台積電 (2330)-日盛-頭份券商分點個股進出

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
790
漲跌
▼5
漲幅
-0.63%
成交量
38,988張
產業
上市半導體類股
9597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－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	0	530.00	0	531.00	531.00	0	28,687	0.00%
2023/04/06	5	528.81	3	527.33	530.00	2	28,691	0.01%
2023/03/31	0.3	534.00	11.2	536.02	533.00	-11	28,682	-0.04%
2023/03/30	0	0.00	2.3	535.33	535.00	-2.3	28,524	-0.01%
2023/03/29	0	0.00	3.1	529.66	530.00	-3.1	28,807	-0.01%
2023/03/28	8.3	526.71	6	524.50	525.00	2.2	29,037	0.01%
2023/03/27	2.1	532.01	3.2	533.00	531.00	-1	29,101	0.00%
2023/03/24	1.4	537.39	2.2	537.10	539.00	-0.9	29,626	0.00%
2023/03/23	0.4	532.87	20.3	536.59	538.00	-19.9	29,664	-0.07%
2023/03/22	3.2	527.66	25.5	528.47	533.00	-22.2	29,729	-0.07%
2023/03/21	0.1	513.09	0	0.00	517.00	0.1	29,578	0.00%
2023/03/20	8.4	512.59	4	512.00	512.00	4.4	29,623	0.01%
2023/03/17	2.1	515.44	8.1	515.98	518.00	-6	29,857	-0.02%
2023/03/16	6.7	506.56	13.4	506.92	505.00	-6.7	29,759	-0.02%
2023/03/15	8.3	514.23	0.2	512.00	511.00	8.1	30,002	0.03%
2023/03/14	2	512.00	2.8	512.43	510.00	-0.8	30,291	0.00%
2023/03/13	11.1	514.09	1.6	512.31	516.00	9.5	30,423	0.03%
2023/03/10	2.5	513.49	1.1	513.91	513.00	1.4	30,537	0.00%
2023/03/09	5.2	524.13	2.9	523.35	522.00	2.2	30,832	0.01%
2023/03/08	3.5	519.43	0.1	521.09	521.00	3.4	31,424	0.01%
2023/03/07	1	521.00	5.7	524.56	524.00	-4.6	31,652	-0.01%
2023/03/06	3.2	520.98	2.6	522.39	521.00	0.6	31,886	0.00%
2023/03/03	1.5	516.74	2.2	521.24	516.00	-0.7	32,186	0.00%
2023/03/02	4	518.75	0	0.00	519.00	4	32,254	0.01%
2023/03/01	4.2	513.95	5.3	516.11	522.00	-1.1	32,536	0.00%
2023/02/24	11	522.54	10.3	521.32	511.00	0.6	32,498	0.00%
2023/02/23	3.1	514.68	3.1	518.50	518.00	0	32,298	0.00%
2023/02/22	11.9	507.06	16.1	507.31	507.00	-4.2	32,473	-0.01%
2023/02/21	6.3	515.64	5.2	514.02	516.00	1.1	32,815	0.00%
2023/02/20	15.5	515.28	5.2	517.01	517.00	10.4	34,018	0.03%
2023/02/17	24.7	518.58	10.4	517.57	518.00	14.3	35,571	0.04%
2023/02/16	6.1	527.63	15.2	526.10	528.00	-9.1	36,136	-0.03%
2023/02/15	35.1	525.95	15.8	525.22	525.00	19.3	36,969	0.05%
2023/02/14	6.3	544.77	7.6	544.61	545.00	-1.3	36,474	0.00%
2023/02/13	2.2	539.48	4.7	539.00	541.00	-2.5	36,980	-0.01%
2023/02/10	7.4	542.92	7.2	543.16	545.00	0.2	37,131	0.00%
2023/02/09	0.2	537.42	2.1	538.96	540.00	-2	37,247	-0.01%
2023/02/08	2	538.50	24.6	537.53	540.00	-22.6	37,407	-0.06%
2023/02/07	7.6	524.53	6.9	524.59	523.00	0.7	37,484	0.00%
2023/02/06	13.8	529.82	6.1	529.61	526.00	7.7	37,468	0.02%
2023/02/03	2.5	538.70	9.7	540.61	542.00	-7.2	37,646	-0.02%
2023/02/02	1.6	538.65	19	539.34	540.00	-17.4	37,759	-0.05%
2023/02/01	2.8	526.48	6.4	527.27	530.00	-3.6	37,711	-0.01%
2023/01/31	13.5	526.09	13.7	529.70	522.00	-0.2	37,910	0.00%
2023/01/30	5.6	536.94	100.2	538.80	543.00	-94.6	37,683	-0.25%
2023/01/17	4.3	501.44	11.5	502.23	503.00	-7.2	36,883	-0.02%
2023/01/16	6.3	504.45	13.7	504.64	505.00	-7.4	37,198	-0.02%
2023/01/13	12.2	501.97	49.4	502.69	500.00	-37.3	37,224	-0.10%
2023/01/12	2	486.25	10.3	486.66	486.50	-8.3	36,813	-0.02%
2023/01/11	3.2	484.45	11.7	484.35	484.50	-8.5	37,236	-0.02%
2023/01/10	12.1	484.53	12.5	484.60	486.00	-0.3	37,553	0.00%
2023/01/09	2.1	475.45	34.3	474.43	481.00	-32.2	37,698	-0.09%
2023/01/06	9	457.56	6.3	458.45	458.50	2.8	37,829	0.01%
2023/01/05	6.4	457.64	7.3	457.45	458.50	-0.9	38,114	0.00%
2023/01/04	3	452.99	6	452.00	449.50	-3	38,613	-0.01%
2023/01/03	7	446.16	3.3	449.59	453.00	3.6	39,888	0.01%
2022/12/30	2.7	452.02	4.2	453.49	448.50	-1.5	40,170	0.00%
2022/12/29	7.6	445.17	4.2	445.27	446.00	3.4	40,314	0.01%
2022/12/28	10.6	449.00	4.3	449.30	451.00	6.3	40,705	0.02%
2022/12/27	1.2	459.80	1	461.00	457.00	0.2	40,835	0.00%
2022/12/26	0.2	455.64	3.3	455.23	456.50	-3.1	41,264	-0.01%
2022/12/23	11.3	457.35	7	455.57	455.00	4.3	41,920	0.01%
2022/12/22	5	467.10	7.1	467.92	468.00	-2.1	42,189	-0.01%
2022/12/21	5.4	458.88	1.3	459.54	459.00	4.1	42,527	0.01%
2022/12/20	15.3	462.58	30	457.57	457.50	-14.7	42,340	-0.03%
2022/12/19	2.3	466.87	2.3	466.35	466.50	0	42,359	0.00%
2022/12/16	18.9	468.10	3.1	469.69	471.00	15.8	42,503	0.04%
2022/12/15	10.1	475.87	5	480.48	480.50	5.1	42,205	0.01%
2022/12/14	4	479.62	13.6	479.72	480.50	-9.5	42,204	-0.02%
2022/12/13	13.5	473.37	1.3	473.50	471.50	12.2	42,024	0.03%
2022/12/12	10.5	474.61	5	475.01	475.00	5.5	41,755	0.01%
2022/12/09	6.3	479.77	7	481.00	481.50	-0.7	42,057	0.00%
2022/12/08	15.5	471.47	5.2	471.93	471.50	10.4	42,010	0.02%
2022/12/07	9.4	478.51	3.5	481.54	475.00	5.9	41,933	0.01%
2022/12/06	10.4	483.86	7.4	480.28	478.00	3	41,599	0.01%
2022/12/05	10.3	491.69	8.4	493.89	489.00	1.9	41,283	0.00%
2022/12/02	21.2	494.14	11.3	493.93	492.50	9.9	41,276	0.02%
2022/12/01	6.4	506.90	13.4	503.99	498.50	-7	41,382	-0.02%
2022/11/30	2.2	487.00	6.2	487.16	490.00	-3.9	40,964	-0.01%
2022/11/29	21.2	479.47	19.9	482.81	487.00	1.2	40,277	0.00%
2022/11/28	23.8	485.46	25.6	483.66	480.50	-1.8	40,140	0.00%
2022/11/25	1.2	497.55	24.2	496.45	498.00	-23	40,144	-0.06%
2022/11/24	5	494.50	20.9	494.41	496.00	-15.9	40,134	-0.04%
2022/11/23	22.3	491.97	11.7	491.98	492.00	10.5	40,081	0.03%
2022/11/22	7.6	485.58	6.2	486.78	491.00	1.4	39,966	0.00%
2022/11/21	6.2	484.23	7.3	485.22	482.00	-1.1	39,560	0.00%
2022/11/18	3.4	489.65	4.9	490.61	487.00	-1.5	39,221	0.00%
2022/11/17	18.7	479.90	15.4	479.94	485.00	3.3	38,864	0.01%
2022/11/16	15.1	488.55	44.8	487.15	487.00	-29.7	38,432	-0.08%
2022/11/15	56.5	473.25	49.1	471.29	480.00	7.3	37,352	0.02%
2022/11/14	3.6	446.25	32	445.56	445.00	-28.5	35,699	-0.08%
2022/11/11	5.2	438.27	72.8	439.27	441.50	-67.6	34,964	-0.19%
2022/11/10	22.5	408.28	6.2	409.02	407.50	16.3	34,084	0.05%
2022/11/09	6.7	411.52	32.8	411.49	417.00	-26.1	33,896	-0.08%
2022/11/08	3	396.68	31.5	397.34	399.00	-28.4	33,380	-0.09%
2022/11/07	8.1	389.93	6.7	390.72	390.00	1.3	33,175	0.00%
2022/11/04	28.9	380.42	1	382.50	382.00	27.9	32,981	0.08%
2022/11/03	17.9	385.24	6	384.42	384.00	11.9	32,855	0.04%
2022/11/02	6.1	390.36	4.2	392.09	395.00	1.9	32,546	0.01%
2022/11/01	9.1	390.12	5.4	390.28	391.50	3.7	32,493	0.01%
2022/10/31	6.3	384.61	8.3	386.19	390.00	-2	32,349	-0.01%
2022/10/28	6.1	378.06	2.2	378.32	379.50	3.9	32,143	0.01%
2022/10/27	17.6	385.67	10.6	385.72	385.50	7	31,934	0.02%
2022/10/26	10.2	375.86	27.3	372.33	376.00	-17.1	31,837	-0.05%
2022/10/25	39.2	376.92	23.3	373.84	371.00	15.9	31,259	0.05%
2022/10/24	15.4	389.29	8	387.25	387.00	7.4	30,471	0.02%
2022/10/21	9	391.57	5.2	390.34	389.50	3.7	30,258	0.01%
2022/10/20	21.4	389.67	25	389.32	397.50	-3.6	29,946	-0.01%
2022/10/19	22.4	399.17	6	397.43	395.50	16.4	29,365	0.06%
2022/10/18	5.5	403.39	7.6	405.10	407.00	-2.1	28,847	-0.01%
2022/10/17	14	398.72	5.1	399.30	397.00	8.9	28,600	0.03%
2022/10/14	19.9	413.14	16.8	412.97	412.00	3.1	28,282	0.01%
2022/10/13	24.2	400.27	25.2	398.60	395.00	-1	27,964	0.00%
2022/10/12	34.8	398.26	44.3	398.43	397.50	-9.4	27,663	-0.03%
2022/10/11	48.5	406.72	7.3	404.04	401.50	41.2	27,423	0.15%
2022/10/07	7.7	440.89	1	442.95	438.00	6.7	26,691	0.02%
2022/10/06	0.3	449.91	7.7	449.66	451.00	-7.4	26,693	-0.03%
2022/10/05	7.7	447.66	15.7	446.23	445.00	-7.9	26,921	-0.03%
2022/10/04	5.8	429.16	7.4	429.34	429.00	-1.7	26,530	-0.01%
2022/10/03	12.7	419.45	56.1	418.62	417.00	-43.3	26,223	-0.17%
2022/09/30	21.6	424.66	13.1	424.74	422.00	8.5	26,254	0.03%
2022/09/29	33.6	437.31	39	441.58	435.00	-5.4	26,253	-0.02%
2022/09/28	8.6	441.69	1.1	443.03	438.00	7.5	26,244	0.03%
2022/09/27	5.8	449.09	11	449.14	448.00	-5.2	26,506	-0.02%
2022/09/26	16.5	445.36	20.3	446.40	446.50	-3.8	26,962	-0.01%
2022/09/23	11.6	457.62	6.1	457.57	455.00	5.5	27,451	0.02%
2022/09/22	5.9	461.27	1	462.00	464.50	4.9	27,727	0.02%
2022/09/21	1.4	471.35	0	0.00	471.00	1.4	27,741	0.01%
2022/09/20	3.1	476.95	1	473.52	476.50	2.1	27,593	0.01%
2022/09/19	7.1	468.79	0	468.00	467.00	7.1	27,894	0.03%
2022/09/16	7.6	470.22	1	470.50	472.00	6.6	28,073	0.02%
2022/09/15	9.3	477.59	4	477.63	476.50	5.3	28,147	0.02%
2022/09/14	9.6	481.03	9	480.11	480.00	0.6	28,278	0.00%
2022/09/13	7.5	493.49	8	492.57	493.00	-0.6	28,455	0.00%
2022/09/12	2.4	488.69	14.3	488.93	486.50	-11.9	28,749	-0.04%
2022/09/08	9.1	474.02	4	473.50	475.00	5.1	29,113	0.02%
2022/09/07	21.6	475.60	7.3	473.57	472.50	14.3	29,096	0.05%
2022/09/06	1.3	489.40	2	488.50	489.00	-0.7	29,112	0.00%
2022/09/05	4.9	485.60	7.3	486.01	486.00	-2.5	29,439	-0.01%
2022/09/02	11.3	486.68	8.1	486.15	485.00	3.2	29,720	0.01%
2022/09/01	18.2	492.74	9	491.11	490.50	9.2	29,578	0.03%
2022/08/31	1.6	495.46	1	505.00	505.00	0.6	29,198	0.00%
2022/08/30	14.7	497.20	2.1	496.57	496.00	12.7	28,856	0.04%
2022/08/29	10.1	497.41	8.4	498.43	498.50	1.8	28,778	0.01%
2022/08/26	0	513.00	1.9	513.58	512.00	-1.9	28,629	-0.01%
2022/08/25	1	508.00	9.7	508.39	508.00	-8.7	28,769	-0.03%
2022/08/24	4.2	503.55	1	505.21	503.00	3.2	29,098	0.01%
2022/08/23	14.9	503.82	0	504.00	504.00	14.9	30,061	0.05%
2022/08/22	14	511.73	1	510.00	510.00	13	30,315	0.04%
2022/08/19	1.1	519.06	2.1	520.51	519.00	-1	30,432	0.00%
2022/08/18	14.8	519.93	0.3	520.00	520.00	14.6	30,670	0.05%
2022/08/17	0.4	524.75	3.2	524.37	527.00	-2.8	30,742	-0.01%
2022/08/16	1.1	524.95	9.8	524.33	525.00	-8.7	30,586	-0.03%
2022/08/15	1.1	523.00	7.2	522.34	523.00	-6.1	30,524	-0.02%
2022/08/12	3.7	515.83	9.6	516.09	517.00	-5.8	30,547	-0.02%
2022/08/11	2.1	513.44	13.6	512.79	514.00	-11.6	30,704	-0.04%
2022/08/10	13.5	501.18	4	501.25	500.00	9.5	30,818	0.03%
2022/08/09	7.5	506.76	3	505.67	510.00	4.5	30,879	0.01%
2022/08/08	3.6	511.71	7.3	512.34	512.00	-3.7	30,879	-0.01%
2022/08/05	4.6	515.28	25.4	511.20	516.00	-20.8	31,041	-0.07%
2022/08/04	6.2	498.99	2.9	501.02	500.00	3.3	31,033	0.01%
2022/08/03	4.1	495.87	9.1	498.80	501.00	-5.1	31,051	-0.02%
2022/08/02	13.5	491.58	5	492.44	492.00	8.5	31,285	0.03%
2022/08/01	12.2	502.90	0.4	502.62	504.00	11.8	31,013	0.04%
2022/07/29	1.2	509.71	5.6	508.37	509.00	-4.4	31,151	-0.01%
2022/07/28	3	503.66	12.5	505.17	501.00	-9.4	31,006	-0.03%
2022/07/27	6.1	499.18	5.3	495.53	502.00	0.8	30,718	0.00%
2022/07/26	3.8	495.31	5	492.50	495.00	-1.2	30,869	0.00%
2022/07/25	6.3	500.79	2.1	501.42	499.50	4.2	31,179	0.01%
2022/07/22	10.2	502.02	11.7	503.10	503.00	-1.5	31,681	0.00%
2022/07/21	15.6	497.12	11.6	497.11	501.00	4.1	32,190	0.01%
2022/07/20	7.7	498.58	13.5	498.47	495.00	-5.8	32,415	-0.02%
2022/07/19	10.3	489.08	13.2	489.51	491.00	-2.9	32,545	-0.01%
2022/07/18	178	496.90	157.3	495.36	495.50	20.7	32,701	0.06%	大買/大賣/
2022/07/15	11.2	487.67	16.7	487.05	492.50	-5.5	32,356	-0.02%
2022/07/14	7.6	472.05	7.6	473.76	475.00	0.1	31,952	0.00%
2022/07/13	11.6	470.06	25.6	470.30	470.50	-14	31,697	-0.04%
2022/07/12	6.8	453.73	6.4	452.26	449.50	0.4	31,226	0.00%
2022/07/11	8.1	466.06	6.2	465.41	462.00	1.9	31,311	0.01%
2022/07/08	5.6	466.39	4	466.45	467.00	1.6	31,263	0.01%
2022/07/07	16.2	447.92	202.3	444.18	457.50	-186.1	31,229	-0.60%	大賣/鉅額交易
2022/07/06	8.1	438.39	6	441.75	435.50	2.1	30,937	0.01%
2022/07/05	169.5	438.07	12.1	439.66	446.00	157.4	30,873	0.51%	大買/鉅額交易
2022/07/04	40.4	444.57	49.3	446.26	440.00	-8.8	30,506	-0.03%
2022/07/01	24.4	459.92	6.2	460.96	453.50	18.3	30,347	0.06%
2022/06/30	14.8	480.24	4	481.25	476.00	10.8	29,946	0.04%
2022/06/29	1	494.20	12.1	494.52	491.00	-11.1	29,671	-0.04%
2022/06/28	8.9	497.50	1	497.51	497.50	7.9	29,540	0.03%
2022/06/27	6.3	501.70	11.1	501.10	498.50	-4.8	29,972	-0.02%
2022/06/24	11.8	488.60	13.1	488.88	486.50	-1.3	29,589	0.00%
2022/06/23	14.7	487.53	11.6	488.04	485.50	3.2	29,563	0.01%
2022/06/22	11.5	497.98	5	495.81	494.50	6.5	29,273	0.02%
2022/06/21	2.1	501.98	3.3	502.12	505.00	-1.1	29,091	0.00%
2022/06/20	20.9	497.67	4.6	497.69	498.00	16.3	28,969	0.06%
2022/06/17	25.2	501.40	1.7	503.12	501.00	23.5	28,737	0.08%
2022/06/16	4	511.20	7	510.71	508.00	-3	28,369	-0.01%
2022/06/15	9.4	510.55	1	510.09	509.00	8.4	28,692	0.03%
2022/06/14	14.1	509.01	6	509.85	513.00	8.1	29,113	0.03%
2022/06/13	32.3	516.59	4	516.99	516.00	28.3	29,231	0.10%
2022/06/10	9	530.95	0.1	533.08	530.00	8.9	29,915	0.03%
2022/06/09	4	539.33	0	0.00	541.00	4	30,121	0.01%
2022/06/08	1	541.95	2.3	542.87	544.00	-1.2	30,495	0.00%
2022/06/07	1.9	535.50	3.1	534.01	535.00	-1.2	30,939	0.00%
2022/06/06	0.6	541.32	0.6	543.00	540.00	0	31,482	0.00%
2022/06/02	5.6	542.64	0.2	542.00	540.00	5.4	32,503	0.02%
2022/06/01	7.7	550.67	1.9	551.16	549.00	5.8	33,586	0.02%
2022/05/31	3.3	542.38	11.3	551.89	560.00	-8.1	34,031	-0.02%
2022/05/30	1.1	540.90	17.2	540.32	547.00	-16.1	33,392	-0.05%
2022/05/27	0.1	527.00	8.7	527.09	530.00	-8.6	33,493	-0.03%
2022/05/26	12.8	518.18	2	516.00	514.00	10.8	34,140	0.03%
2022/05/25	0.6	524.16	3	527.00	524.00	-2.4	35,151	-0.01%
2022/05/24	6.3	526.62	2	522.00	520.00	4.3	36,006	0.01%
2022/05/23	3	531.65	2.5	531.17	528.00	0.6	36,242	0.00%
2022/05/20	3.2	527.37	10.7	528.46	530.00	-7.5	36,525	-0.02%
2022/05/19	8	522.68	3	523.67	522.00	5	36,544	0.01%
2022/05/18	4.4	539.53	14.3	538.70	538.00	-9.9	36,409	-0.03%
2022/05/17	3.3	527.33	8.3	529.61	530.00	-5.1	36,201	-0.01%
2022/05/16	1.3	518.42	77.2	522.86	520.00	-75.9	36,213	-0.21%
2022/05/13	6.7	510.37	3	512.33	511.00	3.7	36,226	0.01%
2022/05/12	10.6	512.92	6.2	511.12	505.00	4.4	36,205	0.01%
2022/05/11	3.4	522.63	5.3	522.79	521.00	-1.9	36,111	-0.01%
2022/05/10	21.7	510.40	56.5	510.88	518.00	-34.8	36,236	-0.10%
2022/05/09	79.3	521.99	2	522.00	520.00	77.2	36,043	0.21%
2022/05/06	14.5	528.77	7	527.86	528.00	7.5	36,311	0.02%
2022/05/05	2.1	541.51	123.2	540.54	542.00	-121.1	36,719	-0.33%	大賣/鉅額交易
2022/05/04	4.8	534.91	4	533.50	534.00	0.8	36,878	0.00%
2022/05/03	5.4	533.12	3.1	533.33	531.00	2.3	37,474	0.01%
2022/04/29	8.6	538.83	10.3	540.17	538.00	-1.7	37,822	0.00%
2022/04/28	112.8	526.34	11	528.91	531.00	101.8	38,037	0.27%	大買/鉅額交易
2022/04/27	59.8	530.22	22.2	529.57	526.00	37.6	38,056	0.10%
2022/04/26	19.5	546.73	13	546.92	546.00	6.5	37,799	0.02%
2022/04/25	20	548.72	115.4	548.89	547.00	-95.4	37,929	-0.25%	大賣/
2022/04/22	16.5	557.96	5.5	558.16	558.00	10.9	38,201	0.03%
2022/04/21	5.5	569.24	8.3	566.39	565.00	-2.8	39,298	-0.01%
2022/04/20	7.3	563.49	1.2	564.71	570.00	6.1	39,626	0.02%
2022/04/19	6.7	565.89	0.2	567.00	565.00	6.6	39,813	0.02%
2022/04/18	72.4	560.62	5	561.80	561.00	67.4	40,089	0.17%
2022/04/15	59.5	563.87	18	561.89	562.00	41.5	40,464	0.10%
2022/04/14	7.1	575.56	2.3	575.15	573.00	4.8	40,632	0.01%
2022/04/13	7.7	573.01	16.1	573.07	573.00	-8.4	41,201	-0.02%
2022/04/12	16.5	560.19	3.6	560.06	557.00	12.9	41,763	0.03%
2022/04/11	31.9	561.50	8.1	559.13	558.00	23.9	42,575	0.06%
2022/04/08	30.8	567.50	8.1	567.02	567.00	22.7	43,114	0.05%
2022/04/07	44.6	570.15	8	567.25	566.00	36.6	42,975	0.09%
2022/04/06	36.6	578.04	5.1	578.03	578.00	31.5	42,670	0.07%
2022/04/01	26.8	585.66	3.4	585.24	589.00	23.4	42,608	0.05%
2022/03/31	3.4	596.69	1.4	600.13	597.00	2	42,383	0.00%
2022/03/30	2	597.03	38.5	599.19	600.00	-36.5	42,190	-0.09%
2022/03/29	2.4	585.13	8	586.75	589.00	-5.6	41,780	-0.01%
2022/03/28	18.1	583.15	5.1	584.03	584.00	13	41,696	0.03%
2022/03/25	3.3	595.62	18.5	597.16	598.00	-15.3	41,541	-0.04%
2022/03/24	1.5	590.37	5.4	588.11	591.00	-3.9	41,462	-0.01%
2022/03/23	2.1	588.49	9.5	589.06	590.00	-7.4	41,530	-0.02%
2022/03/22	3.8	581.68	10	581.40	583.00	-6.3	41,462	-0.02%
2022/03/21	6.4	586.15	6.7	587.09	586.00	-0.3	41,489	0.00%
2022/03/18	6.5	579.53	13.5	577.67	581.00	-7	41,509	-0.02%
2022/03/17	6.8	578.26	21.5	579.38	582.00	-14.6	41,034	-0.04%
2022/03/16	26.4	558.70	6.1	556.87	558.00	20.3	40,193	0.05%
2022/03/15	79.8	559.87	11.6	559.48	558.00	68.2	39,654	0.17%
2022/03/14	23.7	574.57	2	573.00	572.00	21.7	38,771	0.06%
2022/03/11	29.9	576.81	16.3	579.29	575.00	13.6	38,519	0.04%
2022/03/10	39.6	586.67	21.7	587.02	587.00	17.9	38,267	0.05%
2022/03/09	43.2	569.42	3.2	568.14	568.00	40	37,892	0.11%
2022/03/08	59.5	565.53	31.3	563.39	563.00	28.1	37,776	0.07%
2022/03/07	66.1	577.92	5.1	576.85	576.00	60.9	36,818	0.17%
2022/03/04	38.4	595.49	4.1	595.27	595.00	34.3	36,413	0.09%
2022/03/03	14	602.32	1	602.04	602.00	13	35,872	0.04%
2022/03/02	13.9	601.99	3	602.33	601.00	10.9	35,752	0.03%
2022/03/01	18.9	605.49	1.3	607.08	604.00	17.7	35,275	0.05%
2022/02/25	33.8	604.38	6.2	604.42	604.00	27.6	34,503	0.08%
2022/02/24	55.3	612.05	9.2	610.09	604.00	46.1	33,345	0.14%
2022/02/23	18.3	625.02	8	625.50	625.00	10.3	32,459	0.03%
2022/02/22	28.4	626.94	4.2	629.19	627.00	24.2	32,519	0.07%
2022/02/21	10.8	632.95	12.2	633.85	632.00	-1.5	32,286	0.00%
2022/02/18	17.3	637.21	0.2	639.00	637.00	17.2	32,218	0.05%
2022/02/17	6.1	644.01	32.1	644.47	645.00	-26	32,220	-0.08%
2022/02/16	10.1	643.89	9.1	644.89	646.00	1	32,177	0.00%
2022/02/15	11.4	633.75	10	634.00	633.00	1.4	32,021	0.00%
2022/02/14	17.4	637.05	8	637.13	637.00	9.4	31,963	0.03%
2022/02/11	2.2	645.58	104	645.50	650.00	-101.8	31,766	-0.32%	大賣/鉅額交易
2022/02/10	22.3	645.85	30.2	645.49	649.00	-8	31,980	-0.02%
2022/02/09	12	632.67	2	633.00	633.00	10	31,733	0.03%
2022/02/08	14.6	634.38	1.2	636.73	628.00	13.4	31,787	0.04%
2022/02/07	13.8	636.35	6.3	636.48	635.00	7.5	31,425	0.02%
2022/01/26	16.4	637.79	1.3	635.92	636.00	15.1	30,649	0.05%
2022/01/25	133.7	640.68	13.2	639.87	641.00	120.5	30,403	0.40%	大買/鉅額交易
2022/01/24	17.6	646.67	21.9	646.34	653.00	-4.3	29,800	-0.01%
2022/01/21	34.1	641.36	5.2	641.81	641.00	28.9	29,444	0.10%
2022/01/20	36.8	649.63	17.3	651.82	651.00	19.5	28,894	0.07%
2022/01/19	17.3	655.71	6.2	655.76	654.00	11.1	28,369	0.04%
2022/01/18	19.7	667.49	10.4	668.58	662.00	9.3	28,030	0.03%
2022/01/17	5.8	682.62	13.8	683.71	683.00	-8	27,585	-0.03%
2022/01/14	16.2	670.66	54.8	669.54	672.00	-38.6	26,825	-0.14%
2022/01/13	2.2	657.56	9.6	659.87	661.00	-7.4	25,511	-0.03%
2022/01/12	4.1	654.41	12.4	656.95	660.00	-8.3	25,150	-0.03%
2022/01/11	3.2	644.70	1.2	645.07	651.00	2	24,793	0.01%
2022/01/10	17.5	629.68	22.3	638.07	643.00	-4.7	24,559	-0.02%
2022/01/07	20.7	637.46	10.4	639.35	634.00	10.3	24,807	0.04%
2022/01/06	17.3	639.08	6.3	641.10	644.00	11	24,402	0.05%
2022/01/05	11.5	654.53	24.2	656.70	650.00	-12.8	23,830	-0.05%
2022/01/04	19.4	650.83	63.8	651.32	656.00	-44.5	23,113	-0.19%
2022/01/03	3.1	626.64	63.7	627.45	631.00	-60.6	22,096	-0.27%
2021/12/30	4.1	616.97	16	616.31	615.00	-11.9	21,411	-0.06%
2021/12/29	2	617.96	14.5	616.94	616.00	-12.5	21,625	-0.06%
2021/12/28	12.1	613.66	17.4	613.50	615.00	-5.3	21,780	-0.02%
2021/12/27	1.1	606.00	6.1	608.00	606.00	-5	21,565	-0.02%
2021/12/24	1.1	607.56	2.4	607.12	604.00	-1.3	21,905	-0.01%
2021/12/23	0.1	604.00	13	606.08	606.00	-13	22,229	-0.06%
2021/12/22	2.1	598.10	0	0.00	600.00	2.1	22,772	0.01%
2021/12/21	3.2	597.42	0	0.00	597.00	3.2	22,887	0.01%
2021/12/20	11.4	600.21	2	600.50	598.00	9.4	22,928	0.04%
2021/12/17	1	600.03	3.1	602.00	607.00	-2.1	22,850	-0.01%
2021/12/16	1.1	602.92	6.2	603.19	605.00	-5.2	22,810	-0.02%
2021/12/15	4.1	598.26	1	600.00	600.00	3.1	23,123	0.01%
2021/12/14	7.2	597.32	1.1	597.27	599.00	6.1	23,438	0.03%
2021/12/13	3.1	604.37	6.1	606.99	601.00	-3	23,437	-0.01%
2021/12/10	0	604.00	2	605.00	605.00	-2	23,532	-0.01%
2021/12/09	3	605.00	3.6	604.97	608.00	-0.5	23,598	0.00%
2021/12/08	2.1	602.47	1.2	613.00	602.00	0.9	23,667	0.00%
2021/12/07	1.6	599.57	3	604.67	607.00	-1.4	23,591	-0.01%
2021/12/06	13.5	600.80	1.1	605.93	600.00	12.5	23,593	0.05%
2021/12/03	0.3	609.18	2.3	609.78	608.00	-2	23,830	-0.01%
2021/12/02	1	613.00	42.8	612.01	615.00	-41.8	23,887	-0.17%
2021/12/01	0	0.00	1	599.99	600.00	-1	24,062	0.00%
2021/11/30	5.1	594.77	2	593.54	596.00	3.1	24,563	0.01%
2021/11/29	1.3	596.53	1.7	593.97	593.00	-0.4	23,931	0.00%
2021/11/26	15.5	596.04	1.1	592.66	596.00	14.3	24,042	0.06%
2021/11/25	1	602.01	0	0.00	603.00	1	24,477	0.00%
2021/11/24	6.4	603.99	2	606.00	603.00	4.4	24,888	0.02%
2021/11/23	0.2	612.75	4.3	612.46	612.00	-4.1	24,999	-0.02%
2021/11/22	1.1	615.07	12.8	616.34	615.00	-11.6	25,405	-0.05%
2021/11/19	1	617.00	8.5	619.62	618.00	-7.5	25,525	-0.03%
2021/11/18	0	0.00	10.6	611.77	613.00	-10.6	25,347	-0.04%
2021/11/17	3	611.67	2.4	614.17	610.00	0.6	25,574	0.00%
2021/11/16	0.1	609.67	3	610.32	610.00	-3	26,005	-0.01%
2021/11/15	0	0.00	7.9	608.92	608.00	-7.9	26,303	-0.03%
2021/11/12	5.1	605.39	14	609.64	604.00	-9	26,772	-0.03%
2021/11/11	8.4	602.17	10.1	604.49	606.00	-1.8	27,033	-0.01%
2021/11/10	1	610.00	5.6	611.24	612.00	-4.6	27,047	-0.02%
2021/11/09	1	611.00	22.2	612.79	611.00	-21.2	27,155	-0.08%
2021/11/08	0.5	599.89	1.5	600.00	602.00	-1.1	26,754	0.00%
2021/11/05	1	598.97	34.2	598.05	600.00	-33.1	26,758	-0.12%
2021/11/04	2.3	588.97	35.2	586.78	587.00	-32.9	26,490	-0.12%
2021/11/03	0	593.00	0	0.00	592.00	0	26,481	0.00%
2021/11/02	1.3	590.40	3	591.00	592.00	-1.8	26,538	-0.01%
2021/11/01	0.1	591.00	0	0.00	590.00	0.1	26,537	0.00%
2021/10/29	6.5	591.17	2.2	592.86	590.00	4.3	26,607	0.02%
2021/10/28	1.1	593.18	11	594.09	595.00	-9.9	26,557	-0.04%
2021/10/27	1.2	596.72	2	599.00	599.00	-0.8	26,672	0.00%
2021/10/26	0	0.00	5.3	597.70	599.00	-5.3	26,739	-0.02%
2021/10/25	2.2	594.47	2.4	592.88	593.00	-0.2	26,792	0.00%
2021/10/22	0	597.00	1.3	599.20	600.00	-1.2	27,115	0.00%
2021/10/21	5	597.00	5.7	599.47	596.00	-0.7	27,178	0.00%
2021/10/20	13.1	598.40	13.2	603.27	598.00	-0.1	27,268	0.00%
2021/10/19	6.3	596.40	16.5	598.50	600.00	-10.3	27,250	-0.04%
2021/10/18	4.8	596.02	6.9	598.96	590.00	-2.1	27,394	-0.01%
2021/10/15	2.7	592.48	37.3	593.17	600.00	-34.6	27,505	-0.13%
2021/10/14	1.2	575.08	6.1	577.31	573.00	-4.9	26,875	-0.02%
2021/10/13	8.4	571.03	1	571.00	571.00	7.4	27,320	0.03%
2021/10/12	4.2	568.58	1.2	573.84	575.00	3	27,970	0.01%
2021/10/08	0.3	578.50	1.2	575.69	575.00	-0.9	27,894	0.00%
2021/10/07	5.1	578.23	7.1	576.83	580.00	-2	28,229	-0.01%
2021/10/06	5.3	569.05	0	570.00	571.00	5.3	28,639	0.02%
2021/10/05	24.9	564.76	8	567.38	572.00	16.9	28,619	0.06%
2021/10/04	2.7	570.82	1.1	571.80	572.00	1.6	28,539	0.01%
2021/10/01	18.6	572.76	9	573.33	574.00	9.6	28,542	0.03%
2021/09/30	2.9	578.95	2.2	578.09	580.00	0.7	28,214	0.00%
2021/09/29	29.5	580.03	6.2	580.63	580.00	23.3	27,922	0.08%
2021/09/28	8.3	593.80	1	593.08	594.00	7.2	27,582	0.03%
2021/09/27	2.1	596.02	2.3	596.35	602.00	-0.2	27,608	0.00%
2021/09/24	2.1	595.36	5	596.99	598.00	-2.9	27,588	-0.01%
2021/09/23	2.7	589.35	3	588.00	588.00	-0.3	27,724	0.00%
2021/09/22	31	586.45	3.4	586.56	586.00	27.6	27,840	0.10%
2021/09/17	5.4	600.06	5.3	604.86	600.00	0.1	27,413	0.00%
2021/09/16	13.5	602.08	2.7	602.21	600.00	10.8	27,048	0.04%
2021/09/15	11.2	608.63	1.1	608.93	607.00	10.1	26,949	0.04%
2021/09/14	2.3	613.15	5.1	614.59	613.00	-2.8	27,131	-0.01%
2021/09/13	10.5	615.52	1.1	615.19	615.00	9.4	27,354	0.03%
2021/09/10	5.1	618.35	9.4	620.28	622.00	-4.3	27,838	-0.02%
2021/09/09	23.6	612.49	12	615.29	619.00	11.6	28,111	0.04%
2021/09/08	20.5	616.81	15.3	619.89	619.00	5.2	28,180	0.02%
2021/09/07	11.3	624.77	8.6	625.93	623.00	2.7	27,980	0.01%
2021/09/06	10.2	627.03	39.4	628.37	631.00	-29.2	27,971	-0.10%
2021/09/03	10.4	618.37	38.8	618.44	620.00	-28.4	27,449	-0.10%
2021/09/02	2.5	612.76	6.7	611.47	607.00	-4.2	27,066	-0.02%
2021/09/01	1.7	611.96	7.1	612.64	613.00	-5.4	26,999	-0.02%
2021/08/31	2.1	606.34	10.2	608.77	614.00	-8.1	26,721	-0.03%
2021/08/30	1.2	599.96	32.5	601.21	605.00	-31.3	26,128	-0.12%
2021/08/27	9.4	597.47	15.5	597.26	599.00	-6	25,782	-0.02%
2021/08/26	2.1	600.38	28.5	596.29	594.00	-26.3	25,682	-0.10%
2021/08/25	8.1	581.98	8.5	581.45	585.00	-0.4	25,316	0.00%
2021/08/24	5.3	573.04	18.2	572.99	572.00	-12.9	25,155	-0.05%
2021/08/23	3.5	569.17	44.6	566.24	566.00	-41.1	25,251	-0.16%
2021/08/20	42.1	554.73	10.1	557.22	552.00	32	25,175	0.13%
2021/08/19	22.4	564.87	4.5	560.56	559.00	17.9	25,451	0.07%
2021/08/18	30	570.02	14.5	572.90	574.00	15.5	25,116	0.06%
2021/08/17	8.1	579.13	8	579.88	580.00	0.1	24,938	0.00%
2021/08/16	1.1	583.00	5.6	583.42	584.00	-4.5	24,674	-0.02%
2021/08/13	8.9	580.42	0	0.00	581.00	8.9	24,808	0.04%
2021/08/12	4	584.75	1.2	585.95	586.00	2.8	24,928	0.01%
2021/08/11	6	586.66	3.2	586.94	590.00	2.8	25,152	0.01%
2021/08/10	3	592.32	5.1	590.78	591.00	-2.1	25,546	-0.01%
2021/08/09	1.1	587.83	1	586.09	595.00	0.1	26,196	0.00%
2021/08/06	0.1	589.82	1	591.00	591.00	-0.9	26,530	0.00%
2021/08/05	0	595.00	10.8	595.75	596.00	-10.8	27,414	-0.04%
2021/08/04	0	0.00	6	595.63	596.00	-6	29,354	-0.02%
2021/08/03	0.1	591.00	14.5	592.23	594.00	-14.4	30,002	-0.05%
2021/08/02	1.1	585.55	9.9	586.13	590.00	-8.7	29,962	-0.03%
2021/07/30	1.1	579.25	2.1	580.05	580.00	-1	30,038	0.00%
2021/07/29	9.2	580.10	6.9	582.86	583.00	2.3	30,233	0.01%
2021/07/28	18.9	575.83	7.2	574.61	579.00	11.7	30,333	0.04%
2021/07/27	4.4	581.38	4.5	581.96	580.00	-0.1	30,401	0.00%
2021/07/26	14.8	583.65	6	589.50	580.00	8.8	30,799	0.03%
2021/07/23	23.3	585.76	11.4	586.85	585.00	11.9	30,969	0.04%
2021/07/22	2.2	590.09	36.8	590.93	591.00	-34.6	31,114	-0.11%
2021/07/21	5.8	582.09	15.1	584.86	585.00	-9.3	31,118	-0.03%
2021/07/20	8.6	581.16	6.1	581.23	581.00	2.5	31,202	0.01%
2021/07/19	49.6	580.58	19.4	581.30	582.00	30.2	31,407	0.10%
2021/07/16	61.6	591.12	78.1	589.98	589.00	-16.5	31,294	-0.05%
2021/07/15	79	612.06	11.3	611.89	614.00	67.7	30,968	0.22%
2021/07/14	11.1	611.07	25.9	611.30	613.00	-14.8	31,179	-0.05%
2021/07/13	7.7	604.96	177.5	605.03	607.00	-169.8	30,943	-0.55%	大賣/鉅額交易
2021/07/12	4.1	591.53	29.6	595.28	593.00	-25.5	30,876	-0.08%
2021/07/09	21	582.18	12	582.25	584.00	9	30,911	0.03%
2021/07/08	20.2	589.32	10	588.80	588.00	10.2	30,928	0.03%
2021/07/07	96.1	591.00	6.2	592.32	594.00	89.9	31,008	0.29%
2021/07/06	4.1	590.98	10.2	591.10	592.00	-6.1	31,101	-0.02%
2021/07/05	2	591.00	7.7	594.02	591.00	-5.7	31,340	-0.02%
2021/07/02	6.2	588.39	3.5	589.07	588.00	2.8	31,258	0.01%
2021/07/01	12.3	594.22	7.6	592.80	593.00	4.7	31,362	0.01%
2021/06/30	10.1	596.70	16.3	598.11	595.00	-6.2	31,667	-0.02%
2021/06/29	5.1	593.95	19.1	596.21	595.00	-14	31,970	-0.04%
2021/06/28	1.3	588.00	7	588.94	590.00	-5.7	32,137	-0.02%
2021/06/25	6.5	590.95	10.3	597.50	591.00	-3.7	32,438	-0.01%
2021/06/24	11.2	591.62	0.1	590.98	590.00	11.1	32,754	0.03%
2021/06/23	2.5	584.00	10.8	589.89	595.00	-8.3	33,092	-0.03%
2021/06/22	6.8	581.04	2.4	583.12	578.00	4.4	33,647	0.01%
2021/06/21	38.7	586.76	15	584.34	583.00	23.7	34,968	0.07%
2021/06/18	10	604.30	2	603.00	603.00	8	34,720	0.02%
2021/06/17	7.2	600.28	2	600.00	606.00	5.2	34,743	0.02%
2021/06/16	7.3	605.31	2.2	607.41	605.00	5.1	35,540	0.01%
2021/06/15	20.1	607.55	22.1	607.74	609.00	-2	35,598	-0.01%
2021/06/11	4.7	601.63	12.3	601.96	602.00	-7.5	35,823	-0.02%
2021/06/10	5	595.38	11.5	594.88	599.00	-6.5	36,035	-0.02%
2021/06/09	9.7	585.20	2.1	585.00	586.00	7.7	36,016	0.02%
2021/06/08	9.1	592.97	8.1	589.41	589.00	1	36,234	0.00%
2021/06/07	30.3	591.03	4.1	594.17	592.00	26.2	36,918	0.07%
2021/06/04	11.1	591.03	6.3	593.93	595.00	4.8	37,301	0.01%
2021/06/03	7.3	596.05	4.8	599.11	596.00	2.5	38,183	0.01%
2021/06/02	5.5	594.93	5	596.20	595.00	0.5	38,551	0.00%
2021/06/01	2.3	596.13	4	597.50	598.00	-1.7	39,517	0.00%
2021/05/31	6.1	593.51	18.4	595.58	597.00	-12.3	40,346	-0.03%
2021/05/28	7.2	587.25	33.5	588.58	590.00	-26.3	40,639	-0.06%
2021/05/27	21.5	576.84	13	578.77	582.00	8.5	41,053	0.02%
2021/05/26	5.4	583.81	20.1	584.50	585.00	-14.8	41,879	-0.04%
2021/05/25	4.3	579.07	33.9	577.24	583.00	-29.6	42,287	-0.07%
2021/05/24	15.1	567.36	7.2	568.18	568.00	7.9	42,837	0.02%
2021/05/21	1.3	569.63	9.2	573.06	573.00	-7.9	43,410	-0.02%
2021/05/20	9.5	563.21	17.1	565.70	567.00	-7.6	43,561	-0.02%
2021/05/19	18.6	567.87	15.1	569.53	567.00	3.5	43,903	0.01%
2021/05/18	20.5	562.74	74.4	565.28	572.00	-53.8	44,304	-0.12%
2021/05/17	50.3	545.72	51.7	549.74	549.00	-1.3	45,369	0.00%
2021/05/14	17.3	555.65	24.5	557.38	557.00	-7.2	45,319	-0.02%
2021/05/13	52.4	548.37	29.1	552.74	547.00	23.3	45,467	0.05%
2021/05/12	37	549.15	74.5	552.93	560.00	-37.5	45,166	-0.08%
2021/05/11	48.1	574.97	15.7	573.17	571.00	32.5	44,280	0.07%
2021/05/10	22.8	590.20	0	0.00	589.00	22.8	44,416	0.05%
2021/05/07	3.8	593.74	37.3	597.38	599.00	-33.5	45,584	-0.07%
2021/05/06	8.3	584.86	6.8	585.10	587.00	1.5	46,722	0.00%
2021/05/05	11.5	586.41	7.2	586.79	585.00	4.2	47,208	0.01%
2021/05/04	17.8	588.74	9.1	590.78	591.00	8.7	48,387	0.02%
2021/05/03	21	590.62	4	590.76	588.00	17	49,264	0.03%
2021/04/29	14.3	601.96	8.7	606.06	600.00	5.7	50,651	0.01%
2021/04/28	6.6	602.50	2.3	604.54	602.00	4.3	51,603	0.01%
2021/04/27	4.2	608.68	4.5	607.94	610.00	-0.3	52,569	0.00%
2021/04/26	0.3	605.78	15.6	605.12	610.00	-15.3	52,974	-0.03%
2021/04/23	5.2	595.12	13	598.62	602.00	-7.7	53,221	-0.01%
2021/04/22	15.8	593.67	6.2	594.35	591.00	9.6	54,289	0.02%
2021/04/21	31.7	595.11	159.8	594.89	592.00	-128.1	54,977	-0.23%	大賣/鉅額交易
2021/04/20	127.6	599.69	5.3	597.38	602.00	122.3	55,381	0.22%	大買/鉅額交易
2021/04/19	33.9	603.80	13.5	602.98	603.00	20.4	55,639	0.04%
2021/04/16	36.8	608.14	13.1	604.71	610.00	23.7	56,050	0.04%
2021/04/15	3.2	612.32	24.3	614.01	619.00	-21.1	56,233	-0.04%
2021/04/14	59.5	605.14	43.9	607.40	612.00	15.5	56,528	0.03%
2021/04/13	4.5	609.06	27.7	607.56	605.00	-23.2	56,911	-0.04%
2021/04/12	21.3	606.66	8.2	608.12	605.00	13.1	57,051	0.02%
2021/04/09	1.1	611.03	25	611.40	610.00	-23.9	57,321	-0.04%
2021/04/08	25.4	605.38	15.4	608.06	613.00	10	57,365	0.02%
2021/04/07	2.4	610.75	8.2	610.50	610.00	-5.9	57,737	-0.01%
2021/04/06	9.2	611.31	35.5	613.22	610.00	-26.3	57,660	-0.05%
2021/04/01	6.3	598.89	31.6	598.36	602.00	-25.3	57,368	-0.04%
2021/03/31	22.6	589.78	19	590.53	587.00	3.6	56,856	0.01%
2021/03/30	23.5	595.17	11.4	595.43	597.00	12.1	56,461	0.02%
2021/03/29	11.5	598.70	10.9	598.98	599.00	0.6	56,211	0.00%
2021/03/26	9.2	587.39	108.1	583.47	590.00	-98.9	55,953	-0.18%	大賣/
2021/03/25	120.9	572.88	17.6	574.89	575.00	103.4	55,920	0.18%	大買/鉅額交易
2021/03/24	80.9	576.21	35.9	578.92	576.00	45	55,457	0.08%
2021/03/23	9.1	598.41	96.2	596.93	594.00	-87.1	54,309	-0.16%
2021/03/22	11.1	590.31	9.5	592.32	593.00	1.7	54,686	0.00%
2021/03/19	61.1	594.07	10.7	593.33	591.00	50.4	54,782	0.09%
2021/03/18	93.8	607.23	3.5	606.15	602.00	90.3	54,107	0.17%
2021/03/17	20.4	606.48	17.2	607.05	604.00	3.1	54,378	0.01%
2021/03/16	12.3	610.75	15.2	610.80	613.00	-2.8	54,428	-0.01%
2021/03/15	13.4	610.85	15.2	610.93	611.00	-1.9	54,533	0.00%
2021/03/12	7	614.27	14.1	613.70	614.00	-7.2	54,756	-0.01%
2021/03/11	11.9	601.91	26.6	605.58	609.00	-14.7	54,940	-0.03%
2021/03/10	12	596.72	4.1	596.31	597.00	7.8	54,886	0.01%
2021/03/09	41.8	589.53	44.5	591.69	595.00	-2.8	54,812	-0.01%
2021/03/08	20.7	603.47	18.4	605.92	598.00	2.3	54,509	0.00%
2021/03/05	66.2	591.84	31.4	595.08	601.00	34.8	54,407	0.06%
2021/03/04	68.3	605.74	59	602.27	601.00	9.3	55,072	0.02%
2021/03/03	6.4	610.23	24.6	615.92	622.00	-18.3	54,495	-0.03%
2021/03/02	28.7	613.53	7.6	618.14	609.00	21.2	54,173	0.04%
2021/02/26	104.2	612.01	28.6	614.85	606.00	75.6	53,964	0.14%	大買/
2021/02/25	16.8	631.17	20.7	634.87	635.00	-3.8	52,692	-0.01%
2021/02/24	57.6	628.81	5.4	633.80	625.00	52.2	52,607	0.10%
2021/02/23	38.4	638.26	11.5	638.65	641.00	26.9	52,044	0.05%
2021/02/22	29.6	654.28	31.2	657.07	650.00	-1.6	51,947	0.00%
2021/02/19	43.2	652.35	12.4	652.21	652.00	30.8	52,176	0.06%
2021/02/18	25.4	662.12	6.3	661.27	660.00	19.1	52,545	0.04%
2021/02/17	27.9	664.02	63.8	663.90	663.00	-35.9	53,026	-0.07%
2021/02/05	15.5	634.15	17.3	635.57	632.00	-1.8	51,751	0.00%
2021/02/04	15.6	624.06	9.7	623.04	627.00	5.9	51,532	0.01%
2021/02/03	30.8	634.73	25.5	634.09	630.00	5.3	51,372	0.01%
2021/02/02	24.8	629.41	48.5	631.14	632.00	-23.7	51,141	-0.05%
2021/02/01	34.6	599.54	56.5	598.85	611.00	-21.9	50,489	-0.04%
2021/01/29	70.6	601.45	24.4	609.17	591.00	46.2	49,869	0.09%
2021/01/28	68.2	600.52	73	603.70	601.00	-4.8	48,943	-0.01%
2021/01/27	34.1	619.17	30.1	616.72	615.00	3.9	47,962	0.01%
2021/01/26	76.6	624.13	47.5	619.35	617.00	29.2	47,470	0.06%
2021/01/25	68.6	634.13	48.1	632.80	633.00	20.5	46,362	0.04%
2021/01/22	145.2	655.03	39.6	655.88	649.00	105.6	45,606	0.23%	大買/鉅額交易
2021/01/21	58.8	658.46	34	662.78	673.00	24.8	44,212	0.06%
2021/01/20	50.3	642.00	26.4	639.94	647.00	23.9	43,140	0.06%
2021/01/19	42.2	622.06	46.3	619.62	627.00	-4.1	42,109	-0.01%
2021/01/18	27.5	600.56	31.2	602.76	607.00	-3.7	41,518	-0.01%
2021/01/15	41.3	609.31	55.5	614.58	601.00	-14.2	41,069	-0.03%
2021/01/14	78.6	591.48	19.3	592.27	592.00	59.3	39,930	0.15%
2021/01/13	34	598.40	19.1	600.36	605.00	14.9	39,145	0.04%
2021/01/12	40.8	588.08	6.9	589.84	591.00	33.9	38,521	0.09%
2021/01/11	13.7	577.50	12.1	580.50	584.00	1.6	38,259	0.00%
2021/01/08	18.6	577.39	22.1	578.82	580.00	-3.5	38,224	-0.01%
2021/01/07	23.6	564.85	23.3	559.60	565.00	0.3	38,028	0.00%
2021/01/06	10.7	548.60	19	551.68	549.00	-8.3	37,855	-0.02%
2021/01/05	7.2	537.36	4	539.00	542.00	3.2	37,732	0.01%
2021/01/04	7.3	535.42	22.1	535.01	536.00	-14.8	38,236	-0.04%
2020/12/31	8.1	526.75	30.1	526.93	530.00	-22	38,602	-0.06%
2020/12/30	5.3	520.48	33.9	521.16	525.00	-28.6	38,818	-0.07%
2020/12/29	3	515.32	2.1	515.00	515.00	1	38,642	0.00%
2020/12/28	8.1	513.26	10.1	514.21	515.00	-2	38,859	-0.01%
2020/12/25	16.7	512.88	0	0.00	511.00	16.7	38,996	0.04%
2020/12/24	8	509.75	6	510.67	510.00	2	39,326	0.01%
2020/12/23	7.3	508.13	1	509.00	509.00	6.3	39,646	0.02%
2020/12/22	6.2	510.24	0.1	514.00	509.00	6.1	39,989	0.02%
2020/12/21	1.2	514.70	7	513.57	516.00	-5.9	40,943	-0.01%
2020/12/18	0.1	509.17	27.4	508.65	510.00	-27.3	41,123	-0.07%
2020/12/17	7.2	508.25	9	513.22	508.00	-1.9	41,059	0.00%
2020/12/16	54.1	512.89	5	514.20	512.00	49.1	41,077	0.12%
2020/12/15	13.7	505.59	0.1	508.25	504.00	13.6	41,083	0.03%
2020/12/14	20.2	509.27	2.1	508.68	508.00	18	41,120	0.04%
2020/12/11	18.8	509.70	8	509.39	516.00	10.8	41,686	0.03%
2020/12/10	24.3	511.74	5.1	512.23	512.00	19.2	41,575	0.05%
2020/12/09	35.3	521.53	3.1	520.45	520.00	32.2	41,518	0.08%
2020/12/08	18.7	519.19	17.2	518.08	524.00	1.6	41,368	0.00%
2020/12/07	2.8	510.26	48.5	509.97	514.00	-45.7	41,273	-0.11%
2020/12/04	40.4	502.55	21.3	501.07	503.00	19.1	41,210	0.05%
2020/12/03	7.4	496.96	29.1	498.84	497.00	-21.7	40,753	-0.05%
2020/12/02	12	496.01	50.4	497.99	499.00	-38.3	40,690	-0.09%
2020/12/01	6.2	486.68	21	488.55	490.00	-14.9	40,613	-0.04%
2020/11/30	64.9	483.57	14.3	487.65	480.50	50.7	40,578	0.12%
2020/11/27	15.8	489.04	6.3	488.80	489.00	9.5	39,162	0.02%
2020/11/26	12.2	489.50	5.1	489.51	489.00	7.2	39,236	0.02%
2020/11/25	33.4	489.37	8.4	493.66	487.00	25	40,109	0.06%
2020/11/24	14.5	493.26	11	497.50	492.00	3.5	40,365	0.01%
2020/11/23	9	496.50	19.1	494.88	496.50	-10.1	40,657	-0.02%
2020/11/20	16.3	487.64	8	487.56	488.00	8.3	40,675	0.02%
2020/11/19	20.2	491.99	9	493.56	490.00	11.2	40,736	0.03%
2020/11/18	24	493.94	13.3	493.18	497.00	10.7	40,806	0.03%
2020/11/17	31.5	494.95	36.8	497.18	485.50	-5.3	40,662	-0.01%
2020/11/16	20.8	474.90	38.5	474.11	484.00	-17.7	40,705	-0.04%
2020/11/13	15.1	460.09	25	461.10	462.00	-9.9	39,864	-0.02%
2020/11/12	4.1	461.82	40.1	461.31	458.00	-36	40,040	-0.09%
2020/11/11	19.1	454.85	19	455.37	457.00	0.1	39,939	0.00%
2020/11/10	16.6	451.14	2	451.28	451.00	14.6	39,717	0.04%
2020/11/09	2.1	457.01	47.5	458.05	458.50	-45.3	39,875	-0.11%
2020/11/06	4.1	451.38	23.2	452.31	452.50	-19.1	40,088	-0.05%
2020/11/05	10	447.96	34	449.43	451.00	-24	40,159	-0.06%
2020/11/04	9.2	447.23	25.2	448.43	450.00	-16	40,178	-0.04%
2020/11/03	7	441.64	3.1	441.15	441.00	4	40,162	0.01%
2020/11/02	28	430.41	5	431.80	435.50	23	40,339	0.06%
2020/10/30	32.8	435.02	16	434.94	432.00	16.8	40,567	0.04%
2020/10/29	28.6	437.53	7.1	437.37	437.00	21.6	40,460	0.05%
2020/10/28	25	444.64	8	444.19	444.00	17	41,043	0.04%
2020/10/27	26.5	447.25	2	446.75	447.00	24.5	41,462	0.06%
2020/10/26	9.9	451.22	5.7	452.41	450.00	4.2	42,280	0.01%
2020/10/23	4.1	452.55	7	454.64	452.00	-2.9	43,453	-0.01%
2020/10/22	2	450.50	2	452.00	455.00	0	45,906	0.00%
2020/10/21	4	452.00	10	453.40	453.00	-6	47,165	-0.01%
2020/10/20	9.1	452.12	1	456.00	451.00	8.1	48,141	0.02%
2020/10/19	3	454.00	12.2	455.21	457.50	-9.2	48,474	-0.02%
2020/10/16	22	450.52	8	454.13	449.00	14	48,628	0.03%
2020/10/15	31.1	453.18	6	453.50	453.00	25.1	48,917	0.05%
2020/10/14	18	457.86	3	457.83	459.00	15	48,833	0.03%
2020/10/13	7	462.00	57	460.53	462.00	-50	49,248	-0.10%
2020/10/12	13.5	459.65	61.1	459.09	460.00	-47.5	49,622	-0.10%
2020/10/08	3	451.67	88	451.28	453.00	-85	49,767	-0.17%
2020/10/07	5	439.80	10.2	441.05	443.00	-5.2	49,781	-0.01%
2020/10/06	1	439.50	17	439.29	439.50	-16	49,865	-0.03%
2020/10/05	1.3	436.40	7	436.50	432.50	-5.8	50,282	-0.01%
2020/09/30	2	432.02	20	434.15	433.00	-18	50,324	-0.04%
2020/09/29	16	432.47	5	433.90	431.00	11	50,380	0.02%
2020/09/28	17	428.38	13	429.50	431.50	4	50,826	0.01%
2020/09/25	19.1	424.43	63	423.00	424.00	-44	51,210	-0.09%
2020/09/24	106.6	425.00	11	424.50	423.00	95.6	51,452	0.19%	大買/
2020/09/23	20.2	433.77	7	434.50	433.50	13.2	50,700	0.03%
2020/09/22	32	437.20	1.9	438.73	437.00	30.2	50,432	0.06%
2020/09/21	16	443.97	5	441.60	440.00	11	50,647	0.02%
2020/09/18	40.1	446.18	3	443.83	444.00	37.1	50,933	0.07%
2020/09/17	57	449.57	6	448.83	448.50	51	50,962	0.10%
2020/09/16	5	457.40	127	459.26	458.00	-122	50,951	-0.24%	大賣/鉅額交易
2020/09/15	11.8	444.06	23	444.67	445.00	-11.2	50,504	-0.02%
2020/09/14	4.2	438.25	12	441.04	441.00	-7.9	50,656	-0.02%
2020/09/11	7	434.86	18.1	435.53	436.50	-11.1	50,490	-0.02%
2020/09/10	11.1	433.92	36.6	432.53	435.00	-25.5	50,494	-0.05%
2020/09/09	39.5	425.14	2	425.50	427.00	37.5	50,519	0.07%
2020/09/08	12	431.58	14	430.75	431.00	-2	50,694	0.00%
2020/09/07	23.1	427.54	1	428.50	426.00	22.1	51,064	0.04%
2020/09/04	31	429.45	0	431.00	429.00	31	51,367	0.06%
2020/09/03	8.2	436.12	28	438.43	436.00	-19.8	51,266	-0.04%
2020/09/02	7.1	432.37	26	436.17	433.00	-18.9	51,290	-0.04%
2020/09/01	19.1	431.54	9.1	431.22	435.00	10	51,547	0.02%
2020/08/31	25.7	429.13	15	434.77	426.50	10.7	51,639	0.02%
2020/08/28	53.5	436.79	11	436.18	435.00	42.5	51,059	0.08%
2020/08/27	27	448.46	39.1	449.39	444.00	-12.1	51,199	-0.02%
2020/08/26	5.1	440.34	56	439.04	442.00	-50.9	50,729	-0.10%
2020/08/25	16	434.22	39	433.95	434.50	-23	50,673	-0.05%
2020/08/24	10.1	429.26	13	431.42	428.00	-2.9	51,403	-0.01%
2020/08/21	6	423.58	14.4	424.08	424.50	-8.4	51,070	-0.02%
2020/08/20	33.2	416.57	12.2	419.39	415.00	21	50,767	0.04%
2020/08/19	20	428.98	6	434.17	427.50	14	50,082	0.03%
2020/08/18	40.3	436.36	23	438.11	433.00	17.3	50,005	0.03%
2020/08/17	15	428.91	24	431.35	435.00	-9	49,980	-0.02%
2020/08/14	12	425.34	2	425.53	427.00	10	49,928	0.02%
2020/08/13	1	427.50	12	428.17	429.00	-11	50,082	-0.02%
2020/08/12	33.1	421.02	18	421.03	419.00	15.1	50,197	0.03%
2020/08/11	18.1	431.61	1	429.00	429.00	17.1	50,744	0.03%
2020/08/10	27	434.24	17	435.03	435.50	10	50,878	0.02%
2020/08/07	11.3	430.68	16	431.25	433.00	-4.7	50,848	-0.01%
2020/08/06	6.2	434.46	31	434.76	435.00	-24.8	50,674	-0.05%
2020/08/05	24.4	429.50	14.1	428.84	429.00	10.3	50,858	0.02%
2020/08/04	15	420.43	17.1	423.71	425.50	-2.1	50,551	0.00%
2020/08/03	47.2	418.72	30.6	417.56	416.00	16.6	50,403	0.03%
2020/07/31	44.1	427.78	5.3	427.63	425.50	38.8	49,593	0.08%
2020/07/30	11.5	433.01	26	435.21	434.00	-14.5	49,333	-0.03%
2020/07/29	86.6	424.76	44	425.17	422.00	42.6	48,572	0.09%
2020/07/28	80.3	448.99	50.4	453.74	435.00	29.9	48,340	0.06%
2020/07/27	37	423.43	127.6	421.93	424.50	-90.6	46,492	-0.19%	大賣/
2020/07/24	23	388.87	40.1	388.40	386.00	-17.1	45,576	-0.04%
2020/07/23	16.1	380.32	7	381.50	381.50	9.1	44,756	0.02%
2020/07/22	17	382.68	17.3	383.87	384.00	-0.3	44,645	0.00%
2020/07/21	52.6	383.57	41	379.79	383.00	11.6	44,350	0.03%
2020/07/20	22	367.14	9	366.89	366.00	13	43,940	0.03%
2020/07/17	19.4	364.25	38.1	366.57	367.00	-18.7	43,931	-0.04%
2020/07/16	40	356.99	16.1	356.95	357.50	23.9	43,861	0.05%
2020/07/15	15	367.63	19.1	364.57	363.00	-4.1	43,415	-0.01%
2020/07/14	28	358.16	21	357.86	363.50	7	44,130	0.02%
2020/07/13	7	352.07	29.1	351.99	354.50	-22.1	43,900	-0.05%
2020/07/10	21.2	348.64	26	350.02	348.50	-4.8	44,021	-0.01%
2020/07/09	3	344.34	8.1	345.49	345.00	-5.1	43,822	-0.01%
2020/07/08	16	341.28	18.1	340.64	341.00	-2.1	43,601	0.00%
2020/07/07	28	340.73	64	341.87	338.50	-36	43,544	-0.08%
2020/07/06	14.1	336.90	52	335.21	338.00	-38	43,022	-0.09%
2020/07/03	24	328.48	73.1	328.69	329.50	-49.1	42,699	-0.11%
2020/07/02	7	320.36	34.9	321.10	322.00	-27.9	42,624	-0.07%
2020/07/01	14	316.50	23	315.85	317.50	-9	42,988	-0.02%
2020/06/30	23	312.54	4.1	312.17	313.00	18.9	43,237	0.04%
2020/06/29	61.3	311.65	8	313.31	312.00	53.3	43,234	0.12%
2020/06/24	14	317.32	26	319.17	317.50	-12	43,110	-0.03%
2020/06/23	7	313.50	5	314.80	315.00	2	43,353	0.00%
2020/06/22	53	314.18	0.2	314.00	312.00	52.8	43,544	0.12%
2020/06/19	9.1	312.59	2	314.50	314.50	7.1	44,245	0.02%
2020/06/18	9	314.28	9.1	314.40	314.50	-0.1	44,808	0.00%
2020/06/17	29.1	314.40	9	315.33	315.00	20.1	45,596	0.04%
2020/06/16	13.1	314.36	42	315.82	315.00	-28.9	47,647	-0.06%
2020/06/15	71.1	311.61	1.3	310.12	309.50	69.8	49,714	0.14%
2020/06/12	26.3	315.25	10	314.90	316.00	16.3	50,819	0.03%
2020/06/11	9.4	321.41	35	320.63	320.50	-25.7	52,072	-0.05%
2020/06/10	13.1	322.12	8	321.44	322.50	5.1	52,966	0.01%
2020/06/09	3.3	317.15	20	316.03	319.00	-16.8	54,797	-0.03%
2020/06/08	29	317.41	31.3	316.50	318.00	-2.3	56,080	0.00%
2020/06/05	13.1	308.95	40	309.86	311.50	-26.9	56,277	-0.05%
2020/06/04	1	305.00	57	305.11	306.00	-56	56,760	-0.10%
2020/06/03	7	299.43	60	299.98	301.00	-53	57,448	-0.09%
2020/06/02	2	296.50	4	297.25	296.50	-2	57,219	0.00%
2020/06/01	2.1	294.79	33.1	295.61	295.50	-31	57,437	-0.05%
2020/05/29	33.1	290.89	2	291.75	292.00	31.1	57,556	0.05%
2020/05/28	13	294.50	11	297.45	294.00	2	57,055	0.00%
2020/05/27	4.1	295.66	14	297.46	296.50	-9.9	57,910	-0.02%
2020/05/26	0.1	296.00	31	296.45	295.50	-31	58,540	-0.05%
2020/05/25	10	289.25	6	291.08	292.00	4	58,984	0.01%
2020/05/22	38	292.41	7	291.64	292.00	31	59,140	0.05%
2020/05/21	3	296.00	38.1	297.16	297.50	-35.1	59,165	-0.06%
2020/05/20	4	291.88	13	292.96	294.00	-9	59,029	-0.02%
2020/05/19	10.6	292.53	38	292.46	291.50	-27.4	58,934	-0.05%
2020/05/18	55.7	291.55	2	290.50	290.00	53.7	58,727	0.09%
2020/05/15	10	297.05	24	297.25	298.00	-14	58,342	-0.02%
2020/05/14	52.2	293.42	2	293.50	293.00	50.2	57,899	0.09%
2020/05/13	9.2	294.68	5	294.70	297.00	4.2	57,612	0.01%
2020/05/12	50	296.39	52	295.49	295.00	-2	57,555	0.00%
2020/05/11	25.1	300.17	126	300.53	301.00	-100.9	57,315	-0.18%	大賣/
2020/05/08	9.1	298.23	106.4	298.02	297.50	-97.2	57,295	-0.17%	大賣/
2020/05/07	13.1	296.71	15.1	296.68	297.50	-2	57,269	0.00%
2020/05/06	14	294.71	4	295.38	296.00	10	57,288	0.02%
2020/05/05	29	296.28	11	295.91	295.50	18	57,205	0.03%
2020/05/04	66	295.46	10	295.80	295.00	56	57,424	0.10%
2020/04/30	254	302.13	35	303.60	304.50	219	57,096	0.38%	大買/鉅額交易
2020/04/29	3	298.83	37.1	300.35	299.00	-34.1	57,168	-0.06%
2020/04/28	10.3	295.09	7	295.86	296.50	3.3	57,474	0.01%
2020/04/27	5	297.50	17	297.94	298.00	-12	58,939	-0.02%
2020/04/24	14.3	294.45	3	295.83	294.00	11.3	58,841	0.02%
2020/04/23	11.1	297.05	7.4	297.75	295.50	3.7	59,274	0.01%
2020/04/22	28.2	292.75	11	292.73	294.00	17.2	59,536	0.03%
2020/04/21	52.6	296.87	18	296.03	295.00	34.6	59,623	0.06%
2020/04/20	11.3	305.04	10.3	305.44	304.00	1	59,103	0.00%
2020/04/17	25.1	304.21	81.3	304.43	306.50	-56.2	58,925	-0.10%
2020/04/16	17	285.65	11	286.36	286.50	6	57,438	0.01%
2020/04/15	15.1	287.51	20	287.35	287.50	-4.9	57,166	-0.01%
2020/04/14	14.2	284.13	14	284.07	285.00	0.2	56,872	0.00%
2020/04/13	27	279.43	0	0.00	278.50	27	56,906	0.05%
2020/04/10	23.2	280.17	14.1	279.59	279.50	9.1	57,291	0.02%
2020/04/09	11.1	285.00	10	285.25	283.00	1.1	57,534	0.00%
2020/04/08	14.9	284.53	9.8	284.64	285.00	5.1	57,603	0.01%
2020/04/07	1	282.00	20	282.70	283.00	-19	57,355	-0.03%
2020/04/06	3.2	271.08	10	274.65	275.50	-6.8	56,901	-0.01%
2020/04/01	23	272.65	10	273.65	271.50	13	56,240	0.02%
2020/03/31	3.1	272.39	11	273.50	274.00	-7.9	55,690	-0.01%
2020/03/30	46	265.08	24.2	266.97	267.50	21.9	55,081	0.04%
2020/03/27	38.7	280.11	25.1	279.37	273.00	13.6	54,487	0.02%
2020/03/26	3	278.17	39	278.77	280.00	-36	53,785	-0.07%
2020/03/25	52	278.66	25	278.30	277.00	27	54,341	0.05%
2020/03/24	21.4	268.77	54.6	270.25	267.50	-33.2	53,932	-0.06%
2020/03/23	33.4	258.49	76	259.30	255.00	-42.6	53,228	-0.08%
2020/03/20	71.2	265.91	34.1	263.21	270.00	37.1	52,635	0.07%
2020/03/19	96.1	248.31	90.1	245.20	248.00	6	50,567	0.01%
2020/03/18	50.2	266.80	39.3	263.94	260.00	10.9	48,859	0.02%
2020/03/17	81.1	269.06	86	269.86	268.00	-5	47,783	-0.01%
2020/03/16	73.2	283.96	48	283.44	276.50	25.2	46,285	0.05%
2020/03/13	55.2	277.53	83.2	282.67	290.00	-28	44,900	-0.06%
2020/03/12	62.2	293.61	40	293.58	294.00	22.2	42,791	0.05%
2020/03/11	43.1	304.68	14	305.89	302.00	29.1	41,198	0.07%
2020/03/10	52.1	302.31	6	303.83	307.00	46.1	40,739	0.11%
2020/03/09	70.1	307.80	15.5	307.71	305.50	54.6	39,966	0.14%
2020/03/06	30.3	317.21	7	316.29	315.00	23.3	38,915	0.06%
2020/03/05	0.3	324.00	14	324.54	323.00	-13.7	38,459	-0.04%
2020/03/04	8.1	318.10	76	321.75	320.50	-67.9	38,344	-0.18%
2020/03/03	15.1	317.74	24	318.04	317.50	-8.9	37,946	-0.02%
2020/03/02	41.2	310.05	10	313.25	311.00	31.2	37,427	0.08%
2020/02/27	12.8	317.29	13	316.50	316.00	-0.2	37,785	0.00%
2020/02/26	33	317.52	14.4	319.66	318.50	18.6	37,092	0.05%
2020/02/25	5	321.40	4	320.13	322.00	1	36,497	0.00%
2020/02/24	14.3	320.10	1	320.50	320.00	13.3	36,363	0.04%
2020/02/21	7.1	324.59	3	324.33	325.00	4.1	36,043	0.01%
2020/02/20	3.2	326.97	3.2	326.03	325.50	0	36,190	0.00%
2020/02/19	11	323.95	7	325.50	326.50	4	36,052	0.01%
2020/02/18	63.1	324.21	3	322.83	322.00	60.1	35,887	0.17%
2020/02/17	23	331.22	1	331.50	331.50	22	35,121	0.06%
2020/02/14	5	335.10	7	336.64	335.00	-2	35,159	-0.01%
2020/02/13	2	336.50	3	336.33	335.00	-1	35,169	0.00%
2020/02/12	0	0.00	32	334.61	335.00	-32	35,375	-0.09%
2020/02/11	0	0.00	5.5	331.91	331.50	-5.5	35,176	-0.02%
2020/02/10	3	324.50	2	322.25	327.50	1	35,189	0.00%
2020/02/07	23	328.91	0	0.00	328.00	23	35,047	0.07%
2020/02/06	5.3	330.29	17.2	330.74	332.50	-11.9	35,103	-0.03%
2020/02/05	3.2	327.72	9.1	326.63	327.50	-5.9	35,363	-0.02%
2020/02/04	3.3	319.64	18.3	323.95	325.00	-15	35,255	-0.04%
2020/02/03	10.3	314.17	18.3	314.17	315.00	-8	35,073	-0.02%
2020/01/31	24.2	321.24	13	322.15	320.00	11.2	34,623	0.03%
2020/01/30	52.6	322.96	32.1	322.88	316.50	20.5	34,194	0.06%
2020/01/20	31.4	334.05	3	333.67	333.00	28.4	32,441	0.09%
2020/01/17	20	333.85	0	0.00	333.00	20	32,276	0.06%
2020/01/16	47.1	332.61	23	335.04	334.50	24.1	31,895	0.08%
2020/01/15	40.6	340.62	3	339.00	340.00	37.6	31,453	0.12%
2020/01/14	7.1	345.15	31	345.60	346.00	-24	31,096	-0.08%
2020/01/13	6.1	341.25	11.4	341.28	341.50	-5.3	31,170	-0.02%
2020/01/10	16.3	337.19	26	340.29	339.50	-9.8	31,411	-0.03%
2020/01/09	2.1	334.17	11	336.68	337.50	-8.9	31,631	-0.03%
2020/01/08	4	330.13	6	329.50	329.50	-2	31,778	-0.01%
2020/01/07	15	330.60	7.1	328.96	329.50	7.9	31,785	0.02%
2020/01/06	36.3	332.83	3	333.17	332.00	33.3	31,715	0.10%
2020/01/03	5	341.20	43	341.13	339.50	-38	31,540	-0.12%
2020/01/02	1	339.00	13	337.46	339.00	-12	31,430	-0.04%
2019/12/31	22	331.68	2	333.00	331.00	20	31,193	0.06%
2019/12/30	2.1	337.02	2	336.50	334.50	0.1	31,399	0.00%
2019/12/27	5.5	337.50	6	337.33	338.00	-0.5	31,572	0.00%
2019/12/26	3	333.33	2.8	333.50	333.00	0.2	31,782	0.00%
2019/12/25	7	331.57	1	331.50	333.00	6	32,786	0.02%
2019/12/24	8.1	332.75	3	333.00	332.00	5.1	33,269	0.02%
2019/12/23	5.1	330.28	3	331.83	334.00	2.1	33,544	0.01%
2019/12/20	34.4	330.80	3	331.50	329.00	31.4	33,452	0.09%
2019/12/19	43	336.51	30	338.37	335.00	13	32,420	0.04%
2019/12/18	18	342.72	7	343.21	344.50	11	31,724	0.03%
2019/12/17	36.1	339.89	7	341.43	345.00	29.1	31,795	0.09%
2019/12/16	19.3	336.34	8.8	336.97	336.00	10.5	31,536	0.03%
2019/12/13	12	340.29	26	341.12	339.00	-14	31,772	-0.04%
2019/12/12	24	332.04	91	331.09	331.50	-67	31,264	-0.21%
2019/12/11	3	313.50	18	317.17	319.00	-15	30,929	-0.05%
2019/12/10	4	313.63	1	313.50	313.50	3	30,843	0.01%
2019/12/09	4.3	315.65	2.1	316.00	316.00	2.2	31,103	0.01%
2019/12/06	0.1	313.00	2.3	314.30	313.00	-2.2	31,204	-0.01%
2019/12/05	3.1	309.10	7.6	311.80	312.00	-4.5	31,196	-0.01%
2019/12/04	7	304.71	13	305.23	306.00	-6	31,045	-0.02%
2019/12/03	4	305.50	1.2	305.92	307.00	2.8	31,433	0.01%
2019/12/02	0	0.00	1.2	307.14	307.50	-1.2	31,397	0.00%
2019/11/29	7	305.86	0	0.00	305.00	7	31,426	0.02%
2019/11/28	5	309.00	8	310.88	309.50	-3	31,154	-0.01%
2019/11/27	3	310.17	5	311.00	311.00	-2	31,422	-0.01%
2019/11/26	20.2	308.26	9.3	309.70	307.00	10.9	31,441	0.03%
2019/11/25	10.1	308.65	0	0.00	307.00	10.1	30,007	0.03%
2019/11/22	21.7	309.02	0	0.00	309.00	21.7	30,519	0.07%
2019/11/21	9	309.51	2	310.50	311.00	7	30,634	0.02%
2019/11/20	23	312.67	10.1	313.45	313.50	12.9	30,402	0.04%
2019/11/19	1	312.00	11	313.41	315.00	-10	30,394	-0.03%
2019/11/18	3	309.00	35.4	309.16	311.00	-32.4	30,206	-0.11%
2019/11/15	3	305.67	13	306.58	307.00	-10	30,227	-0.03%
2019/11/14	11	302.91	1	302.50	303.50	10	30,148	0.03%
2019/11/13	15	302.17	3	304.00	304.00	12	30,309	0.04%
2019/11/12	11	303.55	15.7	304.38	305.00	-4.7	30,466	-0.02%
2019/11/11	23.2	302.24	8	302.93	301.00	15.2	30,761	0.05%
2019/11/08	17.2	306.30	5	306.40	305.50	12.2	30,561	0.04%
2019/11/07	18	307.56	14	308.32	309.00	4	30,497	0.01%
2019/11/06	3	310.00	8	310.13	311.00	-5	30,521	-0.02%
2019/11/05	5	309.00	32.1	310.02	310.50	-27.1	30,643	-0.09%
2019/11/04	8.1	305.63	10.1	305.71	307.00	-2.1	31,085	-0.01%
2019/11/01	5.1	297.54	1	299.00	299.00	4.1	31,197	0.01%
2019/10/31	6.2	299.82	9	300.22	298.50	-2.8	31,595	-0.01%
2019/10/30	2	296.50	6	298.58	299.50	-4	31,413	-0.01%
2019/10/29	7.5	297.17	14.9	297.66	298.50	-7.4	31,401	-0.02%
2019/10/28	2	294.50	7	295.00	294.50	-5	31,168	-0.02%
2019/10/25	6	293.00	10	294.40	293.50	-4	31,126	-0.01%
2019/10/24	15.1	291.77	4	293.00	293.00	11.1	31,088	0.04%
2019/10/23	6	290.83	2	292.50	293.00	4	31,111	0.01%
2019/10/22	1.1	294.00	3.6	293.58	294.00	-2.5	31,029	-0.01%
2019/10/21	12.1	289.51	4	290.00	290.00	8.1	31,083	0.03%
2019/10/18	14.3	292.01	9	292.78	293.00	5.3	31,031	0.02%
2019/10/17	54.4	293.86	1	293.50	293.50	53.4	31,275	0.17%
2019/10/16	8.1	295.14	3.5	296.50	296.50	4.7	30,951	0.02%
2019/10/15	1.1	293.55	23.1	293.78	293.50	-22	30,706	-0.07%
2019/10/14	4.5	290.79	20	290.88	290.00	-15.6	30,429	-0.05%
2019/10/09	18.2	282.90	2	284.50	282.00	16.2	30,147	0.05%
2019/10/08	12.4	285.27	26.1	284.14	286.50	-13.7	29,959	-0.05%
2019/10/07	2	278.75	8	279.00	278.00	-6	29,891	-0.02%
2019/10/04	26	276.04	0	0.00	276.50	26	29,996	0.09%
2019/10/03	11.1	275.29	7	276.57	276.50	4.1	29,684	0.01%
2019/10/02	7	279.50	5	279.80	279.50	2	29,616	0.01%
2019/10/01	5.1	278.32	17.3	278.95	280.00	-12.2	29,510	-0.04%
2019/09/27	0.6	271.50	19.1	271.74	272.00	-18.5	28,606	-0.06%
2019/09/26	3	267.17	1	268.00	268.00	2	28,410	0.01%
2019/09/25	0.2	265.50	5.2	263.76	266.00	-5	28,314	-0.02%
2019/09/23	2	263.75	0	0.00	264.00	2	29,096	0.01%
2019/09/20	1	265.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	11	265.05	0	0.00	265.00	11	29,307	0.04%
2019/09/18	4.4	267.11	19.3	267.26	267.00	-14.9	29,362	-0.05%
2019/09/17	3	266.00	7	265.36	265.00	-4	29,290	-0.01%
2019/09/16	3	262.50	280	264.49	265.50	-277	29,849	-0.93%	大賣/鉅額交易
2019/09/12	4	262.88	5	264.60	262.50	-1	29,936	0.00%
2019/09/11	4.1	261.29	19	263.53	263.00	-14.9	30,339	-0.05%
2019/09/10	17	262.29	0	262.00	261.50	17	30,212	0.06%
2019/09/09	1	264.00	21	265.26	265.00	-20	30,573	-0.07%
2019/09/06	12	263.50	33	263.27	263.50	-21	30,818	-0.07%
2019/09/05	3	262.00	56	262.77	263.00	-53	30,945	-0.17%
2019/09/04	2	255.75	22	257.41	257.50	-20	30,627	-0.07%
2019/09/03	16.1	255.22	4	256.50	254.00	12.1	30,784	0.04%
2019/09/02	15	256.80	1.3	257.63	257.50	13.7	30,944	0.04%
2019/08/30	1	256.50	34	257.63	259.00	-33	31,277	-0.11%
2019/08/29	2.1	252.10	21	253.74	254.00	-18.9	31,177	-0.06%
2019/08/28	11.1	252.01	18	252.75	252.00	-6.9	31,257	-0.02%
2019/08/27	8	249.50	12.1	248.68	250.00	-4.1	31,523	-0.01%
2019/08/26	24	249.25	2.2	249.32	248.50	21.8	31,453	0.07%
2019/08/23	8.2	253.27	1	254.00	254.00	7.2	31,400	0.02%
2019/08/22	6.1	254.59	6	257.17	254.00	0.1	31,606	0.00%
2019/08/21	5.2	254.22	4.4	254.77	254.50	0.7	32,828	0.00%
2019/08/20	3	253.33	19.5	253.99	254.50	-16.5	33,082	-0.05%
2019/08/19	10	251.55	16	252.66	252.00	-6	33,349	-0.02%
2019/08/16	4	249.25	12	250.83	250.00	-8	33,926	-0.02%
2019/08/15	7	247.43	4	247.25	248.00	3	34,080	0.01%
2019/08/14	9	250.89	7	252.86	249.50	2	34,953	0.01%
2019/08/13	10.2	248.25	4	249.00	246.50	6.2	35,018	0.02%
2019/08/12	4	252.75	6	251.92	251.00	-2	35,277	-0.01%
2019/08/08	4	251.88	13	253.19	253.50	-9	35,408	-0.03%
2019/08/07	19	247.79	2	248.25	248.00	17	35,527	0.05%
2019/08/06	14	243.32	4	243.13	248.50	10	35,787	0.03%
2019/08/05	49.2	247.25	5	247.80	246.50	44.2	35,281	0.13%
2019/08/02	33.6	251.69	26	251.23	251.50	7.6	34,733	0.02%
2019/08/01	21	256.69	6	256.58	256.50	15	34,392	0.04%
2019/07/31	10.1	258.26	9	258.94	259.50	1.1	34,318	0.00%
2019/07/30	14.1	260.32	0	0.00	260.00	14.1	34,219	0.04%
2019/07/29	1	262.00	0	0.00	261.00	1	34,388	0.00%
2019/07/26	8.3	261.32	0.1	261.50	261.00	8.2	34,594	0.02%
2019/07/25	5	263.00	3	263.83	265.00	2	34,705	0.01%
2019/07/24	0.1	264.00	3	264.99	265.00	-2.9	34,761	-0.01%
2019/07/23	0.7	263.50	7	263.93	264.00	-6.3	34,884	-0.02%
2019/07/22	0	0.00	4	263.50	264.00	-4	35,188	-0.01%
2019/07/19	3	260.17	28	260.13	259.00	-25	35,203	-0.07%
2019/07/18	2.1	253.77	10	253.95	254.00	-7.9	34,649	-0.02%
2019/07/17	17	252.68	4	253.13	252.00	13	34,724	0.04%
2019/07/16	7	255.07	2.4	256.00	256.00	4.6	34,713	0.01%
2019/07/15	2	252.50	42	252.33	254.50	-40	35,101	-0.11%
2019/07/12	0	0.00	7	251.43	250.50	-7	35,239	-0.02%
2019/07/11	2.2	248.59	36	249.79	250.00	-33.8	35,478	-0.10%
2019/07/10	3.1	245.06	40	246.25	247.00	-36.9	35,287	-0.10%
2019/07/09	2	241.50	0	0.00	242.00	2	35,176	0.01%
2019/07/08	12	241.58	7	242.50	242.50	5	35,128	0.01%
2019/07/05	12	242.33	0	0.00	243.00	12	35,080	0.03%
2019/07/04	3	243.00	7	244.50	244.00	-4	35,130	-0.01%
2019/07/03	38.4	243.52	2	242.50	242.50	36.4	35,211	0.10%
2019/07/02	2	248.50	3	248.67	249.00	-1	35,473	0.00%
2019/07/01	9	247.50	88.3	248.63	248.50	-79.3	35,486	-0.22%
2019/06/28	4	238.75	3	238.17	239.00	1	34,784	0.00%
2019/06/27	3	238.00	6	239.09	240.50	-3	34,940	-0.01%
2019/06/26	14	234.89	6	235.08	234.50	8	34,710	0.02%
2019/06/25	21	238.67	2	239.75	238.50	19	34,483	0.06%
2019/06/24	31	240.94	0	0.00	241.00	31	34,384	0.09%
2019/06/21	6	247.59	43	247.92	248.50	-37	33,994	-0.11%
2019/06/20	24	242.90	13.1	244.96	245.00	10.9	33,296	0.03%
2019/06/19	0	0.00	59	242.42	244.00	-59	33,047	-0.18%
2019/06/18	14	234.04	8	235.13	235.50	6	32,647	0.02%
2019/06/17	13	231.96	1	233.50	233.00	12	32,554	0.04%
2019/06/14	40	236.78	20	236.50	236.00	20	31,946	0.06%
2019/06/13	71	241.17	0	0.00	240.00	71	31,861	0.22%
2019/06/12	9	245.06	28.3	245.91	246.00	-19.3	31,873	-0.06%
2019/06/11	0	0.00	8	243.88	244.50	-8	31,664	-0.03%
2019/06/10	3	237.67	47	236.61	240.00	-44	31,473	-0.14%
2019/06/06	43.1	230.13	0	0.00	232.00	43.1	31,277	0.14%
2019/06/05	4.1	234.89	3	236.67	235.00	1.1	31,087	0.00%
2019/06/04	12.1	234.25	0	0.00	233.00	12.1	30,971	0.04%
2019/06/03	1	233.00	23	235.89	238.00	-22	30,849	-0.07%
2019/05/31	28	235.57	7.2	235.73	235.50	20.8	30,672	0.07%
2019/05/30	4	230.76	0	0.00	231.00	4	30,282	0.01%
2019/05/29	3	227.83	4	229.00	229.50	-1	30,468	0.00%
2019/05/28	0.1	231.50	1	231.00	230.50	-0.9	30,613	0.00%
2019/05/27	34	231.24	1.3	231.62	231.00	32.7	29,435	0.11%
2019/05/24	10	232.10	7.1	232.16	233.00	2.9	29,245	0.01%
2019/05/23	31.3	231.72	3	230.67	230.00	28.3	29,012	0.10%
2019/05/22	4	238.00	3	238.67	238.00	1	28,597	0.00%
2019/05/21	62.5	234.50	7	234.79	234.00	55.5	28,528	0.19%
2019/05/20	18	241.17	3	242.50	238.00	15	27,471	0.05%
2019/05/17	29.3	243.80	3	243.00	241.50	26.3	27,101	0.10%
2019/05/16	30	247.95	1	248.00	247.00	29	26,831	0.11%
2019/05/15	6	250.67	2	250.01	249.00	4	26,730	0.01%
2019/05/14	51.4	248.61	2	247.75	248.50	49.4	26,593	0.19%
2019/05/13	29	251.38	0	0.00	250.50	29	26,332	0.11%
2019/05/10	10.1	255.52	4	256.25	256.00	6.1	27,166	0.02%
2019/05/09	13	257.46	1	256.00	256.50	12	27,602	0.04%
2019/05/08	2.1	259.57	0	0.00	260.00	2.1	27,727	0.01%
2019/05/07	3	259.50	16	261.88	262.50	-13	27,735	-0.05%
2019/05/06	41.1	258.41	1	258.50	259.00	40.1	28,085	0.14%
2019/05/03	0	0.00	17	262.50	265.00	-17	27,979	-0.06%
2019/05/02	8	260.50	0	0.00	259.00	8	27,760	0.03%
2019/04/30	21	258.93	5.7	259.09	259.00	15.3	27,790	0.06%
2019/04/29	20.1	259.43	27	259.57	259.50	-6.9	27,717	-0.03%
2019/04/26	141	260.56	7.1	259.44	260.00	133.9	28,026	0.48%	大買/鉅額交易
2019/04/25	7	267.22	1	268.00	267.50	6	27,587	0.02%
2019/04/24	10	267.85	3	268.67	269.00	7	27,530	0.03%
2019/04/23	13	267.54	2	266.50	268.00	11	27,738	0.04%
2019/04/22	3	265.83	5	266.10	266.00	-2	27,610	-0.01%
2019/04/19	5.2	264.08	5	266.30	264.50	0.2	27,662	0.00%
2019/04/18	1	264.50	13	264.19	264.50	-12	27,265	-0.04%
2019/04/17	0	0.00	14.5	261.38	261.50	-14.5	27,403	-0.05%
2019/04/16	0	0.00	27	256.74	257.00	-27	27,151	-0.10%
2019/04/15	0	0.00	27.3	255.33	255.50	-27.3	27,414	-0.10%
2019/04/12	9	251.11	2	251.50	252.00	7	28,226	0.02%
2019/04/11	7	252.14	7	252.00	252.00	0	28,568	0.00%
2019/04/10	7	252.57	6	253.50	254.00	1	28,702	0.00%
2019/04/09	0	0.00	5.7	253.35	254.00	-5.7	28,762	-0.02%
2019/04/08	1	252.00	43.2	251.36	253.00	-42.2	28,748	-0.15%
2019/04/03	17	246.59	20.9	248.37	246.50	-3.9	28,270	-0.01%
2019/04/02	14	246.07	31.1	249.42	246.00	-17.1	28,177	-0.06%
2019/04/01	26	247.17	21	250.93	245.50	5	28,159	0.02%
2019/03/29	9	240.83	24	244.17	245.50	-15	27,657	-0.05%
2019/03/28	2	240.00	9	242.00	242.00	-7	27,912	-0.03%
2019/03/27	36	241.86	0	0.00	241.50	36	28,265	0.13%
2019/03/26	28	242.29	25	243.92	244.00	3	28,279	0.01%
2019/03/25	37.1	240.61	15	242.50	241.50	22.1	28,450	0.08%
2019/03/22	8	246.94	7	248.50	248.50	1	28,447	0.00%
2019/03/21	0	0.00	18	244.67	245.50	-18	28,709	-0.06%
2019/03/20	1	240.00	10	241.85	242.00	-9	28,808	-0.03%
2019/03/19	7	238.79	11	240.50	240.50	-4	28,867	-0.01%
2019/03/18	0	0.00	34	240.12	241.00	-34	29,082	-0.12%
2019/03/15	0	0.00	161	238.32	239.00	-161	28,958	-0.56%	大賣/鉅額交易
2019/03/14	12	236.58	2	239.00	234.50	10	28,816	0.03%
2019/03/13	10	234.00	16.2	236.35	237.00	-6.2	29,199	-0.02%
2019/03/12	8	235.06	28	235.98	235.50	-20	29,571	-0.07%
2019/03/11	1	228.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	20.2	230.12	2	231.00	230.00	18.2	30,210	0.06%
2019/03/07	8.1	233.07	6.2	234.00	234.00	1.9	30,772	0.01%
2019/03/06	4	234.25	1.1	234.00	234.00	2.9	31,226	0.01%
2019/03/05	12.7	233.57	0	0.00	233.00	12.7	31,294	0.04%
2019/03/04	33	236.09	1	235.50	235.50	32	31,360	0.10%
2019/02/27	2	237.75	9	238.94	239.00	-7	31,209	-0.02%
2019/02/26	11	236.77	11.5	238.78	239.50	-0.5	30,872	0.00%
2019/02/25	4.1	237.02	4	237.38	238.00	0.1	30,829	0.00%
2019/02/22	7	234.71	8	236.25	236.50	-1	31,016	0.00%
2019/02/21	0.1	236.00	16.1	236.09	236.50	-16	31,342	-0.05%
2019/02/20	5	232.50	33	233.61	234.50	-28	31,595	-0.09%
2019/02/19	5	229.50	31	229.98	229.00	-26	31,867	-0.08%
2019/02/18	1	229.00	12	229.58	230.00	-11	31,959	-0.03%
2019/02/15	1	227.50	0.2	227.00	227.00	0.8	32,010	0.00%
2019/02/14	20	227.03	0	0.00	227.00	20	32,239	0.06%
2019/02/13	3.1	228.68	3	229.67	229.00	0.1	32,233	0.00%
2019/02/12	0.3	229.00	21	229.88	230.00	-20.7	32,143	-0.06%
2019/02/11	0	0.00	46	228.24	228.00	-46	32,066	-0.14%
2019/01/30	56	221.38	0	0.00	221.00	56	31,335	0.18%
2019/01/29	41.1	222.56	1	222.50	222.50	40.1	31,098	0.13%
2019/01/28	3	228.33	15	229.27	229.00	-12	30,837	-0.04%
2019/01/25	0	0.00	39	225.79	226.00	-39	30,916	-0.13%
2019/01/24	6	221.92	23	222.35	222.50	-17	30,838	-0.06%
2019/01/23	17	220.47	3	221.00	220.50	14	31,354	0.04%
2019/01/22	3.2	220.28	23	222.50	223.00	-19.8	31,557	-0.06%
2019/01/21	0	0.00	24	222.48	221.00	-24	31,383	-0.08%
2019/01/18	23	218.63	0	0.00	218.50	23	31,533	0.07%
2019/01/17	3	219.00	18	220.22	220.50	-15	31,964	-0.05%
2019/01/16	16	218.09	2.1	219.98	217.50	14	32,350	0.04%
2019/01/15	8	216.94	13	219.69	221.00	-5	32,413	-0.02%
2019/01/14	7	218.07	0	0.00	218.50	7	32,253	0.02%
2019/01/11	0	0.00	45	219.60	220.50	-45	32,432	-0.14%
2019/01/10	1	216.00	4	215.88	216.00	-3	32,392	-0.01%
2019/01/09	2.1	211.93	9	215.22	215.50	-6.9	32,755	-0.02%
2019/01/08	6	211.17	0	0.00	211.00	6	32,614	0.02%
2019/01/07	5	212.50	2	213.25	213.00	3	32,940	0.01%
2019/01/04	21	208.93	9	209.17	208.00	12	33,136	0.04%
2019/01/03	25	215.26	5	215.50	215.50	20	33,613	0.06%
2019/01/02	22	221.25	2	219.50	219.50	20	33,526	0.06%
2018/12/28	1	223.00	15	224.33	225.50	-14	33,826	-0.04%
2018/12/27	9	222.22	18	222.81	223.00	-9	34,005	-0.03%
2018/12/26	5	217.70	1	218.00	216.50	4	34,253	0.01%
2018/12/25	3	215.50	3	217.50	217.50	0	34,399	0.00%
2018/12/24	12	220.13	1	220.00	220.00	11	34,716	0.03%
2018/12/22	13	220.50	7	221.50	221.50	6	34,704	0.02%
2018/12/21	4	220.13	11	223.05	223.50	-7	35,278	-0.02%
2018/12/20	12	221.00	2	221.50	221.00	10	35,193	0.03%
2018/12/19	1	224.50	28	224.57	225.50	-27	35,022	-0.08%
2018/12/18	1	221.00	1	221.00	222.50	0	35,038	0.00%
2018/12/17	2	220.50	15	223.83	223.50	-13	35,117	-0.04%
2018/12/14	8	221.19	5	221.60	222.50	3	35,295	0.01%
2018/12/13	2	225.50	0	0.00	226.00	2	35,638	0.01%
2018/12/12	0	0.00	13	224.81	226.50	-13	35,669	-0.04%
2018/12/11	5	220.00	11	221.95	222.50	-6	35,640	-0.02%
2018/12/10	8	218.88	1	219.00	219.00	7	35,815	0.02%
2018/12/07	3	221.17	1	222.50	221.00	2	36,117	0.01%
2018/12/06	51.1	220.22	5	222.00	220.00	46.1	36,331	0.13%
2018/12/05	120	225.80	7	225.86	226.00	113	36,233	0.31%	大買/鉅額交易
2018/12/04	6	232.08	4	233.50	234.00	2	36,215	0.01%
2018/12/03	0	0.00	195	234.27	235.00	-195	36,196	-0.54%	大賣/鉅額交易
2018/11/30	3	227.50	1	229.50	225.50	2	36,035	0.01%
2018/11/29	0	0.00	8	230.81	229.00	-8	35,850	-0.02%
2018/11/28	5	222.30	5	224.60	226.50	0	35,682	0.00%
2018/11/27	3	219.83	3	222.17	224.00	0	35,720	0.00%
2018/11/26	3	220.17	7	223.57	223.00	-4	36,427	-0.01%
2018/11/23	1	217.00	2	219.00	218.50	-1	36,731	0.00%
2018/11/22	3	220.83	2	219.00	219.00	1	37,430	0.00%
2018/11/21	27	215.41	20	218.15	219.00	7	37,676	0.02%
2018/11/20	11.1	218.47	3	218.33	218.00	8.1	37,341	0.02%
2018/11/19	12	222.04	3	222.17	222.00	9	36,906	0.02%
2018/11/16	10.1	227.36	1	225.50	226.00	9.1	36,377	0.03%
2018/11/15	1	231.00	5	231.00	231.00	-4	35,810	-0.01%
2018/11/14	2	229.50	0	0.00	228.50	2	35,673	0.01%
2018/11/13	7	225.86	0	0.00	227.50	7	35,623	0.02%
2018/11/12	0	0.00	1	234.00	231.50	-1	35,349	0.00%
2018/11/09	7	232.00	0	0.00	231.00	7	35,281	0.02%
2018/11/08	1	236.50	0	0.00	236.50	1	35,214	0.00%
2018/11/07	1	234.49	2	235.00	234.00	-1	35,094	0.00%
2018/11/06	0	234.50	0	0.00	234.50	0	34,818	0.00%
2018/11/05	0	0.00	1	233.00	235.00	-1	34,578	0.00%
2018/11/02	3	234.50	3	235.50	236.50	0	34,406	0.00%
2018/11/01	0	0.00	10	235.90	235.50	-10	34,300	-0.03%
2018/10/31	4	228.50	30	231.72	234.00	-26	34,006	-0.08%
2018/10/30	7	223.21	2	224.00	223.00	5	33,423	0.01%
2018/10/29	3	221.83	2	223.25	222.50	1	33,362	0.00%
2018/10/26	12	220.13	13	219.54	221.00	-1	33,434	0.00%
2018/10/25	24.4	220.34	8	220.25	219.50	16.4	33,290	0.05%
2018/10/24	15	228.07	9	229.50	229.50	6	32,503	0.02%
2018/10/23	24.3	231.84	15	233.10	230.00	9.3	32,145	0.03%
2018/10/22	15.2	236.08	5.3	235.58	237.00	9.9	32,051	0.03%
2018/10/19	3	231.00	3	233.50	236.00	0	32,078	0.00%
2018/10/18	2	238.00	2	237.00	236.50	0	31,964	0.00%
2018/10/17	11	239.36	10	242.25	238.50	1	31,994	0.00%
2018/10/16	6	232.00	24	235.02	237.00	-18	32,157	-0.06%
2018/10/15	87	231.39	6	231.83	230.50	81	33,254	0.24%
2018/10/12	14	231.04	30	233.10	237.00	-16	33,283	-0.05%
2018/10/11	32.1	230.98	6.2	229.44	227.50	25.9	33,261	0.08%
2018/10/09	6	243.58	7	244.07	244.00	-1	32,062	0.00%
2018/10/08	21.1	243.53	5	241.71	243.50	16.1	31,849	0.05%
2018/10/05	22	250.21	3	250.17	250.00	19	31,508	0.06%
2018/10/04	9	254.95	0	0.00	254.00	9	31,236	0.03%
2018/10/03	1	258.00	2	259.00	260.00	-1	30,961	0.00%
2018/10/02	13	258.38	1	259.00	257.50	12	30,877	0.04%
2018/09/28	1.9	263.84	3.1	265.88	262.50	-1.2	31,075	0.00%
2018/09/27	2	264.01	3.9	264.74	265.00	-1.8	30,719	-0.01%
2018/09/26	0	0.00	1	263.50	263.50	-1	30,334	0.00%
2018/09/25	3	262.00	2.1	263.48	263.50	0.9	30,398	0.00%
2018/09/21	0	0.00	4	260.00	261.50	-4	30,551	-0.01%
2018/09/20	0	0.00	1	259.00	260.00	-1	30,582	0.00%
2018/09/19	3	257.83	7	259.64	258.00	-4	30,735	-0.01%
2018/09/18	10	254.95	0	0.00	254.50	10	30,430	0.03%
2018/09/17	1	262.00	1	257.00	258.00	0	30,582	0.00%
2018/09/14	5	260.40	7.3	259.97	261.00	-2.3	30,987	-0.01%
2018/09/13	11	255.50	0	256.50	255.00	11	31,093	0.04%
2018/09/12	0	0.00	3	260.50	260.50	-3	31,010	-0.01%
2018/09/11	5	260.60	0	0.00	260.00	5	31,058	0.02%
2018/09/10	1	265.48	9	265.33	264.50	-8	31,505	-0.03%
2018/09/07	0.3	263.00	3.1	263.32	264.00	-2.8	31,635	-0.01%
2018/09/06	7	262.36	5.2	267.72	261.00	1.8	31,607	0.01%
2018/09/05	3	262.50	7	262.29	264.00	-4	31,614	-0.01%
2018/09/04	3	259.50	0	0.00	257.50	3	31,370	0.01%
2018/09/03	1	259.50	4.1	258.09	257.00	-3.1	31,166	-0.01%
2018/08/31	13.9	255.96	0	0.00	256.00	13.9	31,124	0.04%
2018/08/30	4	266.12	11	265.68	263.50	-7	30,395	-0.02%
2018/08/29	0	0.00	20	256.93	259.00	-20	30,087	-0.07%
2018/08/28	0	0.00	15.7	249.16	249.50	-15.7	29,601	-0.05%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	0	0.00	0.1	243.50	243.50	-0.1	29,809	0.00%
2018/08/23	0	0.00	2	244.50	244.50	-2	31,180	-0.01%
2018/08/22	6	242.00	4	242.00	242.00	2	31,761	0.01%
2018/08/15	1	240.00	1	240.00	241.50	0	32,029	0.00%
2018/08/14	0	0.00	3	243.17	243.50	-3	32,095	-0.01%
2018/08/13	15	239.53	12	241.67	240.50	3	32,080	0.01%
2018/08/10	0.1	245.00	3	245.50	245.00	-2.9	32,252	-0.01%
2018/08/09	0	0.00	1.4	247.58	247.00	-1.4	32,450	0.00%
2018/08/08	0	0.00	6	247.00	247.50	-6	32,444	-0.02%
2018/08/07	1	243.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	1	245.50	1	245.00	245.50	0	32,428	0.00%
2018/08/03	4	247.25	4	246.13	247.00	0	32,568	0.00%
2018/08/02	2.3	244.07	4	245.63	244.50	-1.7	32,607	-0.01%
2018/08/01	6	247.25	2	247.75	248.00	4	32,821	0.01%
2018/07/31	0.1	245.00	11	245.14	246.00	-10.9	32,997	-0.03%
2018/07/30	1	244.50	6	244.92	245.50	-5	32,923	-0.02%
2018/07/27	0	0.00	20	243.63	244.50	-20	33,017	-0.06%
2018/07/26	3.2	240.00	4	241.62	241.00	-0.8	33,123	0.00%
2018/07/24	1	239.01	8	240.38	241.00	-7	33,366	-0.02%
2018/07/23	3	240.00	35.5	242.01	241.00	-32.5	33,482	-0.10%
2018/07/20	3	235.50	89	234.60	237.50	-86	33,414	-0.26%
2018/07/19	1	225.50	19	226.05	224.50	-18	32,463	-0.06%
2018/07/18	0	0.00	1.1	223.45	223.00	-1.1	32,412	0.00%
2018/07/17	3.3	222.45	0	0.00	221.50	3.3	32,829	0.01%
2018/07/16	1.4	223.64	6	224.08	223.50	-4.6	34,591	-0.01%
2018/07/13	0	0.00	13	224.00	224.50	-13	34,853	-0.04%
2018/07/12	2.5	219.57	1.6	220.39	220.50	0.8	35,054	0.00%
2018/07/11	11	219.41	1	220.00	220.00	10	35,369	0.03%
2018/07/10	4	223.00	20	222.05	222.00	-16	35,343	-0.05%
2018/07/09	0	0.00	19	221.79	221.50	-19	35,335	-0.05%
2018/07/06	0	0.00	3	217.17	217.00	-3	34,988	-0.01%
2018/07/05	13	214.35	5	214.50	214.50	8	34,825	0.02%
2018/07/04	0	0.00	4	217.25	216.00	-4	34,940	-0.01%
2018/07/03	6	214.75	2	216.25	214.50	4	35,262	0.01%
2018/07/02	0.1	215.00	0	0.00	214.00	0.1	35,380	0.00%
2018/06/29	2	212.50	5	216.70	216.50	-3	35,116	-0.01%
2018/06/28	6	213.08	2	212.50	212.00	4	34,561	0.01%
2018/06/27	3	213.17	0	0.00	213.00	3	34,197	0.01%
2018/06/26	11.1	214.29	3	214.67	214.50	8.1	34,118	0.02%
2018/06/25	43	218.99	1	218.50	218.00	42	33,893	0.12%
2018/06/22	0	0.00	4	227.00	227.50	-4	33,591	-0.01%
2018/06/21	20.1	226.50	2	226.00	226.50	18.1	33,470	0.05%
2018/06/20	0	0.00	1	226.00	226.00	-1	33,799	0.00%
2018/06/19	15	224.73	5	225.50	225.00	10	33,570	0.03%
2018/06/15	5	226.50	4	229.88	231.00	1	33,033	0.00%
2018/06/14	7.1	228.14	0	0.00	226.50	7.1	32,572	0.02%
2018/06/13	5	229.00	12	230.75	232.00	-7	32,313	-0.02%
2018/06/12	13	224.46	1	229.00	229.00	12	32,759	0.04%
2018/06/11	1	225.50	1	225.50	226.00	0	32,578	0.00%
2018/06/08	7	227.00	0	0.00	227.00	7	32,607	0.02%
2018/06/07	4	230.50	1	228.50	230.00	3	32,765	0.01%
2018/06/06	2	229.51	3	230.00	230.00	-1	32,750	0.00%
2018/06/05	3	227.67	3	229.00	229.00	0	32,574	0.00%
2018/06/04	1	228.50	5	228.60	229.00	-4	32,455	-0.01%
2018/06/01	1	226.00	0	0.00	224.00	1	32,440	0.00%
2018/05/31	12	221.04	0.1	224.50	224.00	11.9	32,409	0.04%
2018/05/30	19	221.34	1	221.00	221.00	18	31,255	0.06%
2018/05/29	4	224.13	0	0.00	225.00	4	31,011	0.01%
2018/05/28	1	227.50	4	227.00	227.00	-3	31,243	-0.01%
2018/05/25	1.5	228.66	0.4	229.00	228.50	1.1	31,628	0.00%
2018/05/23	2	229.25	3	229.83	228.50	-1	32,176	0.00%
2018/05/22	6	230.17	3	232.17	229.00	3	32,384	0.01%
2018/05/21	1	227.00	7	227.21	229.00	-6	33,201	-0.02%
2018/05/18	10.1	223.91	0	224.50	223.50	10.1	33,520	0.03%
2018/05/17	7.4	228.34	0.1	228.00	226.50	7.4	34,144	0.02%
2018/05/16	1	229.00	1	230.50	230.50	0	34,198	0.00%
2018/05/15	4	231.00	26	230.87	230.50	-22	35,284	-0.06%
2018/05/14	2	233.50	3	233.33	233.00	-1	36,592	0.00%
2018/05/11	3	232.00	18	232.31	233.00	-15	36,958	-0.04%
2018/05/10	6	229.67	1	230.50	229.50	5	36,874	0.01%
2018/05/09	5	229.70	9.1	230.00	229.50	-4.1	36,923	-0.01%
2018/05/08	22.1	227.64	2	226.75	228.00	20.1	37,064	0.05%
2018/05/07	5	223.10	3	222.83	223.50	2	37,006	0.01%
2018/05/04	1	221.50	1	221.00	223.00	0	37,110	0.00%
2018/05/03	1.2	221.07	6	220.17	220.50	-4.8	37,294	-0.01%
2018/05/02	26.1	223.74	23	224.65	223.00	3.1	37,478	0.01%
2018/04/30	8	225.69	3	227.00	227.00	5	37,532	0.01%
2018/04/27	13	222.50	0	0.00	223.50	13	37,613	0.03%
2018/04/26	5	224.10	1.3	222.22	222.00	3.7	37,760	0.01%
2018/04/25	10	225.20	2	226.00	225.00	8	37,796	0.02%
2018/04/24	5	226.01	7	225.93	227.00	-2	37,849	-0.01%
2018/04/23	46	226.55	7	226.07	226.50	39	37,800	0.10%
2018/04/20	93	229.40	10	229.75	229.00	83	36,980	0.22%
2018/04/19	1	242.00	2	243.00	244.50	-1	35,299	0.00%
2018/04/18	9	239.06	4	239.38	238.00	5	35,126	0.01%
2018/04/17	14.3	240.53	69	240.47	238.00	-54.7	34,926	-0.16%
2018/04/16	1	242.50	2.5	243.49	243.50	-1.5	34,607	0.00%
2018/04/12	6.4	245.29	0.2	246.00	245.00	6.2	34,627	0.02%
2018/04/11	2	248.00	2.6	247.81	248.00	-0.6	34,661	0.00%
2018/04/10	0	247.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/09	23.1	246.30	7	245.64	245.00	16.1	34,854	0.05%
2018/04/03	3	243.00	0	0.00	244.00	3	34,577	0.01%
2018/04/02	1.2	248.67	0	0.00	246.50	1.2	34,396	0.00%
2018/03/31	1	247.00	1	248.50	247.50	0	34,507	0.00%
2018/03/30	3	247.00	4	248.00	246.00	-1	34,655	0.00%
2018/03/29	8	243.57	3	244.83	244.00	5	34,601	0.01%
2018/03/28	73.1	245.45	0.1	247.00	245.00	73	34,075	0.21%
2018/03/27	1.1	247.77	150	247.54	251.00	-148.9	33,899	-0.44%	大賣/鉅額交易
2018/03/26	154	242.64	3	243.50	243.50	151	33,692	0.45%	大買/鉅額交易
2018/03/23	8.1	245.14	1	245.50	245.00	7.1	33,514	0.02%
2018/03/22	8.1	251.01	2	254.50	251.50	6.1	33,070	0.02%
2018/03/21	10	251.80	0	0.00	252.50	10	32,862	0.03%
2018/03/20	6	252.00	2	253.00	253.00	4	33,090	0.01%
2018/03/19	13.1	251.64	16	254.25	255.00	-2.9	33,013	-0.01%
2018/03/16	15.6	251.80	17	254.68	255.00	-1.4	32,954	0.00%
2018/03/15	5	256.00	4	256.25	255.00	1	32,269	0.00%
2018/03/14	12.2	255.72	6	256.42	257.00	6.2	32,291	0.02%
2018/03/13	1	255.50	13	257.69	259.00	-12	32,532	-0.04%
2018/03/12	0.2	253.50	9.9	254.36	254.00	-9.7	32,664	-0.03%
2018/03/09	1	250.00	6	250.50	250.50	-5	32,824	-0.02%
2018/03/08	2.1	249.50	16.2	251.07	249.50	-14.1	32,997	-0.04%
2018/03/07	6	246.75	3.7	247.50	247.00	2.3	33,036	0.01%
2018/03/06	0	249.00	16	248.44	250.00	-16	33,170	-0.05%
2018/03/05	0	0.00	6	241.50	241.50	-6	34,461	-0.02%
2018/03/02	5	239.10	1	239.50	240.00	4	34,446	0.01%
2018/03/01	4	242.88	0	0.00	243.00	4	34,659	0.01%
2018/02/27	4	248.38	6	250.08	246.00	-2	34,534	-0.01%
2018/02/26	4	247.00	1	246.50	246.50	3	34,040	0.01%
2018/02/23	6	242.67	13	243.58	245.00	-7	33,597	-0.02%
2018/02/22	11	241.27	5	242.99	239.50	6	33,593	0.02%
2018/02/21	7	242.36	25	243.76	242.50	-18	33,281	-0.05%
2018/02/12	13	236.12	10.5	236.29	236.50	2.5	32,361	0.01%
2018/02/09	18	229.56	5	232.00	232.50	13	32,079	0.04%
2018/02/08	4	239.75	0	0.00	238.50	4	31,259	0.01%
2018/02/07	16	241.66	7.2	242.07	240.00	8.9	31,221	0.03%
2018/02/06	70.2	240.31	8	239.31	239.00	62.2	30,169	0.21%
2018/02/05	14.1	251.98	1	254.00	253.00	13.1	28,665	0.05%
2018/02/02	6.1	256.52	4	258.00	259.50	2.1	28,141	0.01%
2018/02/01	0	0.00	7	259.57	259.50	-7	28,051	-0.02%
2018/01/31	8	254.50	5	255.90	255.00	3	27,779	0.01%
2018/01/30	2.1	253.07	2	253.25	253.00	0.1	27,379	0.00%
2018/01/29	1	256.00	0	0.00	258.50	1	27,115	0.00%
2018/01/26	6	255.25	1	256.00	255.00	5	26,890	0.02%
2018/01/25	15	257.20	3	261.00	258.00	12	26,495	0.05%
2018/01/24	13.1	258.72	0	0.00	258.00	13.1	26,090	0.05%
2018/01/23	0	0.00	9	264.78	266.00	-9	25,771	-0.03%
2018/01/22	5	259.80	11	260.05	261.50	-6	25,676	-0.02%
2018/01/19	0	0.00	12.1	254.04	255.50	-12.1	25,252	-0.05%
2018/01/18	1	249.50	38.4	248.20	248.50	-37.4	24,628	-0.15%
2018/01/17	4	240.13	7	242.00	242.00	-3	24,080	-0.01%
2018/01/15	1	239.00	25	239.84	240.00	-24	23,596	-0.10%
2018/01/12	2	237.00	0	0.00	237.00	2	23,548	0.01%
2018/01/11	10	234.45	0	0.00	235.00	10	23,580	0.04%
2018/01/10	17.1	237.32	12.3	238.65	236.50	4.8	23,554	0.02%
2018/01/09	1	240.50	3	240.67	242.00	-2	23,454	-0.01%
2018/01/08	0	0.00	4	241.75	242.00	-4	23,468	-0.02%
2018/01/05	0	0.00	24	239.44	240.00	-24	23,517	-0.10%
2018/01/04	2	238.00	18	239.42	239.50	-16	23,848	-0.07%
2018/01/03	3	237.33	4	236.75	237.00	-1	24,422	0.00%
2018/01/02	0	232.00	13	232.04	232.50	-13	24,194	-0.05%