022/01/07	13.5	634.84	0.2	633.71	634.00	13.3	24,807	0.05%
2022/01/06	25.4	639.47	20.1	642.39	644.00	5.4	24,402	0.02%
2022/01/05	7.4	658.30	16.5	654.20	650.00	-9	23,830	-0.04%
2022/01/04	23.4	649.49	20.5	651.47	656.00	3	23,113	0.01%
2022/01/03	2	628.50	41.5	625.92	631.00	-39.5	22,096	-0.18%
2021/12/30	4	616.50	4	616.50	615.00	0	21,411	0.00%
2021/12/29	14	615.64	2.8	617.16	616.00	11.2	21,625	0.05%
2021/12/28	6	614.33	8.7	613.59	615.00	-2.7	21,780	-0.01%
2021/12/27	0.1	605.17	7.4	608.05	606.00	-7.3	21,565	-0.03%
2021/12/24	1	604.00	6	606.50	604.00	-5	21,905	-0.02%
2021/12/23	0	0.00	2	604.00	606.00	-2	22,229	-0.01%
2021/12/22	0	599.50	0	0.00	600.00	0	22,772	0.00%
2021/12/21	3.3	597.77	0.1	599.00	597.00	3.2	22,887	0.01%
2021/12/20	4.2	599.31	0	0.00	598.00	4.2	22,928	0.02%
2021/12/17	1	600.00	10.2	606.96	607.00	-9.2	22,850	-0.04%
2021/12/16	13	603.00	0.1	604.00	605.00	12.9	22,810	0.06%
2021/12/15	9	598.56	0	0.00	600.00	9	23,123	0.04%
2021/12/14	2.3	597.24	0	0.00	599.00	2.3	23,438	0.01%
2021/12/13	0	606.00	2	607.00	601.00	-2	23,437	-0.01%
2021/12/10	0	0.00	0.1	605.00	605.00	-0.1	23,532	0.00%
2021/12/09	0	0.00	0.1	604.00	608.00	-0.1	23,598	0.00%
2021/12/08	0	609.00	2	611.50	602.00	-2	23,667	-0.01%
2021/12/07	0	598.48	0.1	607.00	607.00	-0.1	23,591	0.00%
2021/12/06	5	604.20	0	0.00	600.00	5	23,593	0.02%
2021/12/03	1	610.00	1	610.00	608.00	0	23,830	0.00%
2021/12/02	0	0.00	23.9	608.49	615.00	-23.9	23,887	-0.10%
2021/12/01	0.8	596.95	0	0.00	600.00	0.8	24,062	0.00%
2021/11/30	10	597.30	2.1	599.00	596.00	7.9	24,563	0.03%
2021/11/29	1.2	593.97	0.2	597.00	593.00	1.1	23,931	0.00%
2021/11/26	17.4	595.49	0	595.00	596.00	17.4	24,042	0.07%
2021/11/25	0	0.00	3	604.00	603.00	-3	24,477	-0.01%
2021/11/24	2.1	604.48	1.7	607.16	603.00	0.4	24,888	0.00%
2021/11/23	1.2	612.83	1.1	612.90	612.00	0.2	24,999	0.00%
2021/11/22	0.3	615.00	4	618.00	615.00	-3.7	25,405	-0.01%
2021/11/19	21	618.52	6.2	619.27	618.00	14.8	25,525	0.06%
2021/11/18	4	610.25	2.1	610.50	613.00	1.9	25,347	0.01%
2021/11/17	0.5	609.40	0.1	609.00	610.00	0.4	25,574	0.00%
2021/11/16	0	0.00	4.6	609.46	610.00	-4.6	26,005	-0.02%
2021/11/15	0	0.00	2	610.00	608.00	-2	26,303	-0.01%
2021/11/11	2	604.50	1	604.09	606.00	1	27,033	0.00%
2021/11/10	5	609.80	4.2	610.72	612.00	0.8	27,047	0.00%
2021/11/09	1	613.00	8.3	612.48	611.00	-7.3	27,155	-0.03%
2021/11/08	1.2	600.77	3.5	600.57	602.00	-2.4	26,754	-0.01%
2021/11/05	5	599.20	9.4	599.07	600.00	-4.4	26,758	-0.02%
2021/11/04	12.1	587.59	17.2	586.66	587.00	-5.1	26,490	-0.02%
2021/11/03	0.1	592.04	1.3	594.60	592.00	-1.1	26,481	0.00%
2021/11/02	1	591.97	3	592.33	592.00	-2	26,538	-0.01%
2021/11/01	1.1	590.09	1.1	591.00	590.00	0	26,537	0.00%
2021/10/29	1	591.00	0	0.00	590.00	1	26,607	0.00%
2021/10/28	0	593.00	0.3	595.00	595.00	-0.3	26,557	0.00%
2021/10/27	20	594.00	20	599.00	599.00	0	26,672	0.00%
2021/10/26	0	0.00	2	598.00	599.00	-2	26,739	-0.01%
2021/10/25	0	594.00	0	0.00	593.00	0	26,792	0.00%
2021/10/22	0	0.00	2.1	599.47	600.00	-2.1	27,115	-0.01%
2021/10/21	12	596.25	12	596.00	596.00	0	27,178	0.00%
2021/10/20	7	599.00	1.3	601.24	598.00	5.8	27,268	0.02%
2021/10/19	2	596.51	6	598.80	600.00	-4	27,250	-0.01%
2021/10/18	1.7	598.37	0.6	597.91	590.00	1.2	27,394	0.00%
2021/10/15	2	594.50	15.9	593.76	600.00	-13.9	27,505	-0.05%
2021/10/14	0.1	575.00	0	0.00	573.00	0.1	26,875	0.00%
2021/10/13	1.2	570.34	10	572.00	571.00	-8.8	27,320	-0.03%
2021/10/12	3.4	566.30	1	568.02	575.00	2.4	27,970	0.01%
2021/10/08	1.3	575.70	0	0.00	575.00	1.3	27,894	0.00%
2021/10/07	1.3	578.36	0.1	580.00	580.00	1.2	28,229	0.00%
2021/10/06	2.2	567.29	0	570.00	571.00	2.2	28,639	0.01%
2021/10/05	3.8	562.74	1	565.00	572.00	2.8	28,619	0.01%
2021/10/04	2.5	571.71	1.2	571.39	572.00	1.3	28,539	0.00%
2021/10/01	6.6	574.18	0	0.00	574.00	6.6	28,542	0.02%
2021/09/30	2.4	580.47	17	578.59	580.00	-14.6	28,214	-0.05%
2021/09/29	13.2	579.63	4	581.50	580.00	9.2	27,922	0.03%
2021/09/28	3	594.01	0	0.00	594.00	3	27,582	0.01%
2021/09/27	1.1	598.77	1	596.00	602.00	0.1	27,608	0.00%
2021/09/24	0.2	592.00	1	595.99	598.00	-0.8	27,588	0.00%
2021/09/23	4.2	589.29	2	590.00	588.00	2.2	27,724	0.01%
2021/09/22	6.9	586.28	0	0.00	586.00	6.9	27,840	0.02%
2021/09/17	2	607.00	826	606.55	600.00	-824	27,413	-3.01%	大賣/鉅額交易
2021/09/16	3.2	600.79	831	601.33	600.00	-827.8	27,048	-3.06%	大賣/鉅額交易
2021/09/15	2.1	608.69	821	609.93	607.00	-818.9	26,949	-3.04%	大賣/鉅額交易
2021/09/14	1.1	614.00	948.4	614.94	613.00	-947.3	27,131	-3.49%	大賣/鉅額交易
2021/09/13	11.4	616.00	180	615.12	615.00	-168.6	27,354	-0.62%	大賣/鉅額交易
2021/09/10	2	622.00	2.4	616.19	622.00	-0.4	27,838	0.00%
2021/09/09	3.1	615.93	28	611.54	619.00	-24.9	28,111	-0.09%
2021/09/08	5.2	614.40	9.5	617.71	619.00	-4.3	28,180	-0.02%
2021/09/07	299.2	628.08	1	624.99	623.00	298.1	27,980	1.07%	大買/鉅額交易
2021/09/06	2,640.1	629.52	23.5	630.90	631.00	2,616.6	27,971	9.35%	大買/鉅額交易
2021/09/03	2	617.50	29.2	618.92	620.00	-27.2	27,449	-0.10%
2021/09/02	330.1	610.83	35.5	609.51	607.00	294.5	27,066	1.09%	大買/鉅額交易
2021/09/01	380	610.10	7.6	612.28	613.00	372.4	26,999	1.38%	大買/鉅額交易
2021/08/31	3.1	603.26	24.4	604.44	614.00	-21.3	26,721	-0.08%
2021/08/30	2.2	599.84	18.7	601.45	605.00	-16.5	26,128	-0.06%
2021/08/27	14	596.07	3.8	597.52	599.00	10.2	25,782	0.04%
2021/08/26	68.2	594.48	24.2	593.78	594.00	44	25,682	0.17%
2021/08/25	15	582.06	7.2	582.13	585.00	7.8	25,316	0.03%
2021/08/24	1.2	572.84	0.1	573.00	572.00	1.2	25,155	0.00%
2021/08/23	1.2	569.81	3.1	569.33	566.00	-1.9	25,251	-0.01%
2021/08/20	7	555.84	3.1	556.10	552.00	4	25,175	0.02%
2021/08/19	19.3	562.86	12.2	561.03	559.00	7.1	25,451	0.03%
2021/08/18	10.4	570.15	1.1	570.29	574.00	9.3	25,116	0.04%
2021/08/17	0.1	580.00	0	0.00	580.00	0.1	24,938	0.00%
2021/08/16	0	580.45	4	582.75	584.00	-4	24,674	-0.02%
2021/08/13	13.9	579.23	11.3	580.82	581.00	2.6	24,808	0.01%
2021/08/12	0.1	586.00	0.8	586.00	586.00	-0.7	24,928	0.00%
2021/08/11	0.3	586.30	0	0.00	590.00	0.3	25,152	0.00%
2021/08/10	1.4	591.26	3	593.67	591.00	-1.6	25,546	-0.01%
2021/08/09	0.1	587.00	2.3	587.22	595.00	-2.2	26,196	-0.01%
2021/08/06	0	591.00	5	591.20	591.00	-5	26,530	-0.02%
2021/08/05	0	0.00	7.7	595.89	596.00	-7.7	27,414	-0.03%
2021/08/04	0	595.00	3.9	595.21	596.00	-3.9	29,354	-0.01%
2021/08/03	0	593.00	4.9	593.18	594.00	-4.9	30,002	-0.02%
2021/08/02	0	584.17	2	586.50	590.00	-2	29,962	-0.01%
2021/07/30	1.7	580.41	2	581.00	580.00	-0.3	30,038	0.00%
2021/07/29	0.3	580.34	1	579.00	583.00	-0.7	30,233	0.00%
2021/07/28	3.1	575.33	5	576.60	579.00	-1.9	30,333	-0.01%
2021/07/27	0.3	582.02	1.4	581.29	580.00	-1.1	30,401	0.00%
2021/07/26	7.6	585.66	5	591.00	580.00	2.6	30,799	0.01%
2021/07/23	5.3	587.91	6.6	590.41	585.00	-1.3	30,969	0.00%
2021/07/22	6.4	590.69	7.1	589.87	591.00	-0.6	31,114	0.00%
2021/07/21	7.4	582.23	6.2	585.61	585.00	1.2	31,118	0.00%
2021/07/20	4	580.78	0.5	582.60	581.00	3.5	31,202	0.01%
2021/07/19	13.8	580.55	2.1	581.00	582.00	11.8	31,407	0.04%
2021/07/16	17.8	590.25	2	591.00	589.00	15.8	31,294	0.05%
2021/07/15	9	612.66	6.6	613.06	614.00	2.4	30,968	0.01%
2021/07/14	7.3	610.45	11.6	611.83	613.00	-4.3	31,179	-0.01%
2021/07/13	10	607.00	21.9	603.89	607.00	-11.9	30,943	-0.04%
2021/07/12	7	592.01	11.4	595.04	593.00	-4.4	30,876	-0.01%
2021/07/09	17.2	581.65	11.1	583.96	584.00	6	30,911	0.02%
2021/07/08	5.2	589.98	6.4	593.75	588.00	-1.2	30,928	0.00%
2021/07/07	0.1	590.17	1	591.00	594.00	-0.9	31,008	0.00%
2021/07/06	0.7	591.89	0.2	592.78	592.00	0.5	31,101	0.00%
2021/07/05	4.1	592.73	1	593.64	591.00	3.1	31,340	0.01%
2021/07/02	1.3	588.27	2.1	589.00	588.00	-0.8	31,258	0.00%
2021/07/01	3.2	592.96	2.4	595.20	593.00	0.8	31,362	0.00%
2021/06/30	0.9	595.65	8.6	597.56	595.00	-7.7	31,667	-0.02%
2021/06/29	4.6	594.95	2.9	593.11	595.00	1.8	31,970	0.01%
2021/06/28	0.4	588.02	0.1	588.00	590.00	0.3	32,137	0.00%
2021/06/25	1	596.73	3.2	595.80	591.00	-2.1	32,438	-0.01%
2021/06/24	0	592.89	0	0.00	590.00	0	32,754	0.00%
2021/06/23	1	596.71	2.2	587.19	595.00	-1.1	33,092	0.00%
2021/06/22	5.3	580.48	0.7	584.00	578.00	4.6	33,647	0.01%
2021/06/21	14.3	586.92	3.5	583.56	583.00	10.8	34,968	0.03%
2021/06/18	6	604.83	2.1	603.00	603.00	3.9	34,720	0.01%
2021/06/17	2.1	601.00	1.5	603.99	606.00	0.6	34,743	0.00%
2021/06/16	0	0.00	2.3	606.43	605.00	-2.3	35,540	-0.01%
2021/06/15	0.1	606.48	9.3	607.52	609.00	-9.1	35,598	-0.03%
2021/06/11	0.1	600.00	5.1	602.93	602.00	-5	35,823	-0.01%
2021/06/10	0.3	594.00	29.1	595.13	599.00	-28.8	36,035	-0.08%
2021/06/09	21.3	584.96	0.3	585.00	586.00	21	36,016	0.06%
2021/06/08	1.1	591.02	0	0.00	589.00	1.1	36,234	0.00%
2021/06/07	1.1	585.67	0	0.00	592.00	1.1	36,918	0.00%
2021/06/04	0.2	593.55	21	592.00	595.00	-20.8	37,301	-0.06%
2021/06/03	4.1	597.24	3.1	599.30	596.00	1	38,183	0.00%
2021/06/02	2.2	596.51	0	0.00	595.00	2.2	38,551	0.01%
2021/06/01	2.5	596.80	11.3	597.76	598.00	-8.8	39,517	-0.02%
2021/05/31	2.5	592.20	6.4	594.50	597.00	-3.9	40,346	-0.01%
2021/05/28	2	589.00	5.4	588.66	590.00	-3.4	40,639	-0.01%
2021/05/27	12.3	576.07	0.1	577.03	582.00	12.2	41,053	0.03%
2021/05/26	1.1	583.94	3.4	585.79	585.00	-2.3	41,879	-0.01%
2021/05/25	2.3	579.65	7	581.99	583.00	-4.7	42,287	-0.01%
2021/05/24	0.1	569.20	3.9	569.48	568.00	-3.8	42,837	-0.01%
2021/05/21	12.1	570.10	18	572.17	573.00	-5.9	43,410	-0.01%
2021/05/20	3	564.65	6.1	564.55	567.00	-3.1	43,561	-0.01%
2021/05/19	3.8	568.94	0	0.00	567.00	3.8	43,903	0.01%
2021/05/18	17.7	567.98	24.1	564.60	572.00	-6.4	44,304	-0.01%
2021/05/17	9.6	548.15	14.6	547.78	549.00	-5	45,369	-0.01%
2021/05/14	0.8	556.10	8.6	555.34	557.00	-7.8	45,319	-0.02%
2021/05/13	9.3	551.96	16.6	552.04	547.00	-7.4	45,467	-0.02%
2021/05/12	25.1	555.17	44.9	548.78	560.00	-19.7	45,166	-0.04%
2021/05/11	35.7	575.50	3.6	574.76	571.00	32.1	44,280	0.07%
2021/05/10	7.3	590.27	4.7	591.70	589.00	2.6	44,416	0.01%
2021/05/07	3.1	594.10	28	594.71	599.00	-24.9	45,584	-0.05%
2021/05/06	5.4	584.17	2.3	585.35	587.00	3.1	46,722	0.01%
2021/05/05	3.7	586.28	7.7	586.90	585.00	-4	47,208	-0.01%
2021/05/04	36.5	586.46	6.4	588.72	591.00	30.1	48,387	0.06%
2021/05/03	45.9	589.55	1.2	590.40	588.00	44.8	49,264	0.09%
2021/04/29	2.5	603.12	3	603.35	600.00	-0.6	50,651	0.00%
2021/04/28	0.1	603.19	0	0.00	602.00	0.1	51,603	0.00%
2021/04/27	1	606.04	14.8	608.00	610.00	-13.8	52,569	-0.03%
2021/04/26	0	607.74	5.5	606.35	610.00	-5.4	52,974	-0.01%
2021/04/23	2.5	597.60	1	601.92	602.00	1.4	53,221	0.00%
2021/04/22	5.5	594.21	3.3	594.94	591.00	2.3	54,289	0.00%
2021/04/21	15.3	594.54	6.2	594.60	592.00	9	54,977	0.02%
2021/04/20	9.8	599.61	2	598.52	602.00	7.8	55,381	0.01%
2021/04/19	4.4	602.14	3	605.33	603.00	1.4	55,639	0.00%
2021/04/16	7.7	607.63	3	608.33	610.00	4.7	56,050	0.01%
2021/04/15	0.2	614.00	4.5	614.07	619.00	-4.3	56,233	-0.01%
2021/04/14	6.9	602.35	8.1	606.98	612.00	-1.2	56,528	0.00%
2021/04/13	6.1	609.80	1.5	611.13	605.00	4.6	56,911	0.01%
2021/04/12	1.7	605.70	2.6	610.62	605.00	-0.9	57,051	0.00%
2021/04/09	2.3	610.87	2.3	610.43	610.00	0	57,321	0.00%
2021/04/08	1.3	603.90	3.4	609.24	613.00	-2.1	57,365	0.00%
2021/04/07	3.1	612.90	2	611.99	610.00	1.1	57,737	0.00%
2021/04/06	9	610.99	9.2	611.28	610.00	-0.2	57,660	0.00%
2021/04/01	2.9	599.78	5.7	598.57	602.00	-2.8	57,368	0.00%
2021/03/31	4.5	590.53	2.3	590.57	587.00	2.2	56,856	0.00%
2021/03/30	9	595.78	1.2	596.18	597.00	7.8	56,461	0.01%
2021/03/29	16.5	599.35	12.3	597.59	599.00	4.2	56,211	0.01%
2021/03/26	8.4	588.87	12	585.43	590.00	-3.7	55,953	-0.01%
2021/03/25	17.8	573.19	8	575.76	575.00	9.8	55,920	0.02%
2021/03/24	38.4	577.74	10.3	577.95	576.00	28.2	55,457	0.05%
2021/03/23	3.2	600.42	1	599.00	594.00	2.2	54,309	0.00%
2021/03/22	8.2	590.65	6.2	594.14	593.00	2	54,686	0.00%
2021/03/19	11.5	593.08	4.2	593.53	591.00	7.3	54,782	0.01%
2021/03/18	3.2	606.28	5.4	607.00	602.00	-2.3	54,107	0.00%
2021/03/17	14.7	607.34	1.1	606.46	604.00	13.6	54,378	0.03%
2021/03/16	3.3	611.65	5	610.40	613.00	-1.7	54,428	0.00%
2021/03/15	4.1	610.02	0.5	611.00	611.00	3.6	54,533	0.01%
2021/03/12	4.2	613.97	4.2	615.34	614.00	0	54,756	0.00%
2021/03/11	2	601.06	7.3	608.32	609.00	-5.3	54,940	-0.01%
2021/03/10	7.4	595.40	7	597.29	597.00	0.4	54,886	0.00%
2021/03/09	15	589.92	8.3	589.81	595.00	6.7	54,812	0.01%
2021/03/08	11.6	604.66	4	603.24	598.00	7.6	54,509	0.01%
2021/03/05	22.7	594.18	13.3	598.89	601.00	9.4	54,407	0.02%
2021/03/04	30.4	603.97	15	602.20	601.00	15.4	55,072	0.03%
2021/03/03	5.3	610.76	2.6	614.88	622.00	2.7	54,495	0.01%
2021/03/02	18	614.75	4.3	615.86	609.00	13.7	54,173	0.03%
2021/02/26	50.9	612.38	13.3	607.65	606.00	37.6	53,964	0.07%
2021/02/25	2.1	631.06	5.8	633.83	635.00	-3.7	52,692	-0.01%
2021/02/24	18.6	628.65	10.5	628.96	625.00	8	52,607	0.02%
2021/02/23	20.1	638.32	32.8	638.70	641.00	-12.7	52,044	-0.02%
2021/02/22	14.5	654.99	10.2	656.40	650.00	4.3	51,947	0.01%
2021/02/19	14.7	650.51	11	650.23	652.00	3.8	52,176	0.01%
2021/02/18	3.2	659.17	3.6	661.09	660.00	-0.4	52,545	0.00%
2021/02/17	12.8	664.27	13.8	663.32	663.00	-1	53,026	0.00%
2021/02/05	6.6	634.95	18.7	636.13	632.00	-12.1	51,751	-0.02%
2021/02/04	7.5	623.93	7.4	627.82	627.00	0.1	51,532	0.00%
2021/02/03	15.1	635.01	8.7	637.74	630.00	6.4	51,372	0.01%
2021/02/02	14	632.14	18.4	628.03	632.00	-4.4	51,141	-0.01%
2021/02/01	18.6	602.28	1,516.4	591.92	611.00	-1,497.8	50,489	-2.97%	大賣/鉅額交易
2021/01/29	14.7	599.06	80	595.56	591.00	-65.3	49,869	-0.13%
2021/01/28	21.9	600.66	52.5	602.45	601.00	-30.6	48,943	-0.06%
2021/01/27	590.5	616.73	16.6	616.78	615.00	574	47,962	1.20%	大買/鉅額交易
2021/01/26	77.7	624.21	2,360.5	621.12	617.00	-2,282.8	47,470	-4.81%	大賣/鉅額交易
2021/01/25	381.2	638.99	108.2	636.70	633.00	273	46,362	0.59%	大買/大賣/鉅額交易
2021/01/22	58.6	656.88	1,171.4	651.87	649.00	-1,112.8	45,606	-2.44%	大賣/鉅額交易
2021/01/21	101.4	668.79	84	659.01	673.00	17.3	44,212	0.04%	大買/
2021/01/20	102.7	640.21	102.1	643.18	647.00	0.6	43,140	0.00%	大買/大賣/
2021/01/19	5.3	621.97	9.2	621.23	627.00	-3.9	42,109	-0.01%
2021/01/18	83.3	602.18	80.3	605.49	607.00	3	41,518	0.01%
2021/01/15	42.9	607.49	14.3	614.11	601.00	28.6	41,069	0.07%
2021/01/14	238	587.43	249.8	593.67	592.00	-11.8	39,930	-0.03%	大買/大賣/
2021/01/13	12.7	597.58	17.1	596.59	605.00	-4.4	39,145	-0.01%
2021/01/12	9.2	588.82	26.6	592.54	591.00	-17.4	38,521	-0.05%
2021/01/11	58.7	575.42	56	578.00	584.00	2.7	38,259	0.01%
2021/01/08	7.9	577.82	9.4	576.73	580.00	-1.5	38,224	0.00%
2021/01/07	23.3	564.56	25.6	564.20	565.00	-2.3	38,028	-0.01%
2021/01/06	8.9	548.98	85	554.48	549.00	-76.1	37,855	-0.20%
2021/01/05	5.2	537.87	2.3	538.29	542.00	2.8	37,732	0.01%
2021/01/04	9.4	532.16	326.3	538.85	536.00	-316.9	38,236	-0.83%	大賣/鉅額交易
2020/12/31	1.2	527.00	1.2	525.45	530.00	0	38,602	0.00%
2020/12/30	15.1	524.99	78.4	518.91	525.00	-63.3	38,818	-0.16%
2020/12/29	1	514.99	0.2	516.00	515.00	0.8	38,642	0.00%
2020/12/28	0.1	512.00	53.3	514.98	515.00	-53.2	38,859	-0.14%
2020/12/25	3	512.33	48	512.29	511.00	-45	38,996	-0.12%
2020/12/24	1.1	510.07	23	510.00	510.00	-21.9	39,326	-0.06%
2020/12/23	4.2	508.56	22.1	509.95	509.00	-17.9	39,646	-0.05%
2020/12/22	0.8	512.70	84.1	513.33	509.00	-83.3	39,989	-0.21%
2020/12/21	0	510.00	9.6	512.17	516.00	-9.6	40,943	-0.02%
2020/12/18	4	509.50	0	0.00	510.00	4	41,123	0.01%
2020/12/17	54.9	510.82	56	513.63	508.00	-1.1	41,059	0.00%
2020/12/16	0.1	514.00	114.5	514.26	512.00	-114.4	41,077	-0.28%	大賣/鉅額交易
2020/12/15	7.9	505.81	62	506.11	504.00	-54.1	41,083	-0.13%
2020/12/14	4.3	509.40	48	510.08	508.00	-43.7	41,120	-0.11%
2020/12/11	7.7	510.68	51.1	513.91	516.00	-43.4	41,686	-0.10%
2020/12/10	10.3	511.48	64	513.94	512.00	-53.7	41,575	-0.13%
2020/12/09	2.2	522.59	91	522.22	520.00	-88.8	41,518	-0.21%
2020/12/08	4.1	519.04	139	517.73	524.00	-134.9	41,368	-0.33%	大賣/鉅額交易
2020/12/07	4.5	512.00	63.5	510.09	514.00	-59	41,273	-0.14%
2020/12/04	8.1	501.83	6.1	501.81	503.00	2.1	41,210	0.00%
2020/12/03	12.1	496.84	55.2	498.63	497.00	-43.1	40,753	-0.11%
2020/12/02	0.1	495.50	23.2	497.94	499.00	-23.1	40,690	-0.06%
2020/12/01	101.3	487.48	406.1	489.46	490.00	-304.8	40,613	-0.75%	大買/大賣/鉅額交易
2020/11/30	413.5	480.71	101.2	485.48	480.50	312.3	40,578	0.77%	大買/大賣/鉅額交易
2020/11/27	11.3	489.08	10	491.50	489.00	1.3	39,162	0.00%
2020/11/26	1.1	489.26	0	0.00	489.00	1.1	39,236	0.00%
2020/11/25	2.5	491.12	1	491.00	487.00	1.5	40,109	0.00%
2020/11/24	8.6	495.34	0	0.00	492.00	8.6	40,365	0.02%
2020/11/23	25.3	493.75	26.6	495.22	496.50	-1.3	40,657	0.00%
2020/11/20	35.2	486.24	32	488.03	488.00	3.1	40,675	0.01%
2020/11/19	71.3	491.88	60.1	492.63	490.00	11.2	40,736	0.03%
2020/11/18	42	488.49	47.1	490.34	497.00	-5.1	40,806	-0.01%
2020/11/17	125.4	494.72	119.1	498.13	485.50	6.3	40,662	0.02%	大買/大賣/
2020/11/16	6.6	476.47	333.3	472.27	484.00	-326.7	40,705	-0.80%	大賣/鉅額交易
2020/11/13	1	457.55	2	460.22	462.00	-0.9	39,864	0.00%
2020/11/12	87.1	460.22	79.1	462.78	458.00	8	40,040	0.02%
2020/11/11	1.6	455.05	2.1	453.67	457.00	-0.5	39,939	0.00%
2020/11/10	7.2	450.47	0	0.00	451.00	7.2	39,717	0.02%
2020/11/09	2	456.50	4.1	458.36	458.50	-2.1	39,875	-0.01%
2020/11/06	68.1	453.12	11.1	453.09	452.50	57	40,088	0.14%
2020/11/05	22.2	445.67	25.1	447.74	451.00	-3	40,159	-0.01%
2020/11/04	82.5	443.55	101	448.02	450.00	-18.5	40,178	-0.05%	大賣/
2020/11/03	1.3	439.45	1.1	440.18	441.00	0.2	40,162	0.00%
2020/11/02	31.5	429.18	26	434.48	435.50	5.5	40,339	0.01%
2020/10/30	9.7	434.42	1.1	435.14	432.00	8.6	40,567	0.02%
2020/10/29	38.5	437.08	26	439.42	437.00	12.5	40,460	0.03%
2020/10/28	35	444.01	33.2	445.27	444.00	1.8	41,043	0.00%
2020/10/27	11.3	447.43	0	448.50	447.00	11.3	41,462	0.03%
2020/10/26	3.2	452.06	0	0.00	450.00	3.2	42,280	0.01%
2020/10/23	164.2	454.70	162	458.00	452.00	2.2	43,453	0.01%	大買/大賣/
2020/10/22	1	452.57	101.7	455.02	455.00	-100.7	45,906	-0.22%	大賣/
2020/10/21	0	0.00	4	455.25	453.00	-4	47,165	-0.01%
2020/10/20	67	453.20	73	455.66	451.00	-6	48,141	-0.01%
2020/10/19	3.2	456.58	9.3	457.62	457.50	-6.1	48,474	-0.01%
2020/10/16	10.1	450.80	9	451.83	449.00	1.1	48,628	0.00%
2020/10/15	94.3	455.11	1	451.00	453.00	93.3	48,917	0.19%
2020/10/14	2	458.50	1.1	459.96	459.00	0.9	48,833	0.00%
2020/10/13	61	461.25	4	460.38	462.00	57	49,248	0.12%
2020/10/12	105.1	458.88	53	460.76	460.00	52.1	49,622	0.10%	大買/
2020/10/08	4.2	452.02	23.4	451.73	453.00	-19.2	49,767	-0.04%
2020/10/07	2.2	443.05	6	441.50	443.00	-3.8	49,781	-0.01%
2020/10/06	1.1	439.55	8	438.63	439.50	-6.9	49,865	-0.01%
2020/10/05	0.1	434.00	1.1	434.00	432.50	-1	50,282	0.00%
2020/09/30	0.2	434.00	15	433.20	433.00	-14.8	50,324	-0.03%
2020/09/29	12	430.83	0	0.00	431.00	12	50,380	0.02%
2020/09/28	11.1	425.80	16	426.53	431.50	-4.9	50,826	-0.01%
2020/09/25	5.4	425.61	4	424.88	424.00	1.4	51,210	0.00%
2020/09/24	74	423.95	42	425.26	423.00	32	51,452	0.06%
2020/09/23	26.7	434.43	23	435.74	433.50	3.7	50,700	0.01%
2020/09/22	43	437.93	35	438.17	437.00	8	50,432	0.02%
2020/09/21	290	442.90	50	441.50	440.00	240	50,647	0.47%	大買/鉅額交易
2020/09/18	234	445.07	219	446.80	444.00	15	50,933	0.03%	大買/大賣/
2020/09/17	141	451.62	5	450.20	448.50	136	50,962	0.27%	大買/鉅額交易
2020/09/16	110	457.00	111.5	458.04	458.00	-1.5	50,951	0.00%	大買/大賣/
2020/09/15	71	441.49	30.9	445.11	445.00	40.1	50,504	0.08%
2020/09/14	0	0.00	52	437.19	441.00	-52	50,656	-0.10%
2020/09/11	1.1	434.79	4.1	434.41	436.50	-2.9	50,490	-0.01%
2020/09/10	5.5	433.25	1	434.00	435.00	4.5	50,494	0.01%
2020/09/09	6	424.93	20	424.00	427.00	-14	50,519	-0.03%
2020/09/08	1.2	431.17	1	432.50	431.00	0.2	50,694	0.00%
2020/09/07	35.5	426.23	34	427.66	426.00	1.5	51,064	0.00%
2020/09/04	13	430.04	2	428.75	429.00	11	51,367	0.02%
2020/09/03	52	435.90	215	438.25	436.00	-163	51,266	-0.32%	大賣/鉅額交易
2020/09/02	114.2	432.23	6	438.50	433.00	108.2	51,290	0.21%	大買/鉅額交易
2020/09/01	35.5	429.04	2	432.25	435.00	33.5	51,547	0.06%
2020/08/31	272	431.25	82.3	429.91	426.50	189.7	51,639	0.37%	大買/鉅額交易
2020/08/28	85.1	437.76	88	438.82	435.00	-3	51,059	-0.01%
2020/08/27	211.2	449.11	85	450.93	444.00	126.2	51,199	0.25%	大買/鉅額交易
2020/08/26	28.1	436.34	12	439.63	442.00	16.1	50,729	0.03%
2020/08/25	4	434.25	6	434.67	434.50	-2	50,673	0.00%
2020/08/24	475.1	430.25	30.1	431.31	428.00	445	51,403	0.87%	大買/鉅額交易
2020/08/21	5	423.10	10	424.05	424.50	-5	51,070	-0.01%
2020/08/20	54	418.59	10.5	424.86	415.00	43.5	50,767	0.09%
2020/08/19	127.1	431.73	37.7	429.00	427.50	89.4	50,082	0.18%	大買/
2020/08/18	910.2	436.13	8	437.38	433.00	902.2	50,005	1.80%	大買/鉅額交易
2020/08/17	0	435.00	4	433.13	435.00	-4	49,980	-0.01%
2020/08/13	1.5	426.33	12	427.38	429.00	-10.5	50,082	-0.02%
2020/08/12	31	420.68	30	422.07	419.00	1	50,197	0.00%
2020/08/11	241	431.51	102	433.08	429.00	139	50,744	0.27%	大買/大賣/鉅額交易
2020/08/10	20.1	436.25	63	433.68	435.50	-42.9	50,878	-0.08%
2020/08/07	60	431.35	51	434.47	433.00	9	50,848	0.02%
2020/08/06	273.2	434.75	157.5	436.11	435.00	115.7	50,674	0.23%	大買/大賣/鉅額交易
2020/08/05	102	426.45	6	429.75	429.00	96	50,858	0.19%	大買/
2020/08/04	1	422.00	20	420.93	425.50	-19	50,551	-0.04%
2020/08/03	43	417.33	32.1	418.53	416.00	10.9	50,403	0.02%
2020/07/31	358	427.92	70	429.44	425.50	288	49,593	0.58%	大買/鉅額交易
2020/07/30	179	433.77	71.1	434.67	434.00	107.9	49,333	0.22%	大買/鉅額交易
2020/07/29	187.3	425.11	192.2	426.05	422.00	-5	48,572	-0.01%	大買/大賣/
2020/07/28	326.4	438.18	320	440.96	435.00	6.3	48,340	0.01%	大買/大賣/
2020/07/27	12	421.92	19	421.39	424.50	-7	46,492	-0.02%
2020/07/24	907.3	387.13	225	390.14	386.00	682.3	45,576	1.50%	大買/大賣/鉅額交易
2020/07/23	410	380.87	13	381.96	381.50	397	44,756	0.89%	大買/鉅額交易
2020/07/22	7	381.86	4.7	384.15	384.00	2.3	44,645	0.01%
2020/07/21	34.4	382.81	190	374.36	383.00	-155.6	44,350	-0.35%	大賣/鉅額交易
2020/07/20	134	363.77	147.2	365.44	366.00	-13.2	43,940	-0.03%	大買/大賣/
2020/07/17	78.2	362.37	10.8	365.66	367.00	67.4	43,931	0.15%
2020/07/16	132	356.38	19	356.53	357.50	113	43,861	0.26%	大買/鉅額交易
2020/07/15	110	366.50	51.7	368.44	363.00	58.3	43,415	0.13%	大買/
2020/07/14	197.1	355.90	14	356.96	363.50	183.1	44,130	0.41%	大買/鉅額交易
2020/07/13	8.2	352.61	20.2	351.51	354.50	-12	43,900	-0.03%
2020/07/10	1,238	350.05	30	349.48	348.50	1,208	44,021	2.74%	大買/鉅額交易
2020/07/09	3.1	345.80	4	345.00	345.00	-0.9	43,822	0.00%
2020/07/08	4	341.38	3.2	341.00	341.00	0.8	43,601	0.00%
2020/07/07	8.2	342.16	11	343.59	338.50	-2.8	43,544	-0.01%
2020/07/06	15	337.40	33.1	335.61	338.00	-18.1	43,022	-0.04%
2020/07/03	0	0.00	22	328.27	329.50	-22	42,699	-0.05%
2020/07/02	2	320.00	8.2	321.02	322.00	-6.2	42,624	-0.01%
2020/07/01	1	317.50	3	316.83	317.50	-2	42,988	0.00%
2020/06/30	3.1	312.06	0	0.00	313.00	3.1	43,237	0.01%
2020/06/29	10	311.90	2	311.75	312.00	8	43,234	0.02%
2020/06/24	18	319.33	15	319.07	317.50	3	43,110	0.01%
2020/06/23	52	314.50	202	316.36	315.00	-150	43,353	-0.35%	大賣/鉅額交易
2020/06/22	8	314.00	3	314.99	312.00	5	43,544	0.01%
2020/06/19	2	312.00	2	312.25	314.50	0	44,245	0.00%
2020/06/18	2	314.50	2	313.25	314.50	0	44,808	0.00%
2020/06/17	4.2	314.45	11	314.05	315.00	-6.8	45,596	-0.02%
2020/06/16	7	315.00	17	315.03	315.00	-10	47,647	-0.02%
2020/06/15	9	312.56	0	0.00	309.50	9	49,714	0.02%
2020/06/12	114.1	314.70	17	314.94	316.00	97.1	50,819	0.19%	大買/
2020/06/11	289	320.89	20	324.88	320.50	269	52,072	0.52%	大買/鉅額交易
2020/06/10	132	322.96	7	321.14	322.50	125	52,966	0.24%	大買/鉅額交易
2020/06/09	4	316.88	2.1	315.83	319.00	2	54,797	0.00%
2020/06/08	5	316.30	12	317.13	318.00	-7	56,080	-0.01%
2020/06/05	4	311.13	13.1	309.97	311.50	-9.1	56,277	-0.02%
2020/06/04	0	0.00	6	305.17	306.00	-6	56,760	-0.01%
2020/06/03	5	299.40	13	299.88	301.00	-8	57,448	-0.01%
2020/06/02	3	296.33	2	296.50	296.50	1	57,219	0.00%
2020/06/01	0	0.00	7	295.93	295.50	-7	57,437	-0.01%
2020/05/29	3.3	291.08	1	291.00	292.00	2.3	57,556	0.00%
2020/05/28	0.1	295.00	3	295.17	294.00	-3	57,055	-0.01%
2020/05/27	2	296.25	0	0.00	296.50	2	57,910	0.00%
2020/05/26	0	0.00	3	295.67	295.50	-3	58,540	-0.01%
2020/05/25	4	289.50	4	290.88	292.00	0	58,984	0.00%
2020/05/22	14	291.97	0	0.00	292.00	14	59,140	0.02%
2020/05/21	1	297.50	4	296.75	297.50	-3	59,165	-0.01%
2020/05/20	2.3	292.55	4	293.25	294.00	-1.7	59,029	0.00%
2020/05/19	3	292.50	5	292.40	291.50	-2	58,934	0.00%
2020/05/18	23.4	291.02	2.5	291.70	290.00	20.9	58,727	0.04%
2020/05/15	1.2	297.33	4	297.50	298.00	-2.8	58,342	0.00%
2020/05/14	17	293.41	3	293.50	293.00	14	57,899	0.02%
2020/05/13	3	294.00	0	0.00	297.00	3	57,612	0.01%
2020/05/12	8	296.56	0.3	297.00	295.00	7.7	57,555	0.01%
2020/05/11	2	301.25	1	301.00	301.00	1	57,315	0.00%
2020/05/08	3.6	297.53	0	0.00	297.50	3.6	57,295	0.01%
2020/05/07	2	297.00	5	297.80	297.50	-3	57,269	-0.01%
2020/05/06	16	295.47	11	294.64	296.00	5	57,288	0.01%
2020/05/05	13.3	295.68	145.5	296.21	295.50	-132.3	57,205	-0.23%	大賣/鉅額交易
2020/05/04	28	295.55	0	0.00	295.00	28	57,424	0.05%
2020/04/30	23	304.39	34	303.72	304.50	-11	57,096	-0.02%
2020/04/29	12	299.08	423.1	299.13	299.00	-411.1	57,168	-0.72%	大賣/鉅額交易
2020/04/28	17	295.30	11	298.27	296.50	6	57,474	0.01%
2020/04/27	152.5	297.50	155.8	298.49	298.00	-3.3	58,939	-0.01%	大買/大賣/
2020/04/24	5.5	294.41	5	295.50	294.00	0.5	58,841	0.00%
2020/04/23	6.5	296.38	3	298.00	295.50	3.5	59,274	0.01%
2020/04/22	7.5	292.80	9	292.39	294.00	-1.5	59,536	0.00%
2020/04/21	225.1	298.89	83.2	301.05	295.00	141.9	59,623	0.24%	大買/鉅額交易
2020/04/20	8.7	305.00	2	304.75	304.00	6.7	59,103	0.01%
2020/04/17	30.6	305.49	59	304.85	306.50	-28.4	58,925	-0.05%
2020/04/16	1.2	287.40	1	286.50	286.50	0.2	57,438	0.00%
2020/04/15	5.1	287.15	9	287.06	287.50	-3.9	57,166	-0.01%
2020/04/14	3.5	285.00	167.8	281.74	285.00	-164.3	56,872	-0.29%	大賣/鉅額交易
2020/04/13	84.5	279.78	24	281.44	278.50	60.5	56,906	0.11%
2020/04/10	81.6	280.54	36	281.82	279.50	45.6	57,291	0.08%
2020/04/09	1.5	284.83	12	285.25	283.00	-10.5	57,534	-0.02%
2020/04/08	0.6	285.00	3.3	283.64	285.00	-2.8	57,603	0.00%
2020/04/07	4.5	281.73	6	283.17	283.00	-1.5	57,355	0.00%
2020/04/06	5.8	272.57	58	273.09	275.50	-52.2	56,901	-0.09%
2020/04/01	138.5	273.57	199	274.84	271.50	-60.5	56,240	-0.11%	大買/大賣/
2020/03/31	38.5	271.59	104	273.72	274.00	-65.5	55,690	-0.12%	大賣/
2020/03/30	12	266.67	5	266.00	267.50	7	55,081	0.01%
2020/03/27	142	277.87	23	276.81	273.00	119	54,487	0.22%	大買/鉅額交易
2020/03/26	7.1	279.65	16	279.34	280.00	-8.9	53,785	-0.02%
2020/03/25	19	278.37	11.2	277.88	277.00	7.8	54,341	0.01%
2020/03/24	27.1	269.59	52	269.80	267.50	-25	53,932	-0.05%
2020/03/23	10	257.95	2.5	258.93	255.00	7.6	53,228	0.01%
2020/03/20	70.1	266.46	122.5	268.90	270.00	-52.4	52,635	-0.10%	大賣/
2020/03/19	41.6	244.74	48.2	245.68	248.00	-6.6	50,567	-0.01%
2020/03/18	31.3	264.52	19	263.58	260.00	12.3	48,859	0.03%
2020/03/17	80.4	269.81	93.6	271.80	268.00	-13.2	47,783	-0.03%
2020/03/16	48.2	283.81	24	280.75	276.50	24.2	46,285	0.05%
2020/03/13	29.2	278.60	20	280.55	290.00	9.2	44,900	0.02%
2020/03/12	30.3	292.07	29	293.57	294.00	1.3	42,791	0.00%
2020/03/11	11.3	306.15	3	306.17	302.00	8.3	41,198	0.02%
2020/03/10	4.1	302.43	1	305.50	307.00	3.1	40,739	0.01%
2020/03/09	40	306.86	6	308.08	305.50	34	39,966	0.09%
2020/03/06	18	317.42	1	316.00	315.00	17	38,915	0.04%
2020/03/05	4.5	324.00	3	324.50	323.00	1.5	38,459	0.00%
2020/03/04	54	317.52	54	319.03	320.50	0	38,344	0.00%
2020/03/03	14.2	317.82	1	316.50	317.50	13.2	37,946	0.03%
2020/03/02	10	310.31	6	309.75	311.00	4	37,427	0.01%
2020/02/27	228.3	317.25	4	316.13	316.00	224.3	37,785	0.59%	大買/鉅額交易
2020/02/26	14	317.61	4	319.50	318.50	10	37,092	0.03%
2020/02/25	5.4	321.70	69.4	321.22	322.00	-64	36,497	-0.18%
2020/02/24	15.2	320.35	364.6	321.07	320.00	-349.4	36,363	-0.96%	大賣/鉅額交易
2020/02/21	4	324.25	0	0.00	325.00	4	36,043	0.01%
2020/02/20	2	325.50	40	326.54	325.50	-38	36,190	-0.10%
2020/02/19	2	324.50	5.2	327.21	326.50	-3.2	36,052	-0.01%
2020/02/18	47.1	324.11	1.3	325.80	322.00	45.9	35,887	0.13%
2020/02/17	21	330.55	28	331.52	331.50	-7	35,121	-0.02%
2020/02/14	1	335.00	0	0.00	335.00	1	35,159	0.00%
2020/02/13	104	336.99	2	337.00	335.00	102	35,169	0.29%	大買/鉅額交易
2020/02/12	0.1	335.50	8	334.38	335.00	-7.9	35,375	-0.02%
2020/02/11	0	0.00	3	331.67	331.50	-3	35,176	-0.01%
2020/02/10	0.6	328.50	3	323.50	327.50	-2.4	35,189	-0.01%
2020/02/07	30.2	327.51	31	328.02	328.00	-0.9	35,047	0.00%
2020/02/06	1	329.50	10	330.50	332.50	-9	35,103	-0.03%
2020/02/05	113	326.81	3	327.17	327.50	110	35,363	0.31%	大買/鉅額交易
2020/02/04	9	319.67	57	323.75	325.00	-48	35,255	-0.14%
2020/02/03	9.1	314.42	5	314.20	315.00	4.1	35,073	0.01%
2020/01/31	9.4	321.10	3	320.67	320.00	6.4	34,623	0.02%
2020/01/30	16.4	322.38	7	320.64	316.50	9.4	34,194	0.03%
2020/01/20	39	333.45	3.8	334.61	333.00	35.2	32,441	0.11%
2020/01/17	18.3	333.16	69	334.65	333.00	-50.7	32,276	-0.16%
2020/01/16	14	333.82	1.1	334.32	334.50	12.9	31,895	0.04%
2020/01/15	39	339.26	30	340.00	340.00	9	31,453	0.03%
2020/01/14	13.1	345.08	5.1	345.71	346.00	8	31,096	0.03%
2020/01/13	54	340.98	55	341.94	341.50	-1	31,170	0.00%
2020/01/10	2	340.00	12	339.38	339.50	-10	31,411	-0.03%
2020/01/09	7.1	335.39	9	336.22	337.50	-1.9	31,631	-0.01%
2020/01/08	3.1	329.55	26	330.71	329.50	-22.9	31,778	-0.07%
2020/01/07	60.2	332.03	54	329.61	329.50	6.2	31,785	0.02%
2020/01/06	37	332.91	9	333.78	332.00	28	31,715	0.09%
2020/01/03	157	338.04	7	342.00	339.50	150	31,540	0.48%	大買/鉅額交易
2020/01/02	2	337.50	6	335.67	339.00	-4	31,430	-0.01%
2019/12/31	9	332.22	1	331.50	331.00	8	31,193	0.03%
2019/12/30	342.1	338.00	342	338.79	334.50	0.1	31,399	0.00%	大買/大賣/
2019/12/26	0	333.50	0	0.00	333.00	0	31,782	0.00%
2019/12/25	0	0.00	4	334.38	333.00	-4	32,786	-0.01%
2019/12/24	201.2	332.75	0	0.00	332.00	201.2	33,269	0.60%	大買/鉅額交易
2019/12/23	25	330.06	216	333.85	334.00	-191	33,544	-0.57%	大賣/鉅額交易
2019/12/20	197.1	331.69	68	329.35	329.00	129.1	33,452	0.39%	大買/鉅額交易
2019/12/19	25	336.66	0.2	340.00	335.00	24.8	32,420	0.08%
2019/12/18	19	343.61	0	0.00	344.50	19	31,724	0.06%
2019/12/17	97	343.15	2	338.25	345.00	95	31,795	0.30%
2019/12/16	2	336.50	1	336.00	336.00	1	31,536	0.00%
2019/12/13	23	340.07	1.5	339.69	339.00	21.5	31,772	0.07%
2019/12/12	1	331.50	59	329.21	331.50	-58	31,264	-0.19%
2019/12/10	13.5	313.15	11	313.50	313.50	2.5	30,843	0.01%
2019/12/09	1	316.00	3	315.17	316.00	-2	31,103	-0.01%
2019/12/06	63	313.38	21	313.10	313.00	42	31,204	0.13%
2019/12/05	1	311.00	19	310.95	312.00	-18	31,196	-0.06%
2019/12/04	32	304.34	21	305.93	306.00	11	31,045	0.04%
2019/12/03	2	305.75	0	0.00	307.00	2	31,433	0.01%
2019/12/02	1	307.00	31	307.50	307.50	-30	31,397	-0.10%
2019/11/29	24.2	306.03	20	305.00	305.00	4.2	31,426	0.01%
2019/11/28	1	309.01	65	310.42	309.50	-64	31,154	-0.21%
2019/11/27	0	0.00	21	311.12	311.00	-21	31,422	-0.07%
2019/11/26	4.1	307.05	5	309.20	307.00	-0.9	31,441	0.00%
2019/11/25	0	0.00	10	309.50	307.00	-10	30,007	-0.03%
2019/11/22	20	309.50	10	308.00	309.00	10	30,519	0.03%
2019/11/21	287	309.14	1	307.50	311.00	286	30,634	0.93%	大買/鉅額交易
2019/11/20	4	312.75	11	312.95	313.50	-7	30,402	-0.02%
2019/11/19	0	0.00	6	313.25	315.00	-6	30,394	-0.02%
2019/11/18	50	307.70	2	308.75	311.00	48	30,206	0.16%
2019/11/15	2	305.25	7	306.36	307.00	-5	30,227	-0.02%
2019/11/14	4	303.50	7	304.07	303.50	-3	30,148	-0.01%
2019/11/13	11	303.55	10	304.00	304.00	1	30,309	0.00%
2019/11/12	1.1	303.68	0.3	305.50	305.00	0.8	30,466	0.00%
2019/11/11	4	301.75	2	302.50	301.00	2	30,761	0.01%
2019/11/08	1	307.00	9	306.56	305.50	-8	30,561	-0.03%
2019/11/07	24	307.10	21	309.00	309.00	3	30,497	0.01%
2019/11/06	1	309.50	1	310.00	311.00	0	30,521	0.00%
2019/11/05	81.2	308.52	0	0.00	310.50	81.2	30,643	0.26%
2019/11/04	2	302.00	1	307.49	307.00	1	31,085	0.00%
2019/11/01	0	0.00	547	297.62	299.00	-547	31,197	-1.75%	大賣/鉅額交易
2019/10/31	1.1	299.95	12	299.63	298.50	-10.9	31,595	-0.03%
2019/10/30	2.2	299.09	0	300.00	299.50	2.2	31,413	0.01%
2019/10/29	190	296.95	3	297.67	298.50	187	31,401	0.60%	大買/鉅額交易
2019/10/28	1	294.00	1	294.50	294.50	0	31,168	0.00%
2019/10/25	308	293.16	1.1	294.45	293.50	306.9	31,126	0.99%	大買/鉅額交易
2019/10/24	3	291.50	1	293.00	293.00	2	31,088	0.01%
2019/10/23	20.1	291.01	20	293.00	293.00	0.1	31,111	0.00%
2019/10/22	1.1	292.18	2	292.50	294.00	-0.9	31,029	0.00%
2019/10/21	50.1	290.00	3	289.67	290.00	47.1	31,083	0.15%
2019/10/18	3	292.17	0.1	294.00	293.00	2.9	31,031	0.01%
2019/10/17	47	292.72	32	293.47	293.50	15	31,275	0.05%
2019/10/16	7	294.93	3	294.67	296.50	4	30,951	0.01%
2019/10/15	12.2	294.70	7	293.43	293.50	5.2	30,706	0.02%
2019/10/14	10	289.55	16	290.84	290.00	-6	30,429	-0.02%
2019/10/09	6.1	283.25	0	0.00	282.00	6.1	30,147	0.02%
2019/10/08	30	286.50	49	284.64	286.50	-19	29,959	-0.06%
2019/10/07	1	279.00	13	278.50	278.00	-12	29,891	-0.04%
2019/10/04	45.2	275.10	37	276.59	276.50	8.2	29,996	0.03%
2019/10/03	2	276.50	0	0.00	276.50	2	29,684	0.01%
2019/10/02	4	279.75	0	0.00	279.50	4	29,616	0.01%
2019/10/01	71.1	279.64	46	278.57	280.00	25.1	29,510	0.08%
2019/09/27	2	271.75	18	271.56	272.00	-16	28,606	-0.06%
2019/09/26	1	266.50	6	268.17	268.00	-5	28,410	-0.02%
2019/09/24	2	265.00	0	0.00	265.00	2	29,068	0.01%
2019/09/23	1	263.00	0	0.00	264.00	1	29,096	0.00%
2019/09/20	1	264.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	3	265.33	1	265.00	265.00	2	29,307	0.01%
2019/09/18	3	267.83	8.3	268.75	267.00	-5.3	29,362	-0.02%
2019/09/17	1	265.50	1	266.00	265.00	0	29,290	0.00%
2019/09/16	0	0.00	1	264.50	265.50	-1	29,849	0.00%
2019/09/12	0	0.00	2	262.50	262.50	-2	29,936	-0.01%
2019/09/11	2.1	261.57	0	0.00	263.00	2.1	30,339	0.01%
2019/09/10	2	261.25	0	0.00	261.50	2	30,212	0.01%
2019/09/09	0	0.00	3	264.33	265.00	-3	30,573	-0.01%
2019/09/06	1	263.50	1	263.50	263.50	0	30,818	0.00%
2019/09/05	1	262.50	6	262.17	263.00	-5	30,945	-0.02%
2019/09/04	0	0.00	7	257.71	257.50	-7	30,627	-0.02%
2019/09/03	5	253.50	1	253.50	254.00	4	30,784	0.01%
2019/09/02	4	256.75	0.1	258.00	257.50	3.9	30,944	0.01%
2019/08/30	3	256.83	10	256.95	259.00	-7	31,277	-0.02%
2019/08/29	1	252.00	1	253.00	254.00	0	31,177	0.00%
2019/08/28	4	251.13	2	252.00	252.00	2	31,257	0.01%
2019/08/27	16	249.00	0	0.00	250.00	16	31,523	0.05%
2019/08/26	12	250.00	0	0.00	248.50	12	31,453	0.04%
2019/08/23	1	254.00	0	0.00	254.00	1	31,400	0.00%
2019/08/22	1	256.50	4	255.38	254.00	-3	31,606	-0.01%
2019/08/21	1	254.50	1	254.00	254.50	0	32,828	0.00%
2019/08/20	2	253.50	0.1	254.50	254.50	1.9	33,082	0.01%
2019/08/19	1	251.50	0.2	252.50	252.00	0.8	33,349	0.00%
2019/08/16	2	250.25	0	0.00	250.00	2	33,926	0.01%
2019/08/15	4.2	247.71	0	0.00	248.00	4.2	34,080	0.01%
2019/08/14	2	252.50	4	252.50	249.50	-2	34,953	-0.01%
2019/08/13	3	246.50	1	249.00	246.50	2	35,018	0.01%
2019/08/08	1	253.00	6	251.01	253.50	-5	35,408	-0.01%
2019/08/07	3	247.83	0	0.00	248.00	3	35,527	0.01%
2019/08/06	8	243.06	3	245.67	248.50	5	35,787	0.01%
2019/08/05	5	248.00	0	0.00	246.50	5	35,281	0.01%
2019/08/02	5	251.50	2	252.25	251.50	3	34,733	0.01%
2019/08/01	11	256.50	10.1	256.50	256.50	0.9	34,392	0.00%
2019/07/30	2.2	260.45	0	0.00	260.00	2.2	34,219	0.01%
2019/07/26	2	261.50	0	0.00	261.00	2	34,594	0.01%
2019/07/25	2.1	264.24	4	263.38	265.00	-1.9	34,705	-0.01%
2019/07/23	1	266.00	5	264.00	264.00	-4	34,884	-0.01%
2019/07/22	0	0.00	3	263.33	264.00	-3	35,188	-0.01%
2019/07/19	1	260.00	1	260.00	259.00	0	35,203	0.00%
2019/07/18	1	252.00	0	0.00	254.00	1	34,649	0.00%
2019/07/17	3	253.17	0	0.00	252.00	3	34,724	0.01%
2019/07/16	0	0.00	0.1	256.00	256.00	-0.1	34,713	0.00%
2019/07/15	0	0.00	15	251.50	254.50	-15	35,101	-0.04%
2019/07/12	0	250.00	5	250.70	250.50	-5	35,239	-0.01%
2019/07/11	0	0.00	17	249.21	250.00	-17	35,478	-0.05%
2019/07/10	0	0.00	4	245.63	247.00	-4	35,287	-0.01%
2019/07/08	4	241.00	0	0.00	242.50	4	35,128	0.01%
2019/07/05	13	242.92	0	0.00	243.00	13	35,080	0.04%
2019/07/04	2	243.50	3	244.33	244.00	-1	35,130	0.00%
2019/07/03	3.3	243.91	2	243.50	242.50	1.3	35,211	0.00%
2019/07/02	1	248.50	1	249.00	249.00	0	35,473	0.00%
2019/07/01	6	247.08	13	247.88	248.50	-7	35,486	-0.02%
2019/06/28	1	238.50	1.1	239.05	239.00	-0.1	34,784	0.00%
2019/06/27	1	240.50	2.3	239.04	240.50	-1.3	34,940	0.00%
2019/06/26	4	234.50	1	235.00	234.50	3	34,710	0.01%
2019/06/25	4	238.13	2	239.75	238.50	2	34,483	0.01%
2019/06/24	7	241.00	2	241.00	241.00	5	34,384	0.01%
2019/06/21	3	247.50	5	247.80	248.50	-2	33,994	-0.01%
2019/06/20	2	245.00	2	244.75	245.00	0	33,296	0.00%
2019/06/19	0	0.00	27	242.26	244.00	-27	33,047	-0.08%
2019/06/17	8	232.50	1	235.00	233.00	7	32,554	0.02%
2019/06/14	29	236.86	1	237.50	236.00	28	31,946	0.09%
2019/06/13	4	241.38	5	242.10	240.00	-1	31,861	0.00%
2019/06/12	0	0.00	6	246.25	246.00	-6	31,873	-0.02%
2019/06/11	3	243.17	4	244.63	244.50	-1	31,664	0.00%
2019/06/10	1	235.00	6	237.92	240.00	-5	31,473	-0.02%
2019/06/06	4.4	231.51	8	231.50	232.00	-3.6	31,277	-0.01%
2019/06/05	2	236.50	0	0.00	235.00	2	31,087	0.01%
2019/06/04	6	236.33	1	234.00	233.00	5	30,971	0.02%
2019/05/31	14	235.86	22	234.43	235.50	-8	30,672	-0.03%
2019/05/30	3	230.01	1	230.00	231.00	2	30,282	0.01%
2019/05/29	0	0.00	3	229.83	229.50	-3	30,468	-0.01%
2019/05/28	2	231.50	1	231.00	230.50	1	30,613	0.00%
2019/05/27	1.3	233.15	1	231.50	231.00	0.3	29,435	0.00%
2019/05/24	2	231.50	1	232.50	233.00	1	29,245	0.00%
2019/05/23	18	230.50	1	230.50	230.00	17	29,012	0.06%
2019/05/22	5	239.20	4	239.75	238.00	1	28,597	0.00%
2019/05/21	12	234.04	5	235.10	234.00	7	28,528	0.02%
2019/05/20	0	0.00	2	239.00	238.00	-2	27,471	-0.01%
2019/05/17	25.1	243.06	21	241.57	241.50	4.1	27,101	0.02%
2019/05/15	0.1	251.50	0	0.00	249.00	0.1	26,730	0.00%
2019/05/14	6	248.67	0	0.00	248.50	6	26,593	0.02%
2019/05/13	1	250.00	1	250.00	250.50	0	26,332	0.00%
2019/05/10	1	258.50	0	0.00	256.00	1	27,166	0.00%
2019/05/09	1	258.00	0	0.00	256.50	1	27,602	0.00%
2019/05/08	0	0.00	1	260.50	260.00	-1	27,727	0.00%
2019/05/06	37	258.62	20	259.00	259.00	17	28,085	0.06%
2019/05/03	10	265.00	11	264.55	265.00	-1	27,979	0.00%
2019/05/02	5	258.50	0	0.00	259.00	5	27,760	0.02%
2019/04/30	5	258.50	0	0.00	259.00	5	27,790	0.02%
2019/04/26	22.2	262.17	1	259.00	260.00	21.2	28,026	0.08%
2019/04/25	2	267.50	3	268.50	267.50	-1	27,587	0.00%
2019/04/23	0.2	267.00	3	266.50	268.00	-2.8	27,738	-0.01%
2019/04/22	3	266.50	0	0.00	266.00	3	27,610	0.01%
2019/04/19	1	268.00	5	268.40	264.50	-4	27,662	-0.01%
2019/04/18	1	264.50	6.5	264.71	264.50	-5.4	27,265	-0.02%
2019/04/17	0	0.00	4.6	261.63	261.50	-4.6	27,403	-0.02%
2019/04/15	2	255.00	3	255.00	255.50	-1	27,414	0.00%
2019/04/11	10	252.00	10	252.00	252.00	0	28,568	0.00%
2019/04/10	1	252.50	0	0.00	254.00	1	28,702	0.00%
2019/04/09	1	253.50	0	0.00	254.00	1	28,762	0.00%
2019/04/08	10	253.00	18.2	251.64	253.00	-8.2	28,748	-0.03%
2019/04/03	0.1	246.50	6	247.83	246.50	-6	28,270	-0.02%
2019/04/02	0.3	246.00	0	0.00	246.00	0.3	28,177	0.00%
2019/04/01	0	245.00	0	0.00	245.50	0	28,159	0.00%
2019/03/29	0	0.00	5	245.50	245.50	-5	27,657	-0.02%
2019/03/28	5	241.50	0	0.00	242.00	5	27,912	0.02%
2019/03/26	2	242.25	0	0.00	244.00	2	28,279	0.01%
2019/03/25	1	242.50	0	0.00	241.50	1	28,450	0.00%
2019/03/22	0	0.00	4	247.13	248.50	-4	28,447	-0.01%
2019/03/21	10	245.50	23	244.54	245.50	-13	28,709	-0.05%
2019/03/20	0	0.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/19	1	239.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	1	240.00	2	240.98	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	1	239.00	239.00	-1	28,958	0.00%
2019/03/14	1	237.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	2	235.75	1	236.50	237.00	1	29,199	0.00%
2019/03/12	20	235.50	35	235.84	235.50	-15	29,571	-0.05%
2019/03/11	1	227.53	0	0.00	230.50	1	29,841	0.00%
2019/03/08	9	229.94	0	0.00	230.00	9	30,210	0.03%
2019/03/07	0	0.00	2	234.00	234.00	-2	30,772	-0.01%
2019/03/06	2	234.00	0	0.00	234.00	2	31,226	0.01%
2019/03/05	1	233.00	2	233.25	233.00	-1	31,294	0.00%
2019/03/04	8	235.69	0	0.00	235.50	8	31,360	0.03%
2019/02/27	0	0.00	2	238.00	239.00	-2	31,209	-0.01%
2019/02/26	5	237.00	2.2	237.18	239.50	2.8	30,872	0.01%
2019/02/25	0.1	238.00	0	0.00	238.00	0.1	30,829	0.00%
2019/02/22	0	0.00	1	235.50	236.50	-1	31,016	0.00%
2019/02/21	13	236.19	13.1	235.73	236.50	-0.1	31,342	0.00%
2019/02/20	1	232.00	2	234.00	234.50	-1	31,595	0.00%
2019/02/18	10	230.00	11	230.00	230.00	-1	31,959	0.00%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	0	0.00	1	226.00	227.00	-1	32,239	0.00%
2019/02/13	6	229.00	2	229.25	229.00	4	32,233	0.01%
2019/02/12	0	0.00	8	229.50	230.00	-8	32,143	-0.02%
2019/02/11	0	227.00	11	228.23	228.00	-11	32,066	-0.03%
2019/01/30	9	220.11	0	0.00	221.00	9	31,335	0.03%
2019/01/29	8	222.56	1	222.50	222.50	7	31,098	0.02%
2019/01/28	0	0.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	15	226.03	226.00	-15	30,916	-0.05%
2019/01/23	5	220.00	0	0.00	220.50	5	31,354	0.02%
2019/01/22	0	0.00	2	220.00	223.00	-2	31,557	-0.01%
2019/01/21	0	0.00	3	222.33	221.00	-3	31,383	-0.01%
2019/01/18	0	0.00	1	219.00	218.50	-1	31,533	0.00%
2019/01/17	1	221.00	0	0.00	220.50	1	31,964	0.00%
2019/01/16	1	218.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	1	216.00	1	220.00	221.00	0	32,413	0.00%
2019/01/11	10	220.50	14.1	219.96	220.50	-4.1	32,432	-0.01%
2019/01/09	0	0.00	1	216.00	215.50	-1	32,755	0.00%
2019/01/08	3	211.00	0	0.00	211.00	3	32,614	0.01%
2019/01/07	0	213.50	4	212.63	213.00	-4	32,940	-0.01%
2019/01/04	14.2	209.01	6	209.08	208.00	8.2	33,136	0.02%
2019/01/03	10	216.00	2	215.25	215.50	8	33,613	0.02%
2019/01/02	39	220.04	31	219.68	219.50	8	33,526	0.02%
2018/12/28	2	223.25	5	224.70	225.50	-3	33,826	-0.01%
2018/12/27	5	222.30	7	221.29	223.00	-2	34,005	-0.01%
2018/12/26	0.1	218.00	0	0.00	216.50	0.1	34,253	0.00%
2018/12/25	7	215.64	1	216.50	217.50	6	34,399	0.02%
2018/12/24	2	220.00	1	220.00	220.00	1	34,716	0.00%
2018/12/21	0	0.00	1	219.50	223.50	-1	35,278	0.00%
2018/12/20	1	221.00	1	222.00	221.00	0	35,193	0.00%
2018/12/19	1	225.50	2	224.50	225.50	-1	35,022	0.00%
2018/12/17	0	0.00	5	224.50	223.50	-5	35,117	-0.01%
2018/12/14	7	221.14	0	0.00	222.50	7	35,295	0.02%
2018/12/12	0	0.00	6	225.33	226.50	-6	35,669	-0.02%
2018/12/10	1	219.01	0	0.00	219.00	1	35,815	0.00%
2018/12/07	6	221.42	0	0.00	221.00	6	36,117	0.02%
2018/12/06	3.1	220.21	0	221.50	220.00	3.1	36,331	0.01%
2018/12/05	3.1	226.82	1	225.50	226.00	2.1	36,233	0.01%
2018/12/04	0	0.00	1.2	234.37	234.00	-1.2	36,215	0.00%
2018/12/03	1	233.50	13	233.50	235.00	-12	36,196	-0.03%
2018/11/30	2	227.75	1	229.00	225.50	1	36,035	0.00%
2018/11/29	0	0.00	3	230.00	229.00	-3	35,850	-0.01%
2018/11/28	3	223.83	4	224.63	226.50	-1	35,682	0.00%
2018/11/27	6	221.42	2	223.25	224.00	4	35,720	0.01%
2018/11/26	0	0.00	4	223.75	223.00	-4	36,427	-0.01%
2018/11/23	0	0.00	2	218.50	218.50	-2	36,731	-0.01%
2018/11/22	1	220.00	2	220.25	219.00	-1	37,430	0.00%
2018/11/21	3	217.00	1	219.50	219.00	2	37,676	0.01%
2018/11/20	21.2	218.77	12	218.25	218.00	9.2	37,341	0.02%
2018/11/19	3	222.50	0	0.00	222.00	3	36,906	0.01%
2018/11/16	2.1	227.05	2	225.75	226.00	0.1	36,377	0.00%
2018/11/14	1	229.50	0	0.00	228.50	1	35,673	0.00%
2018/11/13	0.1	230.00	201	226.99	227.50	-200.9	35,623	-0.56%	大賣/鉅額交易
2018/11/12	200	231.50	350	233.71	231.50	-150	35,349	-0.42%	大買/大賣/鉅額交易
2018/11/09	10	232.50	10	231.00	231.00	0	35,281	0.00%
2018/11/08	0	0.00	1.1	236.46	236.50	-1.1	35,214	0.00%
2018/11/06	250	233.50	251.1	235.00	234.50	-1.1	34,818	0.00%	大買/大賣/
2018/11/05	0	235.00	0	0.00	235.00	0	34,578	0.00%
2018/11/02	2	235.25	6	235.25	236.50	-4	34,406	-0.01%
2018/11/01	8	235.44	6	237.00	235.50	2	34,300	0.01%
2018/10/31	0	0.00	8	229.50	234.00	-8	34,006	-0.02%
2018/10/30	3	223.83	0	0.00	223.00	3	33,423	0.01%
2018/10/29	2	223.00	1	222.00	222.50	1	33,362	0.00%
2018/10/26	3.1	218.29	10	220.95	221.00	-6.9	33,434	-0.02%
2018/10/25	8.1	220.50	2.4	220.08	219.50	5.7	33,290	0.02%
2018/10/24	4	228.25	1	227.00	229.50	3	32,503	0.01%
2018/10/23	28	232.20	22	230.23	230.00	6	32,145	0.02%
2018/10/22	3	232.33	1	236.50	237.00	2	32,051	0.01%
2018/10/19	0	0.00	1	235.50	236.00	-1	32,078	0.00%
2018/10/17	2	240.50	10	240.65	238.50	-8	31,994	-0.03%
2018/10/16	9	233.11	7	235.07	237.00	2	32,157	0.01%
2018/10/15	7	231.43	0	0.00	230.50	7	33,254	0.02%
2018/10/12	3	234.67	1	235.50	237.00	2	33,283	0.01%
2018/10/11	12.1	229.30	1	233.00	227.50	11.1	33,261	0.03%
2018/10/08	3	243.50	0	0.00	243.50	3	31,849	0.01%
2018/10/05	4	249.63	1	249.00	250.00	3	31,508	0.01%
2018/10/04	11.1	254.65	11	254.05	254.00	0.1	31,236	0.00%
2018/10/03	0	0.00	2	258.75	260.00	-2	30,961	-0.01%
2018/10/02	360	259.65	10	257.50	257.50	350	30,877	1.13%	大買/鉅額交易
2018/10/01	1	261.50	0	0.00	263.00	1	30,924	0.00%
2018/09/28	270	261.13	271	262.50	262.50	-1	31,075	0.00%	大買/大賣/
2018/09/27	0	0.00	3	265.00	265.00	-3	30,719	-0.01%
2018/09/26	0	0.00	1	263.00	263.50	-1	30,334	0.00%
2018/09/25	3	261.50	4	262.38	263.50	-1	30,398	0.00%
2018/09/21	2	259.75	1	261.00	261.50	1	30,551	0.00%
2018/09/20	1	260.00	1	260.00	260.00	0	30,582	0.00%
2018/09/19	0	0.00	1	259.50	258.00	-1	30,735	0.00%
2018/09/17	1	261.50	0	0.00	258.00	1	30,582	0.00%
2018/09/13	1	254.00	5	256.30	255.00	-4	31,093	-0.01%
2018/09/12	20	258.00	23	260.28	260.50	-3	31,010	-0.01%
2018/09/11	1	259.50	1	260.00	260.00	0	31,058	0.00%
2018/09/10	1	265.99	1	263.00	264.50	0	31,505	0.00%
2018/09/07	1	262.00	3	262.33	264.00	-2	31,635	-0.01%
2018/09/06	22	261.68	24	261.27	261.00	-2	31,607	-0.01%
2018/09/05	9	260.61	6	263.58	264.00	3	31,614	0.01%
2018/09/04	3	256.50	0	0.00	257.50	3	31,370	0.01%
2018/08/31	24	254.65	20	256.00	256.00	4	31,124	0.01%
2018/08/30	0	0.00	2	265.25	263.50	-2	30,395	-0.01%
2018/08/29	1	257.50	11	255.55	259.00	-10	30,087	-0.03%
2018/08/28	0	0.00	2	248.75	249.50	-2	29,601	-0.01%
2018/08/27	0	0.00	3	246.00	245.00	-3	29,510	-0.01%
2018/08/24	0	0.00	1	245.00	243.50	-1	29,809	0.00%
2018/08/20	1	239.00	0	0.00	239.50	1	31,991	0.00%
2018/08/16	14	239.93	10	239.00	239.00	4	31,902	0.01%
2018/08/15	1	239.50	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	0.00	2	243.75	243.50	-2	32,095	-0.01%
2018/08/13	23	240.07	22	240.55	240.50	1	32,080	0.00%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	1	247.50	0	0.00	247.00	1	32,450	0.00%
2018/08/08	1	247.00	0	0.00	247.50	1	32,444	0.00%
2018/08/07	2	243.50	2	244.00	241.50	0	32,435	0.00%
2018/08/06	12	244.50	2	244.75	245.50	10	32,428	0.03%
2018/08/03	1	246.00	1	247.50	247.00	0	32,568	0.00%
2018/08/02	0	0.00	3.1	247.24	244.50	-3.1	32,607	-0.01%
2018/08/01	2	247.25	2.1	247.95	248.00	-0.1	32,821	0.00%
2018/07/31	0.1	245.00	0.1	245.00	246.00	0	32,997	0.00%
2018/07/30	0	0.00	2.2	244.73	245.50	-2.2	32,923	-0.01%
2018/07/27	0	0.00	3	243.67	244.50	-3	33,017	-0.01%
2018/07/26	1	240.50	0	0.00	241.00	1	33,123	0.00%
2018/07/25	0	0.00	1	240.99	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	4	239.00	241.00	-4	33,366	-0.01%
2018/07/23	1	240.00	3	241.17	241.00	-2	33,482	-0.01%
2018/07/20	0	0.00	32	234.89	237.50	-32	33,414	-0.10%
2018/07/19	0	225.00	5	226.00	224.50	-5	32,463	-0.02%
2018/07/18	0	0.00	2	223.00	223.00	-2	32,412	-0.01%
2018/07/17	7	221.50	0	0.00	221.50	7	32,829	0.02%
2018/07/16	0	224.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	7	223.57	224.50	-7	34,853	-0.02%
2018/07/11	4	218.63	1	220.00	220.00	3	35,369	0.01%
2018/07/10	5	223.00	2	223.50	222.00	3	35,343	0.01%
2018/07/09	1	222.50	5	221.60	221.50	-4	35,335	-0.01%
2018/07/05	0	0.00	1	214.50	214.50	-1	34,825	0.00%
2018/07/04	0	0.00	2	216.50	216.00	-2	34,940	-0.01%
2018/07/03	2	214.50	2	215.75	214.50	0	35,262	0.00%
2018/07/02	0	0.00	7	216.50	214.00	-7	35,380	-0.02%
2018/06/29	0	0.00	2	215.25	216.50	-2	35,116	-0.01%
2018/06/28	2	212.00	1.3	212.22	212.00	0.7	34,561	0.00%
2018/06/27	8	214.19	9	214.22	213.00	-1	34,197	0.00%
2018/06/26	5	215.30	8	214.06	214.50	-3	34,118	-0.01%
2018/06/25	13	219.42	3	218.17	218.00	10	33,893	0.03%
2018/06/22	2	225.75	7	226.93	227.50	-5	33,591	-0.01%
2018/06/21	0.7	227.00	0	0.00	226.50	0.7	33,470	0.00%
2018/06/19	0	0.00	1	225.00	225.00	-1	33,570	0.00%
2018/06/15	4	225.00	2	229.25	231.00	2	33,033	0.01%
2018/06/14	11	228.14	1	226.50	226.50	10	32,572	0.03%
2018/06/13	0	0.00	10	230.65	232.00	-10	32,313	-0.03%
2018/06/12	3	224.50	0	0.00	229.00	3	32,759	0.01%
2018/06/11	0.5	226.50	0	0.00	226.00	0.5	32,578	0.00%
2018/06/08	7	226.71	0	0.00	227.00	7	32,607	0.02%
2018/06/07	2	229.00	3	230.67	230.00	-1	32,765	0.00%
2018/06/06	5	228.50	0	0.00	230.00	5	32,750	0.02%
2018/06/05	0	0.00	2	227.75	229.00	-2	32,574	-0.01%
2018/06/04	2	228.00	2	228.25	229.00	0	32,455	0.00%
2018/06/01	1	225.00	1	226.00	224.00	0	32,440	0.00%
2018/05/31	1	220.50	0	0.00	224.00	1	32,409	0.00%
2018/05/30	5	220.81	0	0.00	221.00	5	31,255	0.02%
2018/05/29	2	224.75	0	0.00	225.00	2	31,011	0.01%
2018/05/23	0	0.00	2	230.50	228.50	-2	32,176	-0.01%
2018/05/22	1	229.50	4	232.75	229.00	-3	32,384	-0.01%
2018/05/21	3	229.17	1	226.50	229.00	2	33,201	0.01%
2018/05/18	1	224.50	0	0.00	223.50	1	33,520	0.00%
2018/05/17	2	227.75	0	0.00	226.50	2	34,144	0.01%
2018/05/16	0	0.00	1	230.50	230.50	-1	34,198	0.00%
2018/05/15	20	230.00	20	230.50	230.50	0	35,284	0.00%
2018/05/14	1	234.00	7.1	233.49	233.00	-6.1	36,592	-0.02%
2018/05/11	0	0.00	4	231.75	233.00	-4	36,958	-0.01%
2018/05/10	4	230.88	5	231.00	229.50	-1	36,874	0.00%
2018/05/09	0	0.00	5	230.30	229.50	-5	36,923	-0.01%
2018/05/08	2	227.00	3	226.83	228.00	-1	37,064	0.00%
2018/05/07	2	224.50	8	223.07	223.50	-6	37,006	-0.02%
2018/05/04	0	223.50	6	222.58	223.00	-6	37,110	-0.02%
2018/05/03	2	220.50	1	220.00	220.50	1	37,294	0.00%
2018/05/02	3	224.50	0	0.00	223.00	3	37,478	0.01%
2018/04/30	4	226.38	1	226.50	227.00	3	37,532	0.01%
2018/04/27	1	222.50	4	223.75	223.50	-3	37,613	-0.01%
2018/04/26	5	223.00	3	223.00	222.00	2	37,760	0.01%
2018/04/25	9	225.50	3	225.50	225.00	6	37,796	0.02%
2018/04/24	7	226.00	3	226.33	227.00	4	37,849	0.01%
2018/04/23	3	226.01	2	226.75	226.50	1	37,800	0.00%
2018/04/20	34	229.79	5	229.80	229.00	29	36,980	0.08%
2018/04/19	0.4	244.50	3	243.50	244.50	-2.6	35,299	-0.01%
2018/04/18	1	238.53	0	0.00	238.00	1	35,126	0.00%
2018/04/17	15	239.77	0	0.00	238.00	15	34,926	0.04%
2018/04/16	3.1	242.73	0	0.00	243.50	3.1	34,607	0.01%
2018/04/12	1	244.50	50	244.25	245.00	-49	34,627	-0.14%
2018/04/11	50.1	247.50	3	247.50	248.00	47.1	34,661	0.14%
2018/04/10	1	245.00	1	245.00	245.50	0	34,785	0.00%
2018/04/09	4	245.38	0	0.00	245.00	4	34,854	0.01%
2018/04/03	2	242.77	59	242.03	244.00	-57	34,577	-0.16%
2018/04/02	0	0.00	17	247.65	246.50	-17	34,396	-0.05%
2018/03/31	1	248.00	0	0.00	247.50	1	34,507	0.00%
2018/03/30	10	247.50	178	248.96	246.00	-168	34,655	-0.48%	大賣/鉅額交易
2018/03/29	7	243.21	1	246.00	244.00	6	34,601	0.02%
2018/03/28	2	245.02	0	0.00	245.00	2	34,075	0.01%
2018/03/27	0	0.00	3	248.33	251.00	-3	33,899	-0.01%
2018/03/26	8	242.25	150	242.17	243.50	-142	33,692	-0.42%	大賣/鉅額交易
2018/03/23	5.1	245.12	0	0.00	245.00	5.1	33,514	0.02%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	0	0.00	0	253.00	253.00	0	33,090	0.00%
2018/03/19	0	254.50	0	0.00	255.00	0	33,013	0.00%
2018/03/16	5	250.90	2	254.75	255.00	3	32,954	0.01%
2018/03/13	1	258.00	3	257.17	259.00	-2	32,532	-0.01%
2018/03/12	0	0.00	4	254.38	254.00	-4	32,664	-0.01%
2018/03/09	0	0.00	2	250.25	250.50	-2	32,824	-0.01%
2018/03/08	1	251.00	2	250.75	249.50	-1	32,997	0.00%
2018/03/07	2	246.75	1	247.50	247.00	1	33,036	0.00%
2018/03/06	1	247.00	5	247.50	250.00	-4	33,170	-0.01%
2018/03/05	16	242.00	0	0.00	241.50	16	34,461	0.05%
2018/03/02	3	239.67	2	239.00	240.00	1	34,446	0.00%
2018/03/01	3	243.17	2	243.75	243.00	1	34,659	0.00%
2018/02/27	0	0.00	2	249.50	246.00	-2	34,534	-0.01%
2018/02/26	1	247.00	30	246.50	246.50	-29	34,040	-0.09%
2018/02/23	3	242.17	1	242.50	245.00	2	33,597	0.01%
2018/02/22	1	240.50	0	241.50	239.50	1	33,593	0.00%
2018/02/21	93	242.73	4	243.63	242.50	89	33,281	0.27%
2018/02/12	1	236.50	0	0.00	236.50	1	32,361	0.00%
2018/02/09	4	230.88	1	232.00	232.50	3	32,079	0.01%
2018/02/08	0	0.00	1	240.00	238.50	-1	31,259	0.00%
2018/02/07	4	242.25	2	242.50	240.00	2	31,221	0.01%
2018/02/06	129	241.75	136	242.38	239.00	-7	30,169	-0.02%	大買/大賣/
2018/02/05	32	251.00	32	253.86	253.00	0	28,665	0.00%
2018/02/02	225	257.78	224	259.00	259.50	1	28,141	0.00%	大買/大賣/
2018/02/01	114	259.51	152	260.16	259.50	-38	28,051	-0.14%	大買/大賣/
2018/01/31	0	0.00	1	253.00	255.00	-1	27,779	0.00%
2018/01/30	151	255.49	2	255.25	253.00	149	27,379	0.54%	大買/鉅額交易
2018/01/29	4	258.38	0	0.00	258.50	4	27,115	0.01%
2018/01/26	3	255.17	0	0.00	255.00	3	26,890	0.01%
2018/01/25	2	256.75	2	257.50	258.00	0	26,495	0.00%
2018/01/24	3	257.83	1	257.00	258.00	2	26,090	0.01%
2018/01/23	201	263.01	0	265.00	266.00	201	25,771	0.78%	大買/鉅額交易
2018/01/22	1	259.50	1	260.00	261.50	0	25,676	0.00%
2018/01/19	0	0.00	3	253.83	255.50	-3	25,252	-0.01%
2018/01/18	5	246.10	9	247.50	248.50	-4	24,628	-0.02%
2018/01/17	0.5	241.50	2	241.50	242.00	-1.5	24,080	-0.01%
2018/01/16	0.5	240.00	1	238.50	240.50	-0.5	23,694	0.00%
2018/01/15	0	0.00	0	239.00	240.00	0	23,596	0.00%
2018/01/12	1.1	235.64	0	0.00	237.00	1.1	23,548	0.00%
2018/01/08	0	0.00	1	241.50	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	0.5	239.00	240.00	-0.5	23,517	0.00%
2018/01/04	2	239.00	1	239.50	239.50	1	23,848	0.00%
2018/01/03	0	0.00	3	236.00	237.00	-3	24,422	-0.01%
2018/01/02	0	0.00	1	232.50	232.50	-1	24,194	0.00%