瑞昱 (2379)-臺銀證券券商分點個股進出

台股 » 個股 » 瑞昱 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞昱

(2379)

可現股當沖

股價
465.0
漲跌
▼3.0
漲幅
-0.64%
成交量
4,021張
產業
上市半導體類股
1223人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞昱 (2379)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/09/18	98.4	466.19	0.2	469.00	465.00	98.2	2,719	3.61%
2024/09/16	52.7	470.77	2.5	468.40	468.00	50.2	2,731	1.84%
2024/09/13	40	506.40	0	0.00	506.00	40	2,667	1.50%
2024/09/12	3	501.00	2	509.98	509.00	1	2,694	0.04%
2024/09/11	0	0.00	0	493.00	495.50	0	2,719	0.00%
2024/09/10	0.6	493.02	0	0.00	489.00	0.6	2,736	0.02%
2024/09/09	1.3	498.29	1	492.50	495.00	0.3	2,758	0.01%
2024/09/06	0	0.00	1.1	499.73	504.00	-1.1	2,831	-0.04%
2024/09/05	3.2	493.83	1.2	493.70	488.50	2	2,906	0.07%
2024/09/04	0.3	517.18	0.3	513.50	510.00	0	2,950	0.00%
2024/09/03	0.1	533.00	0	0.00	533.00	0.1	3,024	0.00%
2024/09/02	0	0.00	0.2	540.61	537.00	-0.2	3,148	-0.01%
2024/08/30	1.3	538.80	1	540.00	535.00	0.3	3,273	0.01%
2024/08/29	0	0.00	1.2	539.13	537.00	-1.2	3,375	-0.03%
2024/08/28	2.9	527.66	2	535.00	532.00	0.9	3,510	0.02%
2024/08/27	2.1	534.95	0	0.00	535.00	2.1	3,623	0.06%
2024/08/26	1.2	539.13	2	543.00	537.00	-0.9	3,712	-0.02%
2024/08/23	2	537.01	2	541.00	540.00	0	3,805	0.00%
2024/08/22	2	542.00	2.1	550.49	545.00	-0.1	3,857	0.00%
2024/08/21	1.1	544.62	0	0.00	537.00	1.1	3,893	0.03%
2024/08/20	1	548.00	1	555.00	547.00	0	3,909	0.00%
2024/08/19	1.2	544.87	5.8	540.90	550.00	-4.7	3,937	-0.12%
2024/08/16	1.7	525.69	0.2	528.50	526.00	1.5	3,917	0.04%
2024/08/15	1.1	524.67	1	517.00	517.00	0.1	3,931	0.00%
2024/08/14	1.1	522.43	2	528.00	529.00	-0.9	3,966	-0.02%
2024/08/13	0	519.00	0	513.00	518.00	0	3,990	0.00%
2024/08/12	0.2	510.74	1	510.00	509.00	-0.8	4,037	-0.02%
2024/08/09	1	497.00	1.3	506.46	499.50	-0.3	4,060	-0.01%
2024/08/08	0.5	491.80	3	491.00	487.00	-2.5	4,076	-0.06%
2024/08/07	1	488.49	1.3	487.11	489.00	-0.3	4,078	-0.01%
2024/08/06	6.3	462.04	3	466.33	463.50	3.3	4,111	0.08%
2024/08/05	0.3	463.64	0.1	467.00	465.00	0.2	4,113	0.01%
2024/08/02	1.1	501.76	0	0.00	500.00	1.1	4,100	0.03%
2024/07/31	2	517.50	1.2	517.83	512.00	0.8	4,128	0.02%
2024/07/30	1.5	499.14	0	496.00	502.00	1.5	4,098	0.04%
2024/07/29	2.6	501.84	0	0.00	502.00	2.6	4,101	0.06%
2024/07/26	0	522.00	0	0.00	520.00	0	4,100	0.00%
2024/07/23	0	522.00	1	520.00	527.00	-1	4,132	-0.02%
2024/07/22	6.5	521.22	0	0.00	513.00	6.5	4,183	0.16%
2024/07/19	3.3	534.74	0	0.00	534.00	3.3	4,197	0.08%
2024/07/18	5.6	542.77	1	540.00	544.00	4.6	4,227	0.11%
2024/07/17	1.4	555.30	0.2	559.00	555.00	1.2	4,231	0.03%
2024/07/16	2.2	557.83	1	569.00	559.00	1.2	4,329	0.03%
2024/07/12	1.1	570.28	4.2	573.86	571.00	-3.1	4,411	-0.07%
2024/07/11	0	0.00	2.2	578.44	581.00	-2.2	4,440	-0.05%
2024/07/10	1.2	565.84	1.1	569.00	570.00	0.1	4,454	0.00%
2024/07/09	1.4	569.15	7.2	567.05	573.00	-5.7	4,428	-0.13%
2024/07/08	1.5	546.33	0	552.00	553.00	1.4	4,374	0.03%
2024/07/05	1.2	541.75	3.2	549.36	554.00	-2	4,345	-0.05%
2024/07/04	5.6	541.17	12.2	545.61	550.00	-6.6	4,305	-0.15%
2024/07/03	1	539.00	4.4	541.88	544.00	-3.4	4,259	-0.08%
2024/07/02	3.2	524.88	3	528.00	537.00	0.2	4,215	0.01%
2024/07/01	11.5	532.51	55.5	531.41	531.00	-44	4,167	-1.06%
2024/06/28	0.2	536.63	13.1	539.33	546.00	-12.9	4,117	-0.31%
2024/06/27	5.3	522.87	40	524.55	530.00	-34.7	4,036	-0.86%
2024/06/26	0.3	529.15	45	529.82	530.00	-44.7	4,030	-1.11%
2024/06/25	3	528.33	1	528.00	532.00	2	4,074	0.05%
2024/06/24	9.5	535.00	1	549.00	531.00	8.5	4,087	0.21%
2024/06/21	0.2	558.35	0.1	561.00	560.00	0.2	4,128	0.00%
2024/06/20	5	566.80	8.5	567.04	563.00	-3.5	4,095	-0.08%
2024/06/19	7.2	558.86	0.5	558.08	558.00	6.7	4,114	0.16%
2024/06/18	2.4	561.14	1	559.00	561.00	1.4	4,153	0.03%
2024/06/17	0.3	562.40	0.1	562.00	561.00	0.2	4,184	0.00%
2024/06/14	4.3	570.73	13.2	567.66	569.00	-8.9	4,232	-0.21%
2024/06/13	4.6	570.76	9.7	569.07	573.00	-5.1	4,272	-0.12%
2024/06/12	0.2	536.50	0	0.00	541.00	0.2	4,260	0.00%
2024/06/11	1.5	531.71	0	0.00	534.00	1.5	4,244	0.04%
2024/06/07	1	527.10	0	536.00	530.00	1	4,209	0.02%
2024/06/06	0	532.00	3.1	535.01	536.00	-3.1	4,139	-0.08%
2024/06/05	3.2	519.95	2	527.97	523.00	1.1	4,073	0.03%
2024/06/04	17.5	530.29	4	531.27	534.00	13.5	4,064	0.33%
2024/06/03	0.2	547.96	0	561.00	550.00	0.1	4,026	0.00%
2024/05/31	1.1	546.39	0	551.08	543.00	1.1	3,987	0.03%
2024/05/30	14	569.00	3.5	572.29	570.00	10.5	3,948	0.27%
2024/05/29	2	556.09	10.2	561.30	561.00	-8.2	3,962	-0.21%
2024/05/28	1.2	545.48	8	541.88	541.00	-6.8	3,948	-0.17%
2024/05/27	23	534.56	2.1	543.95	532.00	20.9	3,963	0.53%
2024/05/24	1	529.10	0	0.00	528.00	1	4,078	0.03%
2024/05/23	0.1	540.43	1.2	543.09	539.00	-1.1	4,111	-0.03%
2024/05/22	0	533.00	0	534.00	537.00	0	4,272	0.00%
2024/05/21	0	530.00	0.5	532.03	529.00	-0.5	4,390	-0.01%
2024/05/20	0.5	532.63	8	534.00	531.00	-7.5	4,477	-0.17%
2024/05/17	2.3	533.63	0.2	540.00	530.00	2.1	4,647	0.05%
2024/05/16	34	544.50	16	543.25	547.00	18	4,623	0.39%
2024/05/15	6.1	534.61	0.4	532.00	531.00	5.8	4,592	0.13%
2024/05/14	0	531.00	9	533.89	536.00	-9	4,597	-0.20%
2024/05/13	0	526.00	0	520.00	527.00	0	4,593	0.00%
2024/05/10	3.2	523.53	1.1	517.52	517.00	2.1	4,653	0.05%
2024/05/09	2.1	535.86	2	532.51	532.00	0.1	4,636	0.00%
2024/05/08	1.3	529.29	0.4	528.70	528.00	0.9	4,661	0.02%
2024/05/07	0	519.00	0.1	524.50	525.00	-0.1	4,646	0.00%
2024/05/06	0	510.27	0.1	513.89	511.00	-0.1	4,602	0.00%
2024/05/03	3.1	514.95	0	0.00	511.00	3.1	4,589	0.07%
2024/05/02	1.2	510.88	0	0.00	511.00	1.2	4,602	0.03%
2024/04/30	0	519.15	0	0.00	518.00	0	4,599	0.00%
2024/04/29	1.1	526.08	0	530.67	527.00	1.1	4,602	0.02%
2024/04/26	13.3	521.75	3	521.34	520.00	10.3	4,592	0.22%
2024/04/25	0	528.80	0	0.00	523.00	0	4,573	0.00%
2024/04/24	0	525.00	0	0.00	538.00	0	4,551	0.00%
2024/04/23	0.1	509.00	10	510.60	510.00	-9.9	4,549	-0.22%
2024/04/22	4.7	512.47	1.1	515.52	504.00	3.7	4,535	0.08%
2024/04/19	5.3	555.56	2	558.00	552.00	3.3	4,416	0.07%
2024/04/18	1.1	570.58	101.1	570.44	574.00	-100	4,354	-2.30%	大賣/
2024/04/17	0	0.00	1	571.00	570.00	-1	4,335	-0.02%
2024/04/16	1.1	550.97	200	553.10	551.00	-198.9	4,292	-4.64%	大賣/鉅額交易
2024/04/15	0.1	560.62	0.3	565.00	561.00	-0.2	4,277	-0.01%
2024/04/12	1.3	566.08	1.1	568.27	569.00	0.2	4,268	0.00%
2024/04/11	0.1	565.33	0	0.00	567.00	0.1	4,263	0.00%
2024/04/10	0.1	569.43	0	572.00	571.00	0.1	4,255	0.00%
2024/04/09	0.1	566.29	0	0.00	568.00	0.1	4,271	0.00%
2024/04/08	0.1	566.00	100	565.13	567.00	-99.9	4,283	-2.33%
2024/04/03	0	566.86	0.1	571.80	571.00	-0.1	4,267	0.00%
2024/04/02	0	566.00	2.2	569.27	568.00	-2.2	4,243	-0.05%
2024/04/01	1.1	559.92	1.5	558.67	559.00	-0.4	4,241	-0.01%
2024/03/29	1.1	559.95	0.5	558.90	560.00	0.5	4,243	0.01%
2024/03/28	4.6	552.07	3	555.99	557.00	1.6	4,241	0.04%
2024/03/27	0.1	569.41	1	573.00	573.00	-0.9	4,184	-0.02%
2024/03/26	12.9	570.34	5	562.22	565.00	7.8	4,184	0.19%
2024/03/25	3.2	583.68	1.1	586.05	584.00	2.1	4,143	0.05%
2024/03/22	1.1	582.94	2.4	584.62	591.00	-1.3	4,212	-0.03%
2024/03/21	6.9	574.77	2	578.00	584.00	4.9	4,211	0.12%
2024/03/20	2	590.94	3	589.33	588.00	-1	4,194	-0.02%
2024/03/19	2	585.52	1	588.20	591.00	1	4,207	0.02%
2024/03/18	0.2	585.17	55	584.31	590.00	-54.8	4,189	-1.31%
2024/03/15	1	576.26	4.2	588.32	594.00	-3.2	4,140	-0.08%
2024/03/14	7.6	577.46	49	578.04	580.00	-41.4	4,076	-1.02%
2024/03/13	2.5	591.64	56.8	592.63	593.00	-54.2	4,006	-1.35%
2024/03/12	5.2	596.81	64	596.36	601.00	-58.8	3,965	-1.48%
2024/03/11	0	597.00	65.3	598.90	604.00	-65.3	3,944	-1.66%
2024/03/08	8.9	592.73	23.2	601.36	587.00	-14.3	3,893	-0.37%
2024/03/07	9	603.99	62.2	603.04	601.00	-53.2	3,784	-1.40%
2024/03/06	11.4	600.23	73.2	598.51	600.00	-61.8	3,721	-1.66%
2024/03/05	5.1	574.66	58.1	574.60	584.00	-53	3,678	-1.44%
2024/03/04	2	561.00	57.1	570.04	573.00	-55.1	3,654	-1.51%
2024/03/01	1.1	567.18	52.6	568.97	565.00	-51.5	3,577	-1.44%
2024/02/29	4.1	567.72	36.1	562.56	569.00	-32	3,558	-0.90%
2024/02/27	2.3	572.65	4.3	571.20	567.00	-2	3,512	-0.06%
2024/02/26	3	547.33	1.1	550.77	551.00	1.9	3,377	0.06%
2024/02/23	3.1	553.83	143	549.40	547.00	-139.9	3,326	-4.20%	大賣/鉅額交易
2024/02/22	0	525.00	161.8	523.21	532.00	-161.8	3,143	-5.14%	大賣/鉅額交易
2024/02/21	5.4	494.66	92.5	506.51	501.00	-87.1	3,011	-2.89%
2024/02/20	3.3	495.00	121.5	511.33	487.50	-118.2	2,931	-4.03%	大賣/鉅額交易
2024/02/19	53.6	470.54	1.2	472.20	470.00	52.3	2,728	1.92%
2024/02/16	0	475.00	4.5	468.87	473.50	-4.5	2,719	-0.17%
2024/02/15	46	463.30	2	467.19	469.00	44	2,722	1.61%
2024/02/05	0.4	461.45	1	470.82	463.50	-0.7	2,699	-0.02%
2024/02/02	3.2	467.41	6.2	473.85	469.50	-3	2,672	-0.11%
2024/02/01	1.3	463.18	2.4	471.43	464.50	-1.1	2,593	-0.04%
2024/01/31	0.1	466.48	3.1	467.30	469.50	-3	2,610	-0.12%
2024/01/30	0	454.38	0	455.50	453.50	0	2,562	0.00%
2024/01/29	0.1	454.33	0	457.00	455.50	0.1	2,572	0.00%
2024/01/26	0.1	453.50	0.1	456.90	453.50	0	2,582	0.00%
2024/01/25	0.1	458.14	6.2	457.44	459.00	-6.1	2,587	-0.24%
2024/01/24	2	444.53	2.2	450.35	448.50	-0.1	2,554	0.00%
2024/01/23	2.1	446.38	1	447.99	447.00	1.1	2,520	0.04%
2024/01/22	9.4	451.34	3	451.17	449.50	6.4	2,507	0.25%
2024/01/19	1	449.00	2.2	455.47	458.00	-1.1	2,507	-0.05%
2024/01/18	1.1	436.24	0	0.00	440.00	1.1	2,484	0.04%
2024/01/17	3.2	443.44	0	0.00	438.50	3.2	2,467	0.13%
2024/01/15	2	454.25	3	457.83	455.00	-1	2,503	-0.04%
2024/01/12	51.3	450.17	1	452.00	447.00	50.3	2,506	2.01%
2024/01/11	3.2	450.66	2.5	453.42	450.50	0.8	2,507	0.03%
2024/01/10	1.1	450.07	2.1	455.54	456.00	-1	2,510	-0.04%
2024/01/09	2	449.25	57.1	449.65	451.50	-55.1	2,508	-2.19%
2024/01/08	0.4	451.99	110	452.50	450.50	-109.7	2,497	-4.39%	大賣/鉅額交易
2024/01/05	3	449.50	3.1	450.56	450.50	-0.1	2,518	0.00%
2024/01/04	0.1	454.03	0	456.00	456.00	0.1	2,516	0.01%
2024/01/03	22.1	456.81	0	0.00	452.00	22.1	2,536	0.87%
2024/01/02	1.2	469.67	1	472.00	458.00	0.2	2,504	0.01%
2023/12/29	0.1	471.50	1	470.99	471.50	-1	2,487	-0.04%
2023/12/28	1.2	468.19	0	0.00	465.00	1.2	2,486	0.05%
2023/12/27	6.2	469.71	11	466.95	468.00	-4.8	2,479	-0.19%
2023/12/26	0	0.00	1.1	477.51	479.00	-1.1	2,443	-0.05%
2023/12/25	0	470.00	1.1	470.49	470.00	-1.1	2,428	-0.04%
2023/12/22	0	460.00	0	461.00	464.00	0	2,433	0.00%
2023/12/21	0.1	460.84	10	460.00	459.00	-9.9	2,426	-0.41%
2023/12/20	4.2	465.78	2	466.75	465.50	2.2	2,448	0.09%
2023/12/19	14.1	462.96	20.1	462.88	474.00	-6	2,409	-0.25%
2023/12/18	1.3	468.35	13	467.23	470.00	-11.7	2,374	-0.49%
2023/12/15	4.1	479.28	58.2	478.07	479.00	-54.1	2,346	-2.31%
2023/12/14	2	480.25	3.4	479.75	492.00	-1.4	2,324	-0.06%
2023/12/13	0.1	463.68	2.1	465.32	468.50	-2	2,274	-0.09%
2023/12/12	0	455.00	4.2	455.22	457.00	-4.1	2,260	-0.18%
2023/12/11	0.1	448.50	1	449.50	451.00	-0.9	2,261	-0.04%
2023/12/08	0.1	447.41	0	0.00	444.50	0.1	2,291	0.00%
2023/12/07	0.1	441.98	0.5	442.01	441.50	-0.4	2,327	-0.02%
2023/12/06	0	448.50	0	0.00	451.50	0	2,416	0.00%
2023/12/05	1.1	445.59	1	447.00	447.00	0.1	2,455	0.00%
2023/12/04	0.1	446.02	1	450.00	450.00	-0.9	2,469	-0.04%
2023/12/01	1.3	451.31	0.1	452.31	449.00	1.2	2,506	0.05%
2023/11/30	2.2	454.80	1	452.51	449.50	1.2	2,544	0.05%
2023/11/29	3	461.67	3.2	460.85	462.50	-0.2	2,517	-0.01%
2023/11/28	1.1	449.92	0.1	451.57	451.50	0.9	2,503	0.04%
2023/11/27	5.3	452.23	4.4	454.45	449.00	0.9	2,541	0.03%
2023/11/24	6.1	441.05	0.1	444.00	439.00	6	2,517	0.24%
2023/11/22	0.1	430.04	0.5	433.18	435.50	-0.5	2,510	-0.02%
2023/11/21	0	0.00	0.2	431.75	430.50	-0.2	2,517	-0.01%
2023/11/20	0.1	430.69	0.1	430.68	427.50	0	2,517	0.00%
2023/11/17	0	420.00	0.2	426.50	428.00	-0.2	2,510	-0.01%
2023/11/16	0.1	413.40	0	0.00	416.00	0.1	2,484	0.00%
2023/11/15	0.1	417.01	0	0.00	417.50	0.1	2,500	0.00%
2023/11/14	0	421.50	1.2	418.25	418.50	-1.2	2,515	-0.05%
2023/11/13	0.3	412.62	0	0.00	412.00	0.3	2,499	0.01%
2023/11/10	0.1	407.50	3	410.50	407.50	-3	2,507	-0.12%
2023/11/08	0.5	415.21	3	416.83	415.00	-2.5	2,532	-0.10%
2023/11/07	0	408.50	0	0.00	406.00	0	2,499	0.00%
2023/11/06	0	408.50	1	411.50	410.50	-1	2,542	-0.04%
2023/11/03	0	408.00	0	0.00	405.50	0	2,543	0.00%
2023/11/02	1	410.00	0	0.00	408.00	1	2,562	0.04%
2023/11/01	0.1	403.50	1.1	405.87	405.50	-1	2,601	-0.04%
2023/10/31	0	399.24	0.1	406.00	401.50	0	2,658	0.00%
2023/10/30	1	386.83	0.1	404.50	405.00	0.9	2,718	0.03%
2023/10/27	10.1	385.91	0	0.00	391.50	10.1	2,717	0.37%
2023/10/26	2.6	395.86	0	0.00	393.00	2.6	2,740	0.10%
2023/10/25	0	402.50	0.1	403.00	401.50	0	2,767	0.00%
2023/10/24	10.1	394.11	0	0.00	395.50	10.1	2,782	0.36%
2023/10/23	4.2	399.29	1	396.50	396.50	3.2	2,775	0.11%
2023/10/18	0.1	416.41	0	0.00	414.00	0.1	2,773	0.00%
2023/10/17	1	418.00	1	415.64	415.50	0	2,776	0.00%
2023/10/16	0.1	421.96	0.6	419.50	423.00	-0.4	2,806	-0.02%
2023/10/13	0.1	417.98	2.1	421.44	422.00	-2	2,831	-0.07%
2023/10/12	1	419.00	3.1	417.39	419.50	-2.1	2,816	-0.07%
2023/10/11	0.2	416.60	4	414.50	415.50	-3.8	2,832	-0.14%
2023/10/06	0	405.00	1	406.50	407.50	-1	2,817	-0.04%
2023/10/05	3	407.50	1.1	407.05	410.00	1.9	2,823	0.07%
2023/10/04	1.1	397.57	1	399.00	402.50	0.1	2,812	0.00%
2023/10/03	0.1	401.78	0.1	403.50	404.00	0	2,815	0.00%
2023/10/02	0	399.50	0	0.00	398.50	0	2,823	0.00%
2023/09/28	0.1	395.95	0	0.00	395.00	0.1	2,856	0.00%
2023/09/27	0.4	392.30	0	0.00	392.50	0.4	2,870	0.01%
2023/09/26	1.1	398.07	0	0.00	398.00	1.1	2,856	0.04%
2023/09/25	12.2	411.09	14.3	405.59	405.00	-2.1	2,848	-0.07%
2023/09/22	0	390.18	1	384.50	392.50	-1	2,812	-0.04%
2023/09/21	1.3	388.03	1	390.00	390.00	0.3	2,807	0.01%
2023/09/20	1.2	403.47	0	0.00	404.00	1.2	2,749	0.04%
2023/09/19	1.6	415.80	1.1	414.09	414.00	0.5	2,735	0.02%
2023/09/18	0.1	418.28	0.1	420.00	418.00	0	2,709	0.00%
2023/09/15	0.1	416.48	0.2	416.44	416.00	-0.1	2,712	0.00%
2023/09/14	0.1	401.52	1.3	410.14	411.00	-1.2	2,701	-0.04%
2023/09/13	2.2	393.83	2	394.00	395.00	0.2	2,674	0.01%
2023/09/12	7.3	400.38	1	409.00	401.00	6.3	2,664	0.24%
2023/09/11	8.6	408.10	4.4	408.09	405.00	4.2	2,643	0.16%
2023/09/08	1.4	440.72	0	0.00	445.50	1.4	2,554	0.06%
2023/09/07	1.5	445.47	0.1	447.00	446.00	1.4	2,534	0.06%
2023/09/06	0.1	450.00	0.2	448.33	448.50	-0.1	2,521	0.00%
2023/09/05	0	443.50	6.7	441.45	449.00	-6.7	2,507	-0.27%
2023/09/04	0.1	433.02	0.5	432.25	435.00	-0.4	2,478	-0.02%
2023/09/01	0	420.00	0.3	424.00	426.50	-0.3	2,486	-0.01%
2023/08/31	2.2	421.54	1	426.48	418.00	1.2	2,468	0.05%
2023/08/30	0.2	423.17	3.1	428.11	425.50	-3	2,416	-0.12%
2023/08/29	2.2	420.57	0	0.00	424.50	2.2	2,402	0.09%
2023/08/28	0.1	427.32	0.1	429.95	427.00	0	2,379	0.00%
2023/08/25	1	430.00	3.2	425.28	430.00	-2.2	2,395	-0.09%
2023/08/24	0	415.21	2.1	419.78	425.50	-2	2,413	-0.08%
2023/08/23	0	411.27	0	0.00	415.00	0	2,438	0.00%
2023/08/22	1.1	414.51	0	412.00	412.00	1.1	2,465	0.05%
2023/08/21	3	419.33	1.1	416.55	417.00	2	2,468	0.08%
2023/08/18	1.1	412.44	4.3	416.51	417.50	-3.2	2,451	-0.13%
2023/08/17	2	406.00	2	408.00	407.50	0	2,432	0.00%
2023/08/16	0	408.00	0	0.00	411.00	0	2,429	0.00%
2023/08/15	3.1	410.00	2.1	406.15	404.00	1.1	2,421	0.04%
2023/08/14	8	405.44	1.5	403.00	408.00	6.5	2,421	0.27%
2023/08/11	1	398.00	0	0.00	398.00	1	2,414	0.04%
2023/08/10	2.2	397.43	0	0.00	398.50	2.2	2,408	0.09%
2023/08/09	1.1	409.98	1	407.00	407.00	0.1	2,361	0.00%
2023/08/08	0.3	415.19	1.9	411.47	410.00	-1.6	2,362	-0.07%
2023/08/07	5.2	414.75	4	411.54	415.00	1.1	2,346	0.05%
2023/08/04	1.7	431.62	0	0.00	428.00	1.7	2,307	0.08%
2023/08/02	13.7	434.51	2.3	441.22	439.00	11.4	2,261	0.51%
2023/08/01	0	431.50	5	432.00	432.50	-5	2,222	-0.22%
2023/07/31	5.1	432.82	2.3	435.33	430.50	2.9	2,222	0.13%
2023/07/28	14.1	420.32	3.3	415.62	423.50	10.8	2,184	0.49%
2023/07/27	0	0.00	3.1	408.16	409.50	-3.1	2,137	-0.15%
2023/07/26	4	400.13	3	400.50	399.50	1	2,140	0.05%
2023/07/25	0	407.00	0	0.00	404.00	0	2,162	0.00%
2023/07/24	0.1	405.00	0	0.00	406.50	0.1	2,209	0.00%
2023/07/21	0	403.00	0.5	411.00	415.00	-0.5	2,218	-0.02%
2023/07/20	11.1	410.99	0	0.00	410.50	11.1	2,263	0.49%
2023/07/19	6	416.56	3.3	416.46	415.00	2.8	2,300	0.12%
2023/07/18	11.1	416.65	2.1	415.24	417.50	9.1	2,328	0.39%
2023/07/17	0	403.50	0	0.00	408.50	0	2,304	0.00%
2023/07/14	0.2	408.99	14	410.65	408.00	-13.8	2,313	-0.60%
2023/07/13	1.1	396.59	2.3	404.48	399.50	-1.2	2,307	-0.05%
2023/07/12	0.1	391.98	0.1	394.50	394.50	0	2,323	0.00%
2023/07/11	0	390.50	0.1	390.50	390.50	-0.1	2,340	0.00%
2023/07/10	1.3	381.45	1	380.00	379.00	0.3	2,347	0.01%
2023/07/07	0.1	383.07	0.4	382.63	383.00	-0.3	2,351	-0.01%
2023/07/06	1.1	381.50	1	385.50	385.00	0.1	2,357	0.00%
2023/07/05	0.3	390.48	0	0.00	387.50	0.3	2,329	0.01%
2023/07/04	2.5	395.20	2.1	395.00	393.50	0.4	2,306	0.02%
2023/07/03	0.1	392.71	1.4	391.39	392.00	-1.2	2,315	-0.05%
2023/06/30	1.1	381.20	0	0.00	387.50	1.1	2,337	0.05%
2023/06/29	0	391.88	1.1	392.50	393.00	-1	2,319	-0.05%
2023/06/28	2.1	386.07	0	0.00	387.00	2.1	2,343	0.09%
2023/06/27	0.2	387.81	100	386.59	388.00	-99.8	2,384	-4.19%
2023/06/26	1.2	384.38	0	0.00	387.50	1.2	2,383	0.05%
2023/06/21	0	389.35	0	0.00	391.00	0	2,401	0.00%
2023/06/20	1.2	393.10	0	0.00	392.00	1.2	2,385	0.05%
2023/06/19	0.2	400.52	0	0.00	400.00	0.2	2,383	0.01%
2023/06/16	0.3	401.02	4	401.00	401.00	-3.7	2,419	-0.15%
2023/06/15	4.1	408.35	0.1	408.79	407.00	4	2,404	0.17%
2023/06/14	0.3	408.02	1.1	409.07	407.00	-0.8	2,439	-0.03%
2023/06/13	0	412.50	6.2	408.83	414.50	-6.2	2,458	-0.25%
2023/06/12	0.1	399.48	0	0.00	404.00	0.1	2,469	0.00%
2023/06/09	1.1	402.81	3.4	403.09	403.00	-2.3	2,477	-0.09%
2023/06/08	0.4	396.52	10	398.50	395.00	-9.6	2,479	-0.39%
2023/06/07	0	398.00	3.2	400.09	401.50	-3.1	2,477	-0.13%
2023/06/06	0.1	389.00	0	0.00	392.00	0.1	2,475	0.00%
2023/06/02	0	0.00	17.1	383.72	387.00	-17.1	2,473	-0.69%
2023/06/01	1	380.50	0	0.00	380.50	1	2,501	0.04%
2023/05/31	1.1	382.95	1.1	382.02	382.00	0	2,508	0.00%
2023/05/30	3	380.66	3	380.83	378.00	0	2,502	0.00%
2023/05/29	6	387.41	1.6	387.75	388.00	4.4	2,503	0.18%
2023/05/26	10.6	377.59	4.3	377.66	379.00	6.3	2,514	0.25%
2023/05/25	1	371.00	0	0.00	370.50	1	2,617	0.04%
2023/05/24	1.1	371.14	2	371.75	372.00	-0.9	2,674	-0.03%
2023/05/23	1	374.00	0	0.00	373.00	1	2,737	0.04%
2023/05/22	2.1	375.02	1.1	376.98	375.50	1.1	2,786	0.04%
2023/05/19	0.3	375.50	0	0.00	376.00	0.3	2,806	0.01%
2023/05/18	5.1	373.53	0	0.00	373.50	5.1	2,845	0.18%
2023/05/17	0.1	373.86	0.1	374.00	374.50	0	2,870	0.00%
2023/05/16	0	374.00	0.1	374.77	374.00	-0.1	2,885	0.00%
2023/05/15	0.1	370.00	3	368.00	368.00	-2.9	2,925	-0.10%
2023/05/12	0	0.00	4	364.00	369.00	-4	2,955	-0.14%
2023/05/11	0.1	370.00	2	371.00	373.00	-1.9	2,975	-0.06%
2023/05/10	2	367.25	1	370.00	368.50	1	3,057	0.03%
2023/05/09	2.1	363.79	1	365.00	364.50	1.1	3,065	0.03%
2023/05/08	0.1	374.00	0	0.00	369.00	0.1	3,087	0.00%
2023/05/05	1	368.00	0	0.00	366.00	1	3,097	0.03%
2023/05/04	0.1	372.01	111.3	371.83	373.50	-111.2	3,154	-3.53%	大賣/鉅額交易
2023/05/03	0.1	366.50	1	365.50	368.00	-0.9	3,168	-0.03%
2023/05/02	7.1	364.38	1.1	365.00	363.50	6	3,204	0.19%
2023/04/28	1.1	355.71	0	0.00	359.00	1.1	3,255	0.04%
2023/04/27	2.1	360.00	11.1	355.14	359.00	-9	3,232	-0.28%
2023/04/26	1	337.24	2	346.00	345.00	-1	3,181	-0.03%
2023/04/25	9.3	352.27	0	0.00	344.50	9.3	3,192	0.29%
2023/04/24	0.1	368.00	0	0.00	367.00	0.1	3,117	0.00%
2023/04/21	5.3	373.73	5	380.00	367.00	0.3	3,078	0.01%
2023/04/20	6	380.33	1	386.00	385.00	5	3,058	0.16%
2023/04/19	3	387.33	0	387.50	387.00	3	3,124	0.10%
2023/04/18	0.1	396.24	0	0.00	392.50	0.1	3,169	0.00%
2023/04/17	0	394.00	3	393.83	400.00	-3	3,146	-0.10%
2023/04/14	0	383.00	1.1	385.05	389.00	-1.1	3,115	-0.04%
2023/04/13	1	383.00	2	384.00	383.00	-1	3,097	-0.03%
2023/04/12	0.2	387.01	5.2	389.93	387.00	-5	3,091	-0.16%
2023/04/11	0.1	385.00	2.1	385.21	385.00	-2.1	3,075	-0.07%
2023/04/10	2.3	378.59	1.5	379.50	378.50	0.8	3,082	0.03%
2023/04/07	0	380.50	0	0.00	379.00	0	3,090	0.00%
2023/04/06	4	381.88	0	381.50	380.00	4	3,100	0.13%
2023/03/31	0.1	387.57	53	387.74	387.50	-52.9	3,089	-1.71%
2023/03/30	2.2	382.30	1.1	382.45	382.50	1.1	3,126	0.04%
2023/03/29	1.2	380.79	1	382.04	379.50	0.2	3,187	0.01%
2023/03/28	11.2	382.65	3	384.50	380.00	8.2	3,238	0.25%
2023/03/27	0	394.25	10	395.00	393.00	-10	3,268	-0.31%
2023/03/24	0.3	396.53	1	397.51	396.00	-0.7	3,350	-0.02%
2023/03/22	0	395.50	1.1	394.00	393.50	-1.1	3,410	-0.03%
2023/03/21	4	388.87	0	0.00	389.00	4	3,433	0.12%
2023/03/20	2.1	393.19	0	392.00	391.50	2.1	3,429	0.06%
2023/03/17	1	399.01	2	402.50	397.50	-1	3,454	-0.03%
2023/03/16	0	390.27	2.1	390.47	392.00	-2.1	3,443	-0.06%
2023/03/15	0	392.00	10.3	388.22	384.00	-10.2	3,477	-0.29%
2023/03/14	1	380.50	3.8	381.54	379.00	-2.8	3,555	-0.08%
2023/03/13	0	384.00	1.8	382.50	386.00	-1.8	3,605	-0.05%
2023/03/10	6	381.16	4.2	380.95	379.50	1.8	3,649	0.05%
2023/03/09	0	0.00	8	392.94	390.50	-8	3,713	-0.22%
2023/03/08	4.1	382.76	2	385.75	387.00	2.1	3,807	0.05%
2023/03/07	19.1	387.36	1	388.00	387.50	18.1	3,900	0.46%
2023/03/06	6.1	390.29	608	388.52	388.00	-601.9	3,973	-15.15%	大賣/鉅額交易
2023/03/03	11	382.91	1.1	379.55	379.50	9.9	4,040	0.25%
2023/03/02	1.2	377.33	2	379.25	380.00	-0.8	4,160	-0.02%
2023/03/01	2.2	378.88	0.1	381.00	379.00	2.1	4,196	0.05%
2023/02/24	3.3	382.41	1.6	382.54	380.00	1.8	4,217	0.04%
2023/02/23	3	381.01	4.8	382.27	382.50	-1.7	4,205	-0.04%
2023/02/22	6	370.67	3	370.33	370.50	3	4,100	0.07%
2023/02/21	0.2	370.25	400.1	371.59	370.50	-399.9	4,056	-9.86%	大賣/鉅額交易
2023/02/20	0.2	367.26	1	364.50	368.00	-0.8	4,054	-0.02%
2023/02/17	1	358.01	0	0.00	359.50	1	4,071	0.03%
2023/02/16	1.2	360.00	7	355.43	359.50	-5.8	4,142	-0.14%
2023/02/15	3.6	353.47	0	0.00	353.50	3.6	4,189	0.09%
2023/02/14	4	351.63	13.6	350.96	355.00	-9.6	4,187	-0.23%
2023/02/13	4.6	346.72	1	348.00	345.00	3.6	4,217	0.08%
2023/02/10	4.2	356.33	0	0.00	357.00	4.2	4,225	0.10%
2023/02/09	0	0.00	1	361.50	361.50	-1	4,236	-0.02%
2023/02/08	12.5	355.99	11.8	356.68	364.50	0.8	4,221	0.02%
2023/02/07	2	333.26	1	334.50	334.00	1	4,159	0.02%
2023/02/06	1.5	335.92	0	0.00	333.00	1.5	4,186	0.04%
2023/02/03	3.2	348.30	3.3	347.34	348.00	-0.2	4,222	0.00%
2023/02/02	86	344.58	44.5	344.22	347.00	41.5	4,289	0.97%
2023/02/01	0	326.50	102.2	324.93	329.50	-102.2	4,259	-2.40%	大賣/鉅額交易
2023/01/31	1	320.98	0.1	320.43	320.00	0.9	4,254	0.02%
2023/01/30	0.1	324.05	1	323.00	323.50	-0.9	4,255	-0.02%
2023/01/17	1.2	318.74	0.8	318.63	316.50	0.4	4,242	0.01%
2023/01/16	0	322.00	102	320.89	321.00	-102	4,267	-2.39%	大賣/鉅額交易
2023/01/13	0.1	318.00	10.2	325.86	317.50	-10.1	4,297	-0.24%
2023/01/12	2	323.75	6	322.59	323.00	-4	4,298	-0.09%
2023/01/11	0.1	320.95	101.2	322.24	323.00	-101.1	4,309	-2.35%	大賣/鉅額交易
2023/01/10	1	323.39	1.2	321.31	323.50	-0.2	4,349	0.00%
2023/01/09	3.2	315.14	3.1	317.34	321.00	0.1	4,328	0.00%
2023/01/06	2.4	299.74	5	303.10	307.00	-2.6	4,315	-0.06%
2023/01/05	0.2	292.49	0	0.00	289.00	0.2	4,319	0.00%
2023/01/04	1.2	291.08	0	0.00	289.00	1.2	4,412	0.03%
2023/01/03	0.1	287.50	0	0.00	289.00	0.1	4,485	0.00%
2022/12/30	1	285.50	0	0.00	281.00	1	4,566	0.02%
2022/12/29	1	283.00	1	283.00	282.50	0	4,602	0.00%
2022/12/28	1.3	284.69	0	0.00	283.00	1.3	4,670	0.03%
2022/12/27	1	293.50	1	290.00	293.00	0	4,686	0.00%
2022/12/26	1	285.00	1	286.50	286.50	0	4,702	0.00%
2022/12/23	2	289.00	2	285.00	289.00	0	4,765	0.00%
2022/12/22	3.2	292.44	0.1	291.00	290.50	3.1	4,830	0.06%
2022/12/21	1	285.00	0	0.00	285.50	1	4,843	0.02%
2022/12/20	6.2	289.69	2	289.75	286.50	4.2	4,847	0.09%
2022/12/19	0.2	293.89	2	296.00	294.00	-1.8	4,828	-0.04%
2022/12/16	0	295.50	0	297.00	293.00	0	4,772	0.00%
2022/12/15	1	302.50	0.1	304.50	302.00	0.9	4,708	0.02%
2022/12/14	0	295.50	0.2	297.94	301.50	-0.2	4,701	0.00%
2022/12/13	1.1	292.84	0.1	296.00	292.50	1	4,687	0.02%
2022/12/12	2.1	295.84	2	297.50	299.50	0.1	4,706	0.00%
2022/12/09	2	300.00	53.1	297.14	299.50	-51.1	4,708	-1.09%
2022/12/08	1.2	293.22	0	0.00	292.50	1.2	4,686	0.03%
2022/12/07	3.1	302.77	1	304.00	297.50	2.1	4,695	0.04%
2022/12/06	1.4	308.48	2.1	310.17	305.50	-0.6	4,686	-0.01%
2022/12/05	1.2	323.57	1	328.00	322.50	0.2	4,644	0.01%
2022/12/02	1.1	325.59	1.2	328.36	326.00	0	4,620	0.00%
2022/12/01	1	326.52	2.2	329.45	333.00	-1.2	4,607	-0.03%
2022/11/30	2.1	311.60	3.2	313.71	317.00	-1.1	4,584	-0.02%
2022/11/29	2.2	316.99	14.1	312.43	314.50	-11.8	4,490	-0.26%
2022/11/28	0	325.35	53	325.28	321.50	-53	4,403	-1.20%
2022/11/25	15.7	337.32	2.1	336.45	330.50	13.6	4,353	0.31%
2022/11/24	2.6	335.64	3.1	335.74	343.00	-0.5	4,250	-0.01%
2022/11/23	2.1	329.03	2.3	329.07	327.00	-0.2	4,134	0.00%
2022/11/22	1	321.00	15	316.17	323.50	-14	4,091	-0.34%
2022/11/21	196	326.45	5.1	324.99	325.00	190.9	4,059	4.70%	大買/鉅額交易
2022/11/18	2	325.99	1	319.50	321.00	1	4,037	0.03%
2022/11/17	0.1	321.00	0.1	320.11	322.50	0	4,040	0.00%
2022/11/16	1	315.02	5.1	320.46	322.00	-4.1	4,023	-0.10%
2022/11/15	2.1	315.47	2	315.00	315.00	0.1	3,960	0.00%
2022/11/14	7	307.00	0	309.00	307.50	7	3,900	0.18%
2022/11/11	1	298.01	21.2	297.89	300.50	-20.2	3,821	-0.53%
2022/11/10	0	281.00	0.4	283.30	283.00	-0.4	3,737	-0.01%
2022/11/09	1	284.00	4.1	283.21	284.00	-3.1	3,719	-0.08%
2022/11/08	3.3	272.36	6	275.76	268.00	-2.7	3,698	-0.07%
2022/11/07	54.2	274.05	0	274.50	274.00	54.2	3,674	1.47%
2022/11/04	0	0.00	2	265.00	267.00	-2	3,656	-0.05%
2022/11/03	1	262.00	0	264.00	264.00	1	3,673	0.03%
2022/11/02	1	264.50	0	0.00	262.00	1	3,651	0.03%
2022/11/01	13	261.00	1	261.00	259.50	12	3,623	0.33%
2022/10/31	20.1	243.50	20	248.50	255.00	0.1	3,567	0.00%
2022/10/28	0	257.00	0	0.00	255.50	0	3,472	0.00%
2022/10/27	0	256.00	0.2	256.25	256.50	-0.2	3,470	-0.01%
2022/10/26	199	251.15	1	255.00	254.50	198	3,478	5.69%	大買/鉅額交易
2022/10/25	0	250.00	5	254.20	251.50	-5	3,493	-0.14%
2022/10/24	13	261.00	2.3	262.09	260.00	10.7	3,518	0.30%
2022/10/21	6	255.67	0	0.00	252.50	6	3,513	0.17%
2022/10/20	3	250.00	3	250.50	253.00	0	3,502	0.00%
2022/10/19	0	252.50	0.1	253.00	251.50	-0.1	3,477	0.00%
2022/10/18	3.2	252.29	3	251.17	252.00	0.2	3,478	0.00%
2022/10/17	0	0.00	0.1	247.00	251.00	-0.1	3,463	0.00%
2022/10/14	3.1	240.62	5.4	245.86	246.00	-2.3	3,481	-0.07%
2022/10/13	2.3	236.95	1.5	241.80	234.00	0.8	3,482	0.02%
2022/10/12	4.1	242.60	2.1	243.17	242.00	2	3,444	0.06%
2022/10/11	2.3	247.41	1.2	248.24	247.00	1.1	3,398	0.03%
2022/10/07	5.7	266.47	5	265.40	259.50	0.7	3,381	0.02%
2022/10/06	20.2	277.64	5	284.50	278.50	15.2	3,317	0.46%
2022/10/05	7.3	279.46	147.1	285.00	279.50	-139.8	3,306	-4.23%	大賣/鉅額交易
2022/10/04	6	278.66	61	280.93	278.50	-55	3,310	-1.66%
2022/10/03	1	264.05	3	268.67	269.00	-2	3,284	-0.06%
2022/09/30	1.1	266.13	0	0.00	270.00	1.1	3,312	0.03%
2022/09/29	1.1	266.95	1	269.00	266.00	0.1	3,309	0.00%
2022/09/28	0.3	281.82	151	280.06	271.50	-150.7	3,311	-4.55%	大賣/鉅額交易
2022/09/27	2.1	289.70	105	287.95	289.00	-102.9	3,318	-3.10%	大賣/鉅額交易
2022/09/26	0.1	297.75	201	292.79	294.50	-200.9	3,296	-6.09%	大賣/鉅額交易
2022/09/23	0	303.50	0.1	306.00	303.50	-0.1	3,256	0.00%
2022/09/22	6	300.25	63	300.13	305.50	-57	3,268	-1.74%
2022/09/21	0.1	302.02	1	305.50	305.50	-0.9	3,254	-0.03%
2022/09/20	41	304.89	10	303.80	305.00	31	3,243	0.96%
2022/09/19	7.3	306.93	4.1	310.58	306.00	3.2	3,245	0.10%
2022/09/16	0.2	316.50	3.2	317.00	318.50	-3	3,208	-0.09%
2022/09/15	6.4	320.34	1.2	321.67	315.50	5.2	3,233	0.16%
2022/09/14	3.5	316.79	3.8	318.50	321.50	-0.3	3,239	-0.01%
2022/09/13	2.2	317.46	0.6	319.08	317.50	1.6	3,197	0.05%
2022/09/12	32.4	311.11	3.1	313.23	313.00	29.3	3,167	0.92%
2022/09/08	4.4	329.08	0.3	328.83	331.50	4.1	3,126	0.13%
2022/09/07	24.2	319.80	9	319.22	319.50	15.2	3,089	0.49%
2022/09/06	45.2	343.95	2	340.50	330.00	43.2	3,033	1.42%
2022/09/05	1	334.01	0	0.00	331.00	1	2,989	0.03%
2022/09/02	1	334.05	1	335.50	332.50	0	2,975	0.00%
2022/09/01	3.2	336.65	1	333.00	333.00	2.2	2,956	0.07%
2022/08/31	2	343.25	2	344.00	346.00	0	2,919	0.00%
2022/08/30	2.1	345.23	1	347.50	343.00	1.1	2,919	0.04%
2022/08/29	3.1	342.70	0	0.00	342.00	3.1	2,912	0.11%
2022/08/26	1	352.00	1	354.50	353.50	0	2,911	0.00%
2022/08/25	2.1	348.97	1	353.00	350.00	1.1	2,901	0.04%
2022/08/24	0.1	344.57	0	0.00	343.50	0.1	2,903	0.00%
2022/08/22	2	361.50	2	362.25	361.00	0	2,924	0.00%
2022/08/19	0	367.00	0.1	369.00	364.50	-0.1	2,932	0.00%
2022/08/18	0.1	361.50	2.1	356.97	365.00	-2.1	2,951	-0.07%
2022/08/17	0	358.77	0	0.00	361.00	0	2,943	0.00%
2022/08/16	0	360.09	0	0.00	361.00	0	2,944	0.00%
2022/08/15	0.1	354.21	2.1	361.01	363.00	-2	2,945	-0.07%
2022/08/12	2.1	349.73	2.2	340.41	349.50	-0.1	2,931	0.00%
2022/08/11	0.2	337.04	0	0.00	336.50	0.2	2,941	0.01%
2022/08/10	3.4	331.08	0.4	331.57	329.50	3.1	2,947	0.10%
2022/08/09	21.1	343.60	1	345.00	344.00	20.1	2,939	0.68%
2022/08/08	21.1	350.38	3.1	352.62	349.50	18.1	2,979	0.61%
2022/08/05	1	352.00	3	351.00	352.00	-2	2,977	-0.07%
2022/08/04	0	343.00	0	0.00	344.00	0	2,982	0.00%
2022/08/03	1.2	341.75	1.2	341.75	343.00	0	2,981	0.00%
2022/08/02	4	337.87	2.6	337.77	339.00	1.4	2,960	0.05%
2022/08/01	2.2	341.53	3.3	340.06	347.00	-1	2,923	-0.03%
2022/07/29	7.8	345.23	2	350.38	342.00	5.8	2,882	0.20%
2022/07/28	10	356.99	0.4	353.00	354.00	9.6	2,832	0.34%
2022/07/27	1.1	354.54	1	349.00	355.50	0.1	2,796	0.00%
2022/07/26	2.1	350.31	1.1	357.55	352.50	1	2,774	0.04%
2022/07/25	2.1	363.58	14.4	366.33	362.00	-12.2	2,774	-0.44%
2022/07/22	3.2	368.78	3.2	370.66	369.00	0	2,767	0.00%
2022/07/21	12	364.87	60	363.00	371.50	-48	2,748	-1.75%
2022/07/20	2.3	356.12	33.3	358.68	354.00	-31	2,722	-1.14%
2022/07/19	30.1	341.00	0	0.00	339.00	30.1	2,694	1.12%
2022/07/18	1.1	336.49	4.1	341.99	346.00	-3	2,692	-0.11%
2022/07/15	35	337.94	3.4	334.00	332.50	31.6	2,657	1.19%
2022/07/14	40	319.50	1	318.00	320.00	39	2,618	1.49%
2022/07/13	100.2	317.40	0	0.00	313.50	100.2	2,625	3.81%
2022/07/12	2.4	313.48	135	308.43	313.50	-132.6	2,599	-5.10%	大賣/鉅額交易
2022/07/11	121.2	333.29	7.1	328.74	330.50	114.2	2,538	4.50%	大買/鉅額交易
2022/07/08	40	334.85	33	341.58	335.00	7	2,535	0.28%
2022/07/07	1	327.76	151.2	323.64	328.00	-150.2	2,512	-5.98%	大賣/鉅額交易
2022/07/06	131.1	313.72	1.5	319.00	313.00	129.6	2,472	5.24%	大買/鉅額交易
2022/07/05	4.5	325.67	232.1	320.47	324.00	-227.5	2,417	-9.41%	大賣/鉅額交易
2022/07/04	61.3	339.78	0.3	343.45	339.50	61.1	2,364	2.58%
2022/07/01	121.1	353.76	2	348.50	347.00	119.1	2,329	5.11%	大買/鉅額交易
2022/06/30	81.1	360.87	2	362.25	363.00	79.1	2,343	3.38%
2022/06/29	1.1	373.06	31	373.55	374.50	-29.9	2,352	-1.27%
2022/06/28	5.3	381.21	1	376.00	376.50	4.3	2,343	0.18%
2022/06/27	31.2	394.80	1.6	392.09	388.00	29.6	2,332	1.27%
2022/06/24	51.1	375.90	0	0.00	375.00	51.1	2,308	2.22%
2022/06/23	2.5	390.63	0	0.00	381.00	2.5	2,309	0.11%
2022/06/22	5.6	399.90	0.1	405.00	395.00	5.5	2,268	0.24%
2022/06/21	0.4	416.00	62.1	415.51	419.00	-61.7	2,259	-2.73%
2022/06/20	2.1	416.22	33.1	409.10	404.50	-31	2,263	-1.37%
2022/06/17	73.1	415.93	1.1	431.10	432.00	72.1	2,241	3.21%
2022/06/16	3	433.31	9	438.89	429.50	-6	2,214	-0.27%
2022/06/15	0	430.00	0	0.00	426.00	0	2,233	0.00%
2022/06/14	2	426.00	0	428.00	428.50	2	2,265	0.09%
2022/06/13	2	434.25	1	433.00	433.50	1	2,265	0.04%
2022/06/10	0	446.00	1	444.00	445.50	-1	2,267	-0.04%
2022/06/09	3	448.67	1	447.50	450.00	2	2,272	0.09%
2022/06/08	300	449.42	1	449.50	451.00	299	2,277	13.13%	大買/鉅額交易
2022/06/07	0	0.00	0	446.15	444.50	0	2,282	0.00%
2022/06/06	1	434.01	32.2	447.77	448.50	-31.2	2,297	-1.36%
2022/06/02	1	443.47	0.1	444.00	441.50	1	2,296	0.04%
2022/06/01	30	449.67	2	449.00	446.00	28	2,313	1.21%
2022/05/31	1	439.50	1.1	443.03	445.00	-0.1	2,306	0.00%
2022/05/30	0	440.00	43.3	440.33	443.50	-43.3	2,306	-1.88%
2022/05/27	0	428.50	2.1	428.98	429.50	-2	2,283	-0.09%
2022/05/26	42.1	418.93	4	416.88	417.50	38.1	2,308	1.65%
2022/05/25	21	433.33	1	431.00	429.00	20	2,349	0.85%
2022/05/24	5.1	431.82	1	434.50	422.00	4.1	2,389	0.17%
2022/05/23	1	433.52	0	0.00	430.50	1	2,404	0.04%
2022/05/20	2	439.00	1	443.00	437.50	1	2,416	0.04%
2022/05/19	1	435.13	8.5	438.56	441.50	-7.5	2,420	-0.31%
2022/05/18	0	432.60	4	432.27	432.00	-4	2,401	-0.17%
2022/05/17	40	429.88	2	434.50	431.50	38	2,391	1.59%
2022/05/16	4	427.25	3.3	433.95	427.00	0.8	2,387	0.03%
2022/05/13	41	417.05	1.2	418.17	416.50	39.8	2,355	1.69%
2022/05/12	21	414.76	2	415.25	410.50	19	2,364	0.80%
2022/05/11	1.3	416.50	0	0.00	415.00	1.3	2,375	0.05%
2022/05/10	61	413.26	4.2	413.91	414.50	56.8	2,384	2.38%
2022/05/09	1.1	410.20	0	408.50	408.00	1.1	2,425	0.05%
2022/05/06	0	0.00	4	409.50	409.00	-4	2,443	-0.16%
2022/05/05	65	414.04	3	415.00	415.00	62	2,463	2.52%
2022/05/04	11	403.82	0.2	404.00	405.00	10.9	2,436	0.45%
2022/05/03	21	402.97	0.1	403.00	403.00	20.9	2,447	0.86%
2022/04/29	6	407.08	1	405.00	407.50	5	2,453	0.20%
2022/04/28	36	394.45	0.1	390.25	395.00	35.9	2,430	1.48%
2022/04/27	20.1	383.95	0.1	375.50	382.50	20.1	2,409	0.83%
2022/04/26	32.3	381.22	0.1	382.00	381.00	32.2	2,391	1.35%
2022/04/25	148.2	391.79	0	0.00	392.00	148.2	2,372	6.24%	大買/鉅額交易
2022/04/22	0.2	395.67	0	0.00	395.00	0.2	2,329	0.01%
2022/04/21	0.1	406.00	1	407.50	406.00	-1	2,307	-0.04%
2022/04/20	0.4	405.86	0	0.00	405.00	0.4	2,303	0.02%
2022/04/19	2	407.25	0	0.00	400.00	2	2,302	0.09%
2022/04/18	0	405.70	1	402.50	405.50	-1	2,311	-0.04%
2022/04/15	1.1	400.12	30	402.82	398.00	-28.9	2,318	-1.25%
2022/04/14	2	413.27	3	415.83	416.00	-1	2,325	-0.04%
2022/04/13	1	414.50	1	408.08	413.50	0	2,341	0.00%
2022/04/12	0.2	397.41	0	0.00	396.00	0.2	2,319	0.01%
2022/04/11	14	401.39	1	396.00	396.00	13	2,318	0.56%
2022/04/08	1.1	408.05	0	409.50	407.00	1.1	2,315	0.05%
2022/04/07	0.2	412.24	1	416.00	407.50	-0.8	2,279	-0.04%
2022/04/06	1.3	406.78	1	412.00	413.00	0.3	2,256	0.01%
2022/04/01	112.5	417.93	15	419.00	417.00	97.5	2,220	4.39%	大買/
2022/03/31	0.1	433.00	2	433.00	430.50	-1.9	2,178	-0.09%
2022/03/30	1.1	430.88	0.1	434.50	432.50	1.1	2,170	0.05%
2022/03/29	0.1	434.21	1	436.00	432.50	-0.9	2,168	-0.04%
2022/03/28	5.6	433.42	23	431.11	430.50	-17.4	2,149	-0.81%
2022/03/25	4.2	447.66	1	447.00	446.00	3.2	2,125	0.15%
2022/03/24	2.1	447.86	5	449.50	452.50	-3	2,118	-0.14%
2022/03/23	0.3	456.95	2	460.00	457.50	-1.7	2,115	-0.08%
2022/03/22	0.1	457.96	0	0.00	457.50	0.1	2,114	0.01%
2022/03/21	1	458.50	1	458.04	459.50	0	2,111	0.00%
2022/03/18	3	459.95	1	457.00	455.00	2	2,110	0.10%
2022/03/17	3	455.17	2	457.50	455.00	1	2,071	0.05%
2022/03/16	0.1	443.50	0	0.00	445.00	0.1	2,034	0.01%
2022/03/15	3.1	452.80	0	0.00	447.50	3.1	2,010	0.16%
2022/03/14	1.1	462.49	0	472.00	465.00	1.1	2,008	0.05%
2022/03/11	0	463.50	0	0.00	466.00	0	2,041	0.00%
2022/03/10	0.2	467.26	6.2	464.71	469.00	-6	2,069	-0.29%
2022/03/09	2	456.50	29	451.66	451.00	-27	2,055	-1.31%
2022/03/08	0.2	449.02	1.1	449.92	448.00	-0.9	2,039	-0.04%
2022/03/07	7.6	451.87	0	449.50	449.00	7.6	2,030	0.37%
2022/03/04	260.1	469.76	3	467.67	466.50	257.1	2,044	12.58%	大買/鉅額交易
2022/03/03	154.3	481.18	1.1	478.95	477.50	153.2	2,050	7.47%	大買/鉅額交易
2022/03/01	0.1	476.40	5	473.80	474.50	-4.9	2,028	-0.24%
2022/02/25	15.5	453.78	3	458.50	456.00	12.5	1,986	0.63%
2022/02/24	69.2	460.95	6.6	453.91	455.00	62.6	1,927	3.25%
2022/02/23	1.4	472.30	39	469.53	472.00	-37.6	1,875	-2.00%
2022/02/22	5.2	468.83	3.1	473.66	476.00	2.2	1,853	0.12%
2022/02/21	3	476.50	3.1	481.12	481.50	-0.1	1,822	0.00%
2022/02/18	3.4	482.02	1	482.00	483.00	2.4	1,812	0.13%
2022/02/17	60.4	495.94	0.2	493.00	489.00	60.2	1,798	3.35%
2022/02/16	0	502.33	0.2	501.15	503.00	-0.2	1,798	-0.01%
2022/02/15	1.1	490.16	0	0.00	490.00	1.1	1,781	0.06%
2022/02/14	1.4	492.76	0	0.00	487.50	1.4	1,765	0.08%
2022/02/11	60.1	503.26	1	505.00	504.00	59.1	1,759	3.36%
2022/02/10	1.1	510.09	0	0.00	510.00	1.1	1,746	0.06%
2022/02/09	16.2	505.27	2	498.00	511.00	14.2	1,720	0.82%
2022/02/08	13.1	509.86	1	511.00	514.00	12.1	1,687	0.72%
2022/02/07	33.3	509.59	0	0.00	506.00	33.3	1,673	1.99%
2022/01/26	41	531.51	0	0.00	526.00	41	1,648	2.49%
2022/01/25	205	536.57	0	0.00	531.00	205	1,660	12.34%	大買/鉅額交易
2022/01/24	31	536.19	0	0.00	535.00	31	1,678	1.85%
2022/01/21	30.1	542.96	2	540.50	544.00	28.1	1,691	1.66%
2022/01/20	50	541.18	0	0.00	540.00	50	1,693	2.96%
2022/01/19	3	536.00	0	543.00	541.00	3	1,707	0.17%
2022/01/18	0	540.82	0	546.00	537.00	0	1,721	0.00%
2022/01/17	26.1	535.16	2	533.00	536.00	24.1	1,750	1.38%
2022/01/14	26	532.04	0	0.00	532.00	26	1,752	1.48%
2022/01/13	82.3	539.54	2	541.50	540.00	80.3	1,756	4.57%
2022/01/12	100	543.37	0	541.00	543.00	100	1,760	5.68%
2022/01/11	2.1	547.07	1.2	551.33	543.00	0.9	1,762	0.05%
2022/01/10	0	553.20	100	555.18	557.00	-100	1,731	-5.77%
2022/01/07	0.1	556.28	10	561.10	555.00	-9.9	1,748	-0.56%
2022/01/06	0	556.00	118	559.26	555.00	-118	1,754	-6.72%	大賣/鉅額交易
2022/01/05	0.1	561.56	180.1	558.49	563.00	-180	1,759	-10.23%	大賣/鉅額交易
2022/01/04	1.7	564.49	0	0.00	558.00	1.7	1,783	0.09%
2022/01/03	0.1	577.00	62.1	579.39	573.00	-62	1,789	-3.46%
2021/12/29	0.3	577.13	1	578.00	578.00	-0.7	1,836	-0.04%
2021/12/28	1.3	582.69	0	582.00	583.00	1.3	1,902	0.07%
2021/12/27	28	577.00	2.1	577.24	576.00	26	1,926	1.35%
2021/12/24	0.2	565.00	1	564.00	564.00	-0.9	1,953	-0.04%
2021/12/23	1.2	577.61	0.1	573.30	572.00	1.1	1,971	0.05%
2021/12/22	0.1	571.00	0.3	571.33	573.00	-0.3	2,006	-0.01%
2021/12/21	0	0.00	0.5	569.00	569.00	-0.5	2,008	-0.02%
2021/12/20	0.1	556.17	0	0.00	553.00	0.1	2,020	0.01%
2021/12/17	0.5	563.00	0	565.63	567.00	0.5	2,050	0.02%
2021/12/16	0.1	559.28	1.3	568.18	569.00	-1.2	2,063	-0.06%
2021/12/15	4	542.50	0	0.00	553.00	4	2,106	0.19%
2021/12/14	36.1	549.50	0	0.00	545.00	36.1	2,130	1.69%
2021/12/13	0	558.00	0.3	563.70	556.00	-0.2	2,132	-0.01%
2021/12/10	50	553.28	0.1	555.00	554.00	49.9	2,151	2.32%
2021/12/09	0	563.00	2.1	562.66	558.00	-2.1	2,157	-0.10%
2021/12/08	2	565.52	324.5	569.77	565.00	-322.5	2,161	-14.92%	大賣/鉅額交易
2021/12/07	1.5	571.88	47	576.68	565.00	-45.5	2,163	-2.10%
2021/12/06	3.2	575.15	2.3	577.29	577.00	0.9	2,133	0.04%
2021/12/03	30.7	554.83	0.1	554.50	555.00	30.6	2,110	1.45%
2021/12/02	27.3	550.01	0.1	552.02	554.00	27.2	2,120	1.28%
2021/12/01	11.1	545.19	0.1	548.00	549.00	11	2,125	0.52%
2021/11/30	59	539.97	1	555.00	555.00	58	2,122	2.73%
2021/11/29	9.1	529.85	0.1	536.00	536.00	9	2,095	0.43%
2021/11/26	50	537.12	0	0.00	534.00	50	2,107	2.37%
2021/11/25	5	544.20	0.1	548.00	544.00	4.9	2,106	0.23%
2021/11/24	30	543.67	0.1	538.00	542.00	30	2,114	1.42%
2021/11/23	60	543.40	2	544.00	544.00	58	2,126	2.73%
2021/11/22	30	549.00	3	549.33	548.00	27	2,125	1.27%
2021/11/19	71	547.92	25	550.12	547.00	46	2,134	2.15%
2021/11/18	62	549.79	1	550.00	549.00	61	2,147	2.84%
2021/11/17	71	550.52	0.1	552.11	550.00	70.9	2,155	3.29%
2021/11/16	46.1	543.76	0.3	544.00	549.00	45.8	2,161	2.12%
2021/11/15	25	542.88	0.3	536.65	542.00	24.7	2,184	1.13%
2021/11/12	1.1	525.67	0.1	522.10	523.00	1	2,184	0.04%
2021/11/11	1	517.00	1.1	515.95	522.00	-0.1	2,186	0.00%
2021/11/10	2.1	513.02	3.1	517.40	519.00	-1	2,191	-0.05%
2021/11/09	0.1	517.90	0.4	512.00	511.00	-0.3	2,190	-0.01%
2021/11/08	0	504.20	0	0.00	505.00	0	2,181	0.00%
2021/11/05	20	492.00	1	491.00	499.50	19	2,201	0.86%
2021/11/04	75	487.87	2	488.50	485.50	73	2,189	3.33%
2021/11/03	1.1	485.80	0	0.00	489.50	1.1	2,189	0.05%
2021/11/02	0	0.00	4	494.38	491.50	-4	2,204	-0.18%
2021/11/01	2	497.25	1	502.00	500.00	1	2,196	0.05%
2021/10/29	1	500.00	2	499.50	499.00	-1	2,176	-0.05%
2021/10/28	0	499.53	0	0.00	500.00	0	2,189	0.00%
2021/10/27	1.1	488.19	2.1	495.70	500.00	-1	2,183	-0.05%
2021/10/26	0	489.83	51	488.96	487.00	-51	2,198	-2.32%
2021/10/25	6.1	482.23	54.1	484.49	486.00	-48	2,236	-2.14%
2021/10/22	30.1	473.46	0.1	488.00	475.00	30	2,260	1.33%
2021/10/21	32.1	475.84	1.1	482.62	474.00	31	2,373	1.31%
2021/10/20	3	478.33	0	481.00	475.00	3	2,413	0.12%
2021/10/19	0	480.00	2	479.51	478.00	-2	2,433	-0.08%
2021/10/18	0	470.61	0	0.00	462.00	0	2,443	0.00%
2021/10/15	4	468.13	4	472.12	469.00	0	2,468	0.00%
2021/10/14	0	462.00	3.1	462.37	461.50	-3.1	2,457	-0.13%
2021/10/13	6.4	451.06	2	449.00	448.50	4.4	2,475	0.18%
2021/10/12	23	468.71	1	466.00	464.00	22	2,451	0.90%
2021/10/08	26.1	481.80	9.1	493.73	480.50	17	2,443	0.70%
2021/10/07	8.2	489.81	40	487.77	492.00	-31.8	2,414	-1.32%
2021/10/06	10.1	472.04	4	477.88	474.50	6.1	2,410	0.25%
2021/10/05	49.1	463.78	3	464.83	469.00	46.1	2,386	1.93%
2021/10/04	39	469.68	0	0.00	465.00	39	2,335	1.67%
2021/10/01	4.2	480.13	0	0.00	476.50	4.2	2,330	0.18%
2021/09/30	3	485.50	4.1	492.86	495.50	-1.1	2,323	-0.05%
2021/09/29	21.3	481.82	1.1	484.36	486.00	20.2	2,306	0.88%
2021/09/28	7	503.00	0	0.00	502.00	7	2,283	0.31%
2021/09/27	0	515.00	0.2	515.43	513.00	-0.2	2,295	-0.01%
2021/09/24	24.3	508.48	5.1	515.12	508.00	19.3	2,304	0.84%
2021/09/23	2.2	497.42	0.1	507.14	509.00	2.1	2,272	0.09%
2021/09/22	15.6	488.45	0.2	492.50	488.50	15.4	2,255	0.68%
2021/09/17	6	513.67	0	0.00	524.00	6	2,197	0.27%
2021/09/16	0	518.00	0	0.00	518.00	0	2,184	0.00%
2021/09/15	21.3	522.69	0	524.33	517.00	21.2	2,233	0.95%
2021/09/14	21.1	532.99	0.1	533.00	529.00	21	2,280	0.92%
2021/09/13	1	533.00	0	0.00	534.00	1	2,301	0.04%
2021/09/10	0.1	526.50	1.1	529.64	537.00	-1	2,312	-0.04%
2021/09/09	31.1	523.61	0	533.00	525.00	31	2,307	1.34%
2021/09/08	1.5	525.44	1.3	536.45	525.00	0.3	2,303	0.01%
2021/09/07	1	552.99	1.1	562.01	546.00	-0.1	2,297	0.00%
2021/09/06	0.1	558.98	0.1	569.00	557.00	0	2,295	0.00%
2021/09/03	0.1	564.92	1.1	570.22	565.00	-1	2,284	-0.04%
2021/09/02	1.1	567.19	17	576.59	566.00	-15.9	2,306	-0.69%
2021/09/01	3	578.00	60.1	569.28	577.00	-57.1	2,300	-2.48%
2021/08/31	8	546.00	0	0.00	554.00	8	2,269	0.35%
2021/08/30	15	545.00	0	0.00	548.00	15	2,272	0.66%
2021/08/27	0.1	540.00	0	0.00	540.00	0.1	2,260	0.00%
2021/08/26	0.1	542.00	1	545.00	542.00	-0.9	2,258	-0.04%
2021/08/25	1.1	550.05	6.1	552.35	550.00	-5	2,265	-0.22%
2021/08/24	0	0.00	0.1	556.00	550.00	-0.1	2,272	-0.01%
2021/08/23	0	554.00	0	0.00	552.00	0	2,277	0.00%
2021/08/20	1	535.01	1.1	544.90	537.00	0	2,287	0.00%
2021/08/19	1.2	520.65	0	0.00	517.00	1.2	2,325	0.05%
2021/08/18	0.1	522.00	0	551.00	551.00	0	2,339	0.00%
2021/08/17	0	539.67	1	537.00	529.00	-1	2,364	-0.04%
2021/08/16	40	537.20	0	0.00	545.00	40	2,368	1.69%
2021/08/13	1.3	546.89	0	0.00	542.00	1.3	2,377	0.05%
2021/08/12	0	564.00	0	0.00	563.00	0	2,373	0.00%
2021/08/11	0	570.00	1	569.00	563.00	-1	2,386	-0.04%
2021/08/10	0	581.05	0	582.00	582.00	0	2,413	0.00%
2021/08/09	0	590.20	0.6	590.00	586.00	-0.6	2,421	-0.02%
2021/08/04	1	602.00	0	0.00	602.00	1	2,561	0.04%
2021/08/03	0	0.00	0.1	598.00	600.00	-0.1	2,609	0.00%
2021/08/02	1	584.00	0	0.00	590.00	1	2,581	0.04%
2021/07/30	2.8	595.98	2.1	596.82	588.00	0.7	2,585	0.03%
2021/07/29	4	588.50	4	588.68	599.00	0	2,593	0.00%
2021/07/28	107	585.76	2.2	583.55	587.00	104.8	2,560	4.09%	大買/鉅額交易
2021/07/27	3.1	609.59	6.4	608.11	613.00	-3.3	2,545	-0.13%
2021/07/26	2	568.02	2.1	581.48	567.00	-0.1	2,455	0.00%
2021/07/23	3.1	566.92	2.4	572.34	560.00	0.7	2,422	0.03%
2021/07/22	1	575.98	51.1	569.99	569.00	-50	2,413	-2.07%
2021/07/21	1	571.17	51.4	573.45	569.00	-50.3	2,431	-2.07%
2021/07/20	3	553.67	4.1	552.61	552.00	-1.1	2,470	-0.05%
2021/07/19	2	562.90	2	559.48	560.00	0	2,507	0.00%
2021/07/16	0.1	541.00	0.1	538.92	545.00	0	2,500	0.00%
2021/07/15	1.3	536.40	0.1	534.00	538.00	1.1	2,548	0.04%
2021/07/14	2	518.50	0	0.00	521.00	2	2,540	0.08%
2021/07/13	0	523.00	1	527.00	522.00	-1	2,560	-0.04%
2021/07/09	0.2	517.00	0	0.00	515.00	0.2	2,574	0.01%
2021/07/08	3	522.33	53	523.00	524.00	-50	2,619	-1.91%
2021/07/07	0.1	508.00	51.1	520.92	523.00	-51	2,641	-1.93%
2021/07/06	0.1	516.00	0	0.00	516.00	0.1	2,656	0.00%
2021/07/05	1	513.11	1.1	519.54	521.00	-0.1	2,675	-0.01%
2021/07/02	13	494.62	2	500.88	505.00	11	2,672	0.41%
2021/07/01	1.3	496.50	0.2	502.00	492.50	1.1	2,681	0.04%
2021/06/30	8	502.00	0.1	506.00	505.00	7.9	2,689	0.29%
2021/06/29	0.2	501.00	0	0.00	501.00	0.2	2,705	0.01%
2021/06/28	0	497.25	0	0.00	498.00	0	2,716	0.00%
2021/06/25	1.1	496.84	1	499.50	496.50	0.1	2,791	0.00%
2021/06/24	0	0.00	3.1	503.09	510.00	-3.1	2,815	-0.11%
2021/06/23	2	482.78	0	0.00	484.00	2	2,839	0.07%
2021/06/22	1.1	486.62	0.1	491.00	487.00	1	2,814	0.04%
2021/06/21	2.1	499.10	0.1	505.00	499.50	2.1	2,801	0.07%
2021/06/18	0	0.00	3.1	520.00	516.00	-3.1	2,807	-0.11%
2021/06/17	3	516.33	1	518.00	519.00	2	2,806	0.07%
2021/06/16	0	0.00	4	520.00	516.00	-4	2,841	-0.14%
2021/06/15	1	518.00	0	0.00	518.00	1	2,880	0.03%
2021/06/11	5	516.60	0	518.00	513.00	5	2,915	0.17%
2021/06/10	28	516.96	51.1	515.59	516.00	-23.1	2,957	-0.78%
2021/06/09	0.2	500.12	1	497.50	497.50	-0.8	2,941	-0.03%
2021/06/08	1.1	505.98	1	506.98	502.00	0.1	2,961	0.00%
2021/06/07	3.3	497.20	4	502.51	504.00	-0.8	2,996	-0.03%
2021/06/04	1	498.00	1	502.00	502.00	0	3,014	0.00%
2021/06/03	1	494.04	1	498.00	500.00	0	3,081	0.00%
2021/06/02	17	494.68	2	499.50	491.50	15	3,141	0.48%
2021/06/01	1	509.00	2.5	506.60	506.00	-1.5	3,181	-0.05%
2021/05/31	2	496.02	1	499.00	499.00	1	3,245	0.03%
2021/05/28	1	490.00	2	498.25	497.00	-1	3,268	-0.03%
2021/05/27	30.1	479.78	3	480.00	489.50	27.1	3,291	0.82%
2021/05/26	0	0.00	4.2	486.46	485.50	-4.2	3,290	-0.13%
2021/05/25	13.5	465.86	4	467.38	469.00	9.5	3,265	0.29%
2021/05/24	12	445.33	1	452.50	452.50	11	3,248	0.34%
2021/05/21	41	450.17	0.1	458.50	451.50	40.9	3,303	1.24%
2021/05/20	0.1	449.00	0	0.00	450.00	0.1	3,327	0.00%
2021/05/19	1	470.00	0	0.00	455.50	1	3,365	0.03%
2021/05/18	1	468.00	5.2	469.48	470.00	-4.2	3,374	-0.12%
2021/05/17	1.1	436.50	1	439.50	439.50	0.1	3,408	0.00%
2021/05/14	1.1	451.21	1.2	463.17	451.50	-0.1	3,461	0.00%
2021/05/13	0	450.83	1.1	440.34	450.50	-1.1	3,499	-0.03%
2021/05/12	2.2	437.12	0.2	434.59	436.00	2	3,515	0.06%
2021/05/11	5.8	465.45	3.2	490.81	456.00	2.6	3,492	0.08%
2021/05/10	0	0.00	1	503.00	504.00	-1	3,475	-0.03%
2021/05/07	1	513.99	0	0.00	516.00	1	3,585	0.03%
2021/05/06	1.2	513.33	2	504.25	513.00	-0.8	3,637	-0.02%
2021/05/05	0	499.00	12.5	511.78	499.00	-12.5	3,665	-0.34%
2021/05/04	2	497.52	0.3	500.00	507.00	1.8	3,691	0.05%
2021/05/03	0.1	518.18	3.1	523.40	519.00	-3.1	3,682	-0.08%
2021/04/29	2	536.00	1.1	535.27	532.00	0.9	3,705	0.02%
2021/04/28	1	536.00	140.5	535.25	538.00	-139.5	3,785	-3.68%	大賣/鉅額交易
2021/04/27	2.7	542.66	2	540.00	537.00	0.7	3,833	0.02%
2021/04/26	5	533.99	4	535.00	530.00	1	3,852	0.03%
2021/04/23	4.1	511.32	5.1	513.85	519.00	-1	3,846	-0.03%
2021/04/22	1	503.00	7	500.29	500.00	-6	3,837	-0.16%
2021/04/21	8	506.15	6	499.49	493.50	2	3,856	0.05%
2021/04/20	1	505.00	1.2	501.22	505.00	-0.2	3,878	0.00%
2021/04/19	0	498.00	2.1	499.90	500.00	-2.1	3,942	-0.05%
2021/04/16	0	0.00	0	495.00	499.00	0	4,043	0.00%
2021/04/15	3.1	497.34	44	500.00	500.00	-40.9	4,063	-1.01%
2021/04/14	2.2	495.83	24	499.73	497.50	-21.8	4,104	-0.53%
2021/04/13	1	496.43	2.5	494.13	488.00	-1.5	4,156	-0.04%
2021/04/12	1.2	488.85	1.2	488.13	482.50	0	4,163	0.00%
2021/04/09	1.1	507.27	51	501.84	499.00	-49.9	4,179	-1.19%
2021/04/08	0.1	502.00	54.4	505.88	502.00	-54.3	4,173	-1.30%
2021/04/07	2.1	498.08	55	504.94	504.00	-52.9	4,192	-1.26%
2021/04/06	15	505.33	6.2	505.22	507.00	8.8	4,212	0.21%
2021/04/01	2.1	492.76	1.2	493.28	490.00	0.9	4,190	0.02%
2021/03/31	0	495.85	1	493.50	494.00	-1	4,171	-0.02%
2021/03/30	2	499.50	7.4	499.35	502.00	-5.4	4,142	-0.13%
2021/03/29	0.1	486.00	1.1	488.76	489.50	-1	4,066	-0.03%
2021/03/26	4	472.50	12.1	482.69	484.50	-8.1	4,043	-0.20%
2021/03/25	0.1	466.50	3.1	456.98	466.50	-3.1	3,996	-0.08%
2021/03/24	3	453.50	3	454.83	452.50	0	4,002	0.00%
2021/03/23	1	460.96	2	459.00	458.50	-1	4,065	-0.02%
2021/03/22	1	453.50	1	456.00	456.00	0	4,064	0.00%
2021/03/19	2.1	454.21	0.4	452.50	456.50	1.7	4,061	0.04%
2021/03/18	20.2	465.00	1.4	461.22	462.50	18.7	4,036	0.46%
2021/03/17	0	0.00	2.1	452.40	453.00	-2.1	4,033	-0.05%
2021/03/16	0.2	454.00	1.3	454.08	452.00	-1.1	4,026	-0.03%
2021/03/15	2	444.51	1	448.00	442.00	1	4,069	0.03%
2021/03/12	3.2	448.38	1	446.00	442.50	2.2	4,089	0.05%
2021/03/11	2.5	442.94	0	0.00	444.00	2.5	4,108	0.06%
2021/03/10	3.1	434.82	3	433.00	433.00	0.1	4,105	0.00%
2021/03/09	2.1	437.55	74.3	430.93	431.00	-72.1	4,112	-1.75%
2021/03/08	6.1	455.38	0	0.00	444.00	6.1	4,095	0.15%
2021/03/05	1	459.00	2	456.00	458.50	-1	4,046	-0.02%
2021/03/04	2.4	445.72	2	450.50	450.00	0.4	4,053	0.01%
2021/03/03	28.1	459.00	62.1	458.14	462.50	-33.9	3,993	-0.85%
2021/03/02	25.3	470.89	27	470.74	466.00	-1.7	3,957	-0.04%
2021/02/26	55.3	463.72	2	468.00	460.00	53.3	3,945	1.35%
2021/02/25	1.1	478.79	0.1	483.00	480.50	1.1	3,929	0.03%
2021/02/24	82.2	479.94	1	484.50	478.00	81.2	3,926	2.07%
2021/02/23	129.2	475.80	5	474.80	482.00	124.2	3,916	3.17%	大買/鉅額交易
2021/02/22	100.3	487.38	9	487.67	487.50	91.3	3,888	2.35%
2021/02/19	118.1	490.31	0	0.00	494.00	118.1	3,884	3.04%	大買/鉅額交易
2021/02/18	3.1	505.16	0	0.00	507.00	3.1	3,886	0.08%
2021/02/17	2	521.93	2.3	512.61	515.00	-0.3	3,891	-0.01%
2021/02/05	1	498.32	6.1	492.19	495.00	-5.1	3,848	-0.13%
2021/02/04	4	483.76	7	489.29	476.50	-3	3,811	-0.08%
2021/02/03	2	494.75	11.1	495.10	497.00	-9.1	3,832	-0.24%
2021/02/02	1	481.50	0.1	479.04	482.00	0.9	3,846	0.02%
2021/02/01	0	0.00	1	453.00	467.00	-1	3,834	-0.03%
2021/01/29	5.3	470.03	5.2	468.67	451.50	0.1	3,857	0.00%
2021/01/28	5	482.50	7	483.57	480.00	-2	3,784	-0.05%
2021/01/27	1.1	494.50	2	495.00	486.00	-0.9	3,819	-0.02%
2021/01/26	9.1	483.00	36	498.25	480.00	-26.9	3,785	-0.71%
2021/01/25	6.1	491.74	0	0.00	493.50	6.1	3,779	0.16%
2021/01/22	1.4	504.51	56.1	505.03	496.00	-54.7	3,753	-1.46%
2021/01/21	3	490.03	1	497.82	497.50	2	3,710	0.05%
2021/01/20	0	468.95	1	470.00	473.50	-1	3,618	-0.03%
2021/01/19	11.1	464.48	12	462.17	469.00	-0.9	3,550	-0.03%
2021/01/18	1	431.50	2	435.00	441.50	-1	3,487	-0.03%
2021/01/15	0.7	445.82	0.1	447.00	444.00	0.6	3,445	0.02%
2021/01/14	4	447.48	6	448.58	445.00	-2	3,474	-0.06%
2021/01/13	5	444.90	3	444.50	445.00	2	3,426	0.06%
2021/01/12	4.3	438.00	35	437.34	428.50	-30.7	3,355	-0.92%
2021/01/11	3.5	420.64	113.2	417.99	431.50	-109.7	3,282	-3.34%	大賣/鉅額交易
2021/01/08	28.1	399.75	1	399.01	400.00	27.1	3,176	0.85%
2021/01/07	4	409.25	6	407.66	405.50	-2	3,169	-0.06%
2021/01/06	4.1	399.30	41	401.54	403.50	-36.9	3,150	-1.17%
2021/01/05	56	384.80	0.2	385.50	387.00	55.8	3,084	1.81%
2021/01/04	2.1	391.00	0	0.00	388.50	2.1	3,163	0.07%
2020/12/31	1.3	392.77	1	392.50	390.50	0.3	3,174	0.01%
2020/12/30	0.2	389.98	0	0.00	391.50	0.2	3,195	0.01%
2020/12/29	6	389.08	0.3	389.79	388.00	5.7	3,180	0.18%
2020/12/28	1	399.50	1	397.00	397.00	0	3,170	0.00%
2020/12/25	0	397.00	0	405.00	400.50	0	3,191	0.00%
2020/12/23	0	0.00	2.1	398.05	397.00	-2.1	3,280	-0.06%
2020/12/22	0	403.00	0.1	405.50	395.50	-0.1	3,336	0.00%
2020/12/21	8	408.06	1	406.00	407.00	7	3,356	0.21%
2020/12/18	1.5	410.67	2	407.00	408.00	-0.5	3,357	-0.01%
2020/12/17	2	405.00	14	404.89	405.00	-12	3,351	-0.36%
2020/12/16	0	0.00	0.1	394.50	392.00	-0.1	3,310	0.00%
2020/12/15	0	0.00	3	390.50	389.00	-3	3,372	-0.09%
2020/12/14	0	0.00	1	400.00	396.50	-1	3,403	-0.03%
2020/12/11	2.3	394.12	3	394.50	394.50	-0.8	3,507	-0.02%
2020/12/10	6.2	401.80	5	400.60	398.00	1.2	3,509	0.03%
2020/12/09	1.1	394.66	12	399.46	409.00	-10.9	3,518	-0.31%
2020/12/08	19	389.39	1.2	389.67	389.00	17.8	3,487	0.51%
2020/12/07	1	380.06	8.1	383.87	386.50	-7	3,512	-0.20%
2020/12/04	4	377.38	0.1	380.00	381.50	3.9	3,558	0.11%
2020/12/03	1	382.00	3	388.67	383.50	-2	3,626	-0.06%
2020/12/02	6	387.25	4	386.00	386.00	2	3,646	0.05%
2020/12/01	2	378.50	1	373.50	378.50	1	3,688	0.03%
2020/11/30	0.1	377.00	2	377.00	371.00	-1.9	3,728	-0.05%
2020/11/27	2	370.25	1	373.50	373.50	1	3,697	0.03%
2020/11/26	1	373.50	3	371.67	374.50	-2	3,720	-0.05%
2020/11/25	3	368.67	0	0.00	367.50	3	3,758	0.08%
2020/11/24	2	374.50	3	377.00	373.50	-1	3,747	-0.03%
2020/11/23	1	382.00	6	381.92	382.00	-5	3,730	-0.13%
2020/11/20	3.1	379.01	0	0.00	379.50	3.1	3,739	0.08%
2020/11/19	6.1	382.30	8	381.81	381.00	-1.9	3,758	-0.05%
2020/11/18	1	374.50	3	376.67	378.00	-2	3,757	-0.05%
2020/11/17	3	376.16	4	376.50	372.00	-1	3,811	-0.03%
2020/11/16	2	366.25	1	368.00	369.00	1	3,846	0.03%
2020/11/13	0	0.00	6.4	356.08	362.50	-6.4	3,877	-0.17%
2020/11/12	6.2	351.02	4	352.50	353.00	2.2	3,976	0.06%
2020/11/11	6	345.92	4	345.50	348.00	2	3,968	0.05%
2020/11/10	3.3	356.94	0	0.00	348.50	3.3	3,935	0.08%
2020/11/09	5.1	364.86	2	366.73	362.00	3.1	3,887	0.08%
2020/11/06	1.1	363.86	4	363.63	361.50	-2.9	3,915	-0.08%
2020/11/05	4.1	356.26	0	0.00	353.00	4.1	3,921	0.10%
2020/11/04	7	351.14	3	351.67	358.50	4	3,933	0.10%
2020/11/03	1	355.50	0	0.00	353.50	1	3,975	0.03%
2020/11/02	2	348.50	6	348.00	348.00	-4	4,100	-0.10%
2020/10/29	3	358.50	0	0.00	359.00	3	4,213	0.07%
2020/10/28	1	360.50	0	0.00	364.00	1	4,321	0.02%
2020/10/26	0	0.00	1	367.50	364.00	-1	4,392	-0.02%
2020/10/22	38	364.54	4	364.50	364.50	34	4,418	0.77%
2020/10/21	1	375.50	0	0.00	375.50	1	4,379	0.02%
2020/10/20	4	376.88	2	379.25	376.50	2	4,418	0.05%
2020/10/19	2	376.00	0	0.00	375.00	2	4,442	0.05%
2020/10/16	2	375.00	4	374.38	374.00	-2	4,475	-0.04%
2020/10/15	2	379.50	6	377.83	378.00	-4	4,517	-0.09%
2020/10/14	0	0.00	7	382.50	382.00	-7	4,513	-0.16%
2020/10/13	6	392.08	1	393.00	390.50	5	4,516	0.11%
2020/10/12	8	392.94	11	394.86	394.50	-3	4,505	-0.07%
2020/10/08	3	380.00	2	380.00	380.50	1	4,437	0.02%
2020/10/07	1	373.59	3	378.33	379.00	-2	4,432	-0.04%
2020/10/06	3	373.50	1	371.50	373.50	2	4,457	0.04%
2020/10/05	1	374.00	2	371.50	368.00	-1	4,514	-0.02%
2020/09/30	1	367.00	0	0.00	368.50	1	4,615	0.02%
2020/09/29	7	369.43	0	0.00	367.00	7	4,660	0.15%
2020/09/28	2	366.00	6	367.67	367.00	-4	4,757	-0.08%
2020/09/25	4	354.50	2	359.75	351.50	2	4,771	0.04%
2020/09/24	46	365.76	0	0.00	365.50	46	4,818	0.95%
2020/09/21	4	375.38	4	374.75	374.50	0	4,914	0.00%
2020/09/18	2	378.00	8	379.75	382.00	-6	4,937	-0.12%
2020/09/17	1	375.50	5	370.40	370.50	-4	4,929	-0.08%
2020/09/16	9	372.94	13	375.81	375.50	-4	4,929	-0.08%
2020/09/15	1	366.50	0	0.00	366.50	1	4,844	0.02%
2020/09/14	5	370.70	1	372.50	372.00	4	4,880	0.08%
2020/09/11	1	362.00	3	364.33	366.00	-2	4,862	-0.04%
2020/09/10	2	361.50	1	358.00	359.50	1	4,892	0.02%
2020/09/09	3	357.17	1	360.50	356.00	2	4,888	0.04%
2020/09/08	71	374.99	1	380.00	370.00	70	4,828	1.45%
2020/09/07	6	385.00	5	386.90	381.50	1	4,757	0.02%
2020/09/04	9	385.17	2	385.00	381.50	7	4,749	0.15%
2020/09/03	2	399.00	3	401.33	400.00	-1	4,677	-0.02%
2020/09/02	4	391.75	2	393.50	392.00	2	4,646	0.04%
2020/09/01	1	386.50	2	383.75	387.50	-1	4,677	-0.02%
2020/08/31	4	383.87	4	391.13	380.00	0	4,648	0.00%
2020/08/28	1	385.00	1	388.00	388.50	0	4,634	0.00%
2020/08/27	3	396.00	2	396.50	390.00	1	4,642	0.02%
2020/08/26	2	394.75	1	394.00	397.00	1	4,705	0.02%
2020/08/25	4	399.25	1	397.00	397.00	3	4,805	0.06%
2020/08/24	1	385.72	6	384.83	393.00	-5	4,871	-0.10%
2020/08/21	5	376.80	3	380.33	377.00	2	4,888	0.04%
2020/08/20	3	381.67	5	384.98	373.00	-2	4,803	-0.04%
2020/08/19	3	401.67	4	399.75	402.50	-1	4,741	-0.02%
2020/08/18	3	391.17	2	391.00	388.50	1	4,742	0.02%
2020/08/17	1	405.50	1	411.00	410.00	0	4,702	0.00%
2020/08/14	2	398.25	2	403.00	406.50	0	4,742	0.00%
2020/08/13	2	394.25	2	398.50	392.50	0	4,761	0.00%
2020/08/12	4	399.86	1	397.50	392.50	3	4,866	0.06%
2020/08/11	0	0.00	1.1	413.74	408.50	-1.1	4,860	-0.02%
2020/08/10	7	406.14	4	405.13	404.00	3	4,851	0.06%
2020/08/07	8	410.17	3	415.50	400.50	5	4,819	0.10%
2020/08/06	2	421.25	5	411.50	427.50	-3	4,728	-0.06%
2020/08/05	2	402.75	1	400.00	400.00	1	4,611	0.02%
2020/08/04	3	391.33	1	387.00	398.00	2	4,524	0.04%
2020/08/03	4	389.50	7	389.86	390.00	-3	4,509	-0.07%
2020/07/31	1	368.67	10	374.75	374.50	-9	4,472	-0.20%
2020/07/30	17	367.62	3	366.33	367.00	14	4,437	0.32%
2020/07/29	2	360.25	2.2	358.99	362.00	-0.2	4,469	0.00%
2020/07/28	8	366.38	7	364.71	362.00	1	4,608	0.02%
2020/07/27	6	365.50	11	367.95	365.00	-5	4,655	-0.11%
2020/07/24	2	362.75	1	360.50	360.50	1	4,706	0.02%
2020/07/23	3	371.33	0	0.00	373.00	3	4,708	0.06%
2020/07/22	2	367.00	0	0.00	368.50	2	4,775	0.04%
2020/07/21	5	365.40	5	363.10	365.00	0	4,768	0.00%
2020/07/20	1	349.00	1.2	350.19	351.00	-0.2	4,764	0.00%
2020/07/17	3	345.17	3	346.50	342.50	0	4,832	0.00%
2020/07/16	3	354.17	0	0.00	350.50	3	4,842	0.06%
2020/07/15	1	350.00	0	0.00	350.00	1	4,872	0.02%
2020/07/14	2	358.25	2	354.50	355.00	0	4,943	0.00%
2020/07/13	1	356.00	5	354.00	360.50	-4	4,926	-0.08%
2020/07/10	6.1	362.29	7	364.71	359.50	-0.9	4,898	-0.02%
2020/07/09	11	368.00	7	369.57	367.50	4	4,878	0.08%
2020/07/08	3	352.83	3	352.17	354.00	0	4,762	0.00%
2020/07/07	3	347.33	8	346.63	343.50	-5	4,697	-0.11%
2020/07/06	3	346.50	1	342.00	350.00	2	4,628	0.04%
2020/07/03	61	329.64	10	328.60	333.50	51	4,587	1.11%
2020/07/02	3	323.00	3	319.50	317.00	0	4,552	0.00%
2020/07/01	6	312.25	6.3	312.50	314.00	-0.3	4,521	-0.01%
2020/06/30	5	299.70	3	299.67	299.00	2	4,513	0.04%
2020/06/29	12	298.58	5	298.90	297.50	7	4,618	0.15%
2020/06/24	4	305.75	3	307.33	306.50	1	4,616	0.02%
2020/06/23	8	297.31	6	298.50	295.00	2	4,646	0.04%
2020/06/22	2	298.25	4	298.38	298.50	-2	4,677	-0.04%
2020/06/19	10	295.00	6	294.42	295.00	4	4,726	0.08%
2020/06/18	4	284.13	11.2	286.49	286.00	-7.2	4,719	-0.15%
2020/06/17	7	280.86	13.2	281.69	284.50	-6.2	4,758	-0.13%
2020/06/16	23	272.52	3.1	271.10	274.50	19.9	4,771	0.42%
2020/06/15	1	274.00	6	274.25	272.00	-5	4,847	-0.10%
2020/06/12	6	267.17	9	266.89	270.50	-3	4,888	-0.06%
2020/06/11	7	278.86	4	276.63	273.50	3	4,943	0.06%
2020/06/10	0	0.00	4.1	273.62	273.50	-4.1	4,999	-0.08%
2020/06/09	3	270.50	1	272.00	271.00	2	5,082	0.04%
2020/06/08	2	277.00	5	278.00	275.00	-3	5,151	-0.06%
2020/06/05	3	268.50	4	268.75	269.50	-1	5,147	-0.02%
2020/06/04	64	268.34	4	270.13	268.00	60	5,185	1.16%
2020/06/03	3	267.17	2	266.00	266.00	1	5,194	0.02%
2020/06/02	4	269.25	2	268.75	268.00	2	5,195	0.04%
2020/06/01	2	268.50	4	269.75	269.50	-2	5,138	-0.04%
2020/05/29	3.2	258.16	69	258.83	258.50	-65.8	5,054	-1.30%
2020/05/28	1.2	253.72	4	255.13	254.50	-2.8	5,008	-0.06%
2020/05/27	2	250.75	10	253.05	251.00	-8	5,048	-0.16%
2020/05/26	1.2	251.00	7	251.21	251.00	-5.8	5,116	-0.11%
2020/05/25	4	246.63	3	244.33	247.00	1	5,152	0.02%
2020/05/22	8	248.75	3	251.50	246.50	5	5,127	0.10%
2020/05/21	53	258.38	5	259.00	260.50	48	5,058	0.95%
2020/05/20	9.2	256.62	22	256.32	255.50	-12.8	4,996	-0.26%
2020/05/19	4	259.63	5	260.80	256.00	-1	4,936	-0.02%
2020/05/18	3	250.83	9	250.61	250.00	-6	4,783	-0.13%
2020/05/15	2	243.25	0	0.00	245.50	2	4,734	0.04%
2020/05/14	12	251.21	2	248.75	246.00	10	4,680	0.21%
2020/05/13	3	247.33	12	247.83	251.50	-9	4,679	-0.19%
2020/05/12	2	248.50	27	245.87	244.00	-25	4,640	-0.54%
2020/05/11	3	251.00	0	0.00	250.00	3	4,634	0.06%
2020/05/08	17	252.18	0	0.00	250.50	17	4,630	0.37%
2020/05/07	9	250.06	16	250.25	249.50	-7	4,603	-0.15%
2020/05/06	1	242.00	3	243.50	243.50	-2	4,571	-0.04%
2020/05/05	10.2	242.84	5.1	242.30	242.00	5.1	4,623	0.11%
2020/05/04	16	243.53	11	243.59	242.00	5	4,605	0.11%
2020/04/30	5	252.80	6.1	252.87	257.50	-1.1	4,468	-0.02%
2020/04/29	4	245.88	7	243.21	246.50	-3	4,413	-0.07%
2020/04/28	4	237.50	13.4	237.75	236.50	-9.4	4,357	-0.22%
2020/04/27	4	237.25	11	240.00	236.00	-7	4,386	-0.16%
2020/04/24	2	233.50	1	236.50	231.50	1	4,312	0.02%
2020/04/23	12	237.67	6	237.92	235.50	6	4,387	0.14%
2020/04/22	10	237.60	4	237.77	241.00	6	4,371	0.14%
2020/04/21	4.1	233.12	12	233.92	233.50	-7.9	4,297	-0.18%
2020/04/20	8	233.44	9	232.06	233.00	-1	4,310	-0.02%
2020/04/17	9	236.83	9	233.61	230.50	0	4,321	0.00%
2020/04/16	1	226.50	1	224.50	222.50	0	4,218	0.00%
2020/04/15	2	224.75	2	226.75	224.50	0	4,228	0.00%
2020/04/14	2	224.23	6	221.33	223.00	-4	4,233	-0.09%
2020/04/13	1	216.00	1	218.00	216.00	0	4,237	0.00%
2020/04/10	1	217.50	0	0.00	217.50	1	4,240	0.02%
2020/04/09	1	216.00	1	219.50	219.00	0	4,326	0.00%
2020/04/08	6	218.42	0	0.00	218.00	6	4,374	0.14%
2020/04/07	504	219.71	1	223.00	219.50	503	4,349	11.57%	大買/鉅額交易
2020/04/06	1	215.00	2	219.00	220.00	-1	4,294	-0.02%
2020/04/01	4	214.38	4	215.13	213.00	0	4,264	0.00%
2020/03/31	61	214.52	13	213.88	218.50	48	4,196	1.14%
2020/03/30	103	198.77	0	0.00	199.00	103	4,068	2.53%	大買/鉅額交易
2020/03/27	1.3	201.00	3	207.83	201.00	-1.7	4,021	-0.04%
2020/03/26	0	0.00	2.5	197.64	201.00	-2.5	3,918	-0.06%
2020/03/25	2	188.50	1	191.50	191.00	1	3,879	0.03%
2020/03/24	9	179.44	5	178.80	178.00	4	3,862	0.10%
2020/03/23	11.1	170.84	0	0.00	168.50	11.1	3,868	0.29%
2020/03/20	4	170.88	2	172.75	171.00	2	3,929	0.05%
2020/03/19	2.1	167.24	3	164.00	162.00	-0.9	3,879	-0.02%
2020/03/18	132	181.69	0	0.00	180.00	132	3,777	3.49%	大買/鉅額交易
2020/03/17	4	185.38	3	187.00	184.50	1	3,724	0.03%
2020/03/16	105.1	193.93	3	195.17	187.00	102.1	3,647	2.80%	大買/鉅額交易
2020/03/13	1.1	195.14	20	191.65	201.50	-18.9	3,552	-0.53%
2020/03/12	2.1	214.55	11	212.50	205.00	-8.9	3,481	-0.26%
2020/03/11	3	226.83	2	227.75	225.00	1	3,406	0.03%
2020/03/10	2	228.50	0	0.00	228.00	2	3,399	0.06%
2020/03/09	2	230.00	2	230.75	229.50	0	3,361	0.00%
2020/03/06	82	237.04	0	0.00	236.00	82	3,333	2.46%
2020/03/05	6	235.42	6	235.92	237.50	0	3,348	0.00%
2020/03/04	0	0.00	5	229.00	229.00	-5	3,339	-0.15%
2020/03/03	147	229.34	1	230.00	228.50	146	3,323	4.39%	大買/鉅額交易
2020/03/02	2	213.75	1	216.50	225.00	1	3,316	0.03%
2020/02/27	4.1	229.76	17	231.65	225.00	-12.9	3,275	-0.39%
2020/02/26	235	233.01	17	234.00	236.00	218	3,258	6.69%	大買/鉅額交易
2020/02/25	12	240.54	2	237.00	239.00	10	3,232	0.31%
2020/02/24	6	241.75	50	240.00	239.00	-44	3,208	-1.37%
2020/02/21	1	245.50	1	247.00	245.50	0	3,223	0.00%
2020/02/20	11	254.55	0	0.00	249.50	11	3,277	0.34%
2020/02/19	0	0.00	1	255.50	254.50	-1	3,262	-0.03%
2020/02/18	0	0.00	11	252.00	252.00	-11	3,286	-0.33%
2020/02/17	1	257.50	0	0.00	254.00	1	3,303	0.03%
2020/02/14	8	256.88	4	257.50	257.00	4	3,306	0.12%
2020/02/13	5	252.50	0	0.00	253.00	5	3,304	0.15%
2020/02/12	2	250.00	2	253.75	252.50	0	3,306	0.00%
2020/02/11	2	249.00	0	0.00	248.00	2	3,291	0.06%
2020/02/10	0	0.00	1	245.50	245.00	-1	3,359	-0.03%
2020/02/07	13	251.15	45	251.61	249.50	-32	3,395	-0.94%
2020/02/06	0	0.00	36	255.97	257.50	-36	3,419	-1.05%
2020/02/05	7	247.71	2	246.25	244.00	5	3,437	0.15%
2020/02/04	4	244.38	1	247.00	248.00	3	3,449	0.09%
2020/02/03	0	0.00	3	241.33	243.50	-3	3,474	-0.09%
2020/01/31	1	247.00	2	248.00	247.50	-1	3,468	-0.03%
2020/01/30	4	255.00	1.2	252.83	245.00	2.8	3,478	0.08%
2020/01/20	2	261.75	0	0.00	260.50	2	3,428	0.06%
2020/01/17	5	267.70	6	264.75	262.00	-1	3,452	-0.03%
2020/01/16	6.1	251.47	1	255.50	257.50	5.1	3,395	0.15%
2020/01/15	1	255.50	1	254.50	254.00	0	3,396	0.00%
2020/01/14	5	258.80	7	259.29	261.50	-2	3,417	-0.06%
2020/01/13	12	249.08	2	255.50	257.50	10	3,384	0.30%
2020/01/10	3	245.50	1	247.50	248.00	2	3,375	0.06%
2020/01/09	1	246.00	3	244.00	246.00	-2	3,405	-0.06%
2020/01/08	5	236.20	2	237.25	237.00	3	3,393	0.09%
2020/01/07	4	237.50	43	242.16	235.50	-39	3,409	-1.14%
2020/01/06	1	243.50	1	244.00	243.50	0	3,411	0.00%
2020/01/03	4	249.00	2	250.75	250.00	2	3,448	0.06%
2020/01/02	7	247.64	7	245.36	248.50	0	3,418	0.00%
2019/12/31	11	236.77	0	0.00	235.00	11	3,413	0.32%
2019/12/30	10	236.00	0	0.00	236.00	10	3,539	0.28%
2019/12/27	20	239.25	1	237.50	239.00	19	3,598	0.53%
2019/12/26	1	234.00	1	235.50	235.50	0	3,657	0.00%
2019/12/25	2	235.25	0.1	235.50	235.50	1.9	3,731	0.05%
2019/12/23	1	240.00	0	0.00	238.00	1	3,910	0.03%
2019/12/20	2	237.00	3	238.50	239.50	-1	3,953	-0.03%
2019/12/19	7	240.86	14	240.64	239.00	-7	4,001	-0.17%
2019/12/18	5	247.90	4	248.75	248.00	1	4,006	0.02%
2019/12/17	2	246.75	7	244.29	250.00	-5	3,983	-0.13%
2019/12/16	3	235.17	7	237.57	239.00	-4	3,953	-0.10%
2019/12/13	2	233.75	1.5	232.83	234.00	0.5	4,023	0.01%
2019/12/12	3	233.83	4	234.13	232.50	-1	4,068	-0.02%
2019/12/11	0	0.00	1	234.00	233.50	-1	4,085	-0.02%
2019/12/10	1.1	229.10	5	232.20	232.00	-4	4,102	-0.10%
2019/12/09	1	229.00	12	230.92	230.50	-11	4,112	-0.27%
2019/12/06	1	226.00	4	226.88	226.00	-3	4,117	-0.07%
2019/12/05	10	224.15	2	227.75	223.50	8	4,116	0.19%
2019/12/04	3	224.67	0	0.00	225.00	3	4,096	0.07%
2019/12/03	4	226.75	3	225.33	227.00	1	4,139	0.02%
2019/12/02	10.5	225.26	14	225.00	225.50	-3.5	4,202	-0.08%
2019/11/29	6	232.92	3	234.17	230.50	3	4,207	0.07%
2019/11/28	4	238.50	2	238.25	239.00	2	4,225	0.05%
2019/11/27	10	237.90	4	237.38	238.50	6	4,273	0.14%
2019/11/26	0	234.00	2	235.25	234.50	-2	4,306	-0.05%
2019/11/25	2	233.75	3	237.17	233.00	-1	4,365	-0.02%
2019/11/22	3	231.83	5	233.30	232.50	-2	4,411	-0.05%
2019/11/21	7	226.36	3	228.33	228.00	4	4,425	0.09%
2019/11/20	5	230.30	3	231.67	230.50	2	4,425	0.05%
2019/11/19	1	231.00	9	231.72	234.00	-8	4,426	-0.18%
2019/11/18	0	0.00	2	226.75	227.00	-2	4,450	-0.04%
2019/11/15	0	0.00	4	225.63	226.00	-4	4,529	-0.09%
2019/11/14	2	223.75	0	0.00	221.50	2	4,538	0.04%
2019/11/13	0	0.00	3	226.50	225.50	-3	4,530	-0.07%
2019/11/11	1	223.50	3	223.83	222.00	-2	4,602	-0.04%
2019/11/08	6	225.50	1	230.50	225.00	5	4,597	0.11%
2019/11/07	8	230.06	9	230.44	228.00	-1	4,626	-0.02%
2019/11/06	6	228.17	5	230.20	231.00	1	4,572	0.02%
2019/11/05	5	225.30	3	226.50	228.50	2	4,557	0.04%
2019/11/04	10	225.35	2	227.00	224.00	8	4,552	0.18%
2019/11/01	2	229.50	0	0.00	229.00	2	4,518	0.04%
2019/10/31	1	226.50	1	227.50	226.50	0	4,640	0.00%
2019/10/30	4	226.13	0	0.00	226.00	4	4,746	0.08%
2019/10/29	1	227.50	2	230.50	226.50	-1	4,812	-0.02%
2019/10/28	2	230.50	5	232.00	230.50	-3	4,902	-0.06%
2019/10/25	6	232.42	0	0.00	230.00	6	4,904	0.12%
2019/10/24	0	0.00	6	235.67	237.50	-6	4,895	-0.12%
2019/10/23	0	232.50	2	234.25	233.50	-2	4,904	-0.04%
2019/10/22	6	230.25	6	230.58	230.00	0	4,964	0.00%
2019/10/21	4	232.50	1	233.00	232.00	3	4,992	0.06%
2019/10/18	4	235.50	1.1	235.36	235.50	2.9	5,020	0.06%
2019/10/17	2	233.00	10	234.45	236.50	-8	4,996	-0.16%
2019/10/16	2	229.00	6	230.33	229.00	-4	4,983	-0.08%
2019/10/15	13	229.77	10	231.75	228.00	3	4,973	0.06%
2019/10/14	10	229.80	31	231.11	228.00	-21	4,948	-0.42%
2019/10/09	7	230.93	2	232.00	230.50	5	4,931	0.10%
2019/10/08	4	235.25	6	233.50	233.50	-2	4,954	-0.04%
2019/10/07	10.2	241.48	0	0.00	237.50	10.2	5,032	0.20%
2019/10/04	2	241.25	10	241.90	241.00	-8	5,070	-0.16%
2019/10/03	3	235.50	5	236.10	236.00	-2	4,977	-0.04%
2019/10/02	0	0.00	5.2	233.78	236.00	-5.2	4,939	-0.10%
2019/10/01	12	227.46	41	226.74	230.00	-29	4,941	-0.59%
2019/09/27	3	233.17	2	230.00	230.00	1	4,924	0.02%
2019/09/26	6	232.75	7	232.07	233.50	-1	4,924	-0.02%
2019/09/25	3	223.33	2	225.00	223.50	1	4,868	0.02%
2019/09/24	2	226.00	33	227.21	228.50	-31	4,868	-0.64%
2019/09/23	0	227.00	7	225.93	228.00	-7	4,874	-0.14%
2019/09/20	10	224.75	11	225.05	223.00	-1	4,941	-0.02%
2019/09/19	34	224.26	3	226.67	224.00	31	4,917	0.63%
2019/09/18	8	220.75	8.1	223.23	222.00	-0.1	4,875	0.00%
2019/09/17	4	218.75	18	216.25	218.00	-14	4,794	-0.29%
2019/09/16	6	211.92	0	0.00	211.00	6	4,817	0.12%
2019/09/12	32	215.53	1	216.00	215.50	31	4,817	0.64%
2019/09/11	0	0.00	100	214.35	215.00	-100	4,858	-2.06%
2019/09/10	1	212.50	4.2	212.45	211.50	-3.2	4,880	-0.07%
2019/09/09	2	214.75	1	216.00	215.00	1	4,880	0.02%
2019/09/06	1	218.00	6	217.42	216.50	-5	4,948	-0.10%
2019/09/05	77	215.10	0	0.00	213.50	77	4,992	1.54%
2019/09/04	32	218.77	6	219.50	220.00	26	5,062	0.51%
2019/09/03	7	218.57	1	221.50	214.00	6	5,084	0.12%
2019/09/02	6	219.08	7	218.36	218.00	-1	5,175	-0.02%
2019/08/30	0	0.00	3.2	213.59	215.00	-3.2	5,211	-0.06%
2019/08/29	4	208.63	7	207.29	208.50	-3	5,227	-0.06%
2019/08/28	7	202.21	5	202.00	203.00	2	5,235	0.04%
2019/08/27	2.2	206.64	1	205.50	205.50	1.2	5,257	0.02%
2019/08/26	13	208.12	8	207.13	206.50	5	5,258	0.10%
2019/08/23	2	212.75	2	214.50	214.50	0	5,300	0.00%
2019/08/22	14	213.82	21.2	213.73	212.50	-7.2	5,328	-0.14%
2019/08/21	12	212.33	5	212.20	211.00	7	5,378	0.13%
2019/08/20	10	217.30	11	217.68	217.00	-1	5,437	-0.02%
2019/08/19	5	209.80	6	211.08	211.00	-1	5,407	-0.02%
2019/08/16	16	207.13	0	0.00	206.00	16	5,411	0.30%
2019/08/15	1	209.00	1	212.00	207.50	0	5,480	0.00%
2019/08/14	2	208.25	0.5	207.00	207.00	1.5	5,489	0.03%
2019/08/13	3	208.17	0.3	208.50	208.50	2.8	5,522	0.05%
2019/08/12	3	209.67	6.3	210.73	208.50	-3.3	5,604	-0.06%
2019/08/08	1	207.50	2	207.75	209.00	-1	5,633	-0.02%
2019/08/07	2.2	206.45	3.5	206.86	204.50	-1.3	5,655	-0.02%
2019/08/06	8	204.19	9	204.39	205.00	-1	5,659	-0.02%
2019/08/05	9	204.50	6	204.58	203.50	3	5,660	0.05%
2019/08/02	20	207.68	246	208.74	207.00	-226	5,649	-4.00%	大賣/鉅額交易
2019/08/01	6	207.50	3	212.67	215.00	3	5,539	0.05%
2019/07/31	11	209.45	12	210.88	209.50	-1	5,524	-0.02%
2019/07/30	38	212.46	67	212.00	209.00	-29	5,528	-0.52%
2019/07/29	6	219.08	4	220.25	219.50	2	5,488	0.04%
2019/07/26	1	218.50	1	222.00	219.00	0	5,600	0.00%
2019/07/25	4	219.25	0	0.00	219.50	4	5,654	0.07%
2019/07/24	4	220.63	8	221.50	221.00	-4	5,687	-0.07%
2019/07/23	43	229.06	4	229.75	226.00	39	5,628	0.69%
2019/07/22	21	231.55	19	228.76	232.00	2	5,574	0.04%
2019/07/19	3	224.67	4	225.00	226.50	-1	5,531	-0.02%
2019/07/18	8	218.63	5	219.50	219.00	3	5,510	0.05%
2019/07/17	18	224.47	18	223.94	223.00	0	5,513	0.00%
2019/07/16	9	223.89	5	224.40	222.50	4	5,517	0.07%
2019/07/15	14	222.14	13.1	222.73	226.00	0.9	5,528	0.02%
2019/07/12	19	225.32	21	225.02	225.50	-2	5,548	-0.04%
2019/07/11	23	221.54	22	222.27	221.00	1	5,503	0.02%
2019/07/10	105	220.04	1	220.00	219.00	104	5,397	1.93%	大買/鉅額交易
2019/07/09	0	227.00	3	226.83	227.00	-3	5,281	-0.06%
2019/07/08	5	228.10	0	0.00	226.00	5	5,268	0.09%
2019/07/05	2	228.00	3	228.00	230.00	-1	5,309	-0.02%
2019/07/04	2	228.75	1	231.50	231.00	1	5,262	0.02%
2019/07/03	5	238.00	3	235.00	234.50	2	5,226	0.04%
2019/07/02	1	241.00	9	238.95	245.00	-8	5,207	-0.15%
2019/07/01	1	233.00	3	235.83	233.50	-2	5,143	-0.04%
2019/06/28	12	230.67	0	0.00	228.50	12	5,176	0.23%
2019/06/27	10	237.50	14	237.00	239.00	-4	5,122	-0.08%
2019/06/26	0	0.00	1	223.00	223.50	-1	5,014	-0.02%
2019/06/25	0	0.00	1	225.50	221.00	-1	5,004	-0.02%
2019/06/24	5	224.40	1	222.50	225.00	4	4,955	0.08%
2019/06/21	3	231.17	5	230.60	229.50	-2	4,946	-0.04%
2019/06/20	2	226.50	3	228.00	228.50	-1	4,888	-0.02%
2019/06/19	4	227.00	25	225.64	227.00	-21	4,870	-0.43%
2019/06/18	4	220.63	18	221.89	221.00	-14	4,838	-0.29%
2019/06/17	2	218.00	2	221.00	221.00	0	4,833	0.00%
2019/06/14	3	222.50	5	223.80	221.50	-2	4,904	-0.04%
2019/06/13	20	221.30	16	220.00	221.00	4	4,860	0.08%
2019/06/12	2	220.00	21	220.50	220.00	-19	4,823	-0.39%
2019/06/11	13	216.50	7	217.00	215.00	6	4,716	0.13%
2019/06/10	2	216.00	8	210.94	218.50	-6	4,648	-0.13%
2019/06/06	2	205.25	1	207.00	204.00	1	4,553	0.02%
2019/06/05	10	210.00	8	207.88	205.50	2	4,532	0.04%
2019/06/04	3	206.83	3	208.67	205.50	0	4,554	0.00%
2019/06/03	9	203.00	11	204.05	206.00	-2	4,521	-0.04%
2019/05/31	1	201.50	4	201.13	200.00	-3	4,431	-0.07%
2019/05/30	2	199.50	1	199.50	195.00	1	4,400	0.02%
2019/05/28	4	192.63	7	192.86	194.00	-3	4,365	-0.07%
2019/05/27	9	192.11	38	190.08	189.00	-29	4,352	-0.67%
2019/05/24	1	202.50	0	0.00	202.00	1	4,257	0.02%
2019/05/23	20	204.63	0	0.00	206.00	20	4,238	0.47%
2019/05/22	80	211.81	2	211.75	211.00	78	4,229	1.84%
2019/05/21	10	201.40	0	0.00	200.50	10	4,195	0.24%
2019/05/20	2	200.75	7	203.07	206.50	-5	4,190	-0.12%
2019/05/17	7	213.86	5	211.00	210.50	2	4,158	0.05%
2019/05/16	8	222.56	4.7	216.48	215.00	3.3	4,159	0.08%
2019/05/15	1	223.00	4	223.00	226.00	-3	4,189	-0.07%
2019/05/14	12	216.17	1	217.50	219.00	11	4,210	0.26%
2019/05/13	2	219.25	0	0.00	217.50	2	4,258	0.05%
2019/05/10	2	226.00	3	226.83	225.50	-1	4,290	-0.02%
2019/05/09	0	0.00	0	225.00	225.50	0	4,334	0.00%
2019/05/08	7	232.79	3	232.50	230.00	4	4,341	0.09%
2019/05/07	4	227.13	23	229.61	232.50	-19	4,217	-0.45%
2019/05/06	3	215.17	2	218.50	220.50	1	4,181	0.02%
2019/05/03	0	0.00	1	210.50	219.00	-1	4,168	-0.02%
2019/05/02	3	205.17	1	206.00	205.50	2	4,046	0.05%
2019/04/30	0	0.00	1.1	207.61	209.00	-1.1	3,963	-0.03%
2019/04/29	0	0.00	21	202.71	200.50	-21	3,886	-0.54%
2019/04/26	0	0.00	2	203.00	203.50	-2	3,904	-0.05%
2019/04/25	1	206.50	0	0.00	207.00	1	3,971	0.03%
2019/04/23	46	202.41	1	203.00	203.50	45	4,023	1.12%
2019/04/22	0	206.00	1	204.50	207.00	-1	4,007	-0.02%
2019/04/18	17	194.50	453	193.67	197.50	-436	4,009	-10.88%	大賣/鉅額交易
2019/04/17	15	192.17	52	193.00	192.50	-37	3,996	-0.93%
2019/04/16	2	190.25	2	190.50	190.50	0	4,022	0.00%
2019/04/15	1	195.50	27	194.09	193.50	-26	4,004	-0.65%
2019/04/12	3	188.67	33	191.17	191.50	-30	4,006	-0.75%
2019/04/11	3	194.00	3	197.67	193.00	0	3,982	0.00%
2019/04/10	2	191.25	13	191.92	191.50	-11	3,934	-0.28%
2019/04/09	0	190.50	1	192.00	192.00	-1	3,926	-0.03%
2019/04/08	0	0.00	1	189.50	191.50	-1	3,903	-0.03%
2019/04/03	2	189.25	1	191.50	191.50	1	3,865	0.03%
2019/04/02	1	192.00	2	192.00	192.00	-1	3,840	-0.03%
2019/04/01	2	182.75	4	184.13	185.00	-2	3,784	-0.05%
2019/03/29	3	181.00	5	178.30	182.00	-2	3,739	-0.05%
2019/03/28	8	176.31	2	176.25	176.00	6	3,746	0.16%
2019/03/27	0	178.50	5	179.50	180.50	-5	3,755	-0.13%
2019/03/26	5	178.00	1	177.00	179.00	4	3,762	0.11%
2019/03/25	53	173.77	2	174.75	175.00	51	3,763	1.36%
2019/03/22	51	179.99	8	179.56	180.00	43	3,746	1.15%
2019/03/21	1	180.00	1	179.50	178.00	0	3,768	0.00%
2019/03/20	61	178.41	1	180.00	177.00	60	3,806	1.58%
2019/03/19	0	0.00	47	177.30	179.00	-47	3,777	-1.24%
2019/03/18	2	171.50	3	172.33	172.00	-1	3,694	-0.03%
2019/03/15	2	168.50	0	0.00	168.50	2	3,652	0.05%
2019/03/14	1	169.50	1	168.50	168.00	0	3,632	0.00%
2019/03/13	0	0.00	7	169.50	170.00	-7	3,662	-0.19%
2019/03/12	6	167.33	2	168.75	167.50	4	3,666	0.11%
2019/03/11	5	168.50	14	168.57	167.00	-9	3,678	-0.24%
2019/03/08	260	164.89	7	165.86	165.00	253	3,701	6.84%	大買/鉅額交易
2019/03/07	12	169.17	1	168.50	166.00	11	3,634	0.30%
2019/03/06	7	172.14	8	173.75	174.50	-1	3,732	-0.03%
2019/03/05	10	170.25	5	172.10	173.50	5	3,795	0.13%
2019/03/04	3	175.50	0	0.00	174.50	3	3,748	0.08%
2019/02/27	1	178.00	0	0.00	178.00	1	3,715	0.03%
2019/02/26	182	180.90	85	180.41	180.00	97	3,688	2.63%	大買/
2019/02/25	4	175.38	7	175.07	177.00	-3	3,620	-0.08%
2019/02/22	5	173.10	2	174.50	173.00	3	3,611	0.08%
2019/02/21	191	172.00	1	173.00	177.50	190	3,587	5.30%	大買/鉅額交易
2019/02/20	5	173.90	5	172.00	173.00	0	3,553	0.00%
2019/02/19	6	170.67	9	174.44	174.00	-3	3,518	-0.09%
2019/02/15	7	175.21	5	173.80	176.00	2	3,487	0.06%
2019/02/14	4	174.25	10	173.70	176.50	-6	3,419	-0.18%
2019/02/13	13	170.65	6	171.67	168.50	7	3,334	0.21%
2019/02/12	3	169.00	6	168.25	172.00	-3	3,290	-0.09%
2019/02/11	5	163.70	2	163.00	163.50	3	3,199	0.09%
2019/01/30	21	161.71	22	159.68	163.50	-1	3,116	-0.03%
2019/01/29	1	158.00	2	158.75	160.00	-1	3,024	-0.03%
2019/01/25	3	156.67	3	155.33	156.50	0	3,021	0.00%
2019/01/24	1	149.00	3	151.67	156.00	-2	3,063	-0.07%
2019/01/23	1	149.00	0	0.00	148.00	1	3,057	0.03%
2019/01/22	1	150.50	2	150.75	150.50	-1	3,073	-0.03%
2019/01/18	2	150.25	36	149.63	152.50	-34	3,080	-1.10%
2019/01/17	5	151.40	2	152.00	148.00	3	3,038	0.10%
2019/01/16	0	0.00	2	153.00	153.50	-2	2,956	-0.07%
2019/01/15	4	148.75	3	149.50	151.00	1	2,932	0.03%
2019/01/14	10	145.65	9	146.33	146.50	1	2,893	0.03%
2019/01/11	3	144.00	5	145.10	146.50	-2	2,894	-0.07%
2019/01/10	5	143.80	2	144.25	145.00	3	2,855	0.11%
2019/01/09	0	0.00	1	144.50	144.50	-1	2,854	-0.04%
2019/01/08	2	140.50	0	0.00	139.50	2	2,835	0.07%
2019/01/07	5	139.20	0	0.00	139.50	5	2,812	0.18%
2019/01/03	0	139.00	0	0.00	139.50	0	2,886	0.00%
2019/01/02	0	137.00	1	143.50	137.50	-1	2,918	-0.03%
2018/12/28	4	143.25	0	0.00	143.00	4	2,983	0.13%
2018/12/27	4	141.50	1	141.50	142.00	3	3,076	0.10%
2018/12/26	10	140.00	0	0.00	138.00	10	3,102	0.32%
2018/12/25	0	0.00	0	141.50	140.50	0	3,138	0.00%
2018/12/24	1	140.00	1	139.50	139.50	0	3,210	0.00%
2018/12/21	2	141.50	0	0.00	141.00	2	3,259	0.06%
2018/12/20	1	145.00	1	145.00	146.00	0	3,253	0.00%
2018/12/19	0	144.00	0	0.00	145.00	0	3,229	0.00%
2018/12/18	0	146.00	3	146.83	147.50	-3	3,235	-0.09%
2018/12/17	2	147.00	1	144.00	144.00	1	3,281	0.03%
2018/12/13	0	0.00	3	145.17	146.00	-3	3,276	-0.09%
2018/12/12	1	139.00	8	138.69	140.00	-7	3,264	-0.21%
2018/12/11	1	137.00	0	0.00	136.50	1	3,271	0.03%
2018/12/10	0	138.50	1	139.50	139.00	-1	3,289	-0.03%
2018/12/07	0	138.50	0	0.00	138.50	0	3,336	0.00%
2018/12/06	0	137.50	0	0.00	138.00	0	3,364	0.00%
2018/12/05	0	140.00	0	0.00	140.00	0	3,352	0.00%
2018/12/04	4	143.75	1	143.50	141.00	3	3,352	0.09%
2018/12/03	12	148.13	3	148.33	148.00	9	3,324	0.27%
2018/11/30	2	140.00	4	140.75	141.50	-2	3,270	-0.06%
2018/11/29	10	140.85	226.1	139.75	141.00	-216.1	3,269	-6.61%	大賣/鉅額交易
2018/11/28	5	133.40	8	129.88	134.00	-3	3,120	-0.10%
2018/11/27	2	125.00	2.1	125.32	126.00	-0.1	3,047	0.00%
2018/11/26	2	125.50	0	0.00	125.50	2	3,074	0.07%
2018/11/23	0	0.00	2	126.00	125.50	-2	3,087	-0.06%
2018/11/21	11	124.18	1	127.00	125.00	10	3,103	0.32%
2018/11/19	3	126.00	3	127.00	126.50	0	3,099	0.00%
2018/11/16	2	127.00	3	130.00	126.50	-1	3,115	-0.03%
2018/11/15	4	128.63	23	129.33	129.50	-19	3,102	-0.61%
2018/11/14	9	129.56	9	128.78	129.50	0	3,086	0.00%
2018/11/13	5	124.30	1	126.00	124.00	4	3,041	0.13%
2018/11/12	2	128.50	9	126.67	128.00	-7	3,029	-0.23%
2018/11/09	7	125.07	300	127.67	124.00	-293	3,049	-9.61%	大賣/鉅額交易
2018/11/08	0	0.00	12	127.83	127.50	-12	3,112	-0.39%
2018/11/07	5	125.70	23	128.07	127.50	-18	3,166	-0.57%
2018/11/06	0	0.00	18	127.36	127.00	-18	3,195	-0.56%
2018/11/05	0	0.00	1	127.50	127.00	-1	3,226	-0.03%
2018/11/02	18	130.11	27	128.78	130.00	-9	3,267	-0.28%
2018/11/01	19	126.24	19	127.76	128.00	0	3,417	0.00%
2018/10/31	0	0.00	2	123.50	124.00	-2	3,442	-0.06%
2018/10/29	3	109.33	3	109.67	109.00	0	3,699	0.00%
2018/10/26	155	106.77	4	109.75	109.00	151	3,703	4.08%	大買/鉅額交易
2018/10/25	0	0.00	1	110.50	110.50	-1	3,666	-0.03%
2018/10/24	0	0.00	7	111.64	112.00	-7	3,656	-0.19%
2018/10/23	0	0.00	5	112.10	111.50	-5	3,659	-0.14%
2018/10/22	3	111.50	0	0.00	111.00	3	3,664	0.08%
2018/10/19	1	108.50	0	0.00	110.00	1	3,662	0.03%
2018/10/18	0	0.00	1	110.50	111.00	-1	3,622	-0.03%
2018/10/17	0	113.00	0	0.00	113.50	0	3,615	0.00%
2018/10/16	5	110.20	3	110.50	110.00	2	3,603	0.06%
2018/10/11	1	103.00	2	105.50	105.00	-1	3,528	-0.03%
2018/10/09	0	0.00	1	109.50	109.50	-1	3,469	-0.03%
2018/10/08	220	111.15	1.2	110.20	111.00	218.8	3,422	6.39%	大買/鉅額交易
2018/10/05	203	118.45	0	0.00	116.00	203	3,339	6.08%	大買/鉅額交易
2018/10/03	0	0.00	1	129.50	129.00	-1	3,216	-0.03%
2018/10/02	6	129.83	1	128.50	128.50	5	3,179	0.16%
2018/10/01	2	135.00	7	135.29	136.00	-5	3,107	-0.16%
2018/09/28	1	136.00	1	136.50	136.00	0	3,097	0.00%
2018/09/27	0	0.00	10	133.00	134.00	-10	3,058	-0.33%
2018/09/25	1	135.50	4	137.00	135.50	-3	3,022	-0.10%
2018/09/21	2	137.50	0	0.00	137.50	2	3,010	0.07%
2018/09/20	0	0.00	4	140.50	140.00	-4	2,944	-0.14%
2018/09/19	11	139.18	5	139.40	138.00	6	2,928	0.20%
2018/09/18	12	135.08	1	140.50	140.50	11	2,898	0.38%
2018/09/17	0	0.00	2	137.00	136.00	-2	2,848	-0.07%
2018/09/13	2	135.00	1	132.50	133.00	1	2,796	0.04%
2018/09/12	13	135.92	0	0.00	135.50	13	2,748	0.47%
2018/09/11	3	142.50	0	0.00	142.50	3	2,708	0.11%
2018/09/10	1	138.50	1	135.00	138.50	0	2,692	0.00%
2018/09/07	0	0.00	2	138.50	138.00	-2	2,767	-0.07%
2018/09/06	4	143.63	0	0.00	142.50	4	2,757	0.15%
2018/09/05	13	148.54	14	149.36	149.50	-1	2,739	-0.04%
2018/09/04	2	145.50	1.1	145.53	146.00	0.9	2,707	0.03%
2018/09/03	3	143.83	0	0.00	143.50	3	2,695	0.11%
2018/08/31	13	147.96	365	148.25	149.00	-352	2,665	-13.21%	大賣/鉅額交易
2018/08/30	1	147.00	3	145.67	146.00	-2	2,619	-0.08%
2018/08/29	10.1	143.52	9	145.94	146.00	1.1	2,584	0.04%
2018/08/28	0	143.00	3	143.50	143.50	-3	2,568	-0.12%
2018/08/27	11	139.50	112	141.92	142.00	-101	2,555	-3.95%	大賣/鉅額交易
2018/08/24	13	141.04	10	138.50	138.50	3	2,534	0.12%
2018/08/23	12	139.00	25	139.70	139.50	-13	2,529	-0.51%
2018/08/22	13	136.88	2	136.00	137.00	11	2,513	0.44%
2018/08/21	1	137.50	102	138.44	140.00	-101	2,502	-4.04%	大賣/鉅額交易
2018/08/20	0	0.00	73	135.27	138.00	-73	2,493	-2.93%
2018/08/17	1	136.00	32	136.47	136.50	-31	2,473	-1.25%
2018/08/16	1	133.00	3	132.67	137.50	-2	2,452	-0.08%
2018/08/15	30	136.68	18	135.33	134.50	12	2,404	0.50%
2018/08/14	17	139.71	25	139.46	146.00	-8	2,311	-0.35%
2018/08/13	11	135.36	10	139.00	135.50	1	2,239	0.04%
2018/08/10	12	139.67	8	140.00	140.00	4	2,185	0.18%
2018/08/09	0.1	143.00	12	143.71	143.50	-11.9	2,134	-0.56%
2018/08/08	25	139.94	128	140.89	143.00	-103	2,079	-4.95%	大賣/鉅額交易
2018/08/07	8	136.94	12	139.63	136.00	-4	1,891	-0.21%
2018/08/06	29	138.14	74	135.79	138.00	-45	1,760	-2.56%
2018/08/03	4	132.13	625	134.90	135.00	-621	1,523	-40.75%	大賣/鉅額交易
2018/08/02	0	0.00	11	123.00	123.00	-11	1,409	-0.78%
2018/08/01	40	122.63	0	0.00	122.50	40	1,412	2.83%
2018/07/31	0	0.00	184	122.54	123.00	-184	1,425	-12.91%	大賣/鉅額交易
2018/07/30	3	124.33	202	123.53	123.00	-199	1,421	-14.00%	大賣/鉅額交易
2018/07/27	5	121.50	350	123.21	124.50	-345	1,428	-24.16%	大賣/鉅額交易
2018/07/26	0	0.00	120	121.63	121.50	-120	1,414	-8.48%	大賣/鉅額交易
2018/07/25	0	0.00	90	121.21	121.00	-90	1,433	-6.28%
2018/07/24	0	0.00	50	120.40	120.50	-50	1,495	-3.34%
2018/07/23	30	121.50	30	123.00	120.00	0	1,579	0.00%
2018/07/20	0	0.00	110.1	123.55	123.50	-110.1	1,648	-6.68%	大賣/鉅額交易
2018/07/19	0	0.00	153	122.00	122.00	-153	1,751	-8.73%	大賣/鉅額交易
2018/07/18	1	122.50	122	121.74	121.00	-121	1,775	-6.82%	大賣/鉅額交易
2018/07/17	12	120.67	302	119.58	120.00	-290	1,828	-15.86%	大賣/鉅額交易
2018/07/16	20	117.50	5	118.90	118.00	15	1,822	0.82%
2018/07/13	35	118.64	111.1	120.36	118.50	-76.1	1,856	-4.10%	大賣/
2018/07/12	15	118.13	83	117.21	119.00	-68	1,868	-3.64%
2018/07/11	30	116.17	0	0.00	116.50	30	1,884	1.59%
2018/07/10	1	117.00	0	0.00	116.50	1	1,885	0.05%
2018/07/06	0	0.00	2	114.75	113.50	-2	1,917	-0.10%
2018/07/04	200	112.68	0	0.00	112.00	200	1,970	10.15%	大買/鉅額交易
2018/07/02	0	0.00	1.2	113.83	113.00	-1.2	2,081	-0.06%
2018/06/26	100	111.25	1	113.50	112.00	99	2,134	4.64%
2018/06/25	1	112.00	0	0.00	113.00	1	2,146	0.05%
2018/06/22	4	113.00	4	113.75	114.50	0	2,141	0.00%
2018/06/21	0	0.00	1	114.50	114.00	-1	2,144	-0.05%
2018/06/20	26	113.00	3	113.17	114.00	23	2,156	1.07%
2018/06/19	54	112.63	4	114.25	114.00	50	2,151	2.32%
2018/06/15	3	111.00	4	111.88	113.00	-1	2,179	-0.05%
2018/06/13	39	111.10	3	112.00	112.00	36	2,077	1.73%
2018/06/12	4.1	111.87	0	0.00	111.00	4.1	2,082	0.20%
2018/06/11	4	113.38	3	113.00	112.50	1	2,073	0.05%
2018/06/08	201	114.25	0	0.00	114.00	201	2,086	9.63%	大買/鉅額交易
2018/06/07	3	114.33	1	114.50	115.00	2	2,106	0.09%
2018/06/06	151	116.00	1	116.50	115.00	150	2,152	6.97%	大買/鉅額交易
2018/06/05	252	116.99	1	117.00	115.50	251	2,169	11.57%	大買/鉅額交易
2018/06/01	0	0.00	1.1	117.89	116.50	-1.1	2,150	-0.05%
2018/05/30	166	113.29	0	0.00	112.50	166	2,141	7.75%	大買/鉅額交易
2018/05/29	103	116.47	0	0.00	114.00	103	2,150	4.79%	大買/鉅額交易
2018/05/28	0	0.00	1	118.50	117.50	-1	2,164	-0.05%
2018/05/18	0	0.00	2	114.50	114.00	-2	2,321	-0.09%
2018/05/17	0	0.00	1	114.50	114.50	-1	2,365	-0.04%
2018/05/16	133	115.71	5	116.10	115.50	128	2,396	5.34%	大買/鉅額交易
2018/05/15	202	116.38	6	117.00	117.00	196	2,433	8.06%	大買/鉅額交易
2018/05/14	1	115.50	2	114.00	115.50	-1	2,498	-0.04%
2018/05/11	42	112.68	1	114.00	113.50	41	2,528	1.62%
2018/05/10	0	0.00	201	112.65	112.00	-201	2,541	-7.91%	大賣/鉅額交易
2018/05/09	3	111.50	2	111.50	111.50	1	2,540	0.04%
2018/05/08	122.6	110.37	0	0.00	110.50	122.6	2,588	4.74%	大買/鉅額交易
2018/05/03	100	112.48	0	0.00	112.00	100	2,630	3.80%
2018/04/30	1	112.50	1	110.50	113.00	0	2,631	0.00%
2018/04/27	5.1	109.13	3	109.83	109.50	2.1	2,621	0.08%
2018/04/26	89	112.53	5	111.00	113.00	84	2,565	3.27%
2018/04/25	209	113.50	10	113.50	113.50	199	2,503	7.95%	大買/鉅額交易
2018/04/24	0.1	126.00	0	0.00	126.00	0.1	2,403	0.00%
2018/04/23	0	0.00	3.1	134.88	133.00	-3.1	2,388	-0.13%
2018/04/20	0	127.50	0	0.00	128.00	0	2,370	0.00%
2018/04/19	2	130.50	0	0.00	132.50	2	2,359	0.08%
2018/04/18	0	0.00	2	127.00	128.00	-2	2,338	-0.09%
2018/04/17	2	129.00	0	0.00	128.50	2	2,314	0.09%
2018/04/16	1	130.00	0	0.00	132.50	1	2,280	0.04%
2018/04/13	2	132.00	0	0.00	131.50	2	2,271	0.09%
2018/04/11	95	128.24	2	128.25	130.00	93	2,239	4.15%
2018/04/10	1	129.50	0	0.00	129.50	1	2,208	0.05%
2018/04/09	2	132.50	6	131.50	129.00	-4	2,176	-0.18%
2018/04/03	0	0.00	21	127.05	128.00	-21	2,093	-1.00%
2018/04/02	2	129.00	0	0.00	125.00	2	2,052	0.10%
2018/03/31	4	129.25	0	0.00	130.00	4	2,019	0.20%
2018/03/30	1	126.50	12	127.96	129.00	-11	2,011	-0.55%
2018/03/29	1	125.50	1	125.50	125.50	0	1,988	0.00%
2018/03/28	1	126.50	14	125.46	126.00	-13	1,988	-0.65%
2018/03/27	0	0.00	2	123.50	123.50	-2	1,988	-0.10%
2018/03/26	0	0.00	24	122.69	123.00	-24	1,988	-1.21%
2018/03/22	1	125.00	2	124.00	124.50	-1	2,002	-0.05%
2018/03/21	14	125.50	230.7	125.34	125.00	-216.7	1,999	-10.84%	大賣/鉅額交易
2018/03/20	440	122.99	241	122.61	124.50	199	1,969	10.10%	大買/大賣/鉅額交易
2018/03/19	11	122.55	199	122.50	123.00	-188	1,946	-9.66%	大賣/鉅額交易
2018/03/16	4	121.13	136	122.49	122.50	-132	1,942	-6.79%	大賣/鉅額交易
2018/03/15	0	0.00	5	121.60	123.00	-5	1,934	-0.26%
2018/03/14	25	120.18	249	120.28	120.00	-224	1,931	-11.60%	大賣/鉅額交易
2018/03/13	400	120.00	155	120.18	119.50	245	1,936	12.65%	大買/大賣/鉅額交易
2018/03/12	250	119.74	174	119.97	119.50	76	1,937	3.92%	大買/大賣/
2018/03/09	0	0.00	2	114.00	114.00	-2	1,898	-0.11%
2018/03/08	30	112.50	0	0.00	113.00	30	1,885	1.59%
2018/03/07	0	0.00	1	113.00	113.00	-1	1,890	-0.05%
2018/03/05	3	113.00	4	113.38	112.50	-1	1,946	-0.05%
2018/03/02	20	113.50	1	114.50	113.50	19	1,945	0.98%
2018/03/01	2	115.00	0	0.00	115.50	2	1,934	0.10%
2018/02/27	3	118.00	1	117.00	116.00	2	1,922	0.10%
2018/02/26	0	0.00	14	114.71	115.50	-14	1,884	-0.74%
2018/02/23	2	113.50	2	113.00	112.50	0	1,894	0.00%
2018/02/22	5	112.00	5	113.00	112.50	0	1,911	0.00%
2018/02/21	5	111.00	5	115.00	115.00	0	1,891	0.00%
2018/02/12	2	111.00	0	0.00	111.00	2	1,855	0.11%
2018/02/09	10	108.40	6	109.50	109.00	4	1,851	0.22%
2018/02/08	3	112.00	8	113.31	113.00	-5	1,828	-0.27%
2018/02/07	2	112.25	122	112.27	112.00	-120	1,815	-6.61%	大賣/鉅額交易
2018/02/06	241	109.39	1	108.50	108.00	240	1,787	13.43%	大買/鉅額交易
2018/02/05	53	110.06	0	0.00	114.00	53	1,710	3.10%
2018/02/02	502	115.96	23	116.28	116.00	479	1,693	28.28%	大買/鉅額交易
2018/02/01	533	116.36	121	116.00	116.00	412	1,723	23.90%	大買/大賣/鉅額交易
2018/01/31	16	116.97	0	0.00	116.50	16	1,706	0.94%
2018/01/30	1	122.00	0	0.00	121.50	1	1,664	0.06%
2018/01/29	1	123.00	1	125.00	124.50	0	1,688	0.00%
2018/01/26	4	125.50	103	124.79	126.00	-99	1,684	-5.88%	大賣/
2018/01/25	1	123.00	63	123.65	123.00	-62	1,772	-3.50%
2018/01/24	1	120.50	31	121.52	122.00	-30	1,891	-1.59%
2018/01/23	3	122.33	25	124.58	121.00	-22	1,905	-1.15%
2018/01/22	25	118.50	50	120.74	121.00	-25	1,856	-1.35%
2018/01/19	0	0.00	1	118.50	118.50	-1	1,821	-0.05%
2018/01/18	9	119.50	70	119.64	119.50	-61	1,802	-3.38%
2018/01/17	0	0.00	11	119.00	119.00	-11	1,806	-0.61%
2018/01/16	2	118.00	2	117.25	118.50	0	1,792	0.00%
2018/01/12	1	114.50	2	115.50	115.00	-1	1,760	-0.06%
2018/01/11	0	0.00	1	113.50	114.00	-1	1,748	-0.06%
2018/01/09	1	112.50	1	113.50	112.50	0	1,757	0.00%
2018/01/05	51	111.49	1	111.50	112.50	50	1,764	2.83%
2018/01/03	5	109.50	4	109.00	109.50	1	1,784	0.06%
2018/01/02	0	0.00	1	109.00	109.00	-1	1,799	-0.06%