台積電 (2330)-陽信-石牌券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9589人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	0.1	784.00	16.8	786.27	782.00	-16.8	43,335	-0.04%
2024/04/25	11.9	766.97	1	766.00	766.00	10.9	45,474	0.02%
2024/04/24	3.3	783.83	17.3	778.65	783.00	-14	45,451	-0.03%
2024/04/23	2.1	756.05	1	756.00	754.00	1.1	45,504	0.00%
2024/04/22	8	747.48	5	748.21	742.00	3	45,451	0.01%
2024/04/19	193.1	761.69	4.2	754.62	750.00	188.9	45,029	0.42%	大買/鉅額交易
2024/04/18	14.4	796.92	4	804.25	804.00	10.4	43,123	0.02%
2024/04/17	9.2	797.97	4.1	802.27	804.00	5.1	42,797	0.01%
2024/04/16	21.1	790.07	3.3	793.30	788.00	17.8	42,440	0.04%
2024/04/15	108.7	807.07	0.2	809.00	806.00	108.5	41,990	0.26%	大買/鉅額交易
2024/04/12	3.7	822.37	1.4	819.38	818.00	2.2	41,638	0.01%
2024/04/11	108	812.45	5.3	815.25	820.00	102.7	41,415	0.25%	大買/鉅額交易
2024/04/10	3.2	815.32	0.1	814.00	815.00	3.1	41,251	0.01%
2024/04/09	1	809.00	21.4	805.09	819.00	-20.4	41,412	-0.05%
2024/04/08	8.2	785.61	10	788.20	783.00	-1.8	40,900	0.00%
2024/04/03	14.4	780.43	2	779.00	780.00	12.4	40,670	0.03%
2024/04/02	4	789.00	30.3	786.01	790.00	-26.3	40,580	-0.06%
2024/04/01	7.6	772.14	7.5	772.86	770.00	0.2	40,503	0.00%
2024/03/29	0.1	774.00	4.2	776.65	779.00	-4.1	40,421	-0.01%
2024/03/28	5.3	769.77	0	0.00	769.00	5.3	40,274	0.01%
2024/03/27	5.2	779.42	16	780.06	779.00	-10.8	40,132	-0.03%
2024/03/26	11.2	785.68	9	786.22	782.00	2.2	40,235	0.01%
2024/03/25	16.3	783.42	7.6	781.84	780.00	8.7	40,186	0.02%
2024/03/22	6.3	776.19	6.1	780.89	785.00	0.2	40,326	0.00%
2024/03/21	32.6	781.35	37.9	778.74	784.00	-5.3	40,250	-0.01%
2024/03/20	32.9	764.55	9.4	760.00	758.00	23.5	40,390	0.06%
2024/03/19	3.1	758.04	1.1	762.04	762.00	2.1	40,358	0.01%
2024/03/18	53.2	759.51	4.5	760.53	764.00	48.7	40,239	0.12%
2024/03/15	35.2	765.34	59	764.51	753.00	-23.8	40,003	-0.06%
2024/03/14	1	776.00	8.1	780.90	784.00	-7.1	39,238	-0.02%
2024/03/13	4	780.74	3.6	780.39	779.00	0.4	39,097	0.00%
2024/03/12	7.9	761.72	7.1	761.05	770.00	0.8	38,832	0.00%
2024/03/11	17.2	765.06	2.1	768.03	766.00	15.2	38,223	0.04%
2024/03/08	10.5	784.83	8	791.12	784.00	2.5	37,515	0.01%
2024/03/07	2.1	762.73	25.8	764.47	760.00	-23.7	36,513	-0.06%
2024/03/06	4.1	724.46	29.4	727.01	735.00	-25.4	35,786	-0.07%
2024/03/05	22.5	730.77	15	733.83	730.00	7.5	35,845	0.02%
2024/03/04	4.1	712.01	196	717.63	725.00	-191.9	35,187	-0.55%	大賣/鉅額交易
2024/03/01	5.5	688.75	0.1	689.91	689.00	5.4	34,147	0.02%
2024/02/29	28.7	689.81	6.2	695.81	690.00	22.5	34,066	0.07%
2024/02/27	10.3	695.00	7.3	700.10	698.00	3	33,328	0.01%
2024/02/26	9	696.78	15.3	699.95	698.00	-6.3	33,020	-0.02%
2024/02/23	15.2	697.65	26.7	700.29	697.00	-11.5	32,906	-0.04%
2024/02/22	15.4	688.51	15.5	693.54	692.00	-0.1	32,731	0.00%
2024/02/21	112.6	678.22	0.1	682.00	681.00	112.5	32,546	0.35%	大買/鉅額交易
2024/02/20	18.5	682.89	10.3	685.99	687.00	8.3	32,404	0.03%
2024/02/19	29.7	678.01	11	678.36	678.00	18.7	32,373	0.06%
2024/02/16	13.5	688.23	4.1	690.86	683.00	9.4	32,637	0.03%
2024/02/15	4	697.74	67.6	699.49	697.00	-63.6	32,260	-0.20%
2024/02/05	3.6	642.93	9.4	643.70	646.00	-5.8	31,111	-0.02%
2024/02/02	3.2	629.25	1	634.96	635.00	2.2	30,594	0.01%
2024/02/01	16.6	621.80	5.1	626.79	628.00	11.5	30,374	0.04%
2024/01/31	28.1	630.28	3.2	631.81	628.00	24.9	29,881	0.08%
2024/01/30	1.2	642.51	1.3	644.59	642.00	-0.1	29,440	0.00%
2024/01/29	0	645.00	16.7	645.58	648.00	-16.7	29,324	-0.06%
2024/01/26	1.2	643.00	7.4	644.72	644.00	-6.2	29,119	-0.02%
2024/01/25	5	638.60	30.3	637.75	642.00	-25.3	28,924	-0.09%
2024/01/24	3	626.00	0.7	627.14	627.00	2.3	28,285	0.01%
2024/01/23	2	626.00	3	627.00	628.00	-1	28,269	0.00%
2024/01/22	6.2	628.61	6.3	627.12	626.00	-0.1	27,943	0.00%
2024/01/19	12	618.58	186.5	621.19	626.00	-174.5	27,121	-0.64%	大賣/鉅額交易
2024/01/18	4	586.25	9.6	587.74	588.00	-5.6	24,908	-0.02%
2024/01/17	3.1	580.00	13	581.08	581.00	-9.9	24,732	-0.04%
2024/01/16	4.1	580.27	2	583.00	580.00	2.1	24,272	0.01%
2024/01/15	0	586.00	4	588.25	586.00	-4	24,197	-0.02%
2024/01/12	0	0.00	10.3	585.10	584.00	-10.3	24,611	-0.04%
2024/01/11	1.1	586.82	9.1	586.44	586.00	-8	24,717	-0.03%
2024/01/10	6.3	583.75	3.7	584.43	584.00	2.6	24,757	0.01%
2024/01/09	1.1	584.00	13	586.38	586.00	-11.9	24,846	-0.05%
2024/01/08	3	583.00	10.1	583.01	583.00	-7.1	24,802	-0.03%
2024/01/05	15	575.60	2.1	578.90	576.00	13	25,025	0.05%
2024/01/04	6.1	579.50	12.2	580.16	580.00	-6.1	25,291	-0.02%
2024/01/03	16	578.39	2	578.50	578.00	14	25,813	0.05%
2024/01/02	0	0.00	19.2	590.47	593.00	-19.2	25,450	-0.08%
2023/12/29	3	589.00	1.1	591.91	593.00	1.9	25,432	0.01%
2023/12/28	7	590.72	1.3	591.08	593.00	5.7	25,597	0.02%
2023/12/27	105	588.90	217.2	589.99	592.00	-112.2	25,414	-0.44%	大買/大賣/鉅額交易
2023/12/26	0.2	585.00	18.2	585.27	586.00	-18	25,282	-0.07%
2023/12/25	0.1	583.02	0	0.00	581.00	0.1	25,343	0.00%
2023/12/22	0.2	580.00	44	580.91	582.00	-43.8	25,464	-0.17%
2023/12/21	117.7	576.87	2	579.00	577.00	115.7	25,591	0.45%	大買/鉅額交易
2023/12/20	0.1	584.74	12.1	585.91	585.00	-12	25,461	-0.05%
2023/12/19	3	581.33	10.1	587.28	585.00	-7.1	25,310	-0.03%
2023/12/18	0	579.50	5.1	584.10	585.00	-5.1	25,370	-0.02%
2023/12/15	1	580.00	119.1	585.91	585.00	-118.1	25,345	-0.47%	大賣/鉅額交易
2023/12/14	22	580.32	14.1	581.06	582.00	7.9	24,755	0.03%
2023/12/13	1	576.08	36	576.61	577.00	-35	24,710	-0.14%
2023/12/12	0	0.00	11.8	579.00	578.00	-11.8	25,035	-0.05%
2023/12/11	0.1	572.00	0	0.00	574.00	0.1	24,831	0.00%
2023/12/08	3	572.00	22.5	576.00	570.00	-19.5	24,645	-0.08%
2023/12/07	26.4	567.19	0	0.00	566.00	26.4	24,353	0.11%
2023/12/05	145.3	568.30	12	569.75	570.00	133.3	24,146	0.55%	大買/鉅額交易
2023/12/04	15.6	573.52	0	0.00	574.00	15.6	24,120	0.06%
2023/12/01	1	573.00	24	578.00	579.00	-23	23,907	-0.10%
2023/11/30	1	576.00	4	576.25	577.00	-3	23,643	-0.01%
2023/11/29	5	570.80	0.2	574.00	574.00	4.8	23,015	0.02%
2023/11/28	23	569.52	6	571.67	575.00	17	22,828	0.07%
2023/11/27	17.6	570.97	0.2	575.00	568.00	17.4	23,063	0.08%
2023/11/24	2	574.00	0	0.00	575.00	2	23,006	0.01%
2023/11/23	5	576.60	0	0.00	578.00	5	23,014	0.02%
2023/11/22	7.4	575.62	3	577.00	577.00	4.4	22,923	0.02%
2023/11/21	2	584.50	9.7	584.07	585.00	-7.7	22,959	-0.03%
2023/11/20	5.6	576.91	6	577.50	577.00	-0.4	22,748	0.00%
2023/11/17	2.1	579.55	1	583.00	580.00	1.1	22,725	0.00%
2023/11/16	0	0.00	28.6	581.14	583.00	-28.6	22,602	-0.13%
2023/11/15	4	580.00	43.7	579.68	581.00	-39.7	22,408	-0.18%
2023/11/14	2	573.50	208.2	574.97	572.00	-206.2	21,864	-0.94%	大賣/鉅額交易
2023/11/13	7.1	573.41	21.3	574.40	571.00	-14.2	21,885	-0.06%
2023/11/10	5	556.20	5.1	556.34	557.00	-0.1	21,625	0.00%
2023/11/09	2.1	556.43	6	556.33	557.00	-3.9	21,644	-0.02%
2023/11/08	0.1	553.00	11.2	555.46	556.00	-11.1	21,773	-0.05%
2023/11/07	0	0.00	23.2	553.43	555.00	-23.2	21,811	-0.11%
2023/11/06	6	550.67	35.4	554.46	550.00	-29.4	21,863	-0.13%
2023/11/03	1	545.00	4.9	548.59	549.00	-3.9	21,616	-0.02%
2023/11/02	6	541.17	46.4	542.43	547.00	-40.4	21,676	-0.19%
2023/11/01	3	528.00	1	528.00	528.00	2	21,426	0.01%
2023/10/31	2.6	529.64	0	0.00	529.00	2.6	21,637	0.01%
2023/10/30	9.3	530.26	0	0.00	532.00	9.3	21,635	0.04%
2023/10/27	5	533.80	4	534.50	533.00	1	21,549	0.00%
2023/10/26	15.7	532.59	0	0.00	531.00	15.7	21,691	0.07%
2023/10/25	1	544.00	3	549.99	544.00	-2	21,530	-0.01%
2023/10/24	8	542.25	0	0.00	544.00	8	21,458	0.04%
2023/10/23	10.3	545.97	16	544.19	544.00	-5.7	21,430	-0.03%
2023/10/20	6	548.17	28.3	553.85	556.00	-22.3	21,377	-0.10%
2023/10/19	5	545.40	9	547.11	546.00	-4	21,032	-0.02%
2023/10/18	13.3	543.94	0	545.00	540.00	13.3	21,428	0.06%
2023/10/17	1	551.00	10.6	551.21	551.00	-9.6	21,240	-0.05%
2023/10/16	3.2	544.00	11	545.00	545.00	-7.9	21,309	-0.04%
2023/10/13	1	550.01	26	551.15	553.00	-25	21,326	-0.12%
2023/10/12	7	546.00	19.3	548.67	550.00	-12.3	21,037	-0.06%
2023/10/11	7.2	542.39	20.6	542.72	544.00	-13.4	20,854	-0.06%
2023/10/06	5.1	531.99	3	531.67	532.00	2.1	20,500	0.01%
2023/10/05	0.1	525.00	3	527.33	528.00	-2.9	20,505	-0.01%
2023/10/04	55.8	520.03	3	521.33	520.00	52.8	20,386	0.26%
2023/10/03	3.8	530.36	1.1	531.09	529.00	2.7	20,221	0.01%
2023/10/02	1	533.00	6	532.67	533.00	-5	20,293	-0.02%
2023/09/28	4.1	522.49	0	525.00	523.00	4	20,345	0.02%
2023/09/27	4.1	520.77	0	522.00	522.00	4.1	20,265	0.02%
2023/09/26	17.7	520.50	5	520.40	519.00	12.7	20,271	0.06%
2023/09/25	53.3	524.02	2	527.00	525.00	51.3	20,079	0.26%
2023/09/22	22.4	523.15	4	523.75	522.00	18.4	20,171	0.09%
2023/09/21	33.5	528.54	9	528.33	527.00	24.5	19,970	0.12%
2023/09/20	28	535.98	1	537.00	535.00	27	19,742	0.14%
2023/09/19	23.2	538.71	2	539.00	538.00	21.2	19,690	0.11%
2023/09/18	90.5	542.60	4	548.00	540.00	86.5	19,827	0.44%
2023/09/15	1	547.00	24.3	551.57	558.00	-23.3	19,578	-0.12%
2023/09/14	8	545.88	23.1	547.69	550.00	-15.1	19,139	-0.08%
2023/09/13	8.3	542.80	4	546.50	541.00	4.3	19,092	0.02%
2023/09/12	2.5	537.66	7	541.44	544.00	-4.5	19,458	-0.02%
2023/09/11	21.3	537.39	8	537.13	536.00	13.3	19,647	0.07%
2023/09/08	63.4	536.81	3.1	538.32	539.00	60.2	19,796	0.30%
2023/09/07	22.3	544.23	4	544.00	542.00	18.3	20,476	0.09%
2023/09/06	11	550.73	4	551.75	550.00	7	20,571	0.03%
2023/09/05	20	550.75	7.2	550.09	552.00	12.8	20,653	0.06%
2023/09/04	0.1	555.00	9.5	554.05	557.00	-9.4	20,834	-0.05%
2023/09/01	4.3	546.21	5.1	549.99	548.00	-0.8	21,135	0.00%
2023/08/31	16.7	550.10	0	0.00	549.00	16.7	21,244	0.08%
2023/08/30	2.4	555.62	31.1	557.65	555.00	-28.7	20,850	-0.14%
2023/08/29	4	549.50	11	550.36	552.00	-7	21,101	-0.03%
2023/08/28	3	551.66	0	0.00	549.00	3	21,334	0.01%
2023/08/25	16.2	548.56	1	549.99	546.00	15.2	22,536	0.07%
2023/08/24	2	562.00	9.4	562.63	564.00	-7.3	22,803	-0.03%
2023/08/23	6	549.50	10.1	547.60	552.00	-4.1	23,325	-0.02%
2023/08/22	2.1	541.00	0	541.00	541.00	2.1	24,576	0.01%
2023/08/21	8	537.13	4	537.00	537.00	4	25,396	0.02%
2023/08/18	3	541.01	0	0.00	539.00	3	25,437	0.01%
2023/08/17	4.1	538.83	3	541.67	544.00	1.1	25,471	0.00%
2023/08/16	6.4	538.48	2	539.00	542.00	4.4	25,376	0.02%
2023/08/15	12.3	541.92	1	541.03	542.00	11.3	25,440	0.04%
2023/08/14	3	539.36	3	539.67	541.00	0	25,923	0.00%
2023/08/11	4	547.01	3	550.00	546.00	1	26,265	0.00%
2023/08/10	0	553.00	2	552.00	551.00	-2	26,324	-0.01%
2023/08/09	1	554.00	0	555.00	554.00	1	26,248	0.00%
2023/08/08	3.2	552.45	0	0.00	552.00	3.2	26,315	0.01%
2023/08/07	0.2	559.92	4	560.75	558.00	-3.8	26,222	-0.01%
2023/08/04	7.1	554.44	1	554.00	554.00	6.1	26,296	0.02%
2023/08/02	5.1	560.47	0	0.00	561.00	5.1	26,129	0.02%
2023/08/01	1	566.98	1	565.00	567.00	0	25,890	0.00%
2023/07/31	14	565.15	3	563.65	565.00	11	25,744	0.04%
2023/07/28	3	571.00	1	573.00	567.00	2	25,560	0.01%
2023/07/27	2	568.00	1	568.00	569.00	1	25,440	0.00%
2023/07/26	6	566.50	2	566.50	566.00	4	25,492	0.02%
2023/07/25	5	564.41	4	565.01	569.00	1	25,684	0.00%
2023/07/24	5	560.40	5.1	560.81	558.00	0	25,850	0.00%
2023/07/21	26.4	560.08	16	560.56	560.00	10.4	25,950	0.04%
2023/07/20	11	579.36	0	0.00	579.00	11	25,786	0.04%
2023/07/19	5	581.00	0.3	584.00	581.00	4.7	25,816	0.02%
2023/07/18	22	584.09	0	585.00	581.00	22	25,858	0.09%
2023/07/17	0	0.00	2	588.50	591.00	-2	25,796	-0.01%
2023/07/14	0	0.00	9.1	590.65	591.00	-9.1	25,918	-0.04%
2023/07/13	1	586.00	22.2	587.23	585.00	-21.2	25,786	-0.08%
2023/07/12	0	0.00	15	574.73	578.00	-15	25,606	-0.06%
2023/07/11	4	573.00	5	575.00	577.00	-1	25,648	0.00%
2023/07/10	1	565.03	1	568.00	565.00	0	25,775	0.00%
2023/07/07	8	566.62	7	566.57	565.00	1	25,865	0.00%
2023/07/06	32.1	569.44	2	567.50	565.00	30.1	25,930	0.12%
2023/07/05	18	581.50	0	0.00	582.00	18	25,578	0.07%
2023/07/04	15.5	582.06	5	583.20	585.00	10.5	25,472	0.04%
2023/07/03	2	578.00	1	579.00	579.00	1	25,609	0.00%
2023/06/30	8.1	568.40	4	574.00	576.00	4.1	25,755	0.02%
2023/06/29	7	577.14	1.2	578.83	573.00	5.8	25,697	0.02%
2023/06/28	18.3	572.02	0.1	576.00	574.00	18.2	25,703	0.07%
2023/06/27	6	571.50	0.1	574.00	572.00	5.9	25,687	0.02%
2023/06/26	16.4	575.02	0	0.00	574.00	16.4	25,597	0.06%
2023/06/21	9	578.78	0.1	580.00	581.00	8.9	25,510	0.03%
2023/06/20	0.1	581.00	3	581.67	583.00	-3	25,594	-0.01%
2023/06/19	2	583.00	1	585.00	583.00	1	26,029	0.00%
2023/06/16	1	584.00	0.2	587.00	589.00	0.9	26,095	0.00%
2023/06/15	11	592.00	2.3	588.65	591.00	8.7	25,657	0.03%
2023/06/14	20	588.05	2.8	587.48	590.00	17.2	25,753	0.07%
2023/06/13	4	591.49	32.9	591.34	593.00	-28.9	25,726	-0.11%
2023/06/12	0	0.00	43.3	573.23	574.00	-43.3	25,178	-0.17%
2023/06/09	2.1	563.49	3.1	565.68	565.00	-1	25,079	0.00%
2023/06/08	12.2	562.98	1	559.00	559.00	11.2	25,120	0.04%
2023/06/07	24	564.96	17.1	566.49	568.00	6.9	25,136	0.03%
2023/06/06	3.4	559.85	3.1	559.66	560.00	0.3	25,036	0.00%
2023/06/05	2.1	556.47	0	0.00	555.00	2.1	25,107	0.01%
2023/06/02	2.1	558.68	20.5	560.37	562.00	-18.4	25,241	-0.07%
2023/06/01	9.1	550.89	1	551.00	551.00	8.1	25,103	0.03%
2023/05/31	11	557.72	4.2	556.67	558.00	6.8	25,083	0.03%
2023/05/30	2	564.00	302.8	566.01	566.00	-300.8	24,007	-1.25%	大賣/鉅額交易
2023/05/29	15	570.33	21.5	567.76	568.00	-6.5	23,997	-0.03%
2023/05/26	15	565.13	41.4	565.12	566.00	-26.4	23,782	-0.11%
2023/05/25	5.1	539.02	33.4	540.99	543.00	-28.3	22,609	-0.13%
2023/05/24	2.1	524.01	2	526.00	525.00	0.1	21,955	0.00%
2023/05/23	1.2	528.00	1	528.00	530.00	0.2	21,862	0.00%
2023/05/22	0	528.00	1.4	531.41	531.00	-1.4	21,870	-0.01%
2023/05/19	3	530.33	26.6	531.86	532.00	-23.6	22,050	-0.11%
2023/05/18	9	529.00	32.9	531.20	530.00	-23.9	22,015	-0.11%
2023/05/17	15.1	511.69	55.6	515.21	519.00	-40.5	22,326	-0.18%
2023/05/16	10	503.30	20.4	504.19	505.00	-10.4	22,000	-0.05%
2023/05/15	4.1	498.47	2.2	497.47	495.50	1.9	22,027	0.01%
2023/05/12	4.1	502.90	9	499.00	496.00	-4.9	22,278	-0.02%
2023/05/11	4.1	502.90	9	499.00	499.00	-4.9	22,285	-0.02%
2023/05/10	10	502.20	23	506.35	503.00	-13	22,646	-0.06%
2023/05/09	12	507.08	18.3	507.81	510.00	-6.2	22,723	-0.03%
2023/05/08	4	504.00	0	0.00	504.00	4	22,966	0.02%
2023/05/05	6	500.33	3	500.00	500.00	3	23,305	0.01%
2023/05/04	1	498.52	1	499.00	498.00	0	23,897	0.00%
2023/05/03	1.2	496.28	1	497.00	496.00	0.2	24,239	0.00%
2023/05/02	1.3	499.97	0	0.00	501.00	1.3	25,256	0.01%
2023/04/28	2.1	500.10	17.1	501.99	502.00	-15	27,073	-0.06%
2023/04/27	8.3	492.27	0	0.00	493.50	8.3	27,121	0.03%
2023/04/26	24.4	492.10	10	493.00	491.50	14.4	27,201	0.05%
2023/04/25	29.7	500.22	8	502.48	498.00	21.6	27,974	0.08%
2023/04/24	1.1	507.18	2	506.51	507.00	-0.9	27,708	0.00%
2023/04/21	0.3	513.40	2	511.00	511.00	-1.8	27,776	-0.01%
2023/04/20	12	513.42	6	513.67	513.00	6	27,903	0.02%
2023/04/19	5.3	511.17	1	510.00	510.00	4.3	28,393	0.02%
2023/04/18	4	515.00	4.4	516.34	515.00	-0.4	28,390	0.00%
2023/04/17	0.5	518.88	3.3	515.19	520.00	-2.8	28,529	-0.01%
2023/04/14	23	517.00	9	516.89	516.00	14	28,605	0.05%
2023/04/13	12.7	512.80	1.3	513.80	510.00	11.4	28,552	0.04%
2023/04/12	18.6	519.08	9	519.33	520.00	9.6	28,488	0.03%
2023/04/11	7.1	523.18	6	525.00	524.00	1.1	28,475	0.00%
2023/04/10	1	531.00	2.1	530.38	529.00	-1.1	28,640	0.00%
2023/04/07	3	530.67	1	531.00	531.00	2	28,687	0.01%
2023/04/06	0.2	530.00	4	530.00	530.00	-3.8	28,691	-0.01%
2023/03/31	4	535.24	20.1	536.08	533.00	-16.1	28,682	-0.06%
2023/03/30	0	0.00	4.2	534.95	535.00	-4.2	28,524	-0.01%
2023/03/29	2	529.50	3.1	528.02	530.00	-1	28,807	0.00%
2023/03/28	5.1	525.39	1	524.00	525.00	4.1	29,037	0.01%
2023/03/27	2	532.00	0	0.00	531.00	2	29,101	0.01%
2023/03/24	1	536.00	3.1	538.32	539.00	-2.1	29,626	-0.01%
2023/03/23	3.1	534.36	13.2	535.77	538.00	-10.2	29,664	-0.03%
2023/03/22	6	529.67	38.5	529.42	533.00	-32.5	29,729	-0.11%
2023/03/21	0	0.00	4.2	513.54	517.00	-4.2	29,578	-0.01%
2023/03/20	1	511.00	8	514.00	512.00	-7	29,623	-0.02%
2023/03/17	0	515.00	52.1	515.13	518.00	-52.1	29,857	-0.17%
2023/03/16	17.7	506.56	0	0.00	505.00	17.7	29,759	0.06%
2023/03/15	2	513.50	26.1	513.95	511.00	-24.1	30,002	-0.08%
2023/03/14	14.5	510.46	0.1	512.00	510.00	14.5	30,291	0.05%
2023/03/13	3	512.00	1	515.00	516.00	2	30,423	0.01%
2023/03/10	42.6	512.68	3	514.67	513.00	39.6	30,537	0.13%
2023/03/09	4.1	522.51	1	524.95	522.00	3.1	30,832	0.01%
2023/03/08	0	0.00	9	520.00	521.00	-9	31,424	-0.03%
2023/03/07	3	523.67	2.1	524.98	524.00	1	31,652	0.00%
2023/03/06	0	0.00	3	520.67	521.00	-3	31,886	-0.01%
2023/03/03	8	517.75	1.3	520.17	516.00	6.8	32,186	0.02%
2023/03/02	4	517.51	41.4	518.01	519.00	-37.4	32,254	-0.12%
2023/03/01	2	505.54	80.3	518.66	522.00	-78.3	32,536	-0.24%
2023/02/24	14	520.00	1.3	521.30	511.00	12.7	32,498	0.04%
2023/02/23	6	514.34	7.1	517.86	518.00	-1.1	32,298	0.00%
2023/02/22	18.3	506.92	2	507.00	507.00	16.3	32,473	0.05%
2023/02/21	16.5	514.94	4.1	514.02	516.00	12.4	32,815	0.04%
2023/02/20	31.2	516.91	3.1	515.10	517.00	28.1	34,018	0.08%
2023/02/17	9.5	518.53	1	516.00	518.00	8.5	35,571	0.02%
2023/02/16	72	528.79	5.2	528.19	528.00	66.8	36,136	0.18%
2023/02/15	33.4	525.94	5	525.20	525.00	28.4	36,969	0.08%
2023/02/14	3.1	544.65	2.3	544.35	545.00	0.8	36,474	0.00%
2023/02/13	12.2	540.64	6	540.67	541.00	6.2	36,980	0.02%
2023/02/10	6.1	541.99	27.3	544.26	545.00	-21.2	37,131	-0.06%
2023/02/09	5.3	536.85	15	538.93	540.00	-9.7	37,247	-0.03%
2023/02/08	8	538.50	16.4	538.66	540.00	-8.4	37,407	-0.02%
2023/02/07	9.7	523.59	2.1	524.52	523.00	7.6	37,484	0.02%
2023/02/06	16.2	528.52	1	530.00	526.00	15.2	37,468	0.04%
2023/02/03	3	539.99	40.9	539.43	542.00	-37.9	37,646	-0.10%
2023/02/02	5	538.59	32.3	539.37	540.00	-27.2	37,759	-0.07%
2023/02/01	5.1	526.57	17.8	528.28	530.00	-12.7	37,711	-0.03%
2023/01/31	16.9	528.71	2.2	530.13	522.00	14.7	37,910	0.04%
2023/01/30	7	537.71	225.9	536.76	543.00	-218.9	37,683	-0.58%	大賣/鉅額交易
2023/01/17	12.3	501.81	3.6	501.56	503.00	8.7	36,883	0.02%
2023/01/16	2	504.00	62.2	504.88	505.00	-60.2	37,198	-0.16%
2023/01/13	5	502.00	46.2	502.79	500.00	-41.2	37,224	-0.11%
2023/01/12	4	486.50	14.3	486.12	486.50	-10.3	36,813	-0.03%
2023/01/11	1	484.97	10.8	483.19	484.50	-9.8	37,236	-0.03%
2023/01/10	4	484.75	10.3	484.68	486.00	-6.3	37,553	-0.02%
2023/01/09	7	477.79	46.8	473.80	481.00	-39.8	37,698	-0.11%
2023/01/06	6.1	457.19	4.2	457.78	458.50	1.9	37,829	0.01%
2023/01/05	2	456.27	6.1	457.02	458.50	-4.1	38,114	-0.01%
2023/01/04	0.3	451.67	5.1	451.82	449.50	-4.8	38,613	-0.01%
2023/01/03	2	444.54	5.2	449.25	453.00	-3.2	39,888	-0.01%
2022/12/30	4.3	453.21	1	453.50	448.50	3.3	40,170	0.01%
2022/12/29	8.1	444.46	4.1	445.54	446.00	4	40,314	0.01%
2022/12/28	19.9	448.57	1.8	450.33	451.00	18.1	40,705	0.04%
2022/12/27	1.1	459.23	2.2	460.55	457.00	-1.1	40,835	0.00%
2022/12/26	3	455.17	2	456.25	456.50	1	41,264	0.00%
2022/12/23	45.2	455.73	3	457.33	455.00	42.2	41,920	0.10%
2022/12/22	1	466.53	4	468.25	468.00	-3	42,189	-0.01%
2022/12/21	4.4	459.37	5	459.90	459.00	-0.6	42,527	0.00%
2022/12/20	10.9	459.58	1.2	464.25	457.50	9.7	42,340	0.02%
2022/12/19	2.2	466.62	4	467.13	466.50	-1.8	42,359	0.00%
2022/12/16	33.9	468.28	1	467.00	471.00	32.9	42,503	0.08%
2022/12/15	2	476.76	4.5	479.75	480.50	-2.5	42,205	-0.01%
2022/12/14	3.2	478.47	22.1	478.43	480.50	-18.9	42,204	-0.04%
2022/12/13	5.5	473.54	4	471.75	471.50	1.5	42,024	0.00%
2022/12/12	9.3	474.70	7	475.71	475.00	2.3	41,755	0.01%
2022/12/09	11	481.41	37.1	481.65	481.50	-26.1	42,057	-0.06%
2022/12/08	8.6	470.68	9	471.83	471.50	-0.4	42,010	0.00%
2022/12/07	8.3	478.21	9.2	479.51	475.00	-0.9	41,933	0.00%
2022/12/06	30.2	483.98	1	487.00	478.00	29.2	41,599	0.07%
2022/12/05	11.1	491.77	4	495.00	489.00	7.1	41,283	0.02%
2022/12/02	9.2	493.29	3	493.50	492.50	6.2	41,276	0.01%
2022/12/01	15.1	502.48	48.2	504.25	498.50	-33.1	41,382	-0.08%
2022/11/30	10	484.95	10.1	486.00	490.00	-0.1	40,964	0.00%
2022/11/29	10.1	478.79	22	481.36	487.00	-11.9	40,277	-0.03%
2022/11/28	22.2	485.20	6	483.92	480.50	16.2	40,140	0.04%
2022/11/25	3.5	495.86	18.7	496.97	498.00	-15.2	40,144	-0.04%
2022/11/24	4	493.88	38.5	494.11	496.00	-34.5	40,134	-0.09%
2022/11/23	22.1	492.58	30.2	491.90	492.00	-8.1	40,081	-0.02%
2022/11/22	6	484.35	9.6	485.74	491.00	-3.5	39,966	-0.01%
2022/11/21	30.2	487.77	8.5	483.09	482.00	21.7	39,560	0.05%
2022/11/18	105	492.49	9.2	490.64	487.00	95.9	39,221	0.24%	大買/
2022/11/17	13.1	479.66	169	479.75	485.00	-155.9	38,864	-0.40%	大賣/鉅額交易
2022/11/16	33	488.79	24.5	486.92	487.00	8.5	38,432	0.02%
2022/11/15	28.4	472.81	45.6	470.71	480.00	-17.2	37,352	-0.05%
2022/11/14	7.5	445.75	18.6	447.57	445.00	-11.1	35,699	-0.03%
2022/11/11	6	439.65	63.9	439.33	441.50	-57.9	34,964	-0.17%
2022/11/10	18.1	409.26	11.1	408.45	407.50	7	34,084	0.02%
2022/11/09	24	411.38	32.1	410.14	417.00	-8.1	33,896	-0.02%
2022/11/08	3.1	397.83	14.3	397.34	399.00	-11.2	33,380	-0.03%
2022/11/07	2.6	390.63	21.4	391.05	390.00	-18.7	33,175	-0.06%
2022/11/04	5	380.90	0	0.00	382.00	5	32,981	0.02%
2022/11/03	33.2	385.09	2	385.75	384.00	31.2	32,855	0.10%
2022/11/02	4	393.50	7	394.21	395.00	-3	32,546	-0.01%
2022/11/01	4.1	389.32	6	390.08	391.50	-1.9	32,493	-0.01%
2022/10/31	34	384.66	25	386.03	390.00	9	32,349	0.03%
2022/10/28	28.3	377.65	5	379.70	379.50	23.3	32,143	0.07%
2022/10/27	14.2	385.09	21.2	385.74	385.50	-7	31,934	-0.02%
2022/10/26	17.6	373.98	26.2	375.92	376.00	-8.5	31,837	-0.03%
2022/10/25	30.9	374.24	14.4	377.19	371.00	16.4	31,259	0.05%
2022/10/24	30.4	393.02	21	390.81	387.00	9.4	30,471	0.03%
2022/10/21	13	391.95	4	395.63	389.50	9	30,258	0.03%
2022/10/20	23.2	388.64	12	389.87	397.50	11.2	29,946	0.04%
2022/10/19	31.4	398.77	5	398.90	395.50	26.4	29,365	0.09%
2022/10/18	5.3	402.40	11	405.86	407.00	-5.7	28,847	-0.02%
2022/10/17	19.8	397.99	3	397.33	397.00	16.8	28,600	0.06%
2022/10/14	25	412.12	27.2	413.18	412.00	-2.2	28,282	-0.01%
2022/10/13	14.6	398.25	14.1	400.11	395.00	0.5	27,964	0.00%
2022/10/12	53.8	397.99	13.1	397.63	397.50	40.7	27,663	0.15%
2022/10/11	95.9	406.66	36	405.68	401.50	59.9	27,423	0.22%
2022/10/07	24.4	442.10	1	439.00	438.00	23.4	26,691	0.09%
2022/10/06	2	449.99	18.1	449.94	451.00	-16.1	26,693	-0.06%
2022/10/05	21	446.10	42.5	448.66	445.00	-21.5	26,921	-0.08%
2022/10/04	30.3	428.33	11.1	429.77	429.00	19.2	26,530	0.07%
2022/10/03	24.5	419.39	3	420.17	417.00	21.5	26,223	0.08%
2022/09/30	25.6	424.07	5.6	426.12	422.00	20	26,254	0.08%
2022/09/29	13.7	439.65	12.4	435.63	435.00	1.3	26,253	0.01%
2022/09/28	10.2	440.68	34	441.40	438.00	-23.8	26,244	-0.09%
2022/09/27	4.2	449.13	0.2	447.50	448.00	4	26,506	0.01%
2022/09/26	14.3	446.16	11	445.82	446.50	3.3	26,962	0.01%
2022/09/23	33.7	457.38	4	456.25	455.00	29.7	27,451	0.11%
2022/09/22	14.9	460.90	4	462.25	464.50	10.9	27,727	0.04%
2022/09/21	17.1	469.84	5	472.71	471.00	12.1	27,741	0.04%
2022/09/20	13	472.85	13.2	476.59	476.50	-0.2	27,593	0.00%
2022/09/19	2.6	469.54	16.1	467.72	467.00	-13.5	27,894	-0.05%
2022/09/16	20.3	470.06	7	471.14	472.00	13.3	28,073	0.05%
2022/09/15	8.4	477.50	4	478.13	476.50	4.4	28,147	0.02%
2022/09/14	16.3	480.59	2	479.50	480.00	14.3	28,278	0.05%
2022/09/13	4.4	492.56	20.7	493.47	493.00	-16.3	28,455	-0.06%
2022/09/12	6.5	488.46	5.1	489.98	486.50	1.4	28,749	0.00%
2022/09/08	10.3	473.14	13	474.00	475.00	-2.7	29,113	-0.01%
2022/09/07	134.6	475.01	20	473.75	472.50	114.6	29,096	0.39%	大買/鉅額交易
2022/09/06	14.1	488.75	5	489.00	489.00	9.1	29,112	0.03%
2022/09/05	3.4	485.91	10	487.10	486.00	-6.6	29,439	-0.02%
2022/09/02	20.6	486.84	2	487.00	485.00	18.6	29,720	0.06%
2022/09/01	44.3	492.24	3	491.67	490.50	41.3	29,578	0.14%
2022/08/31	7.1	497.82	4.1	500.71	505.00	3	29,198	0.01%
2022/08/30	12.4	497.47	3	499.00	496.00	9.4	28,856	0.03%
2022/08/29	156.7	497.13	10	499.10	498.50	146.7	28,778	0.51%	大買/鉅額交易
2022/08/26	3	513.00	7.1	512.72	512.00	-4.1	28,629	-0.01%
2022/08/25	2	507.50	33	509.12	508.00	-31	28,769	-0.11%
2022/08/24	12.1	504.26	10	504.30	503.00	2.1	29,098	0.01%
2022/08/23	40.2	503.50	3	504.00	504.00	37.2	30,061	0.12%
2022/08/22	11.1	511.28	4	511.50	510.00	7.1	30,315	0.02%
2022/08/19	5	520.40	7	519.57	519.00	-2	30,432	-0.01%
2022/08/18	19	519.63	4	519.75	520.00	15	30,670	0.05%
2022/08/17	3.1	523.68	11.1	525.53	527.00	-8	30,742	-0.03%
2022/08/16	107	524.04	9.3	525.18	525.00	97.7	30,586	0.32%	大買/
2022/08/15	1.2	520.29	14	521.34	523.00	-12.8	30,524	-0.04%
2022/08/12	4	516.75	50.6	515.88	517.00	-46.6	30,547	-0.15%
2022/08/11	4	512.00	24.3	512.58	514.00	-20.3	30,704	-0.07%
2022/08/10	20	500.69	2	502.00	500.00	18	30,818	0.06%
2022/08/09	8.2	507.64	6	507.02	510.00	2.1	30,879	0.01%
2022/08/08	9.3	512.11	12	513.42	512.00	-2.7	30,879	-0.01%
2022/08/05	12	513.83	30.1	511.24	516.00	-18.1	31,041	-0.06%
2022/08/04	7.1	497.01	17	500.59	500.00	-9.9	31,033	-0.03%
2022/08/03	6.3	495.56	13	498.42	501.00	-6.7	31,051	-0.02%
2022/08/02	23.4	491.16	7	491.57	492.00	16.4	31,285	0.05%
2022/08/01	12.2	502.00	2.1	504.49	504.00	10.2	31,013	0.03%
2022/07/29	2	509.50	10.8	508.76	509.00	-8.8	31,151	-0.03%
2022/07/28	2.1	503.95	38.5	505.87	501.00	-36.4	31,006	-0.12%
2022/07/27	2.2	499.67	11	495.50	502.00	-8.8	30,718	-0.03%
2022/07/26	7.3	493.86	6	497.17	495.00	1.3	30,869	0.00%
2022/07/25	3	501.00	7.2	499.58	499.50	-4.2	31,179	-0.01%
2022/07/22	5	503.00	10.3	503.80	503.00	-5.2	31,681	-0.02%
2022/07/21	4.1	495.76	52.5	496.96	501.00	-48.4	32,190	-0.15%
2022/07/20	20.3	498.41	14	499.39	495.00	6.3	32,415	0.02%
2022/07/19	6	488.92	1	487.50	491.00	5	32,545	0.02%
2022/07/18	6.3	494.86	11	493.95	495.50	-4.7	32,701	-0.01%
2022/07/15	60.1	490.55	37.4	489.92	492.50	22.7	32,356	0.07%
2022/07/14	22.2	471.09	8.5	475.07	475.00	13.7	31,952	0.04%
2022/07/13	14	470.39	26.6	469.91	470.50	-12.6	31,697	-0.04%
2022/07/12	13.3	452.37	23.1	452.45	449.50	-9.8	31,226	-0.03%
2022/07/11	6.1	464.57	5.6	466.20	462.00	0.6	31,311	0.00%
2022/07/08	14.4	466.92	13.6	466.31	467.00	0.8	31,263	0.00%
2022/07/07	7.3	451.22	157.5	444.04	457.50	-150.3	31,229	-0.48%	大賣/鉅額交易
2022/07/06	15	441.00	24	439.98	435.50	-9	30,937	-0.03%
2022/07/05	21.1	440.98	55.2	443.53	446.00	-34.1	30,873	-0.11%
2022/07/04	32.2	445.53	45.1	441.31	440.00	-12.9	30,506	-0.04%
2022/07/01	55.3	462.86	42.4	456.09	453.50	12.9	30,347	0.04%
2022/06/30	46.5	481.33	12.2	478.66	476.00	34.3	29,946	0.11%
2022/06/29	5.4	491.82	7	493.79	491.00	-1.6	29,671	-0.01%
2022/06/28	3	497.51	2.2	497.53	497.50	0.9	29,540	0.00%
2022/06/27	9	502.61	539.2	498.73	498.50	-530.2	29,972	-1.77%	大賣/鉅額交易
2022/06/24	15.4	489.40	107.1	489.91	486.50	-91.7	29,589	-0.31%	大賣/
2022/06/23	23.9	487.04	7	486.36	485.50	16.9	29,563	0.06%
2022/06/22	13.5	498.09	5	496.63	494.50	8.4	29,273	0.03%
2022/06/21	19.2	499.96	9	503.11	505.00	10.2	29,091	0.04%
2022/06/20	47.8	498.38	39.1	498.22	498.00	8.7	28,969	0.03%
2022/06/17	95.5	501.02	3.1	501.36	501.00	92.4	28,737	0.32%
2022/06/16	7.2	513.36	24.2	512.60	508.00	-17.1	28,369	-0.06%
2022/06/15	58.3	510.19	31	512.35	509.00	27.3	28,692	0.10%
2022/06/14	44.8	510.05	3.2	511.56	513.00	41.6	29,113	0.14%
2022/06/13	54.9	516.58	20.4	516.28	516.00	34.6	29,231	0.12%
2022/06/10	30.3	530.59	5	531.20	530.00	25.3	29,915	0.08%
2022/06/09	2.3	538.63	1	538.00	541.00	1.3	30,121	0.00%
2022/06/08	3	542.67	6.6	542.68	544.00	-3.6	30,495	-0.01%
2022/06/07	4.5	534.56	4	535.50	535.00	0.5	30,939	0.00%
2022/06/06	7	541.71	3.1	542.65	540.00	3.9	31,482	0.01%
2022/06/02	8.3	541.99	5	541.00	540.00	3.3	32,503	0.01%
2022/06/01	12.1	551.09	4	551.52	549.00	8.1	33,586	0.02%
2022/05/31	4.1	543.02	12.5	552.77	560.00	-8.4	34,031	-0.02%
2022/05/30	7	538.86	46.8	542.18	547.00	-39.8	33,392	-0.12%
2022/05/27	5	526.80	19.2	527.31	530.00	-14.2	33,493	-0.04%
2022/05/26	36.1	518.09	16.2	514.67	514.00	19.9	34,140	0.06%
2022/05/25	2.1	521.05	7.1	526.28	524.00	-5	35,151	-0.01%
2022/05/24	6.5	526.72	4	524.75	520.00	2.5	36,006	0.01%
2022/05/23	4	529.75	6.3	530.60	528.00	-2.3	36,242	-0.01%
2022/05/20	6.6	527.55	9.3	528.86	530.00	-2.7	36,525	-0.01%
2022/05/19	18.6	522.81	8	522.25	522.00	10.6	36,544	0.03%
2022/05/18	21.3	537.73	14.3	538.02	538.00	7	36,409	0.02%
2022/05/17	14	528.86	18.3	529.25	530.00	-4.3	36,201	-0.01%
2022/05/16	4.3	520.09	23.1	522.57	520.00	-18.8	36,213	-0.05%
2022/05/13	9.4	509.57	164.2	510.67	511.00	-154.8	36,226	-0.43%	大賣/鉅額交易
2022/05/12	39.8	508.20	3.3	512.72	505.00	36.5	36,205	0.10%
2022/05/11	6.2	522.03	21.1	521.25	521.00	-14.9	36,111	-0.04%
2022/05/10	25.9	511.09	11.1	514.81	518.00	14.8	36,236	0.04%
2022/05/09	27.5	520.75	19	521.63	520.00	8.5	36,043	0.02%
2022/05/06	20.8	528.03	13.2	529.61	528.00	7.6	36,311	0.02%
2022/05/05	3	542.00	12.3	541.57	542.00	-9.3	36,719	-0.03%
2022/05/04	16.5	532.55	14.3	533.97	534.00	2.2	36,878	0.01%
2022/05/03	12.7	533.56	9	536.22	531.00	3.7	37,474	0.01%
2022/04/29	27.1	538.15	22.1	538.50	538.00	5.1	37,822	0.01%
2022/04/28	13.3	528.25	23.1	529.35	531.00	-9.7	38,037	-0.03%
2022/04/27	44.6	529.62	17.5	529.94	526.00	27.1	38,056	0.07%
2022/04/26	14.9	546.87	16	548.69	546.00	-1.1	37,799	0.00%
2022/04/25	47.8	548.07	20.5	548.36	547.00	27.3	37,929	0.07%
2022/04/22	23.9	557.86	0.3	559.00	558.00	23.7	38,201	0.06%
2022/04/21	3.2	567.00	3	569.67	565.00	0.2	39,298	0.00%
2022/04/20	4.6	565.99	13.2	568.60	570.00	-8.5	39,626	-0.02%
2022/04/19	14	565.00	2	567.00	565.00	12	39,813	0.03%
2022/04/18	10.3	561.82	3	561.03	561.00	7.2	40,089	0.02%
2022/04/15	23.8	562.89	2.3	563.13	562.00	21.5	40,464	0.05%
2022/04/14	5.2	575.80	5.1	574.01	573.00	0.2	40,632	0.00%
2022/04/13	40.4	573.07	19.1	572.78	573.00	21.3	41,201	0.05%
2022/04/12	11.5	556.54	9.1	561.09	557.00	2.4	41,763	0.01%
2022/04/11	15.5	562.21	4.1	561.98	558.00	11.4	42,575	0.03%
2022/04/08	19	567.53	0	0.00	567.00	19	43,114	0.04%
2022/04/07	28.6	569.03	9	570.56	566.00	19.6	42,975	0.05%
2022/04/06	36.1	577.91	6.5	578.75	578.00	29.6	42,670	0.07%
2022/04/01	12.8	585.81	1	589.00	589.00	11.8	42,608	0.03%
2022/03/31	36.3	596.01	6	598.67	597.00	30.3	42,383	0.07%
2022/03/30	8	598.25	30.1	599.20	600.00	-22.1	42,190	-0.05%
2022/03/29	0.1	587.38	37.2	587.97	589.00	-37.1	41,780	-0.09%
2022/03/28	54.1	583.58	7	583.57	584.00	47.1	41,696	0.11%
2022/03/25	9.7	597.27	37.4	596.31	598.00	-27.7	41,541	-0.07%
2022/03/24	11.4	589.85	5.1	589.35	591.00	6.3	41,462	0.02%
2022/03/23	6.4	588.55	12.5	588.81	590.00	-6.1	41,530	-0.01%
2022/03/22	3.1	581.36	8	582.63	583.00	-4.9	41,462	-0.01%
2022/03/21	17.1	584.77	17.7	586.71	586.00	-0.6	41,489	0.00%
2022/03/18	13.2	579.48	7	579.16	581.00	6.2	41,509	0.01%
2022/03/17	15.1	579.26	83.6	578.73	582.00	-68.5	41,034	-0.17%
2022/03/16	67.2	556.88	12.1	558.37	558.00	55.1	40,193	0.14%
2022/03/15	101.3	559.67	16.5	558.79	558.00	84.8	39,654	0.21%	大買/
2022/03/14	32.8	574.10	17	573.47	572.00	15.8	38,771	0.04%
2022/03/11	26.7	576.01	69	576.25	575.00	-42.3	38,519	-0.11%
2022/03/10	31.5	586.41	18.2	587.11	587.00	13.3	38,267	0.03%
2022/03/09	99.4	570.15	8.1	570.25	568.00	91.4	37,892	0.24%
2022/03/08	64.6	564.88	19.1	564.22	563.00	45.5	37,776	0.12%
2022/03/07	115	578.01	32	576.06	576.00	83	36,818	0.23%	大買/
2022/03/04	70	594.84	13	596.08	595.00	56.9	36,413	0.16%
2022/03/03	15	603.56	8	602.50	602.00	7	35,872	0.02%
2022/03/02	25	601.35	114	602.82	601.00	-89	35,752	-0.25%	大賣/
2022/03/01	146.2	605.27	16.3	607.33	604.00	129.9	35,275	0.37%	大買/鉅額交易
2022/02/25	64.8	604.23	14	604.50	604.00	50.8	34,503	0.15%
2022/02/24	62.9	612.12	7.2	607.01	604.00	55.7	33,345	0.17%
2022/02/23	23.2	625.06	0	0.00	625.00	23.2	32,459	0.07%
2022/02/22	26.2	626.27	3	627.33	627.00	23.2	32,519	0.07%
2022/02/21	17.4	633.62	0	0.00	632.00	17.4	32,286	0.05%
2022/02/18	18.2	637.75	1	636.00	637.00	17.2	32,218	0.05%
2022/02/17	7	643.86	5	643.00	645.00	2	32,220	0.01%
2022/02/16	9	642.78	6.1	643.33	646.00	2.9	32,177	0.01%
2022/02/15	3.8	635.18	2.1	634.71	633.00	1.7	32,021	0.01%
2022/02/14	17.6	637.21	12.4	637.60	637.00	5.2	31,963	0.02%
2022/02/11	1	647.90	3.2	644.13	650.00	-2.2	31,766	-0.01%
2022/02/10	3.5	639.57	11	641.17	649.00	-7.5	31,980	-0.02%
2022/02/09	52.2	631.14	3	634.33	633.00	49.2	31,733	0.16%
2022/02/08	20.4	633.17	7	638.71	628.00	13.4	31,787	0.04%
2022/02/07	15.2	636.39	3	635.00	635.00	12.2	31,425	0.04%
2022/01/26	12.8	637.22	6	636.67	636.00	6.8	30,649	0.02%
2022/01/25	31.4	640.66	36.4	639.18	641.00	-5	30,403	-0.02%
2022/01/24	32	647.31	13.6	643.71	653.00	18.4	29,800	0.06%
2022/01/21	23.7	641.29	53	642.91	641.00	-29.3	29,444	-0.10%
2022/01/20	19.8	651.80	11	651.09	651.00	8.8	28,894	0.03%
2022/01/19	9.1	653.87	2	653.00	654.00	7.1	28,369	0.02%
2022/01/18	41.9	671.30	13.3	668.17	662.00	28.6	28,030	0.10%
2022/01/17	39.4	681.91	29	683.30	683.00	10.4	27,585	0.04%
2022/01/14	36.7	669.16	48.9	669.14	672.00	-12.1	26,825	-0.05%
2022/01/13	8.3	659.10	19.4	659.98	661.00	-11.1	25,511	-0.04%
2022/01/12	15.4	655.10	24.3	657.15	660.00	-8.9	25,150	-0.04%
2022/01/11	8.2	645.56	15.7	647.63	651.00	-7.5	24,793	-0.03%
2022/01/10	4.2	633.95	12.3	640.03	643.00	-8	24,559	-0.03%
2022/01/07	10.6	635.12	3	637.33	634.00	7.6	24,807	0.03%
2022/01/06	18.6	639.13	11.2	639.50	644.00	7.4	24,402	0.03%
2022/01/05	29.1	657.31	8.9	657.01	650.00	20.2	23,830	0.08%
2022/01/04	26.3	651.28	61.9	651.97	656.00	-35.6	23,113	-0.15%
2022/01/03	4.2	630.83	62.6	627.78	631.00	-58.3	22,096	-0.26%
2021/12/30	8.1	616.86	3.1	618.29	615.00	5	21,411	0.02%
2021/12/29	4	616.25	31	615.65	616.00	-27	21,625	-0.12%
2021/12/28	1	614.00	74.1	613.16	615.00	-73.1	21,780	-0.34%
2021/12/27	1	608.00	34.6	608.97	606.00	-33.6	21,565	-0.16%
2021/12/24	4.1	606.22	5.2	606.17	604.00	-1.1	21,905	0.00%
2021/12/23	4.1	604.98	50.1	605.22	606.00	-46	22,229	-0.21%
2021/12/22	3	598.67	3	599.67	600.00	0	22,772	0.00%
2021/12/21	24	597.00	6	598.00	597.00	18	22,887	0.08%
2021/12/20	29.2	599.93	20	599.70	598.00	9.2	22,928	0.04%
2021/12/17	4	601.00	4.5	603.33	607.00	-0.5	22,850	0.00%
2021/12/16	4.1	602.25	24.1	604.41	605.00	-20	22,810	-0.09%
2021/12/15	13.4	598.33	2	598.50	600.00	11.4	23,123	0.05%
2021/12/14	52.1	597.73	1	599.00	599.00	51.1	23,438	0.22%
2021/12/13	16.1	601.64	1	605.00	601.00	15.1	23,437	0.06%
2021/12/10	3.1	604.35	13	607.62	605.00	-9.9	23,532	-0.04%
2021/12/09	2	604.50	2.1	606.90	608.00	-0.1	23,598	0.00%
2021/12/08	37.2	606.81	24	612.70	602.00	13.2	23,667	0.06%
2021/12/07	6.1	599.68	2	605.00	607.00	4.1	23,591	0.02%
2021/12/06	54	600.81	17	606.24	600.00	37	23,593	0.16%
2021/12/03	5.1	608.04	1	608.01	608.00	4.1	23,830	0.02%
2021/12/02	4.1	610.51	32.4	612.94	615.00	-28.3	23,887	-0.12%
2021/12/01	5	597.20	12.3	598.87	600.00	-7.2	24,062	-0.03%
2021/11/30	9.2	594.59	6	596.33	596.00	3.2	24,563	0.01%
2021/11/29	6.2	593.69	5	594.20	593.00	1.2	23,931	0.00%
2021/11/26	25.4	595.99	8	594.88	596.00	17.4	24,042	0.07%
2021/11/25	13.1	605.07	0	0.00	603.00	13.1	24,477	0.05%
2021/11/24	35.2	605.00	0	0.00	603.00	35.2	24,888	0.14%
2021/11/23	11.1	611.90	0	0.00	612.00	11.1	24,999	0.04%
2021/11/22	2.1	616.43	1.2	616.71	615.00	0.9	25,405	0.00%
2021/11/19	3	618.33	66.1	618.07	618.00	-63.1	25,525	-0.25%
2021/11/18	1	612.00	1.9	611.05	613.00	-0.9	25,347	0.00%
2021/11/17	3	610.67	0.1	610.00	610.00	2.9	25,574	0.01%
2021/11/16	0	0.00	5	610.00	610.00	-5	26,005	-0.02%
2021/11/15	0	0.00	41	608.12	608.00	-41	26,303	-0.16%
2021/11/12	1.5	607.45	2	609.96	604.00	-0.6	26,772	0.00%
2021/11/11	6.1	601.36	5	605.39	606.00	1	27,033	0.00%
2021/11/10	3	610.99	17	609.18	612.00	-14	27,047	-0.05%
2021/11/09	8	612.37	32.9	612.85	611.00	-24.9	27,155	-0.09%
2021/11/08	0	0.00	6.5	600.62	602.00	-6.5	26,754	-0.02%
2021/11/05	0	0.00	31	597.48	600.00	-31	26,758	-0.12%
2021/11/04	11	591.45	6	586.50	587.00	5	26,490	0.02%
2021/11/03	3	592.00	8	593.75	592.00	-5	26,481	-0.02%
2021/11/02	7.1	590.45	0.1	591.00	592.00	7	26,538	0.03%
2021/11/01	3.1	590.66	30.2	591.07	590.00	-27.2	26,537	-0.10%
2021/10/29	3.1	590.98	4.1	591.24	590.00	-1.1	26,607	0.00%
2021/10/28	1	596.00	1	595.00	595.00	0	26,557	0.00%
2021/10/27	3	595.00	3.4	597.09	599.00	-0.4	26,672	0.00%
2021/10/26	1	597.00	3.4	598.59	599.00	-2.4	26,739	-0.01%
2021/10/25	14.1	592.58	30	594.47	593.00	-15.9	26,792	-0.06%
2021/10/22	18.1	597.72	19	599.89	600.00	-0.9	27,115	0.00%
2021/10/21	23.1	599.64	27	596.07	596.00	-3.9	27,178	-0.01%
2021/10/20	8.1	599.98	7	598.00	598.00	1.1	27,268	0.00%
2021/10/19	8.2	596.62	32.1	599.41	600.00	-23.9	27,250	-0.09%
2021/10/18	25.4	598.51	2.2	596.21	590.00	23.3	27,394	0.08%
2021/10/15	3.2	594.17	45.5	596.05	600.00	-42.3	27,505	-0.15%
2021/10/14	0	0.00	4.1	575.26	573.00	-4.1	26,875	-0.02%
2021/10/13	6.1	570.85	1.2	570.50	571.00	4.9	27,320	0.02%
2021/10/12	16.1	566.84	3.2	570.06	575.00	12.9	27,970	0.05%
2021/10/08	6.2	576.79	2	574.50	575.00	4.2	27,894	0.02%
2021/10/07	6.3	578.21	7.1	579.44	580.00	-0.8	28,229	0.00%
2021/10/06	14.7	568.47	9	568.11	571.00	5.7	28,639	0.02%
2021/10/05	23.7	563.61	4.2	567.33	572.00	19.5	28,619	0.07%
2021/10/04	25.3	571.21	2.3	571.13	572.00	23	28,539	0.08%
2021/10/01	14.7	572.11	21.5	571.67	574.00	-6.8	28,542	-0.02%
2021/09/30	6.6	579.05	3	583.67	580.00	3.6	28,214	0.01%
2021/09/29	37.8	579.53	4	580.00	580.00	33.8	27,922	0.12%
2021/09/28	5.2	593.66	2	594.00	594.00	3.2	27,582	0.01%
2021/09/27	6	597.33	3	602.00	602.00	3	27,608	0.01%
2021/09/24	1.1	591.58	13.2	594.31	598.00	-12.1	27,588	-0.04%
2021/09/23	5.2	589.64	15.3	589.63	588.00	-10.2	27,724	-0.04%
2021/09/22	26.3	585.95	13	586.08	586.00	13.3	27,840	0.05%
2021/09/17	2	600.00	37.3	603.45	600.00	-35.3	27,413	-0.13%
2021/09/16	15.3	601.59	5.1	600.60	600.00	10.2	27,048	0.04%
2021/09/15	10	608.60	0	0.00	607.00	10	26,949	0.04%
2021/09/14	6	613.67	1	616.00	613.00	5	27,131	0.02%
2021/09/13	24	615.46	10	614.00	615.00	14	27,354	0.05%
2021/09/10	4	618.50	10	620.90	622.00	-6	27,838	-0.02%
2021/09/09	14	613.65	22	615.86	619.00	-8	28,111	-0.03%
2021/09/08	28.1	616.07	15	617.33	619.00	13.1	28,180	0.05%
2021/09/07	15	632.47	4.4	627.09	623.00	10.6	27,980	0.04%
2021/09/06	2.2	628.19	35.1	631.08	631.00	-32.9	27,971	-0.12%
2021/09/03	1.1	610.89	51.3	617.79	620.00	-50.2	27,449	-0.18%
2021/09/02	24.1	612.35	7	614.14	607.00	17.1	27,066	0.06%
2021/09/01	18	611.56	5	611.20	613.00	13	26,999	0.05%
2021/08/31	2	599.53	31.1	607.68	614.00	-29.1	26,721	-0.11%
2021/08/30	4	601.00	27.3	601.01	605.00	-23.3	26,128	-0.09%
2021/08/27	4	595.00	10.1	597.89	599.00	-6.1	25,782	-0.02%
2021/08/26	32.1	600.19	35.1	595.91	594.00	-2.9	25,682	-0.01%
2021/08/25	8	580.38	24.1	582.51	585.00	-16.1	25,316	-0.06%
2021/08/24	1	574.00	1	574.00	572.00	0	25,155	0.00%
2021/08/23	2.1	564.73	44	566.70	566.00	-41.9	25,251	-0.17%
2021/08/20	21.3	555.31	4	555.75	552.00	17.3	25,175	0.07%
2021/08/19	51.6	563.96	17	562.76	559.00	34.6	25,451	0.14%
2021/08/18	25.4	569.27	6	571.33	574.00	19.4	25,116	0.08%
2021/08/17	2	580.00	1.3	580.00	580.00	0.7	24,938	0.00%
2021/08/16	7.2	579.55	4	583.25	584.00	3.2	24,674	0.01%
2021/08/13	9	579.78	8.4	580.05	581.00	0.6	24,808	0.00%
2021/08/12	34.8	585.86	0	0.00	586.00	34.8	24,928	0.14%
2021/08/11	0.2	589.00	3.1	587.06	590.00	-2.9	25,152	-0.01%
2021/08/10	0	0.00	16	590.38	591.00	-16	25,546	-0.06%
2021/08/09	1	587.00	17.1	590.30	595.00	-16.1	26,196	-0.06%
2021/08/06	102.1	590.96	0	0.00	591.00	102.1	26,530	0.38%	大買/鉅額交易
2021/08/05	1	595.99	23	596.57	596.00	-22	27,414	-0.08%
2021/08/04	0	595.00	8	596.00	596.00	-8	29,354	-0.03%
2021/08/03	0	0.00	18.7	592.57	594.00	-18.7	30,002	-0.06%
2021/08/02	0	590.00	11	585.27	590.00	-11	29,962	-0.04%
2021/07/30	5	580.01	1.4	581.00	580.00	3.6	30,038	0.01%
2021/07/29	1.1	580.33	2.2	580.22	583.00	-1	30,233	0.00%
2021/07/28	24	575.00	5	577.00	579.00	19	30,333	0.06%
2021/07/27	11	581.00	2	582.50	580.00	9	30,401	0.03%
2021/07/26	19.1	581.79	2	590.00	580.00	17.1	30,799	0.06%
2021/07/23	13	585.16	1	588.00	585.00	12	30,969	0.04%
2021/07/22	2.1	591.00	68.3	593.81	591.00	-66.2	31,114	-0.21%
2021/07/21	5	583.00	7.3	583.81	585.00	-2.3	31,118	-0.01%
2021/07/20	13	581.46	2.3	581.26	581.00	10.7	31,202	0.03%
2021/07/19	47.2	581.74	4	581.75	582.00	43.2	31,407	0.14%
2021/07/16	95	590.72	22	590.82	589.00	73	31,294	0.23%
2021/07/15	3	612.00	41	611.32	614.00	-38	30,968	-0.12%
2021/07/14	25	612.48	15	612.60	613.00	10	31,179	0.03%
2021/07/13	32	605.13	37	604.57	607.00	-5	30,943	-0.02%
2021/07/12	4	593.50	26.4	594.64	593.00	-22.4	30,876	-0.07%
2021/07/09	54	582.13	2	581.00	584.00	52	30,911	0.17%
2021/07/08	4	588.25	1	589.01	588.00	3	30,928	0.01%
2021/07/07	101	591.97	5.3	591.92	594.00	95.7	31,008	0.31%	大買/
2021/07/06	4.3	591.06	18	591.44	592.00	-13.8	31,101	-0.04%
2021/07/05	2	594.00	28.3	593.60	591.00	-26.2	31,340	-0.08%
2021/07/02	41.2	589.20	1	588.00	588.00	40.2	31,258	0.13%
2021/07/01	4.2	593.00	1	595.00	593.00	3.2	31,362	0.01%
2021/06/30	0	595.00	6.3	598.33	595.00	-6.3	31,667	-0.02%
2021/06/29	1	594.00	15	595.13	595.00	-14	31,970	-0.04%
2021/06/28	7.1	587.06	1	587.00	590.00	6.1	32,137	0.02%
2021/06/25	2	591.00	4	595.00	591.00	-2	32,438	-0.01%
2021/06/24	11	591.73	8.3	591.72	590.00	2.7	32,754	0.01%
2021/06/23	3	591.00	62	590.50	595.00	-59	33,092	-0.18%
2021/06/22	18.5	580.92	18	582.94	578.00	0.5	33,647	0.00%
2021/06/21	81.9	585.98	9	584.56	583.00	72.9	34,968	0.21%
2021/06/18	11	604.81	2	604.00	603.00	9	34,720	0.03%
2021/06/17	9.1	600.62	3	599.67	606.00	6.1	34,743	0.02%
2021/06/16	3	606.66	2	607.00	605.00	1	35,540	0.00%
2021/06/15	8.1	608.00	11.1	608.09	609.00	-3	35,598	-0.01%
2021/06/11	0	600.00	20	601.75	602.00	-20	35,823	-0.06%
2021/06/10	8.1	597.26	30	596.87	599.00	-21.9	36,035	-0.06%
2021/06/09	7	584.71	6	586.50	586.00	1	36,016	0.00%
2021/06/08	3	589.68	0.1	591.00	589.00	2.9	36,234	0.01%
2021/06/07	7	590.14	10	590.70	592.00	-3	36,918	-0.01%
2021/06/04	2.2	592.27	6	592.83	595.00	-3.8	37,301	-0.01%
2021/06/03	2	597.50	15	599.40	596.00	-13	38,183	-0.03%
2021/06/02	4.2	596.43	4.2	595.71	595.00	0	38,551	0.00%
2021/06/01	1.6	597.00	2	597.00	598.00	-0.4	39,517	0.00%
2021/05/31	6.1	593.69	27	595.22	597.00	-20.9	40,346	-0.05%
2021/05/28	5.2	586.28	27	589.00	590.00	-21.8	40,639	-0.05%
2021/05/27	15	576.27	5	579.60	582.00	10	41,053	0.02%
2021/05/26	4.1	584.27	5	585.40	585.00	-0.9	41,879	0.00%
2021/05/25	8.2	575.27	23	581.70	583.00	-14.8	42,287	-0.04%
2021/05/24	8	567.38	8	570.13	568.00	0	42,837	0.00%
2021/05/21	2.1	572.53	6.2	572.03	573.00	-4.1	43,410	-0.01%
2021/05/20	8.1	562.42	13	562.92	567.00	-4.9	43,561	-0.01%
2021/05/19	15.1	569.20	5	569.00	567.00	10.1	43,903	0.02%
2021/05/18	10	566.02	49	565.39	572.00	-39	44,304	-0.09%
2021/05/17	15.3	549.26	33.3	548.79	549.00	-18	45,369	-0.04%
2021/05/14	9.2	555.26	45	557.76	557.00	-35.8	45,319	-0.08%
2021/05/13	41.2	554.37	26	553.73	547.00	15.2	45,467	0.03%
2021/05/12	51.5	548.22	51.4	555.43	560.00	0.1	45,166	0.00%
2021/05/11	78.3	573.81	31	577.32	571.00	47.3	44,280	0.11%
2021/05/10	26.2	590.95	10	589.40	589.00	16.2	44,416	0.04%
2021/05/07	9	598.89	24.1	596.51	599.00	-15.1	45,584	-0.03%
2021/05/06	9.1	583.51	7	585.71	587.00	2.1	46,722	0.00%
2021/05/05	22.4	586.33	7	585.86	585.00	15.4	47,208	0.03%
2021/05/04	4.1	585.68	6.2	590.90	591.00	-2.1	48,387	0.00%
2021/05/03	30.9	591.36	6	590.83	588.00	24.9	49,264	0.05%
2021/04/29	9.1	600.78	34	605.41	600.00	-24.9	50,651	-0.05%
2021/04/28	32.2	602.44	4	603.25	602.00	28.2	51,603	0.05%
2021/04/27	5.2	606.27	7	608.43	610.00	-1.8	52,569	0.00%
2021/04/26	8	605.38	72	607.49	610.00	-64	52,974	-0.12%
2021/04/23	6	596.83	17	598.30	602.00	-11	53,221	-0.02%
2021/04/22	11.5	592.78	14	593.07	591.00	-2.5	54,289	0.00%
2021/04/21	31.4	594.95	31	598.52	592.00	0.4	54,977	0.00%
2021/04/20	50.2	598.65	9	600.33	602.00	41.2	55,381	0.07%
2021/04/19	27.3	603.12	63	603.03	603.00	-35.7	55,639	-0.06%
2021/04/16	66	606.02	44	606.64	610.00	22	56,050	0.04%
2021/04/15	29	614.93	28	614.46	619.00	1	56,233	0.00%
2021/04/14	48	606.38	30.1	605.32	612.00	17.9	56,528	0.03%
2021/04/13	9	607.44	16.2	609.27	605.00	-7.2	56,911	-0.01%
2021/04/12	9.2	606.11	5	606.40	605.00	4.2	57,051	0.01%
2021/04/09	34	610.53	47	610.81	610.00	-13	57,321	-0.02%
2021/04/08	43.1	607.01	11	608.45	613.00	32.1	57,365	0.06%
2021/04/07	8	609.63	3.2	610.95	610.00	4.9	57,737	0.01%
2021/04/06	9	612.55	58	611.29	610.00	-49	57,660	-0.08%
2021/04/01	33.1	601.00	51	598.12	602.00	-17.9	57,368	-0.03%
2021/03/31	29.6	589.30	39	590.23	587.00	-9.4	56,856	-0.02%
2021/03/30	85.1	593.82	5.1	597.04	597.00	80	56,461	0.14%
2021/03/29	16.1	599.07	32.2	598.98	599.00	-16.1	56,211	-0.03%
2021/03/26	28.1	586.15	49.5	587.45	590.00	-21.4	55,953	-0.04%
2021/03/25	79.5	573.93	56	572.61	575.00	23.5	55,920	0.04%
2021/03/24	135.8	577.27	37	577.35	576.00	98.8	55,457	0.18%	大買/
2021/03/23	48	595.54	47.1	597.42	594.00	0.9	54,309	0.00%
2021/03/22	19.2	588.97	49	591.08	593.00	-29.8	54,686	-0.05%
2021/03/19	62.9	591.89	34	593.74	591.00	28.9	54,782	0.05%
2021/03/18	17.3	604.52	24	605.33	602.00	-6.7	54,107	-0.01%
2021/03/17	57.7	605.49	13	605.54	604.00	44.7	54,378	0.08%
2021/03/16	9.1	609.04	32	611.03	613.00	-22.9	54,428	-0.04%
2021/03/15	12.2	610.59	10	610.90	611.00	2.2	54,533	0.00%
2021/03/12	21.1	613.76	29	613.97	614.00	-7.9	54,756	-0.01%
2021/03/11	40.5	602.10	62.2	608.39	609.00	-21.7	54,940	-0.04%
2021/03/10	17.2	597.02	57	595.11	597.00	-39.8	54,886	-0.07%
2021/03/09	65.1	589.91	35	590.14	595.00	30.1	54,812	0.05%
2021/03/08	22.5	603.62	13	602.15	598.00	9.5	54,509	0.02%
2021/03/05	77.3	595.66	32.3	595.37	601.00	45	54,407	0.08%
2021/03/04	95.8	604.90	17	603.53	601.00	78.8	55,072	0.14%
2021/03/03	19.1	610.98	44.2	617.02	622.00	-25.1	54,495	-0.05%
2021/03/02	39.5	614.05	45	618.62	609.00	-5.5	54,173	-0.01%
2021/02/26	118.6	611.08	10	613.60	606.00	108.6	53,964	0.20%	大買/鉅額交易
2021/02/25	6.1	633.20	7	633.43	635.00	-0.9	52,692	0.00%
2021/02/24	69.3	629.04	21	629.33	625.00	48.3	52,607	0.09%
2021/02/23	41	638.88	7	640.71	641.00	34	52,044	0.07%
2021/02/22	16.3	654.00	3	658.67	650.00	13.3	51,947	0.03%
2021/02/19	29.2	651.08	16.5	652.36	652.00	12.7	52,176	0.02%
2021/02/18	21.1	660.38	18	659.67	660.00	3.1	52,545	0.01%
2021/02/17	37.2	664.19	67.1	664.52	663.00	-29.8	53,026	-0.06%
2021/02/05	18.2	634.99	34.5	635.39	632.00	-16.3	51,751	-0.03%
2021/02/04	8	626.13	11	627.27	627.00	-3	51,532	-0.01%
2021/02/03	25.2	635.93	31.1	635.34	630.00	-5.9	51,372	-0.01%
2021/02/02	34.6	628.42	59	633.34	632.00	-24.4	51,141	-0.05%
2021/02/01	33	597.49	39	600.91	611.00	-6	50,489	-0.01%
2021/01/29	79.4	601.24	27	597.37	591.00	52.4	49,869	0.11%
2021/01/28	59.2	600.96	26.1	602.31	601.00	33.1	48,943	0.07%
2021/01/27	63.2	617.56	34	618.06	615.00	29.2	47,962	0.06%
2021/01/26	90.5	623.07	80	617.93	617.00	10.5	47,470	0.02%
2021/01/25	189.2	633.74	41.5	631.40	633.00	147.7	46,362	0.32%	大買/鉅額交易
2021/01/22	332.3	655.94	21	656.57	649.00	311.3	45,606	0.68%	大買/鉅額交易
2021/01/21	54	664.56	47.1	657.45	673.00	6.9	44,212	0.02%
2021/01/20	42.4	641.99	33	642.82	647.00	9.4	43,140	0.02%
2021/01/19	19.2	622.45	36	619.72	627.00	-16.8	42,109	-0.04%
2021/01/18	58	603.83	33	602.06	607.00	25	41,518	0.06%
2021/01/15	35.2	611.02	50	611.56	601.00	-14.8	41,069	-0.04%
2021/01/14	126.1	592.12	11	593.00	592.00	115.1	39,930	0.29%	大買/鉅額交易
2021/01/13	8	596.02	11	600.82	605.00	-3	39,145	-0.01%
2021/01/12	19	586.53	9	588.33	591.00	10	38,521	0.03%
2021/01/11	33	577.09	23	576.91	584.00	10	38,259	0.03%
2021/01/08	13	574.77	9.1	577.27	580.00	3.9	38,224	0.01%
2021/01/07	10.1	560.19	35	559.14	565.00	-24.9	38,028	-0.07%
2021/01/06	25.2	548.69	13.1	551.53	549.00	12.1	37,855	0.03%
2021/01/05	15	537.87	6	538.83	542.00	9	37,732	0.02%
2021/01/04	15.1	532.10	22	533.82	536.00	-6.9	38,236	-0.02%
2020/12/31	13.4	526.79	15	527.94	530.00	-1.6	38,602	0.00%
2020/12/30	3	518.35	35	521.29	525.00	-32	38,818	-0.08%
2020/12/29	10	514.20	8	514.88	515.00	2	38,642	0.01%
2020/12/28	3.1	511.46	12.1	514.17	515.00	-9	38,859	-0.02%
2020/12/25	14.6	512.18	5	514.00	511.00	9.6	38,996	0.02%
2020/12/24	5.1	509.02	4.1	510.73	510.00	1	39,326	0.00%
2020/12/23	9	508.11	7	509.57	509.00	2	39,646	0.01%
2020/12/22	17.1	512.16	9.1	509.89	509.00	8	39,989	0.02%
2020/12/21	1.1	514.19	16	513.06	516.00	-14.9	40,943	-0.04%
2020/12/18	2	510.01	7	508.57	510.00	-5	41,123	-0.01%
2020/12/17	12.1	509.83	18	510.50	508.00	-5.9	41,059	-0.01%
2020/12/16	9.1	511.69	17.2	511.21	512.00	-8.1	41,077	-0.02%
2020/12/15	81.2	505.15	3	509.00	504.00	78.2	41,083	0.19%
2020/12/14	168.2	510.56	7	509.29	508.00	161.2	41,120	0.39%	大買/鉅額交易
2020/12/11	80	510.91	11.1	516.19	516.00	68.9	41,686	0.17%
2020/12/10	46.1	511.16	93	511.09	512.00	-46.9	41,575	-0.11%
2020/12/09	76	521.79	16	521.00	520.00	60	41,518	0.14%
2020/12/08	39	519.49	38	520.37	524.00	1	41,368	0.00%
2020/12/07	29	509.28	41.1	511.35	514.00	-12.1	41,273	-0.03%
2020/12/04	37.1	503.19	68	499.95	503.00	-30.9	41,210	-0.08%
2020/12/03	28.1	496.88	11	497.82	497.00	17.1	40,753	0.04%
2020/12/02	31	496.18	22	497.41	499.00	9	40,690	0.02%
2020/12/01	13	486.62	8.1	487.96	490.00	5	40,613	0.01%
2020/11/30	59.2	485.41	49	481.96	480.50	10.2	40,578	0.03%
2020/11/27	36	489.15	60	489.06	489.00	-24	39,162	-0.06%
2020/11/26	46	489.70	14	490.18	489.00	32	39,236	0.08%
2020/11/25	34.3	489.18	21	487.83	487.00	13.3	40,109	0.03%
2020/11/24	63.1	494.31	36	493.53	492.00	27.1	40,365	0.07%
2020/11/23	9	495.28	14.1	495.98	496.50	-5.1	40,657	-0.01%
2020/11/20	30	487.58	63	486.91	488.00	-33	40,675	-0.08%
2020/11/19	22	493.07	19	491.26	490.00	3	40,736	0.01%
2020/11/18	16	494.22	59.4	490.57	497.00	-43.3	40,806	-0.11%
2020/11/17	28.1	494.85	65	494.84	485.50	-36.9	40,662	-0.09%
2020/11/16	14	480.36	235.2	474.79	484.00	-221.2	40,705	-0.54%	大賣/鉅額交易
2020/11/13	13	457.54	36	460.35	462.00	-23	39,864	-0.06%
2020/11/12	71.1	462.34	49	462.68	458.00	22.1	40,040	0.06%
2020/11/11	21	454.31	23.1	455.74	457.00	-2	39,939	-0.01%
2020/11/10	39.2	452.51	80.2	451.65	451.00	-41	39,717	-0.10%
2020/11/09	63	457.80	16.1	458.03	458.50	46.9	39,875	0.12%
2020/11/06	11.2	452.85	34.3	454.13	452.50	-23.1	40,088	-0.06%
2020/11/05	20.3	447.67	28	450.20	451.00	-7.7	40,159	-0.02%
2020/11/04	36.1	447.08	53	446.03	450.00	-16.9	40,178	-0.04%
2020/11/03	11.2	439.78	4	440.75	441.00	7.2	40,162	0.02%
2020/11/02	27	428.91	14	433.29	435.50	13	40,339	0.03%
2020/10/30	31.7	435.08	6	435.17	432.00	25.7	40,567	0.06%
2020/10/29	40	437.18	11	437.00	437.00	29	40,460	0.07%
2020/10/28	33.4	444.99	0.1	445.50	444.00	33.3	41,043	0.08%
2020/10/27	16.4	447.23	0	0.00	447.00	16.4	41,462	0.04%
2020/10/26	12	450.96	4.1	454.59	450.00	8	42,280	0.02%
2020/10/23	8.1	453.14	3	456.17	452.00	5.1	43,453	0.01%
2020/10/22	8	451.56	1	455.00	455.00	7	45,906	0.02%
2020/10/21	6	452.33	21	453.43	453.00	-15	47,165	-0.03%
2020/10/20	14	454.86	8	451.56	451.00	6	48,141	0.01%
2020/10/19	22.3	457.37	3	454.83	457.50	19.3	48,474	0.04%
2020/10/16	9	451.00	41	450.79	449.00	-32	48,628	-0.07%
2020/10/15	20	453.08	78	455.65	453.00	-58	48,917	-0.12%
2020/10/14	12.1	457.84	6	459.00	459.00	6.1	48,833	0.01%
2020/10/13	13.1	461.08	50.1	462.27	462.00	-37	49,248	-0.08%
2020/10/12	30.3	459.34	31	459.18	460.00	-0.7	49,622	0.00%
2020/10/08	25.1	450.81	24	451.06	453.00	1.1	49,767	0.00%
2020/10/07	31	441.58	41	440.67	443.00	-10	49,781	-0.02%
2020/10/06	22	438.89	16	439.41	439.50	6	49,865	0.01%
2020/10/05	7	433.50	8	436.94	432.50	-1	50,282	0.00%
2020/09/30	3	434.00	22	433.82	433.00	-19	50,324	-0.04%
2020/09/29	28.1	431.86	19	429.18	431.00	9.1	50,380	0.02%
2020/09/28	24	427.40	4	429.75	431.50	20	50,826	0.04%
2020/09/25	38.1	424.03	28	423.59	424.00	10.1	51,210	0.02%
2020/09/24	69.1	424.62	4	423.13	423.00	65.1	51,452	0.13%
2020/09/23	29.2	434.17	14	434.46	433.50	15.2	50,700	0.03%
2020/09/22	14	437.32	5.2	438.03	437.00	8.9	50,432	0.02%
2020/09/21	11.1	442.67	0	0.00	440.00	11.1	50,647	0.02%
2020/09/18	14.5	446.07	11	447.00	444.00	3.5	50,933	0.01%
2020/09/17	31.1	450.31	69	452.36	448.50	-37.9	50,962	-0.07%
2020/09/16	32	458.44	34.1	458.23	458.00	-2.1	50,951	0.00%
2020/09/15	15.1	443.64	22	445.36	445.00	-6.9	50,504	-0.01%
2020/09/14	6.8	439.15	52	440.38	441.00	-45.2	50,656	-0.09%
2020/09/11	6	435.76	27	435.11	436.50	-21	50,490	-0.04%
2020/09/10	14	432.89	10	432.95	435.00	4	50,494	0.01%
2020/09/09	14.2	424.02	6	424.25	427.00	8.2	50,519	0.02%
2020/09/08	2.2	429.50	4	429.50	431.00	-1.8	50,694	0.00%
2020/09/07	22.3	427.77	9	426.33	426.00	13.3	51,064	0.03%
2020/09/04	19.1	429.90	12	429.29	429.00	7.1	51,367	0.01%
2020/09/03	25.1	436.46	12	437.50	436.00	13.1	51,266	0.03%
2020/09/02	6.1	433.82	29	433.19	433.00	-22.9	51,290	-0.04%
2020/09/01	50.2	432.77	28	431.00	435.00	22.2	51,547	0.04%
2020/08/31	38.1	431.34	19	431.39	426.50	19.1	51,639	0.04%
2020/08/28	71.8	435.67	9	437.44	435.00	62.8	51,059	0.12%
2020/08/27	16.2	447.36	30	450.47	444.00	-13.8	51,199	-0.03%
2020/08/26	8.1	438.55	36	437.96	442.00	-27.9	50,729	-0.05%
2020/08/25	5	434.20	21	434.45	434.50	-16	50,673	-0.03%
2020/08/24	29	428.78	9	430.33	428.00	20	51,403	0.04%
2020/08/21	20	422.68	26.1	423.26	424.50	-6.1	51,070	-0.01%
2020/08/20	64.1	416.36	11	417.32	415.00	53.1	50,767	0.10%
2020/08/19	8.1	430.30	7	434.64	427.50	1.1	50,082	0.00%
2020/08/18	7	436.79	14	437.29	433.00	-7	50,005	-0.01%
2020/08/17	52	429.79	13	431.78	435.00	39	49,980	0.08%
2020/08/14	11	427.41	7	427.21	427.00	4	49,928	0.01%
2020/08/13	18	426.97	19	427.66	429.00	-1	50,082	0.00%
2020/08/12	34	421.10	2	421.50	419.00	32	50,197	0.06%
2020/08/11	9.1	431.83	15	433.57	429.00	-6	50,744	-0.01%
2020/08/10	21	435.19	22	435.86	435.50	-1	50,878	0.00%
2020/08/07	20.2	430.01	18	430.89	433.00	2.2	50,848	0.00%
2020/08/06	19	435.58	19	435.26	435.00	0	50,674	0.00%
2020/08/05	17	429.79	16.1	429.60	429.00	0.9	50,858	0.00%
2020/08/04	15	421.23	44	422.07	425.50	-29	50,551	-0.06%
2020/08/03	59.6	418.54	32	419.08	416.00	27.6	50,403	0.05%
2020/07/31	35.2	427.78	21	427.64	425.50	14.2	49,593	0.03%
2020/07/30	20.4	433.95	25	435.24	434.00	-4.6	49,333	-0.01%
2020/07/29	52.1	424.36	23.1	425.84	422.00	29	48,572	0.06%
2020/07/28	119.1	448.94	58.6	454.15	435.00	60.4	48,340	0.13%	大買/
2020/07/27	10	421.70	89	423.08	424.50	-79	46,492	-0.17%
2020/07/24	23	388.67	49.2	389.44	386.00	-26.2	45,576	-0.06%
2020/07/23	15.1	381.31	8	381.25	381.50	7.1	44,756	0.02%
2020/07/22	19.3	383.11	8	383.94	384.00	11.3	44,645	0.03%
2020/07/21	25.4	381.11	38.1	381.15	383.00	-12.7	44,350	-0.03%
2020/07/20	17.1	367.67	16	367.16	366.00	1.1	43,940	0.00%
2020/07/17	22.3	364.36	38	363.21	367.00	-15.7	43,931	-0.04%
2020/07/16	20	357.28	24	358.35	357.50	-4	43,861	-0.01%
2020/07/15	39	365.14	27	366.65	363.00	12	43,415	0.03%
2020/07/14	6.5	359.38	21	358.38	363.50	-14.5	44,130	-0.03%
2020/07/13	9.2	351.67	23	352.37	354.50	-13.8	43,900	-0.03%
2020/07/10	32.3	348.84	39	349.83	348.50	-6.7	44,021	-0.02%
2020/07/09	25	345.30	26	345.35	345.00	-1	43,822	0.00%
2020/07/08	18.2	341.05	30	340.93	341.00	-11.8	43,601	-0.03%
2020/07/07	61	341.77	116.2	342.31	338.50	-55.2	43,544	-0.13%	大賣/
2020/07/06	69	337.49	39	335.19	338.00	30	43,022	0.07%
2020/07/03	27	327.70	56	328.88	329.50	-29	42,699	-0.07%
2020/07/02	14	321.25	19	320.79	322.00	-5	42,624	-0.01%
2020/07/01	17	315.91	22	315.66	317.50	-5	42,988	-0.01%
2020/06/30	30	313.27	5	313.50	313.00	25	43,237	0.06%
2020/06/29	28	311.72	28	313.54	312.00	0	43,234	0.00%
2020/06/24	17	317.50	13	318.38	317.50	4	43,110	0.01%
2020/06/23	4.1	313.20	31	315.66	315.00	-26.9	43,353	-0.06%
2020/06/22	35	313.49	18	313.03	312.00	17	43,544	0.04%
2020/06/19	34	312.78	7	313.79	314.50	27	44,245	0.06%
2020/06/18	8.1	313.64	8	313.44	314.50	0.1	44,808	0.00%
2020/06/17	14	314.46	4	314.63	315.00	10	45,596	0.02%
2020/06/16	7	315.29	12	315.29	315.00	-5	47,647	-0.01%
2020/06/15	32	312.80	9	310.83	309.50	23	49,714	0.05%
2020/06/12	23	315.70	37	313.20	316.00	-14	50,819	-0.03%
2020/06/11	17	321.94	30	321.35	320.50	-13	52,072	-0.02%
2020/06/10	9.3	321.26	20	322.43	322.50	-10.7	52,966	-0.02%
2020/06/09	6.2	316.18	15	317.20	319.00	-8.8	54,797	-0.02%
2020/06/08	18.3	315.95	13	317.15	318.00	5.3	56,080	0.01%
2020/06/05	9.3	309.51	27	310.02	311.50	-17.7	56,277	-0.03%
2020/06/04	56	304.99	105	305.45	306.00	-49	56,760	-0.09%	大賣/
2020/06/03	15.1	300.37	33	299.65	301.00	-18	57,448	-0.03%
2020/06/02	1.1	296.55	5	297.10	296.50	-3.9	57,219	-0.01%
2020/06/01	8	294.56	22	295.70	295.50	-14	57,437	-0.02%
2020/05/29	16	290.75	6	291.33	292.00	10	57,556	0.02%
2020/05/28	3	294.00	7	296.86	294.00	-4	57,055	-0.01%
2020/05/27	5	296.40	6	296.25	296.50	-1	57,910	0.00%
2020/05/26	4	295.88	41	296.40	295.50	-37	58,540	-0.06%
2020/05/25	3	290.83	6	291.25	292.00	-3	58,984	-0.01%
2020/05/22	31.4	292.27	2	294.50	292.00	29.4	59,140	0.05%
2020/05/21	2	297.50	16	296.56	297.50	-14	59,165	-0.02%
2020/05/20	30	293.42	38	293.80	294.00	-8	59,029	-0.01%
2020/05/19	202.2	291.63	193	292.19	291.50	9.2	58,934	0.02%	大買/大賣/
2020/05/18	92	291.22	41	291.45	290.00	51	58,727	0.09%
2020/05/15	3	297.50	17	297.53	298.00	-14	58,342	-0.02%
2020/05/14	25.1	293.56	6	293.92	293.00	19.1	57,899	0.03%
2020/05/13	5.2	295.50	30	293.67	297.00	-24.8	57,612	-0.04%
2020/05/12	41	296.40	35	295.17	295.00	6	57,555	0.01%
2020/05/11	162.5	300.94	171	300.96	301.00	-8.6	57,315	-0.01%	大買/大賣/
2020/05/08	163.1	299.94	166	297.55	297.50	-2.9	57,295	-0.01%	大買/大賣/
2020/05/07	6.2	297.31	10	297.65	297.50	-3.8	57,269	-0.01%
2020/05/06	15.6	294.20	9	295.00	296.00	6.6	57,288	0.01%
2020/05/05	27.6	296.96	27	295.80	295.50	0.6	57,205	0.00%
2020/05/04	61	295.52	3	295.33	295.00	58	57,424	0.10%
2020/04/30	28.1	303.58	26.1	303.37	304.50	2.1	57,096	0.00%
2020/04/29	10	299.00	11	300.27	299.00	-1	57,168	0.00%
2020/04/28	17	295.79	2	297.25	296.50	15	57,474	0.03%
2020/04/27	194	297.99	193	297.99	298.00	1	58,939	0.00%	大買/大賣/
2020/04/24	56.1	294.68	71	294.15	294.00	-14.9	58,841	-0.03%
2020/04/23	177	298.86	143	295.59	295.50	34	59,274	0.06%	大買/大賣/
2020/04/22	190	293.72	186	291.85	294.00	4	59,536	0.01%	大買/大賣/
2020/04/21	61.1	297.76	35	295.81	295.00	26.1	59,623	0.04%
2020/04/20	39	304.46	42	304.81	304.00	-3	59,103	-0.01%
2020/04/17	28	303.05	57.3	304.78	306.50	-29.3	58,925	-0.05%
2020/04/16	182.1	286.46	280.6	284.76	286.50	-98.5	57,438	-0.17%	大買/大賣/
2020/04/15	10	287.45	20.3	287.35	287.50	-10.3	57,166	-0.02%
2020/04/14	188	282.26	189.1	284.98	285.00	-1.1	56,872	0.00%	大買/大賣/
2020/04/13	23	279.52	27	278.67	278.50	-4	56,906	-0.01%
2020/04/10	7	280.36	2	279.50	279.50	5	57,291	0.01%
2020/04/09	55	287.04	53	283.34	283.00	2	57,534	0.00%
2020/04/08	17.4	284.74	16	284.72	285.00	1.4	57,603	0.00%
2020/04/07	7	281.71	7	282.57	283.00	0	57,355	0.00%
2020/04/06	10.1	272.48	3	273.83	275.50	7.1	56,901	0.01%
2020/04/01	124.1	274.25	15	273.33	271.50	109.1	56,240	0.19%	大買/鉅額交易
2020/03/31	2	271.00	12	272.83	274.00	-10	55,690	-0.02%
2020/03/30	22.3	265.59	12	266.46	267.50	10.3	55,081	0.02%
2020/03/27	45	279.73	36	279.10	273.00	9	54,487	0.02%
2020/03/26	11.2	278.30	70	279.50	280.00	-58.8	53,785	-0.11%
2020/03/25	46	278.11	40	277.69	277.00	6	54,341	0.01%
2020/03/24	44	268.47	151	268.43	267.50	-107	53,932	-0.20%	大賣/鉅額交易
2020/03/23	67	257.99	41	258.41	255.00	26	53,228	0.05%
2020/03/20	121.2	263.05	46.1	265.24	270.00	75.1	52,635	0.14%	大買/
2020/03/19	120.1	247.04	85	244.81	248.00	35.1	50,567	0.07%	大買/
2020/03/18	143.1	262.03	20	264.60	260.00	123.1	48,859	0.25%	大買/鉅額交易
2020/03/17	41.3	269.12	19	270.39	268.00	22.3	47,783	0.05%
2020/03/16	64.1	283.69	21	281.00	276.50	43.1	46,285	0.09%
2020/03/13	50.1	279.66	60	281.97	290.00	-9.9	44,900	-0.02%
2020/03/12	71	296.56	35	294.09	294.00	36	42,791	0.08%
2020/03/11	15.3	306.50	1.6	307.52	302.00	13.7	41,198	0.03%
2020/03/10	23.1	302.73	36	302.93	307.00	-12.9	40,739	-0.03%
2020/03/09	103	307.45	6	306.00	305.50	97	39,966	0.24%	大買/
2020/03/06	41.2	316.89	2	318.00	315.00	39.2	38,915	0.10%
2020/03/05	5	324.00	4	323.75	323.00	1	38,459	0.00%
2020/03/04	3	319.50	8	320.19	320.50	-5	38,344	-0.01%
2020/03/03	4	318.38	35	318.70	317.50	-31	37,946	-0.08%
2020/03/02	31	309.26	24	312.90	311.00	7	37,427	0.02%
2020/02/27	55.1	316.24	2	315.75	316.00	53.1	37,785	0.14%
2020/02/26	26.1	317.61	5	320.00	318.50	21.1	37,092	0.06%
2020/02/25	14	321.32	36	321.51	322.00	-22	36,497	-0.06%
2020/02/24	49.1	319.93	11	320.27	320.00	38.1	36,363	0.10%
2020/02/21	0	0.00	2	324.50	325.00	-2	36,043	-0.01%
2020/02/20	10	325.95	3	327.33	325.50	7	36,190	0.02%
2020/02/19	0	327.50	11	326.36	326.50	-11	36,052	-0.03%
2020/02/18	77	323.48	18	324.75	322.00	59	35,887	0.16%
2020/02/17	2	331.50	30	331.50	331.50	-28	35,121	-0.08%
2020/02/14	5	336.50	5	335.00	335.00	0	35,159	0.00%
2020/02/13	7	337.07	4	336.25	335.00	3	35,169	0.01%
2020/02/12	2	333.75	4	334.50	335.00	-2	35,375	-0.01%
2020/02/11	4	331.13	14	330.89	331.50	-10	35,176	-0.03%
2020/02/10	21	324.48	10	325.20	327.50	11	35,189	0.03%
2020/02/07	28	328.54	3	328.67	328.00	25	35,047	0.07%
2020/02/06	15	329.70	40	329.69	332.50	-25	35,103	-0.07%
2020/02/05	7.1	327.58	5	327.90	327.50	2.1	35,363	0.01%
2020/02/04	16	324.38	21	323.29	325.00	-5	35,255	-0.01%
2020/02/03	16.1	314.05	15	314.50	315.00	1.1	35,073	0.00%
2020/01/31	12	321.04	65	322.77	320.00	-53	34,623	-0.15%
2020/01/30	152	320.83	8	321.06	316.50	144	34,194	0.42%	大買/鉅額交易
2020/01/20	14	333.75	2	333.00	333.00	12	32,441	0.04%
2020/01/17	44.2	333.41	0	0.00	333.00	44.2	32,276	0.14%
2020/01/16	91	332.19	38	334.43	334.50	53	31,895	0.17%
2020/01/15	13	340.27	0	0.00	340.00	13	31,453	0.04%
2020/01/14	3.3	345.24	25	345.44	346.00	-21.7	31,096	-0.07%
2020/01/13	6	340.92	5	341.50	341.50	1	31,170	0.00%
2020/01/10	4.1	338.28	1	339.50	339.50	3.1	31,411	0.01%
2020/01/09	0	0.00	64	336.06	337.50	-64	31,631	-0.20%
2020/01/08	15	328.13	11	328.41	329.50	4	31,778	0.01%
2020/01/07	82	327.97	147	329.88	329.50	-65	31,785	-0.20%	大賣/
2020/01/06	82	332.88	0	0.00	332.00	82	31,715	0.26%
2020/01/03	47	338.40	5	341.50	339.50	42	31,540	0.13%
2020/01/02	1.2	338.58	15	335.27	339.00	-13.8	31,430	-0.04%
2019/12/31	32	331.42	2	332.00	331.00	30	31,193	0.10%
2019/12/30	5	336.20	0	0.00	334.50	5	31,399	0.02%
2019/12/27	2.1	337.07	37	337.57	338.00	-34.9	31,572	-0.11%
2019/12/26	11	333.05	0.1	333.50	333.00	10.9	31,782	0.03%
2019/12/25	1	333.00	10	332.65	333.00	-9	32,786	-0.03%
2019/12/24	1.1	333.00	1	334.00	332.00	0.1	33,269	0.00%
2019/12/23	3.1	331.15	12	331.33	334.00	-8.9	33,544	-0.03%
2019/12/20	41.1	330.07	5	331.20	329.00	36.1	33,452	0.11%
2019/12/19	64.1	337.47	6	335.25	335.00	58.1	32,420	0.18%
2019/12/18	15	343.47	5	343.80	344.50	10	31,724	0.03%
2019/12/17	9	341.78	13	344.23	345.00	-4	31,795	-0.01%
2019/12/16	4	336.50	1	336.00	336.00	3	31,536	0.01%
2019/12/13	15	340.37	7.4	339.81	339.00	7.6	31,772	0.02%
2019/12/12	9	331.28	430.2	331.95	331.50	-421.2	31,264	-1.35%	大賣/鉅額交易
2019/12/11	0	0.00	1.1	317.64	319.00	-1.1	30,929	0.00%
2019/12/10	6	313.33	5	314.20	313.50	1	30,843	0.00%
2019/12/09	0	0.00	8	315.94	316.00	-8	31,103	-0.03%
2019/12/06	4	313.38	1	312.50	313.00	3	31,204	0.01%
2019/12/05	1.2	312.00	37	310.04	312.00	-35.8	31,196	-0.11%
2019/12/04	14	304.14	1	306.00	306.00	13	31,045	0.04%
2019/12/03	0	0.00	4	306.50	307.00	-4	31,433	-0.01%
2019/12/02	4	308.00	3	307.50	307.50	1	31,397	0.00%
2019/11/29	46	306.36	1	305.50	305.00	45	31,426	0.14%
2019/11/28	15	309.50	0	0.00	309.50	15	31,154	0.05%
2019/11/27	1	308.54	3	308.50	311.00	-2	31,422	-0.01%
2019/11/26	0	0.00	10	309.75	307.00	-10	31,441	-0.03%
2019/11/25	14	307.46	2	309.25	307.00	12	30,007	0.04%
2019/11/22	2	309.00	0	0.00	309.00	2	30,519	0.01%
2019/11/21	1	308.00	0	0.00	311.00	1	30,634	0.00%
2019/11/20	0	0.00	1	313.50	313.50	-1	30,402	0.00%
2019/11/19	1	312.50	0.1	315.00	315.00	0.9	30,394	0.00%
2019/11/18	1.4	308.14	9	309.39	311.00	-7.6	30,206	-0.03%
2019/11/15	0.4	307.00	24	306.27	307.00	-23.6	30,227	-0.08%
2019/11/14	22.2	302.56	13	304.50	303.50	9.2	30,148	0.03%
2019/11/13	4	302.38	1	302.50	304.00	3	30,309	0.01%
2019/11/12	1	305.00	22	304.34	305.00	-21	30,466	-0.07%
2019/11/11	38.1	302.12	1.1	302.00	301.00	37	30,761	0.12%
2019/11/08	13	306.12	0	0.00	305.50	13	30,561	0.04%
2019/11/07	13	307.65	0	0.00	309.00	13	30,497	0.04%
2019/11/06	11.1	309.29	7	309.21	311.00	4.1	30,521	0.01%
2019/11/05	2.1	308.83	3	310.00	310.50	-0.9	30,643	0.00%
2019/11/04	6.1	306.92	28.2	305.90	307.00	-22.1	31,085	-0.07%
2019/11/01	25	297.52	1	298.00	299.00	24	31,197	0.08%
2019/10/31	25	298.92	10	300.60	298.50	15	31,595	0.05%
2019/10/30	9	297.17	7	298.86	299.50	2	31,413	0.01%
2019/10/29	3.1	297.05	6	297.58	298.50	-2.9	31,401	-0.01%
2019/10/28	3	294.83	4	295.00	294.50	-1	31,168	0.00%
2019/10/25	2	293.50	3	294.00	293.50	-1	31,126	0.00%
2019/10/24	23	291.89	1	294.50	293.00	22	31,088	0.07%
2019/10/23	2	291.25	2	290.50	293.00	0	31,111	0.00%
2019/10/22	0	0.00	7	292.57	294.00	-7	31,029	-0.02%
2019/10/21	10	289.50	3	290.00	290.00	7	31,083	0.02%
2019/10/18	18	292.69	2	291.75	293.00	16	31,031	0.05%
2019/10/17	29	293.34	7	293.29	293.50	22	31,275	0.07%
2019/10/16	8.3	294.63	6	295.42	296.50	2.3	30,951	0.01%
2019/10/15	7.1	293.65	8	293.81	293.50	-1	30,706	0.00%
2019/10/14	3.3	289.85	31	290.56	290.00	-27.7	30,429	-0.09%
2019/10/09	5	283.60	1	284.50	282.00	4	30,147	0.01%
2019/10/08	7.3	284.01	11.1	283.69	286.50	-3.8	29,959	-0.01%
2019/10/07	10	278.90	4	278.75	278.00	6	29,891	0.02%
2019/10/04	10	277.45	4	278.88	276.50	6	29,996	0.02%
2019/10/03	18	274.92	6.4	275.67	276.50	11.6	29,684	0.04%
2019/10/02	15	279.37	6	280.00	279.50	9	29,616	0.03%
2019/10/01	4.1	279.38	105	279.90	280.00	-100.9	29,510	-0.34%	大賣/
2019/09/27	0.1	271.50	154	271.59	272.00	-154	28,606	-0.54%	大賣/鉅額交易
2019/09/26	1	267.00	12	269.00	268.00	-11	28,410	-0.04%
2019/09/25	18	262.33	19	265.26	266.00	-1	28,314	0.00%
2019/09/24	23	262.52	29	264.55	265.00	-6	29,068	-0.02%
2019/09/23	9	263.44	2	263.25	264.00	7	29,096	0.02%
2019/09/20	41	264.22	2	265.75	264.00	39	29,578	0.13%
2019/09/19	5.1	265.10	3	266.00	265.00	2.1	29,307	0.01%
2019/09/18	2.1	267.00	15	267.60	267.00	-12.9	29,362	-0.04%
2019/09/17	0.7	265.00	152.1	265.57	265.00	-151.3	29,290	-0.52%	大賣/鉅額交易
2019/09/16	18	262.53	35	264.81	265.50	-17	29,849	-0.06%
2019/09/12	6	262.83	4	263.75	262.50	2	29,936	0.01%
2019/09/11	15	261.33	4	263.50	263.00	11	30,339	0.04%
2019/09/10	37	261.73	2	261.75	261.50	35	30,212	0.12%
2019/09/09	10	264.00	21	265.60	265.00	-11	30,573	-0.04%
2019/09/06	4	263.38	18	263.78	263.50	-14	30,818	-0.05%
2019/09/05	1	262.00	45	262.89	263.00	-44	30,945	-0.14%
2019/09/04	2.1	256.31	39	257.03	257.50	-36.9	30,627	-0.12%
2019/09/03	56	254.18	4	255.00	254.00	52	30,784	0.17%
2019/09/02	1	256.50	1	257.50	257.50	0	30,944	0.00%
2019/08/30	0	0.00	25	257.68	259.00	-25	31,277	-0.08%
2019/08/29	0	0.00	2	253.75	254.00	-2	31,177	-0.01%
2019/08/28	2	252.01	6	252.42	252.00	-4	31,257	-0.01%
2019/08/27	4	249.50	1	250.00	250.00	3	31,523	0.01%
2019/08/26	33	248.59	0	0.00	248.50	33	31,453	0.10%
2019/08/23	1	254.00	0	0.00	254.00	1	31,400	0.00%
2019/08/22	1	256.00	18	257.06	254.00	-17	31,606	-0.05%
2019/08/21	1	254.50	1	254.00	254.50	0	32,828	0.00%
2019/08/20	0	0.00	3	254.17	254.50	-3	33,082	-0.01%
2019/08/19	0	0.00	3	252.67	252.00	-3	33,349	-0.01%
2019/08/16	0	0.00	1	250.00	250.00	-1	33,926	0.00%
2019/08/15	13	246.96	0	0.00	248.00	13	34,080	0.04%
2019/08/14	29	251.88	4	252.88	249.50	25	34,953	0.07%
2019/08/13	58	248.18	2	247.75	246.50	56	35,018	0.16%
2019/08/12	24	251.19	2	251.75	251.00	22	35,277	0.06%
2019/08/08	3	252.00	5	252.20	253.50	-2	35,408	-0.01%
2019/08/07	2	248.00	3.8	250.00	248.00	-1.8	35,527	0.00%
2019/08/06	8	242.19	32	247.39	248.50	-24	35,787	-0.07%
2019/08/05	96.1	247.38	4	247.75	246.50	92.1	35,281	0.26%
2019/08/02	19	251.11	3	251.33	251.50	16	34,733	0.05%
2019/08/01	6	256.33	21	257.40	256.50	-15	34,392	-0.04%
2019/07/31	37.1	258.11	3	259.17	259.50	34.1	34,318	0.10%
2019/07/30	0	0.00	22	260.45	260.00	-22	34,219	-0.06%
2019/07/29	6	261.25	0	0.00	261.00	6	34,388	0.02%
2019/07/26	4.3	261.62	8	262.00	261.00	-3.7	34,594	-0.01%
2019/07/25	1	263.50	1	263.50	265.00	0	34,705	0.00%
2019/07/24	1.2	263.58	0	0.00	265.00	1.2	34,761	0.00%
2019/07/23	1.2	263.08	5	264.09	264.00	-3.8	34,884	-0.01%
2019/07/22	9.2	262.95	6.2	263.16	264.00	3	35,188	0.01%
2019/07/19	5.2	259.58	9	260.44	259.00	-3.8	35,203	-0.01%
2019/07/18	1	254.00	5	253.70	254.00	-4	34,649	-0.01%
2019/07/17	12	252.63	6	253.25	252.00	6	34,724	0.02%
2019/07/16	2.2	255.77	1.4	256.00	256.00	0.8	34,713	0.00%
2019/07/15	2.4	253.58	6.2	252.87	254.50	-3.8	35,101	-0.01%
2019/07/12	2.1	250.48	9	250.72	250.50	-6.9	35,239	-0.02%
2019/07/11	2.2	247.91	26.1	249.69	250.00	-23.9	35,478	-0.07%
2019/07/10	12	244.63	68	245.12	247.00	-56	35,287	-0.16%
2019/07/09	2	241.25	8	242.00	242.00	-6	35,176	-0.02%
2019/07/08	18	241.33	6	242.75	242.50	12	35,128	0.03%
2019/07/05	21	242.45	3	242.83	243.00	18	35,080	0.05%
2019/07/04	5	243.90	6	244.50	244.00	-1	35,130	0.00%
2019/07/03	28.5	242.84	4	243.88	242.50	24.5	35,211	0.07%
2019/07/02	1	248.50	4	248.88	249.00	-3	35,473	-0.01%
2019/07/01	3	246.67	36	248.25	248.50	-33	35,486	-0.09%
2019/06/28	2	239.25	2	239.25	239.00	0	34,784	0.00%
2019/06/27	8	238.69	54	239.04	240.50	-46	34,940	-0.13%
2019/06/26	72	234.94	3	235.00	234.50	69	34,710	0.20%
2019/06/25	17.5	238.11	2	238.50	238.50	15.5	34,483	0.04%
2019/06/24	17	240.71	3	241.00	241.00	14	34,384	0.04%
2019/06/21	11	247.14	11	248.09	248.50	0	33,994	0.00%
2019/06/20	5	242.30	9	244.72	245.00	-4	33,296	-0.01%
2019/06/19	2	242.25	11	242.09	244.00	-9	33,047	-0.03%
2019/06/18	4	234.50	0	0.00	235.50	4	32,647	0.01%
2019/06/17	12	233.33	43	233.99	233.00	-31	32,554	-0.10%
2019/06/14	19	237.03	2	236.50	236.00	17	31,946	0.05%
2019/06/13	30	240.88	0	0.00	240.00	30	31,861	0.09%
2019/06/12	2	245.50	5	246.20	246.00	-3	31,873	-0.01%
2019/06/11	3	243.17	29	242.90	244.50	-26	31,664	-0.08%
2019/06/10	3	236.00	91	237.85	240.00	-88	31,473	-0.28%
2019/06/06	52	231.37	4	231.00	232.00	48	31,277	0.15%
2019/06/05	6	235.08	6	236.75	235.00	0	31,087	0.00%
2019/06/04	53	234.76	2	235.00	233.00	51	30,971	0.16%
2019/06/03	1	232.50	13	236.58	238.00	-12	30,849	-0.04%
2019/05/31	6	235.67	40	235.01	235.50	-34	30,672	-0.11%
2019/05/30	3	229.84	0	0.00	231.00	3	30,282	0.01%
2019/05/29	3	228.33	4	229.13	229.50	-1	30,468	0.00%
2019/05/28	4	231.13	4	231.25	230.50	0	30,613	0.00%
2019/05/27	18	231.50	2	232.50	231.00	16	29,435	0.05%
2019/05/24	3.1	231.40	6	232.75	233.00	-2.9	29,245	-0.01%
2019/05/23	91	231.47	6	232.75	230.00	85	29,012	0.29%
2019/05/22	10	239.50	12	238.63	238.00	-2	28,597	-0.01%
2019/05/21	75	233.64	44	235.58	234.00	31	28,528	0.11%
2019/05/20	6.1	238.84	3	241.67	238.00	3.1	27,471	0.01%
2019/05/17	15	243.30	0	0.00	241.50	15	27,101	0.06%
2019/05/16	1	248.50	0	0.00	247.00	1	26,831	0.00%
2019/05/15	1.1	250.57	1	251.50	249.00	0.1	26,730	0.00%
2019/05/14	7	246.64	3	247.67	248.50	4	26,593	0.02%
2019/05/13	5	252.80	10	252.50	250.50	-5	26,332	-0.02%
2019/05/10	17	257.18	2.2	256.30	256.00	14.9	27,166	0.05%
2019/05/09	3	258.00	13	258.23	256.50	-10	27,602	-0.04%
2019/05/08	1	261.00	5	261.00	260.00	-4	27,727	-0.01%
2019/05/07	6.2	261.61	3	262.17	262.50	3.2	27,735	0.01%
2019/05/06	37	258.54	0	0.00	259.00	37	28,085	0.13%
2019/05/03	1.1	264.00	14	263.11	265.00	-12.9	27,979	-0.05%
2019/05/02	1	258.50	2	260.50	259.00	-1	27,760	0.00%
2019/04/29	0.2	259.50	1	260.00	259.50	-0.8	27,717	0.00%
2019/04/26	26	259.96	5	261.00	260.00	21	28,026	0.07%
2019/04/24	0	0.00	1.3	268.37	269.00	-1.3	27,530	0.00%
2019/04/23	0	0.00	12	266.63	268.00	-12	27,738	-0.04%
2019/04/22	1	266.00	4	265.50	266.00	-3	27,610	-0.01%
2019/04/19	3	267.50	12	264.88	264.50	-9	27,662	-0.03%
2019/04/18	1	264.50	8	264.94	264.50	-7	27,265	-0.03%
2019/04/17	12.3	261.42	22	261.41	261.50	-9.7	27,403	-0.04%
2019/04/15	3	255.17	1	255.50	255.50	2	27,414	0.01%
2019/04/12	0	0.00	1	252.00	252.00	-1	28,226	0.00%
2019/04/11	1	253.00	0	0.00	252.00	1	28,568	0.00%
2019/04/10	4	253.00	3	252.83	254.00	1	28,702	0.00%
2019/04/09	5	254.00	2	252.50	254.00	3	28,762	0.01%
2019/04/08	0	0.00	5	251.70	253.00	-5	28,748	-0.02%
2019/04/03	2	247.00	2	248.25	246.50	0	28,270	0.00%
2019/04/02	1	246.50	4	249.00	246.00	-3	28,177	-0.01%
2019/04/01	3	247.00	3.1	250.90	245.50	-0.1	28,159	0.00%
2019/03/29	3.3	241.77	4	244.50	245.50	-0.7	27,657	0.00%
2019/03/28	0	0.00	3	241.33	242.00	-3	27,912	-0.01%
2019/03/27	3	241.67	0	0.00	241.50	3	28,265	0.01%
2019/03/26	1.1	242.64	1	243.50	244.00	0.1	28,279	0.00%
2019/03/25	2	241.50	0	0.00	241.50	2	28,450	0.01%
2019/03/22	1	246.00	3	247.50	248.50	-2	28,447	-0.01%
2019/03/21	1	245.50	3	245.00	245.50	-2	28,709	-0.01%
2019/03/20	1	241.00	122	241.17	242.00	-121	28,808	-0.42%	大賣/鉅額交易
2019/03/18	0.1	240.00	4	240.38	241.00	-3.9	29,082	-0.01%
2019/03/15	0	0.00	2	237.50	239.00	-2	28,958	-0.01%
2019/03/14	1	234.50	1	236.00	234.50	0	28,816	0.00%
2019/03/13	1.1	237.00	1	236.50	237.00	0.1	29,199	0.00%
2019/03/12	1.1	233.68	31	235.48	235.50	-29.9	29,571	-0.10%
2019/03/11	40	229.00	0	0.00	230.50	40	29,841	0.13%
2019/03/08	2	230.00	1	230.00	230.00	1	30,210	0.00%
2019/03/06	0.1	234.00	0	0.00	234.00	0.1	31,226	0.00%
2019/03/05	20	233.00	5	233.00	233.00	15	31,294	0.05%
2019/03/04	11	235.09	0	0.00	235.50	11	31,360	0.04%
2019/02/27	1	237.50	40	238.50	239.00	-39	31,209	-0.12%
2019/02/26	2	237.50	2	239.00	239.50	0	30,872	0.00%
2019/02/25	1	237.00	0	0.00	238.00	1	30,829	0.00%
2019/02/21	6	235.58	1	236.50	236.50	5	31,342	0.02%
2019/02/20	0	0.00	9	233.00	234.50	-9	31,595	-0.03%
2019/02/18	0	0.00	294	229.82	230.00	-294	31,959	-0.92%	大賣/鉅額交易
2019/02/15	0	0.00	3	227.33	227.00	-3	32,010	-0.01%
2019/02/14	141	227.37	1	229.50	227.00	140	32,239	0.43%	大買/鉅額交易
2019/02/13	146	229.29	7	230.00	229.00	139	32,233	0.43%	大買/鉅額交易
2019/02/12	6	229.50	2	230.00	230.00	4	32,143	0.01%
2019/02/11	2	227.50	54	227.63	228.00	-52	32,066	-0.16%
2019/01/30	44	220.40	0	0.00	221.00	44	31,335	0.14%
2019/01/29	13	222.58	1	222.50	222.50	12	31,098	0.04%
2019/01/28	0	0.00	5	228.80	229.00	-5	30,837	-0.02%
2019/01/25	0	0.00	10	226.60	226.00	-10	30,916	-0.03%
2019/01/22	0	0.00	6	220.92	223.00	-6	31,557	-0.02%
2019/01/21	6	221.33	5	222.00	221.00	1	31,383	0.00%
2019/01/18	9	218.11	6.1	219.75	218.50	2.9	31,533	0.01%
2019/01/17	0	0.00	4	219.88	220.50	-4	31,964	-0.01%
2019/01/16	5	217.70	8	219.06	217.50	-3	32,350	-0.01%
2019/01/15	8	217.50	6.1	220.02	221.00	1.9	32,413	0.01%
2019/01/14	3	217.83	0	0.00	218.50	3	32,253	0.01%
2019/01/11	0	0.00	10	220.05	220.50	-10	32,432	-0.03%
2019/01/10	2	215.25	0	0.00	216.00	2	32,392	0.01%
2019/01/09	1.1	211.86	54	214.40	215.50	-52.9	32,755	-0.16%
2019/01/08	42	210.36	1	211.00	211.00	41	32,614	0.13%
2019/01/07	3	211.50	376	213.26	213.00	-373	32,940	-1.13%	大賣/鉅額交易
2019/01/04	114	208.31	2	208.00	208.00	112	33,136	0.34%	大買/鉅額交易
2019/01/03	43	215.27	2	215.00	215.50	41	33,613	0.12%
2019/01/02	178	220.50	1	225.50	219.50	177	33,526	0.53%	大買/鉅額交易
2018/12/28	0	0.00	50	224.16	225.50	-50	33,826	-0.15%
2018/12/27	3	222.00	86	223.32	223.00	-83	34,005	-0.24%
2018/12/26	2	217.00	0	0.00	216.50	2	34,253	0.01%
2018/12/25	9	216.06	2	217.75	217.50	7	34,399	0.02%
2018/12/24	68	220.40	3	220.00	220.00	65	34,716	0.19%
2018/12/22	3	220.67	0	0.00	221.50	3	34,704	0.01%
2018/12/21	2	219.25	1.3	221.23	223.50	0.7	35,278	0.00%
2018/12/20	23	221.48	0	0.00	221.00	23	35,193	0.07%
2018/12/19	0	0.00	5	224.70	225.50	-5	35,022	-0.01%
2018/12/18	24	221.00	0	0.00	222.50	24	35,038	0.07%
2018/12/17	0	0.00	2	224.50	223.50	-2	35,117	-0.01%
2018/12/14	102	220.98	1	221.00	222.50	101	35,295	0.29%	大買/鉅額交易
2018/12/13	0	0.00	1	227.00	226.00	-1	35,638	0.00%
2018/12/12	1	223.00	5	225.10	226.50	-4	35,669	-0.01%
2018/12/11	1	221.00	0	0.00	222.50	1	35,640	0.00%
2018/12/10	1	219.00	6	219.25	219.00	-5	35,815	-0.01%
2018/12/07	2	221.75	2	222.25	221.00	0	36,117	0.00%
2018/12/06	4	220.75	1	221.00	220.00	3	36,331	0.01%
2018/12/05	8	226.06	0	0.00	226.00	8	36,233	0.02%
2018/12/04	0	0.00	13	232.88	234.00	-13	36,215	-0.04%
2018/12/03	1	233.00	24	232.38	235.00	-23	36,196	-0.06%
2018/11/30	14	227.68	2	228.50	225.50	12	36,035	0.03%
2018/11/29	13	230.85	2	230.00	229.00	11	35,850	0.03%
2018/11/28	0	0.00	7	223.07	226.50	-7	35,682	-0.02%
2018/11/27	7	222.50	2	222.75	224.00	5	35,720	0.01%
2018/11/26	3	219.00	3	223.50	223.00	0	36,427	0.00%
2018/11/23	1	219.00	0	0.00	218.50	1	36,731	0.00%
2018/11/22	3	221.50	3	221.50	219.00	0	37,430	0.00%
2018/11/21	3	218.50	4	218.75	219.00	-1	37,676	0.00%
2018/11/20	6	218.58	0	0.00	218.00	6	37,341	0.02%
2018/11/19	5	223.00	0	0.00	222.00	5	36,906	0.01%
2018/11/16	9	226.44	1	228.00	226.00	8	36,377	0.02%
2018/11/14	12	230.00	1	230.00	228.50	11	35,673	0.03%
2018/11/13	2	225.00	1	228.00	227.50	1	35,623	0.00%
2018/11/12	0	0.00	2	233.75	231.50	-2	35,349	-0.01%
2018/11/09	2	232.25	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	3	236.50	236.50	-3	35,214	-0.01%
2018/11/07	0	0.00	1	235.00	234.00	-1	35,094	0.00%
2018/11/02	1	234.00	2	236.25	236.50	-1	34,406	0.00%
2018/11/01	1	236.00	3	235.67	235.50	-2	34,300	-0.01%
2018/10/31	41	229.98	10	229.70	234.00	31	34,006	0.09%
2018/10/30	1	223.00	2	223.75	223.00	-1	33,423	0.00%
2018/10/26	4	220.88	6	219.75	221.00	-2	33,434	-0.01%
2018/10/25	15	220.13	31	220.05	219.50	-16	33,290	-0.05%
2018/10/24	7	228.71	4	229.75	229.50	3	32,503	0.01%
2018/10/23	16	231.94	71	233.00	230.00	-55	32,145	-0.17%
2018/10/22	6	232.17	1	234.50	237.00	5	32,051	0.02%
2018/10/19	1	234.50	1	231.00	236.00	0	32,078	0.00%
2018/10/18	12	236.42	9	236.56	236.50	3	31,964	0.01%
2018/10/17	1	239.50	1	242.00	238.50	0	31,994	0.00%
2018/10/16	81	234.47	4	234.75	237.00	77	32,157	0.24%
2018/10/15	7	231.64	2	231.50	230.50	5	33,254	0.02%
2018/10/12	77	231.53	2	229.50	237.00	75	33,283	0.23%
2018/10/11	51.1	231.08	13.1	230.99	227.50	37.9	33,261	0.11%
2018/10/08	3	244.33	0	0.00	243.50	3	31,849	0.01%
2018/10/05	8	249.56	0	0.00	250.00	8	31,508	0.03%
2018/10/04	12	254.75	0	0.00	254.00	12	31,236	0.04%
2018/10/03	2	258.50	4	259.38	260.00	-2	30,961	-0.01%
2018/10/02	13	257.88	0	0.00	257.50	13	30,877	0.04%
2018/10/01	0	0.00	1	262.50	263.00	-1	30,924	0.00%
2018/09/28	3	260.67	1	262.50	262.50	2	31,075	0.01%
2018/09/27	1	263.50	3	264.50	265.00	-2	30,719	-0.01%
2018/09/26	0.1	263.00	0	0.00	263.50	0.1	30,334	0.00%
2018/09/25	0	0.00	13	262.46	263.50	-13	30,398	-0.04%
2018/09/21	5	260.00	6	260.50	261.50	-1	30,551	0.00%
2018/09/19	1	259.00	1	258.00	258.00	0	30,735	0.00%
2018/09/18	2	255.25	0	0.00	254.50	2	30,430	0.01%
2018/09/17	9	258.72	11.2	259.81	258.00	-2.2	30,582	-0.01%
2018/09/14	1	257.00	1	260.50	261.00	0	30,987	0.00%
2018/09/13	57	254.90	6	258.08	255.00	51	31,093	0.16%
2018/09/12	0	0.00	60	259.33	260.50	-60	31,010	-0.19%
2018/09/11	2	260.75	1	258.50	260.00	1	31,058	0.00%
2018/09/10	1	265.00	12	263.04	264.50	-11	31,505	-0.03%
2018/09/07	1	263.00	52	262.75	264.00	-51	31,635	-0.16%
2018/09/06	2	261.50	2	262.75	261.00	0	31,607	0.00%
2018/09/05	0	0.00	5	262.50	264.00	-5	31,614	-0.02%
2018/09/04	1	256.00	1	258.50	257.50	0	31,370	0.00%
2018/09/03	7.1	257.91	1	259.50	257.00	6.1	31,166	0.02%
2018/08/31	60	256.03	1.1	256.00	256.00	58.9	31,124	0.19%
2018/08/30	2	264.00	27	264.43	263.50	-25	30,395	-0.08%
2018/08/29	1	257.00	9.2	256.25	259.00	-8.2	30,087	-0.03%
2018/08/28	0	0.00	4	249.13	249.50	-4	29,601	-0.01%
2018/08/27	5	245.69	6	245.17	245.00	-1	29,510	0.00%
2018/08/23	2	243.50	3	243.67	244.50	-1	31,180	0.00%
2018/08/22	1	242.00	0	0.00	242.00	1	31,761	0.00%
2018/08/21	1	239.08	1	241.00	241.00	0	31,896	0.00%
2018/08/20	1	238.00	0	0.00	239.50	1	31,991	0.00%
2018/08/16	2	240.00	0	0.00	239.00	2	31,902	0.01%
2018/08/14	0	0.00	10	244.00	243.50	-10	32,095	-0.03%
2018/08/13	7	240.86	0	0.00	240.50	7	32,080	0.02%
2018/08/10	0	0.00	1	246.50	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	2	247.25	247.00	-2	32,450	-0.01%
2018/08/08	0	0.00	1	247.50	247.50	-1	32,444	0.00%
2018/08/07	1	243.00	0	0.00	241.50	1	32,435	0.00%
2018/08/06	0	0.00	2	244.75	245.50	-2	32,428	-0.01%
2018/08/03	0	0.00	4	246.63	247.00	-4	32,568	-0.01%
2018/08/02	1	244.00	1	244.50	244.50	0	32,607	0.00%
2018/08/01	0	0.00	2	248.00	248.00	-2	32,821	-0.01%
2018/07/31	1	242.00	5	245.30	246.00	-4	32,997	-0.01%
2018/07/30	1	245.50	3	245.33	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	9	243.72	244.50	-9	33,017	-0.03%
2018/07/24	0	0.00	2	240.50	241.00	-2	33,366	-0.01%
2018/07/23	3	243.67	8	240.31	241.00	-5	33,482	-0.01%
2018/07/20	23	234.46	265	235.06	237.50	-242	33,414	-0.72%	大賣/鉅額交易
2018/07/19	2	225.75	11	226.27	224.50	-9	32,463	-0.03%
2018/07/18	0	0.00	2	223.75	223.00	-2	32,412	-0.01%
2018/07/17	1.1	222.00	0	0.00	221.50	1.1	32,829	0.00%
2018/07/13	0	0.00	5	224.00	224.50	-5	34,853	-0.01%
2018/07/11	18	218.97	1	220.00	220.00	17	35,369	0.05%
2018/07/10	0	0.00	1	223.00	222.00	-1	35,343	0.00%
2018/07/09	0	0.00	27	221.06	221.50	-27	35,335	-0.08%
2018/07/06	0	0.00	5	216.10	217.00	-5	34,988	-0.01%
2018/07/03	11	213.95	1	217.50	214.50	10	35,262	0.03%
2018/07/02	0	0.00	3	218.00	214.00	-3	35,380	-0.01%
2018/06/29	5	212.00	1	212.00	216.50	4	35,116	0.01%
2018/06/28	1	212.00	1	211.50	212.00	0	34,561	0.00%
2018/06/27	5	214.30	100	213.70	213.00	-95	34,197	-0.28%
2018/06/26	18	214.17	106	214.23	214.50	-88	34,118	-0.26%	大賣/
2018/06/25	51	219.03	1	219.50	218.00	50	33,893	0.15%
2018/06/22	9	226.33	14	227.36	227.50	-5	33,591	-0.01%
2018/06/21	3	226.17	0	0.00	226.50	3	33,470	0.01%
2018/06/20	6	225.33	1	226.50	226.00	5	33,799	0.01%
2018/06/19	13	224.62	1	225.00	225.00	12	33,570	0.04%
2018/06/15	2	225.00	4	229.50	231.00	-2	33,033	-0.01%
2018/06/14	3	227.00	0	0.00	226.50	3	32,572	0.01%
2018/06/13	0	0.00	4	231.38	232.00	-4	32,313	-0.01%
2018/06/12	1	225.00	1	229.00	229.00	0	32,759	0.00%
2018/06/11	1	226.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	18	227.56	4	227.00	227.00	14	32,607	0.04%
2018/06/07	109	229.66	0	0.00	230.00	109	32,765	0.33%	大買/鉅額交易
2018/06/06	0	230.00	1	229.50	230.00	-1	32,750	0.00%
2018/06/05	1	227.00	0	0.00	229.00	1	32,574	0.00%
2018/06/04	10	228.70	6	228.25	229.00	4	32,455	0.01%
2018/06/01	0	0.00	2	226.00	224.00	-2	32,440	-0.01%
2018/05/31	113.2	223.67	1	220.50	224.00	112.2	32,409	0.35%	大買/鉅額交易
2018/05/30	11	221.09	1	221.00	221.00	10	31,255	0.03%
2018/05/29	3	224.50	0	0.00	225.00	3	31,011	0.01%
2018/05/28	3	227.67	0	0.00	227.00	3	31,243	0.01%
2018/05/25	0	0.00	1	228.50	228.50	-1	31,628	0.00%
2018/05/22	1	230.00	1	232.50	229.00	0	32,384	0.00%
2018/05/21	2	228.00	2	228.00	229.00	0	33,201	0.00%
2018/05/18	1	224.00	4	224.00	223.50	-3	33,520	-0.01%
2018/05/17	2	229.25	0	0.00	226.50	2	34,144	0.01%
2018/05/16	0	0.00	3	229.50	230.50	-3	34,198	-0.01%
2018/05/15	2	230.00	2	231.50	230.50	0	35,284	0.00%
2018/05/14	2	233.00	3	233.50	233.00	-1	36,592	0.00%
2018/05/11	0	0.00	13	232.58	233.00	-13	36,958	-0.04%
2018/05/10	14	230.29	3	229.50	229.50	11	36,874	0.03%
2018/05/09	0	0.00	4	230.88	229.50	-4	36,923	-0.01%
2018/05/08	2	227.25	9	227.67	228.00	-7	37,064	-0.02%
2018/05/07	2	223.00	3	223.83	223.50	-1	37,006	0.00%
2018/05/04	3	221.17	4	222.13	223.00	-1	37,110	0.00%
2018/05/03	2	221.50	3	220.50	220.50	-1	37,294	0.00%
2018/05/02	12	225.08	0	0.00	223.00	12	37,478	0.03%
2018/04/30	1.1	227.03	5	225.50	227.00	-3.9	37,532	-0.01%
2018/04/27	6	221.92	3	223.33	223.50	3	37,613	0.01%
2018/04/26	27	222.72	2	221.25	222.00	25	37,760	0.07%
2018/04/25	8	225.06	3	225.17	225.00	5	37,796	0.01%
2018/04/24	6.1	225.87	4	226.63	227.00	2.1	37,849	0.01%
2018/04/23	7	226.79	4	226.63	226.50	3	37,800	0.01%
2018/04/20	37	229.95	44	229.58	229.00	-7	36,980	-0.02%
2018/04/19	0	0.00	1	244.50	244.50	-1	35,299	0.00%
2018/04/18	5	239.90	0	0.00	238.00	5	35,126	0.01%
2018/04/17	7	238.64	0	0.00	238.00	7	34,926	0.02%
2018/04/16	1	242.00	1	243.50	243.50	0	34,607	0.00%
2018/04/13	1	244.08	0	0.00	244.50	1	34,619	0.00%
2018/04/12	13	245.15	0	0.00	245.00	13	34,627	0.04%
2018/04/11	1	247.00	4	247.88	248.00	-3	34,661	-0.01%
2018/04/10	4	247.00	2	248.25	245.50	2	34,785	0.01%
2018/04/03	9	243.00	1	243.00	244.00	8	34,577	0.02%
2018/04/02	2	246.50	0	0.00	246.50	2	34,396	0.01%
2018/03/31	0	0.00	1	248.50	247.50	-1	34,507	0.00%
2018/03/30	3	247.67	3	248.50	246.00	0	34,655	0.00%
2018/03/29	2	244.25	2	245.50	244.00	0	34,601	0.00%
2018/03/28	5	245.70	9	245.28	245.00	-4	34,075	-0.01%
2018/03/27	1	247.00	2.5	248.50	251.00	-1.5	33,899	0.00%
2018/03/26	4	242.25	1	242.50	243.50	3	33,692	0.01%
2018/03/23	3	245.17	2	246.00	245.00	1	33,514	0.00%
2018/03/22	3	250.67	0	0.00	251.50	3	33,070	0.01%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/19	2	251.50	2	254.00	255.00	0	33,013	0.00%
2018/03/16	9	249.94	2	251.25	255.00	7	32,954	0.02%
2018/03/15	1	255.50	1	258.00	255.00	0	32,269	0.00%
2018/03/13	0	0.00	14	258.79	259.00	-14	32,532	-0.04%
2018/03/12	1	254.50	3	253.00	254.00	-2	32,664	-0.01%
2018/03/09	4	249.50	4	250.25	250.50	0	32,824	0.00%
2018/03/08	1	250.50	3	250.67	249.50	-2	32,997	-0.01%
2018/03/07	0	0.00	4	247.75	247.00	-4	33,036	-0.01%
2018/03/06	0	0.00	6	247.17	250.00	-6	33,170	-0.02%
2018/03/05	2	242.00	3	242.17	241.50	-1	34,461	0.00%
2018/03/02	7	239.07	0	0.00	240.00	7	34,446	0.02%
2018/03/01	5	243.10	16	244.69	243.00	-11	34,659	-0.03%
2018/02/27	3	247.33	1	250.00	246.00	2	34,534	0.01%
2018/02/26	3	246.33	3	246.33	246.50	0	34,040	0.00%
2018/02/23	0	0.00	2	244.50	245.00	-2	33,597	-0.01%
2018/02/22	3	242.50	2	240.50	239.50	1	33,593	0.00%
2018/02/21	5	243.00	2	243.25	242.50	3	33,281	0.01%
2018/02/12	24.5	236.08	5	236.10	236.50	19.5	32,361	0.06%
2018/02/09	7.2	230.33	1	231.00	232.50	6.2	32,079	0.02%
2018/02/08	7	238.86	2	240.50	238.50	5	31,259	0.02%
2018/02/07	7	241.71	1	243.00	240.00	6	31,221	0.02%
2018/02/06	16	238.69	9.6	239.51	239.00	6.4	30,169	0.02%
2018/02/05	10	252.15	4	252.38	253.00	6	28,665	0.02%
2018/02/02	1	255.50	11	256.14	259.50	-10	28,141	-0.04%
2018/02/01	0	0.00	2	260.00	259.50	-2	28,051	-0.01%
2018/01/31	2	253.50	4	256.00	255.00	-2	27,779	-0.01%
2018/01/30	13	255.11	0	0.00	253.00	13	27,379	0.05%
2018/01/29	3	257.17	5	258.60	258.50	-2	27,115	-0.01%
2018/01/26	11	254.05	2	256.00	255.00	9	26,890	0.03%
2018/01/25	6	258.83	5	260.40	258.00	1	26,495	0.00%
2018/01/24	37	259.18	11	257.45	258.00	26	26,090	0.10%
2018/01/23	1	264.50	4	264.75	266.00	-3	25,771	-0.01%
2018/01/22	5	259.60	4	261.25	261.50	1	25,676	0.00%
2018/01/19	1	254.50	4	253.88	255.50	-3	25,252	-0.01%
2018/01/18	0	0.00	21	247.26	248.50	-21	24,628	-0.09%
2018/01/17	1	242.50	4	242.00	242.00	-3	24,080	-0.01%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	3.3	239.45	240.00	-3.3	23,596	-0.01%
2018/01/12	1	234.00	0	0.00	237.00	1	23,548	0.00%
2018/01/11	1	233.00	0.5	235.00	235.00	0.5	23,580	0.00%
2018/01/10	2	236.00	0	0.00	236.50	2	23,554	0.01%
2018/01/09	0	0.00	1	240.50	242.00	-1	23,454	0.00%
2018/01/08	2	240.50	4	241.75	242.00	-2	23,468	-0.01%
2018/01/05	0	0.00	2	239.75	240.00	-2	23,517	-0.01%
2018/01/04	1	238.50	0	0.00	239.50	1	23,848	0.00%
2018/01/03	25	236.84	3	237.17	237.00	22	24,422	0.09%
2018/01/02	100	231.96	0	0.00	232.50	100	24,194	0.41%