台積電 (2330)-兆豐-三民券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
841
漲跌
▲2
漲幅
+0.24%
成交量
43,880張
產業
上市半導體類股
9622人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	72.6	853.04	5.4	848.71	841.00	67.2	40,253	0.17%
2024/05/15	3.4	839.43	6.2	839.74	839.00	-2.8	40,258	-0.01%
2024/05/14	2.1	811.76	109.2	813.97	825.00	-107	41,481	-0.26%	大賣/鉅額交易
2024/05/13	3.6	820.64	17.9	821.55	819.00	-14.3	41,736	-0.03%
2024/05/10	3.1	800.04	5.6	804.25	802.00	-2.5	41,595	-0.01%
2024/05/09	2.2	799.90	2.2	800.87	796.00	0	41,926	0.00%
2024/05/08	3.1	795.08	4.3	801.36	802.00	-1.2	42,249	0.00%
2024/05/07	0.2	796.97	8.5	796.16	800.00	-8.4	42,488	-0.02%
2024/05/06	0.5	787.77	9.1	790.64	786.00	-8.6	42,386	-0.02%
2024/05/03	3.2	777.41	8.1	785.88	780.00	-4.9	42,528	-0.01%
2024/05/02	15	775.75	1.1	788.55	772.00	13.9	42,896	0.03%
2024/04/30	101.3	799.99	9	800.01	790.00	92.3	42,664	0.22%	大買/
2024/04/29	2.2	792.27	78	788.48	795.00	-75.7	42,697	-0.18%
2024/04/26	72	786.00	17	785.41	782.00	55	43,335	0.13%
2024/04/25	10.5	766.82	2	765.56	766.00	8.5	45,474	0.02%
2024/04/24	2.7	781.98	11.1	781.27	783.00	-8.4	45,451	-0.02%
2024/04/23	1.2	755.26	2.1	754.12	754.00	-0.8	45,504	0.00%
2024/04/22	9.5	747.24	2.8	745.74	742.00	6.7	45,451	0.01%
2024/04/19	40.6	758.88	4.8	752.82	750.00	35.8	45,029	0.08%
2024/04/18	9.6	801.00	4.6	803.66	804.00	4.9	43,123	0.01%
2024/04/17	3.2	800.21	2.1	802.15	804.00	1.1	42,797	0.00%
2024/04/16	17.3	789.28	8.8	791.13	788.00	8.6	42,440	0.02%
2024/04/15	25.8	808.09	2.6	808.53	806.00	23.2	41,990	0.06%
2024/04/12	3.3	819.29	2.7	821.88	818.00	0.6	41,638	0.00%
2024/04/11	0.7	818.52	2.4	817.71	820.00	-1.8	41,415	0.00%
2024/04/10	3	813.44	5.5	816.64	815.00	-2.5	41,251	-0.01%
2024/04/09	3.9	815.68	14.3	807.86	819.00	-10.4	41,412	-0.03%
2024/04/08	2	785.49	2.3	786.76	783.00	-0.3	40,900	0.00%
2024/04/03	6.2	781.31	3.2	782.68	780.00	3	40,670	0.01%
2024/04/02	5.1	785.57	6.6	788.07	790.00	-1.5	40,580	0.00%
2024/04/01	4.2	770.26	4	774.00	770.00	0.2	40,503	0.00%
2024/03/29	0.3	775.00	3	775.24	779.00	-2.6	40,421	-0.01%
2024/03/28	2.5	771.11	0.2	772.21	769.00	2.2	40,274	0.01%
2024/03/27	6.7	784.51	6.4	780.08	779.00	0.3	40,132	0.00%
2024/03/26	1	782.31	12.2	782.82	782.00	-11.2	40,235	-0.03%
2024/03/25	1.2	781.36	1.3	784.77	780.00	-0.2	40,186	0.00%
2024/03/22	9.5	779.26	74.7	778.34	785.00	-65.3	40,326	-0.16%
2024/03/21	76.8	776.33	9.7	779.68	784.00	67.1	40,250	0.17%
2024/03/20	8.1	758.50	2.2	758.85	758.00	5.9	40,390	0.01%
2024/03/19	4.5	759.26	2.1	761.95	762.00	2.4	40,358	0.01%
2024/03/18	4	759.38	1	757.26	764.00	3	40,239	0.01%
2024/03/15	10.1	766.29	1.1	763.47	753.00	9	40,003	0.02%
2024/03/14	1.2	775.84	2.2	781.32	784.00	-1.1	39,238	0.00%
2024/03/13	2.3	781.28	4.5	780.09	779.00	-2.2	39,097	-0.01%
2024/03/12	6.4	762.36	4.8	764.98	770.00	1.6	38,832	0.00%
2024/03/11	14.8	768.19	3.8	770.15	766.00	11	38,223	0.03%
2024/03/08	8.9	786.08	107.3	791.67	784.00	-98.4	37,515	-0.26%	大賣/
2024/03/07	7.6	762.24	10.8	762.16	760.00	-3.3	36,513	-0.01%
2024/03/06	3.7	725.48	10.3	729.95	735.00	-6.6	35,786	-0.02%
2024/03/05	6.5	731.72	7.8	733.53	730.00	-1.4	35,845	0.00%
2024/03/04	106	719.10	37.7	718.68	725.00	68.2	35,187	0.19%	大買/
2024/03/01	2.3	690.05	0	691.17	689.00	2.3	34,147	0.01%
2024/02/29	3	689.68	1.1	693.10	690.00	1.8	34,066	0.01%
2024/02/27	1.1	694.78	6.2	695.76	698.00	-5.1	33,328	-0.02%
2024/02/26	0.5	696.89	0.2	696.45	698.00	0.3	33,020	0.00%
2024/02/23	1.1	698.06	10.1	699.58	697.00	-9	32,906	-0.03%
2024/02/22	0.3	688.80	1.9	690.97	692.00	-1.7	32,731	-0.01%
2024/02/21	2.7	680.03	3.5	680.79	681.00	-0.8	32,546	0.00%
2024/02/20	4.6	683.71	0.5	684.27	687.00	4.1	32,404	0.01%
2024/02/19	3.3	680.27	0.2	679.88	678.00	3.1	32,373	0.01%
2024/02/16	4.8	688.27	93.9	692.15	683.00	-89.1	32,637	-0.27%
2024/02/15	6.2	696.47	27.4	698.78	697.00	-21.2	32,260	-0.07%
2024/02/05	89.2	645.97	16.5	643.69	646.00	72.6	31,111	0.23%
2024/02/02	1.9	632.39	3.2	633.81	635.00	-1.3	30,594	0.00%
2024/02/01	3.7	621.12	1.6	624.13	628.00	2.1	30,374	0.01%
2024/01/31	13.1	629.83	90.1	633.46	628.00	-76.9	29,881	-0.26%
2024/01/30	0.2	645.58	5.1	645.89	642.00	-4.9	29,440	-0.02%
2024/01/29	2.2	644.07	3.4	646.19	648.00	-1.3	29,324	0.00%
2024/01/26	2.6	642.82	8	643.76	644.00	-5.4	29,119	-0.02%
2024/01/25	80.6	639.00	19.6	636.72	642.00	60.9	28,924	0.21%
2024/01/24	1.4	626.36	2.5	628.84	627.00	-1.1	28,285	0.00%
2024/01/23	2.3	624.98	3.9	625.98	628.00	-1.6	28,269	-0.01%
2024/01/22	1.1	625.72	7.2	626.01	626.00	-6.1	27,943	-0.02%
2024/01/19	23.2	617.58	130.4	620.49	626.00	-107.2	27,121	-0.40%	大賣/鉅額交易
2024/01/18	0.1	588.00	5.1	587.70	588.00	-5	24,908	-0.02%
2024/01/17	0.2	581.00	0.1	580.30	581.00	0.1	24,732	0.00%
2024/01/16	2.2	580.12	2.4	582.28	580.00	-0.3	24,272	0.00%
2024/01/15	0	589.00	2.2	588.98	586.00	-2.1	24,197	-0.01%
2024/01/12	0.3	583.50	0.6	585.03	584.00	-0.4	24,611	0.00%
2024/01/11	0.1	584.98	3.1	587.62	586.00	-3	24,717	-0.01%
2024/01/10	0	582.10	0.3	583.65	584.00	-0.3	24,757	0.00%
2024/01/09	0.9	586.99	9.1	585.97	586.00	-8.2	24,846	-0.03%
2024/01/08	2.2	580.07	6.2	583.35	583.00	-4	24,802	-0.02%
2024/01/05	3.5	575.72	0	576.12	576.00	3.5	25,025	0.01%
2024/01/04	1	579.01	0.2	579.00	580.00	0.8	25,291	0.00%
2024/01/03	11.3	580.44	2.2	580.06	578.00	9.1	25,813	0.04%
2024/01/02	1	592.00	2	590.50	593.00	-1	25,450	0.00%
2023/12/29	0.1	590.00	2.3	592.35	593.00	-2.3	25,432	-0.01%
2023/12/28	1.1	590.09	7.5	590.93	593.00	-6.4	25,597	-0.02%
2023/12/27	1.2	587.17	10.4	589.96	592.00	-9.3	25,414	-0.04%
2023/12/26	1.1	584.85	8.9	584.99	586.00	-7.8	25,282	-0.03%
2023/12/25	0.6	582.05	1.4	582.57	581.00	-0.8	25,343	0.00%
2023/12/22	0.5	579.80	6.2	580.33	582.00	-5.7	25,464	-0.02%
2023/12/21	5.6	576.47	2.9	576.70	577.00	2.6	25,591	0.01%
2023/12/20	1.1	584.89	0.1	584.99	585.00	1	25,461	0.00%
2023/12/19	1.1	582.88	3.3	584.32	585.00	-2.2	25,310	-0.01%
2023/12/18	2.1	581.05	0.2	583.63	585.00	1.8	25,370	0.01%
2023/12/15	1.1	581.06	3.1	584.74	585.00	-2	25,345	-0.01%
2023/12/14	1.3	580.47	13.7	580.24	582.00	-12.5	24,755	-0.05%
2023/12/13	2.5	576.65	0.2	577.00	577.00	2.3	24,710	0.01%
2023/12/12	2.2	578.02	0.7	578.21	578.00	1.4	25,035	0.01%
2023/12/11	2.2	572.95	3.2	572.75	574.00	-1	24,831	0.00%
2023/12/08	3	570.69	4.1	575.51	570.00	-1.1	24,645	0.00%
2023/12/07	4.5	567.09	0	0.00	566.00	4.5	24,353	0.02%
2023/12/06	1	570.00	10	571.00	570.00	-9	24,250	-0.04%
2023/12/05	2.6	568.13	0.8	570.00	570.00	1.8	24,146	0.01%
2023/12/04	2.1	573.04	1	575.00	574.00	1.1	24,120	0.00%
2023/12/01	1.3	577.81	3.3	577.31	579.00	-2.1	23,907	-0.01%
2023/11/30	11.1	575.52	1	572.02	577.00	10.1	23,643	0.04%
2023/11/29	3.2	572.78	0.5	577.75	574.00	2.7	23,015	0.01%
2023/11/28	2.7	567.60	0.1	574.90	575.00	2.6	22,828	0.01%
2023/11/27	2.5	569.62	2.2	575.41	568.00	0.3	23,063	0.00%
2023/11/24	1.5	575.74	0	577.00	575.00	1.5	23,006	0.01%
2023/11/23	1	577.00	0.2	575.50	578.00	0.8	23,014	0.00%
2023/11/22	7.4	576.72	2	575.00	577.00	5.4	22,923	0.02%
2023/11/21	0.1	581.64	10.8	583.74	585.00	-10.7	22,959	-0.05%
2023/11/20	1.1	576.82	80.8	575.03	577.00	-79.7	22,748	-0.35%
2023/11/17	0	580.00	8.1	581.56	580.00	-8.1	22,725	-0.04%
2023/11/16	0.1	580.00	2.6	579.86	583.00	-2.5	22,602	-0.01%
2023/11/15	6.2	580.62	12.2	580.33	581.00	-5.9	22,408	-0.03%
2023/11/14	9.2	573.75	5.1	573.23	572.00	4.2	21,864	0.02%
2023/11/13	85	572.12	29.5	572.91	571.00	55.5	21,885	0.25%
2023/11/10	0.1	554.84	1.1	555.93	557.00	-1	21,625	0.00%
2023/11/09	1.3	555.62	4	555.23	557.00	-2.8	21,644	-0.01%
2023/11/08	1.1	555.86	5.6	554.96	556.00	-4.6	21,773	-0.02%
2023/11/07	0	0.00	4.2	553.71	555.00	-4.2	21,811	-0.02%
2023/11/06	0	0.00	9.8	554.81	550.00	-9.8	21,863	-0.04%
2023/11/03	0.1	546.53	8	547.50	549.00	-7.9	21,616	-0.04%
2023/11/02	0.1	543.04	11.4	540.06	547.00	-11.4	21,676	-0.05%
2023/11/01	4.3	528.19	2.2	530.93	528.00	2.1	21,426	0.01%
2023/10/31	8	528.47	0	0.00	529.00	8	21,637	0.04%
2023/10/30	1.5	531.30	0.1	532.00	532.00	1.4	21,635	0.01%
2023/10/27	3.1	532.35	0	534.50	533.00	3.1	21,549	0.01%
2023/10/26	15.8	531.96	102	531.00	531.00	-86.2	21,691	-0.40%	大賣/
2023/10/25	1.1	546.18	2.3	548.52	544.00	-1.2	21,530	-0.01%
2023/10/24	2.2	541.18	0.2	543.35	544.00	2	21,458	0.01%
2023/10/23	2.5	545.51	0	546.03	544.00	2.4	21,430	0.01%
2023/10/20	1.1	549.01	6.6	553.99	556.00	-5.4	21,377	-0.03%
2023/10/19	0.4	544.23	3.3	546.03	546.00	-2.9	21,032	-0.01%
2023/10/18	4.3	544.47	1.1	544.02	540.00	3.2	21,428	0.01%
2023/10/17	100	551.00	3.5	550.67	551.00	96.5	21,240	0.45%
2023/10/16	1.7	544.15	1.3	545.03	545.00	0.4	21,309	0.00%
2023/10/13	3.7	550.10	6.5	551.05	553.00	-2.8	21,326	-0.01%
2023/10/12	0.1	547.60	7.1	548.85	550.00	-7	21,037	-0.03%
2023/10/11	0	0.00	16.3	542.19	544.00	-16.3	20,854	-0.08%
2023/10/06	0.1	530.09	5	531.56	532.00	-4.8	20,500	-0.02%
2023/10/05	0.5	527.61	2.1	527.57	528.00	-1.6	20,505	-0.01%
2023/10/04	5.7	520.97	0	0.00	520.00	5.7	20,386	0.03%
2023/10/03	1.6	530.20	1	531.30	529.00	0.6	20,221	0.00%
2023/10/02	1.2	532.71	6.3	531.27	533.00	-5.1	20,293	-0.03%
2023/09/28	1.5	523.79	0.2	524.66	523.00	1.4	20,345	0.01%
2023/09/27	1.9	521.34	0	522.07	522.00	1.9	20,265	0.01%
2023/09/26	6.2	521.16	3	520.00	519.00	3.2	20,271	0.02%
2023/09/25	6.7	526.03	1.2	526.66	525.00	5.5	20,079	0.03%
2023/09/22	10.9	522.65	0	523.00	522.00	10.9	20,171	0.05%
2023/09/21	16.7	527.89	0	527.00	527.00	16.6	19,970	0.08%
2023/09/20	14.8	535.64	2	537.00	535.00	12.8	19,742	0.07%
2023/09/19	16	539.10	0.1	542.16	538.00	15.9	19,690	0.08%
2023/09/18	14.8	543.01	0.1	543.00	540.00	14.7	19,827	0.07%
2023/09/15	4.2	548.59	83.4	548.07	558.00	-79.2	19,578	-0.40%
2023/09/14	80.2	547.00	4.5	547.68	550.00	75.7	19,139	0.40%
2023/09/13	4.1	543.77	1	547.00	541.00	3.1	19,092	0.02%
2023/09/12	3.1	538.41	1	541.02	544.00	2.1	19,458	0.01%
2023/09/11	4.9	537.44	0	538.50	536.00	4.9	19,647	0.02%
2023/09/08	7	537.35	0	539.83	539.00	7	19,796	0.04%
2023/09/07	2	543.96	0	0.00	542.00	2	20,476	0.01%
2023/09/06	1	550.07	0.1	554.00	550.00	0.9	20,571	0.00%
2023/09/05	0.2	552.26	0	0.00	552.00	0.2	20,653	0.00%
2023/09/04	0	0.00	13.5	556.61	557.00	-13.5	20,834	-0.06%
2023/09/01	0	549.67	0.5	549.01	548.00	-0.5	21,135	0.00%
2023/08/31	1.3	548.70	2	552.00	549.00	-0.7	21,244	0.00%
2023/08/30	0	0.00	1.7	556.83	555.00	-1.7	20,850	-0.01%
2023/08/29	0.1	549.07	0.2	551.50	552.00	-0.1	21,101	0.00%
2023/08/28	0.1	550.23	0.2	550.44	549.00	-0.1	21,334	0.00%
2023/08/25	3	549.61	0.2	549.00	546.00	2.8	22,536	0.01%
2023/08/24	0.4	561.92	6.2	561.87	564.00	-5.8	22,803	-0.03%
2023/08/23	2	550.01	2.2	547.63	552.00	-0.2	23,325	0.00%
2023/08/22	0.3	540.67	4	540.01	541.00	-3.8	24,576	-0.02%
2023/08/21	2.7	537.38	0.4	538.01	537.00	2.3	25,396	0.01%
2023/08/18	3.1	540.79	0.7	540.00	539.00	2.4	25,437	0.01%
2023/08/17	2.1	543.59	1	542.00	544.00	1.1	25,471	0.00%
2023/08/16	5.1	539.35	6.3	541.98	542.00	-1.2	25,376	0.00%
2023/08/15	0.7	542.29	2	542.50	542.00	-1.3	25,440	-0.01%
2023/08/14	9.1	538.37	2	539.00	541.00	7.1	25,923	0.03%
2023/08/11	5.2	549.52	0	556.00	546.00	5.2	26,265	0.02%
2023/08/10	1.4	552.24	0	552.00	551.00	1.3	26,324	0.01%
2023/08/09	1.1	554.09	0.1	555.00	554.00	1	26,248	0.00%
2023/08/08	9.6	553.45	1.1	553.93	552.00	8.6	26,315	0.03%
2023/08/07	1.3	559.14	3.1	558.99	558.00	-1.8	26,222	-0.01%
2023/08/04	8.9	553.95	0.2	555.11	554.00	8.8	26,296	0.03%
2023/08/02	6.3	561.17	5	561.00	561.00	1.3	26,129	0.00%
2023/08/01	4	566.00	2.3	567.33	567.00	1.7	25,890	0.01%
2023/07/31	16.1	562.63	15	570.99	565.00	1.1	25,744	0.00%
2023/07/28	0.5	570.39	0	572.00	567.00	0.5	25,560	0.00%
2023/07/27	0.1	568.20	0.2	569.00	569.00	-0.1	25,440	0.00%
2023/07/26	3.9	565.59	0.1	567.00	566.00	3.8	25,492	0.01%
2023/07/25	3.1	567.02	5.2	567.02	569.00	-2.1	25,684	-0.01%
2023/07/24	4.3	558.19	3.1	558.04	558.00	1.2	25,850	0.00%
2023/07/21	26.8	560.11	6.5	560.19	560.00	20.3	25,950	0.08%
2023/07/20	0.3	580.35	5.5	582.06	579.00	-5.3	25,786	-0.02%
2023/07/19	2.1	580.73	1.2	580.69	581.00	0.9	25,816	0.00%
2023/07/18	2.1	583.10	0.6	585.11	581.00	1.5	25,858	0.01%
2023/07/17	0.1	588.81	2.3	588.44	591.00	-2.1	25,796	-0.01%
2023/07/14	0.3	588.94	9.4	590.06	591.00	-9.1	25,918	-0.04%
2023/07/13	1.1	587.82	16.8	588.47	585.00	-15.8	25,786	-0.06%
2023/07/12	1.8	574.46	3	576.00	578.00	-1.2	25,606	0.00%
2023/07/11	1.3	572.68	6.4	574.30	577.00	-5.1	25,648	-0.02%
2023/07/10	3.3	568.64	4.8	571.21	565.00	-1.6	25,775	-0.01%
2023/07/07	0.2	567.94	1	567.06	565.00	-0.8	25,865	0.00%
2023/07/06	13.9	568.96	1	567.00	565.00	12.9	25,930	0.05%
2023/07/05	0	583.77	0.3	581.42	582.00	-0.3	25,578	0.00%
2023/07/04	2.4	583.58	3.9	584.48	585.00	-1.6	25,472	-0.01%
2023/07/03	0.3	578.54	3.5	577.71	579.00	-3.2	25,609	-0.01%
2023/06/30	5.2	569.20	0.4	570.83	576.00	4.9	25,755	0.02%
2023/06/29	1.2	571.90	0.1	574.00	573.00	1.1	25,697	0.00%
2023/06/28	1	575.99	1	573.03	574.00	0	25,703	0.00%
2023/06/27	3.5	572.65	3.3	573.71	572.00	0.2	25,687	0.00%
2023/06/26	0.4	575.95	1.2	575.17	574.00	-0.8	25,597	0.00%
2023/06/21	1.1	579.01	1.3	580.01	581.00	-0.2	25,510	0.00%
2023/06/20	11.2	582.81	2.4	581.25	583.00	8.7	25,594	0.03%
2023/06/19	4	584.24	1.2	583.11	583.00	2.9	26,029	0.01%
2023/06/16	4.2	584.99	16.2	587.97	589.00	-12.1	26,095	-0.05%
2023/06/15	0.7	590.00	3.8	589.97	591.00	-3.1	25,657	-0.01%
2023/06/14	1.5	588.94	7.2	589.15	590.00	-5.6	25,753	-0.02%
2023/06/13	7.6	590.98	41.4	590.45	593.00	-33.8	25,726	-0.13%
2023/06/12	0.8	571.93	12	573.51	574.00	-11.3	25,178	-0.04%
2023/06/09	1.2	562.39	1.2	561.57	565.00	0	25,079	0.00%
2023/06/08	1.6	558.38	0.3	561.00	559.00	1.3	25,120	0.01%
2023/06/07	1	567.00	3.7	566.00	568.00	-2.7	25,136	-0.01%
2023/06/06	1.3	558.77	2	558.60	560.00	-0.7	25,036	0.00%
2023/06/05	1.2	556.02	1.1	557.00	555.00	0.1	25,107	0.00%
2023/06/02	1	559.00	2.9	559.54	562.00	-1.9	25,241	-0.01%
2023/06/01	3.3	551.09	0.3	552.00	551.00	2.9	25,103	0.01%
2023/05/31	5.1	556.42	1.4	558.67	558.00	3.6	25,083	0.01%
2023/05/30	2.2	565.88	7.3	565.13	566.00	-5.1	24,007	-0.02%
2023/05/29	2.3	567.06	10	567.93	568.00	-7.7	23,997	-0.03%
2023/05/26	4.6	565.64	33.5	565.38	566.00	-29	23,782	-0.12%
2023/05/25	0	540.38	32.4	540.71	543.00	-32.3	22,609	-0.14%
2023/05/24	1	525.00	2.2	526.72	525.00	-1.2	21,955	-0.01%
2023/05/23	10.2	527.48	4.2	529.94	530.00	6	21,862	0.03%
2023/05/22	0	529.88	65.7	530.92	531.00	-65.7	21,870	-0.30%
2023/05/19	0	530.00	22.3	532.23	532.00	-22.3	22,050	-0.10%
2023/05/18	64.3	531.98	8.5	529.10	530.00	55.8	22,015	0.25%
2023/05/17	2	507.04	13.4	515.10	519.00	-11.4	22,326	-0.05%
2023/05/16	0	0.00	3.2	503.39	505.00	-3.2	22,000	-0.01%
2023/05/15	1	495.58	0.1	498.01	495.50	0.9	22,027	0.00%
2023/05/12	0.3	501.00	0.3	500.29	496.00	0	22,278	0.00%
2023/05/11	0.3	501.00	0.3	500.29	499.00	0	22,285	0.00%
2023/05/10	3.4	501.77	1.2	506.50	503.00	2.1	22,646	0.01%
2023/05/09	0.1	506.00	1.7	506.42	510.00	-1.6	22,723	-0.01%
2023/05/08	2.1	503.53	6.1	507.12	504.00	-4	22,966	-0.02%
2023/05/05	1.2	500.00	1.1	500.00	500.00	0.1	23,305	0.00%
2023/05/04	0.4	498.69	1.3	497.23	498.00	-1	23,897	0.00%
2023/05/03	1	497.66	0	498.00	496.00	1	24,239	0.00%
2023/05/02	2.3	498.68	0	502.00	501.00	2.3	25,256	0.01%
2023/04/28	0.6	499.98	2.2	499.56	502.00	-1.5	27,073	-0.01%
2023/04/27	4.8	492.52	0	492.52	493.50	4.8	27,121	0.02%
2023/04/26	3.9	492.31	1	494.00	491.50	2.9	27,201	0.01%
2023/04/25	5.6	500.48	0.6	500.46	498.00	5	27,974	0.02%
2023/04/24	2.7	506.39	0.1	509.00	507.00	2.6	27,708	0.01%
2023/04/21	4.2	512.95	2.5	514.39	511.00	1.7	27,776	0.01%
2023/04/20	0.1	513.06	1.3	513.09	513.00	-1.3	27,903	0.00%
2023/04/19	3.1	514.61	1.4	514.53	510.00	1.7	28,393	0.01%
2023/04/18	1.3	515.32	1.2	515.29	515.00	0.1	28,390	0.00%
2023/04/17	1.1	516.80	1.3	516.13	520.00	-0.1	28,529	0.00%
2023/04/14	0.2	516.50	4.2	515.05	516.00	-4	28,605	-0.01%
2023/04/13	7.3	513.28	1	512.00	510.00	6.3	28,552	0.02%
2023/04/12	2.9	519.11	0.4	519.90	520.00	2.6	28,488	0.01%
2023/04/11	3.2	524.07	2	525.00	524.00	1.2	28,475	0.00%
2023/04/10	0.1	529.98	1.6	529.38	529.00	-1.5	28,640	-0.01%
2023/04/07	0	0.00	1	534.99	531.00	-1	28,687	0.00%
2023/04/06	1.2	528.27	0.1	530.00	530.00	1.1	28,691	0.00%
2023/03/31	1	533.00	4.3	534.93	533.00	-3.3	28,682	-0.01%
2023/03/30	0	534.00	6.2	533.84	535.00	-6.2	28,524	-0.02%
2023/03/29	0	529.00	1.6	528.72	530.00	-1.6	28,807	-0.01%
2023/03/28	3.5	526.42	101.1	525.00	525.00	-97.5	29,037	-0.34%	大賣/
2023/03/27	3.1	533.63	3.8	532.74	531.00	-0.7	29,101	0.00%
2023/03/24	1.5	535.28	6.6	537.74	539.00	-5.1	29,626	-0.02%
2023/03/23	0.2	534.51	20.6	534.14	538.00	-20.4	29,664	-0.07%
2023/03/22	100.1	529.00	17	529.25	533.00	83	29,729	0.28%
2023/03/21	0.1	514.00	17.2	516.77	517.00	-17.1	29,578	-0.06%
2023/03/20	1.3	511.26	16.2	517.56	512.00	-14.9	29,623	-0.05%
2023/03/17	0.5	516.00	6.6	515.82	518.00	-6.1	29,857	-0.02%
2023/03/16	2.7	505.93	0	510.00	505.00	2.7	29,759	0.01%
2023/03/15	36.1	514.42	1.1	515.68	511.00	35	30,002	0.12%
2023/03/14	7.5	510.93	1.3	511.27	510.00	6.1	30,291	0.02%
2023/03/13	3.1	513.75	3.2	512.62	516.00	-0.1	30,423	0.00%
2023/03/10	1.8	512.75	1.2	512.96	513.00	0.7	30,537	0.00%
2023/03/09	1	523.95	3.1	524.19	522.00	-2	30,832	-0.01%
2023/03/08	1.4	520.04	80.1	521.00	521.00	-78.7	31,424	-0.25%
2023/03/07	3	522.70	6.4	524.33	524.00	-3.4	31,652	-0.01%
2023/03/06	80	521.00	1.5	522.11	521.00	78.6	31,886	0.25%
2023/03/03	2.6	518.06	2	518.00	516.00	0.6	32,186	0.00%
2023/03/02	1.2	517.92	2.2	519.47	519.00	-0.9	32,254	0.00%
2023/03/01	1.3	509.47	6	515.83	522.00	-4.7	32,536	-0.01%
2023/02/24	3.8	521.38	6.5	521.95	511.00	-2.7	32,498	-0.01%
2023/02/23	1.2	516.64	9.4	518.52	518.00	-8.2	32,298	-0.03%
2023/02/22	9.3	507.48	4.4	506.41	507.00	4.9	32,473	0.02%
2023/02/21	6.3	514.04	5.4	514.49	516.00	0.8	32,815	0.00%
2023/02/20	4.2	515.14	5.1	516.80	517.00	-0.9	34,018	0.00%
2023/02/17	5.9	517.60	2.2	518.18	518.00	3.7	35,571	0.01%
2023/02/16	5.1	526.60	3.4	527.74	528.00	1.7	36,136	0.00%
2023/02/15	18.5	525.18	15.1	525.44	525.00	3.4	36,969	0.01%
2023/02/14	1.2	544.77	10.4	544.41	545.00	-9.1	36,474	-0.03%
2023/02/13	3.3	539.32	1.9	539.50	541.00	1.4	36,980	0.00%
2023/02/10	1.1	542.94	9.6	543.72	545.00	-8.5	37,131	-0.02%
2023/02/09	1	538.98	6.1	539.31	540.00	-5.1	37,247	-0.01%
2023/02/08	1.1	534.24	10	538.56	540.00	-9	37,407	-0.02%
2023/02/07	5.3	523.68	0	525.83	523.00	5.3	37,484	0.01%
2023/02/06	10.8	530.67	4.1	530.49	526.00	6.7	37,468	0.02%
2023/02/03	1.1	537.01	7.6	540.20	542.00	-6.5	37,646	-0.02%
2023/02/02	0.5	538.04	120.5	539.04	540.00	-120	37,759	-0.32%	大賣/鉅額交易
2023/02/01	5.4	525.94	14.5	529.27	530.00	-9.1	37,711	-0.02%
2023/01/31	12.2	526.41	0.8	528.48	522.00	11.4	37,910	0.03%
2023/01/30	1.3	538.27	62.1	538.71	543.00	-60.8	37,683	-0.16%
2023/01/17	2.3	502.35	4.8	502.08	503.00	-2.4	36,883	-0.01%
2023/01/16	2.1	504.92	9.9	504.50	505.00	-7.8	37,198	-0.02%
2023/01/13	3.3	501.75	40.8	501.07	500.00	-37.4	37,224	-0.10%
2023/01/12	110.2	485.50	2.6	486.64	486.50	107.6	36,813	0.29%	大買/鉅額交易
2023/01/11	2.2	483.96	3.7	483.93	484.50	-1.5	37,236	0.00%
2023/01/10	5.1	484.97	15.9	484.84	486.00	-10.9	37,553	-0.03%
2023/01/09	3	475.80	26.1	471.53	481.00	-23.1	37,698	-0.06%
2023/01/06	1.2	458.39	2.5	458.78	458.50	-1.2	37,829	0.00%
2023/01/05	0.1	456.46	6.2	457.16	458.50	-6.1	38,114	-0.02%
2023/01/04	1.2	450.73	0	453.75	449.50	1.2	38,613	0.00%
2023/01/03	3	449.33	2	452.25	453.00	1	39,888	0.00%
2022/12/30	6.7	450.96	0	452.50	448.50	6.7	40,170	0.02%
2022/12/29	4.5	446.07	2.2	444.51	446.00	2.2	40,314	0.01%
2022/12/28	12.3	448.28	1.4	449.49	451.00	10.9	40,705	0.03%
2022/12/27	2.2	458.64	1	459.00	457.00	1.2	40,835	0.00%
2022/12/26	2.9	456.63	3.1	455.84	456.50	-0.2	41,264	0.00%
2022/12/23	7.5	457.05	0.2	457.25	455.00	7.3	41,920	0.02%
2022/12/22	1	467.01	3.1	467.98	468.00	-2.1	42,189	0.00%
2022/12/21	11.4	460.03	4.3	461.39	459.00	7.1	42,527	0.02%
2022/12/20	5.4	461.98	73.1	458.99	457.50	-67.7	42,340	-0.16%
2022/12/19	6.5	466.73	58.1	467.00	466.50	-51.6	42,359	-0.12%
2022/12/16	10.5	468.10	3.2	470.84	471.00	7.3	42,503	0.02%
2022/12/15	2.1	480.64	3.2	480.21	480.50	-1.1	42,205	0.00%
2022/12/14	5.2	479.72	8.4	479.19	480.50	-3.2	42,204	-0.01%
2022/12/13	6.8	474.64	3.2	473.61	471.50	3.6	42,024	0.01%
2022/12/12	8.6	475.18	1.1	474.24	475.00	7.5	41,755	0.02%
2022/12/09	107.2	481.94	5.5	481.80	481.50	101.7	42,057	0.24%	大買/鉅額交易
2022/12/08	4	471.02	2	470.50	471.50	2	42,010	0.00%
2022/12/07	7.3	477.92	1.3	481.68	475.00	6	41,933	0.01%
2022/12/06	3.3	485.90	9.1	483.27	478.00	-5.8	41,599	-0.01%
2022/12/05	4.2	492.56	5.1	491.88	489.00	-1	41,283	0.00%
2022/12/02	3.7	491.98	2	494.24	492.50	1.7	41,276	0.00%
2022/12/01	31.7	503.20	7.4	505.32	498.50	24.3	41,382	0.06%
2022/11/30	6.5	485.14	6.3	487.59	490.00	0.1	40,964	0.00%
2022/11/29	8.6	479.21	15.1	478.14	487.00	-6.5	40,277	-0.02%
2022/11/28	32.4	485.40	5.2	483.56	480.50	27.2	40,140	0.07%
2022/11/25	6.2	496.98	22.9	497.43	498.00	-16.7	40,144	-0.04%
2022/11/24	2.4	493.52	9.4	494.06	496.00	-7.1	40,134	-0.02%
2022/11/23	7.7	493.00	5.6	492.22	492.00	2.1	40,081	0.01%
2022/11/22	0.2	487.04	133.2	489.03	491.00	-133	39,966	-0.33%	大賣/鉅額交易
2022/11/21	4.1	485.46	7.2	484.10	482.00	-3.1	39,560	-0.01%
2022/11/18	104.2	490.93	17.6	490.12	487.00	86.7	39,221	0.22%	大買/
2022/11/17	7.2	480.08	25.9	480.27	485.00	-18.7	38,864	-0.05%
2022/11/16	15.9	488.81	17.6	486.77	487.00	-1.6	38,432	0.00%
2022/11/15	41.3	476.68	41	472.29	480.00	0.4	37,352	0.00%
2022/11/14	7.3	446.64	8.1	447.56	445.00	-0.8	35,699	0.00%
2022/11/11	13.2	440.27	61.9	439.06	441.50	-48.6	34,964	-0.14%
2022/11/10	7.3	408.37	11.4	409.48	407.50	-4.1	34,084	-0.01%
2022/11/09	13	414.14	31.3	410.18	417.00	-18.3	33,896	-0.05%
2022/11/08	3.4	397.08	25.2	397.10	399.00	-21.9	33,380	-0.07%
2022/11/07	0.5	389.59	12	390.29	390.00	-11.5	33,175	-0.03%
2022/11/04	14.5	380.11	3.1	380.08	382.00	11.5	32,981	0.03%
2022/11/03	22.4	385.03	2.3	384.14	384.00	20.1	32,855	0.06%
2022/11/02	2.2	390.10	13.1	394.43	395.00	-11	32,546	-0.03%
2022/11/01	5.3	388.70	4.5	390.41	391.50	0.7	32,493	0.00%
2022/10/31	3.1	386.69	23.2	386.73	390.00	-20.2	32,349	-0.06%
2022/10/28	7.2	378.74	0	380.00	379.50	7.2	32,143	0.02%
2022/10/27	5.3	385.91	33.1	385.47	385.50	-27.8	31,934	-0.09%
2022/10/26	3.4	375.64	7.7	377.39	376.00	-4.3	31,837	-0.01%
2022/10/25	55.5	376.12	6.4	375.28	371.00	49.2	31,259	0.16%
2022/10/24	43	391.46	16	387.91	387.00	27	30,471	0.09%
2022/10/21	29.9	391.90	5.2	389.72	389.50	24.7	30,258	0.08%
2022/10/20	13.9	389.11	7.2	393.26	397.50	6.7	29,946	0.02%
2022/10/19	7.6	398.68	0.1	400.24	395.50	7.5	29,365	0.03%
2022/10/18	5.3	406.58	5.2	405.51	407.00	0.1	28,847	0.00%
2022/10/17	5.5	398.22	2.4	399.85	397.00	3.1	28,600	0.01%
2022/10/14	8.4	413.10	9.4	412.77	412.00	-1	28,282	0.00%
2022/10/13	4.7	400.30	13.1	402.07	395.00	-8.4	27,964	-0.03%
2022/10/12	30.4	398.60	11.4	398.14	397.50	19	27,663	0.07%
2022/10/11	48.3	407.00	14.2	404.39	401.50	34.2	27,423	0.12%
2022/10/07	1.9	440.64	6	440.08	438.00	-4.1	26,691	-0.02%
2022/10/06	3.3	449.71	5.2	450.42	451.00	-1.9	26,693	-0.01%
2022/10/05	6.4	446.73	227.3	449.21	445.00	-220.9	26,921	-0.82%	大賣/鉅額交易
2022/10/04	208.3	429.97	13.5	429.71	429.00	194.8	26,530	0.73%	大買/鉅額交易
2022/10/03	28.1	418.24	5	423.00	417.00	23.1	26,223	0.09%
2022/09/30	12.9	424.51	1.2	424.25	422.00	11.7	26,254	0.04%
2022/09/29	13.6	435.23	3.1	438.42	435.00	10.5	26,253	0.04%
2022/09/28	10.8	443.05	4.1	441.10	438.00	6.7	26,244	0.03%
2022/09/27	3.4	447.49	2.2	448.80	448.00	1.2	26,506	0.00%
2022/09/26	8.2	446.55	2.2	446.31	446.50	6.1	26,962	0.02%
2022/09/23	23.9	458.51	3.1	456.19	455.00	20.8	27,451	0.08%
2022/09/22	18	462.11	5.1	465.92	464.50	13	27,727	0.05%
2022/09/21	1.4	469.69	0.5	472.50	471.00	0.9	27,741	0.00%
2022/09/20	2.1	473.93	2.2	475.69	476.50	-0.1	27,593	0.00%
2022/09/19	4.9	467.47	3.4	471.38	467.00	1.5	27,894	0.01%
2022/09/16	9.7	470.53	0.2	473.00	472.00	9.5	28,073	0.03%
2022/09/15	5.4	476.68	5.3	477.78	476.50	0.1	28,147	0.00%
2022/09/14	11.4	480.51	1.2	480.63	480.00	10.3	28,278	0.04%
2022/09/13	0.3	493.39	5	493.70	493.00	-4.7	28,455	-0.02%
2022/09/12	3	488.40	2.1	488.77	486.50	0.8	28,749	0.00%
2022/09/08	5.9	473.38	3.1	474.00	475.00	2.8	29,113	0.01%
2022/09/07	13.1	475.72	1.5	473.33	472.50	11.6	29,096	0.04%
2022/09/06	0.3	488.14	0.1	488.61	489.00	0.1	29,112	0.00%
2022/09/05	2.7	485.71	2.1	486.24	486.00	0.6	29,439	0.00%
2022/09/02	20.4	486.71	2	486.01	485.00	18.4	29,720	0.06%
2022/09/01	20.2	492.39	153.1	490.53	490.50	-132.8	29,578	-0.45%	大賣/鉅額交易
2022/08/31	1.4	495.47	6	501.33	505.00	-4.6	29,198	-0.02%
2022/08/30	14.1	497.19	1	497.52	496.00	13.1	28,856	0.05%
2022/08/29	9.2	498.57	2	500.25	498.50	7.2	28,778	0.03%
2022/08/26	1.1	513.04	10	514.00	512.00	-8.9	28,629	-0.03%
2022/08/25	151.5	509.00	0.7	507.57	508.00	150.8	28,769	0.52%	大買/鉅額交易
2022/08/24	1.2	504.13	0.2	505.02	503.00	1	29,098	0.00%
2022/08/23	1.9	504.29	100.3	504.00	504.00	-98.4	30,061	-0.33%
2022/08/22	2.9	511.66	8.3	510.94	510.00	-5.4	30,315	-0.02%
2022/08/19	0	520.00	2.1	522.42	519.00	-2.1	30,432	-0.01%
2022/08/18	8.3	520.02	0.1	520.00	520.00	8.2	30,670	0.03%
2022/08/17	3	524.00	5.2	523.81	527.00	-2.2	30,742	-0.01%
2022/08/16	2.2	524.54	6.1	524.36	525.00	-3.9	30,586	-0.01%
2022/08/15	2.8	521.75	2.9	521.36	523.00	-0.1	30,524	0.00%
2022/08/12	1.1	514.11	4.7	515.29	517.00	-3.6	30,547	-0.01%
2022/08/11	4.6	512.11	8.7	512.40	514.00	-4.2	30,704	-0.01%
2022/08/10	10.2	501.19	1	500.00	500.00	9.2	30,818	0.03%
2022/08/09	2.6	506.50	1	511.00	510.00	1.6	30,879	0.01%
2022/08/08	2.1	514.36	2.3	512.57	512.00	-0.2	30,879	0.00%
2022/08/05	2.2	514.55	16.1	511.26	516.00	-13.9	31,041	-0.04%
2022/08/04	6.4	501.67	154.9	499.02	500.00	-148.5	31,033	-0.48%	大賣/鉅額交易
2022/08/03	156.1	495.97	9.1	495.61	501.00	147	31,051	0.47%	大買/鉅額交易
2022/08/02	6.9	492.33	1.1	492.50	492.00	5.8	31,285	0.02%
2022/08/01	3.6	501.66	1	502.00	504.00	2.6	31,013	0.01%
2022/07/29	2.5	506.50	20.5	509.02	509.00	-18	31,151	-0.06%
2022/07/28	58.9	505.05	10.1	506.71	501.00	48.8	31,006	0.16%
2022/07/27	1.1	492.12	7.3	498.11	502.00	-6.2	30,718	-0.02%
2022/07/26	2.8	495.28	53.7	493.58	495.00	-50.9	30,869	-0.16%
2022/07/25	4.2	499.40	4.2	500.76	499.50	0	31,179	0.00%
2022/07/22	2.2	502.90	40.5	503.14	503.00	-38.3	31,681	-0.12%
2022/07/21	20.3	500.94	186.1	496.13	501.00	-165.9	32,190	-0.52%	大賣/鉅額交易
2022/07/20	272.3	500.28	5.1	498.10	495.00	267.2	32,415	0.82%	大買/鉅額交易
2022/07/19	4.4	488.91	2	489.75	491.00	2.4	32,545	0.01%
2022/07/18	4.7	494.24	207.7	493.52	495.50	-203	32,701	-0.62%	大賣/鉅額交易
2022/07/15	206.3	480.92	41.9	486.60	492.50	164.3	32,356	0.51%	大買/鉅額交易
2022/07/14	9.3	474.46	34.3	474.46	475.00	-25	31,952	-0.08%
2022/07/13	5.7	471.14	38.1	470.18	470.50	-32.4	31,697	-0.10%
2022/07/12	22.7	451.06	11	451.59	449.50	11.7	31,226	0.04%
2022/07/11	33.7	462.73	6.2	467.65	462.00	27.5	31,311	0.09%
2022/07/08	9.6	466.43	17.7	467.64	467.00	-8.1	31,263	-0.03%
2022/07/07	2.5	450.35	30.9	454.75	457.50	-28.4	31,229	-0.09%
2022/07/06	19.8	441.27	12.1	445.04	435.50	7.7	30,937	0.02%
2022/07/05	19.9	439.98	15.5	443.43	446.00	4.3	30,873	0.01%
2022/07/04	32.1	445.04	24.7	447.28	440.00	7.4	30,506	0.02%
2022/07/01	59.3	460.37	14.5	461.53	453.50	44.8	30,347	0.15%
2022/06/30	31.6	480.33	4.1	480.38	476.00	27.5	29,946	0.09%
2022/06/29	3.9	493.04	1.2	496.18	491.00	2.7	29,671	0.01%
2022/06/28	5.1	498.01	2.2	497.10	497.50	3	29,540	0.01%
2022/06/27	9.3	499.73	13.8	499.95	498.50	-4.6	29,972	-0.02%
2022/06/24	7.5	487.92	4.2	490.19	486.50	3.3	29,589	0.01%
2022/06/23	15.4	487.67	5	488.60	485.50	10.4	29,563	0.04%
2022/06/22	36.1	497.61	1.5	501.36	494.50	34.6	29,273	0.12%
2022/06/21	7.5	500.77	0.1	501.63	505.00	7.4	29,091	0.03%
2022/06/20	14.3	497.55	6.9	496.82	498.00	7.5	28,969	0.03%
2022/06/17	31.4	501.85	1.3	502.00	501.00	30.1	28,737	0.10%
2022/06/16	2.5	509.79	5.8	513.58	508.00	-3.3	28,369	-0.01%
2022/06/15	17.6	510.03	0	513.00	509.00	17.6	28,692	0.06%
2022/06/14	13.1	510.57	52.4	509.04	513.00	-39.2	29,113	-0.13%
2022/06/13	20.2	516.79	0.4	518.46	516.00	19.8	29,231	0.07%
2022/06/10	6.9	531.95	1	532.00	530.00	5.9	29,915	0.02%
2022/06/09	1.1	538.17	0.1	540.00	541.00	1.1	30,121	0.00%
2022/06/08	2.1	541.57	66.1	542.08	544.00	-64	30,495	-0.21%
2022/06/07	4.5	534.83	0.1	536.36	535.00	4.5	30,939	0.01%
2022/06/06	2.3	540.21	0	542.84	540.00	2.3	31,482	0.01%
2022/06/02	1.3	542.64	0	0.00	540.00	1.3	32,503	0.00%
2022/06/01	1.4	553.05	0.5	552.41	549.00	1	33,586	0.00%
2022/05/31	4.3	543.61	6.4	544.25	560.00	-2.1	34,031	-0.01%
2022/05/30	3	543.95	14.4	540.60	547.00	-11.4	33,392	-0.03%
2022/05/27	0.1	526.62	8.5	527.25	530.00	-8.3	33,493	-0.02%
2022/05/26	10.5	517.37	4	514.77	514.00	6.5	34,140	0.02%
2022/05/25	0.3	523.66	1.1	525.93	524.00	-0.8	35,151	0.00%
2022/05/24	0.6	523.89	0	530.00	520.00	0.6	36,006	0.00%
2022/05/23	2.2	529.10	5.2	531.22	528.00	-3	36,242	-0.01%
2022/05/20	1.1	529.90	1.1	529.67	530.00	0	36,525	0.00%
2022/05/19	10.4	522.82	1.5	526.00	522.00	8.9	36,544	0.02%
2022/05/18	34	539.66	6.2	538.04	538.00	27.7	36,409	0.08%
2022/05/17	4	528.51	6.8	530.64	530.00	-2.7	36,201	-0.01%
2022/05/16	2.3	519.63	5.7	521.48	520.00	-3.5	36,213	-0.01%
2022/05/13	2.1	510.98	0.3	510.74	511.00	1.8	36,226	0.00%
2022/05/12	10.1	510.11	0.4	511.32	505.00	9.7	36,205	0.03%
2022/05/11	5.6	520.97	5.3	523.20	521.00	0.3	36,111	0.00%
2022/05/10	10.7	510.75	5.2	512.52	518.00	5.5	36,236	0.02%
2022/05/09	10.1	521.21	1.1	522.95	520.00	9	36,043	0.03%
2022/05/06	6.4	528.74	0	0.00	528.00	6.4	36,311	0.02%
2022/05/05	0.2	541.84	5.1	542.39	542.00	-4.9	36,719	-0.01%
2022/05/04	1.6	532.61	3.1	534.70	534.00	-1.5	36,878	0.00%
2022/05/03	5.5	532.93	1.4	535.91	531.00	4	37,474	0.01%
2022/04/29	5.6	541.45	1.1	542.66	538.00	4.5	37,822	0.01%
2022/04/28	7.9	527.74	2	530.00	531.00	5.9	38,037	0.02%
2022/04/27	36.6	529.63	10.3	528.07	526.00	26.3	38,056	0.07%
2022/04/26	11.5	547.43	3.4	547.10	546.00	8.1	37,799	0.02%
2022/04/25	37.4	548.16	4.7	549.01	547.00	32.7	37,929	0.09%
2022/04/22	19.4	558.09	1.1	557.19	558.00	18.3	38,201	0.05%
2022/04/21	4.6	567.07	2	566.02	565.00	2.6	39,298	0.01%
2022/04/20	0.4	566.32	5	568.80	570.00	-4.7	39,626	-0.01%
2022/04/19	5.4	565.80	4.1	566.77	565.00	1.2	39,813	0.00%
2022/04/18	3.4	560.38	0.2	562.46	561.00	3.2	40,089	0.01%
2022/04/15	21.5	563.02	2.3	562.74	562.00	19.2	40,464	0.05%
2022/04/14	3.7	576.29	8.3	575.65	573.00	-4.6	40,632	-0.01%
2022/04/13	2.6	571.11	8.4	571.95	573.00	-5.8	41,201	-0.01%
2022/04/12	13	557.71	4.6	559.34	557.00	8.4	41,763	0.02%
2022/04/11	26.3	560.79	1.2	559.40	558.00	25.1	42,575	0.06%
2022/04/08	20.6	567.13	0	569.38	567.00	20.6	43,114	0.05%
2022/04/07	22.2	569.72	1.6	567.51	566.00	20.5	42,975	0.05%
2022/04/06	8.1	578.92	0	580.00	578.00	8.1	42,670	0.02%
2022/04/01	9.3	585.44	1.5	588.39	589.00	7.9	42,608	0.02%
2022/03/31	1.1	595.10	1.4	596.40	597.00	-0.3	42,383	0.00%
2022/03/30	1.1	599.82	27.3	599.12	600.00	-26.2	42,190	-0.06%
2022/03/29	1.1	586.87	0.5	587.29	589.00	0.7	41,780	0.00%
2022/03/28	4.2	583.21	2.1	585.00	584.00	2.1	41,696	0.01%
2022/03/25	1.5	596.35	6.8	596.55	598.00	-5.3	41,541	-0.01%
2022/03/24	0.2	589.36	3.4	589.30	591.00	-3.2	41,462	-0.01%
2022/03/23	3.3	588.28	3.9	587.84	590.00	-0.6	41,530	0.00%
2022/03/22	2.8	582.10	2	582.00	583.00	0.8	41,462	0.00%
2022/03/21	3.2	586.19	7.1	586.49	586.00	-3.8	41,489	-0.01%
2022/03/18	4	579.70	1	578.43	581.00	3	41,509	0.01%
2022/03/17	8.2	579.11	27.1	578.71	582.00	-19	41,034	-0.05%
2022/03/16	10.1	557.31	11.3	559.90	558.00	-1.2	40,193	0.00%
2022/03/15	78	559.80	15.5	558.87	558.00	62.6	39,654	0.16%
2022/03/14	10.4	574.20	2	576.00	572.00	8.4	38,771	0.02%
2022/03/11	18.4	577.13	9.1	579.10	575.00	9.3	38,519	0.02%
2022/03/10	70.9	588.86	10.3	587.20	587.00	60.6	38,267	0.16%
2022/03/09	31.8	570.20	3.1	571.00	568.00	28.7	37,892	0.08%
2022/03/08	41.4	565.15	17.2	565.66	563.00	24.2	37,776	0.06%
2022/03/07	52.5	578.18	4.7	577.33	576.00	47.9	36,818	0.13%
2022/03/04	33.1	595.30	4	594.75	595.00	29.1	36,413	0.08%
2022/03/03	11.1	602.81	0.1	603.85	602.00	10.9	35,872	0.03%
2022/03/02	3.5	602.54	0.1	604.55	601.00	3.4	35,752	0.01%
2022/03/01	20	603.70	5.1	603.45	604.00	15	35,275	0.04%
2022/02/25	22	604.61	0	608.00	604.00	22	34,503	0.06%
2022/02/24	46.3	612.26	1.6	607.70	604.00	44.7	33,345	0.13%
2022/02/23	6.9	624.94	1.2	625.02	625.00	5.7	32,459	0.02%
2022/02/22	14.8	627.21	0.1	630.00	627.00	14.7	32,519	0.05%
2022/02/21	5.6	633.66	2.1	633.05	632.00	3.5	32,286	0.01%
2022/02/18	1.6	638.49	0.1	640.00	637.00	1.5	32,218	0.00%
2022/02/17	1.1	644.10	0.1	644.10	645.00	1.1	32,220	0.00%
2022/02/16	1.3	643.27	1.3	644.84	646.00	0	32,177	0.00%
2022/02/15	1.6	634.65	1	635.09	633.00	0.5	32,021	0.00%
2022/02/14	6.4	636.62	3.1	638.00	637.00	3.4	31,963	0.01%
2022/02/11	2.4	644.72	4.1	645.81	650.00	-1.7	31,766	-0.01%
2022/02/10	0.1	641.89	4.2	642.21	649.00	-4.1	31,980	-0.01%
2022/02/09	5.4	631.49	1.1	634.99	633.00	4.3	31,733	0.01%
2022/02/08	5.3	631.36	0.1	635.25	628.00	5.2	31,787	0.02%
2022/02/07	3.4	634.52	3.1	633.32	635.00	0.3	31,425	0.00%
2022/01/26	4.4	638.59	0.1	640.00	636.00	4.3	30,649	0.01%
2022/01/25	15.3	641.56	4.8	641.14	641.00	10.4	30,403	0.03%
2022/01/24	2.5	646.87	2.5	645.30	653.00	-0.1	29,800	0.00%
2022/01/21	19	640.91	1.1	640.05	641.00	17.9	29,444	0.06%
2022/01/20	9.7	651.05	0.7	655.81	651.00	9.1	28,894	0.03%
2022/01/19	3.8	654.39	362.5	654.98	654.00	-358.7	28,369	-1.26%	大賣/鉅額交易
2022/01/18	17.7	672.08	2.9	675.09	662.00	14.8	28,030	0.05%
2022/01/17	26.7	684.19	11	683.82	683.00	15.7	27,585	0.06%
2022/01/14	104.9	668.11	25.9	668.88	672.00	79	26,825	0.29%	大買/
2022/01/13	2.4	658.80	7.7	660.07	661.00	-5.4	25,511	-0.02%
2022/01/12	231.3	655.98	6.4	656.43	660.00	224.8	25,150	0.89%	大買/鉅額交易
2022/01/11	6.4	644.45	5.6	646.43	651.00	0.8	24,793	0.00%
2022/01/10	3.2	634.02	3.6	637.73	643.00	-0.4	24,559	0.00%
2022/01/07	14.7	635.91	9.1	636.60	634.00	5.6	24,807	0.02%
2022/01/06	13.6	640.40	4.5	641.76	644.00	9.1	24,402	0.04%
2022/01/05	13.2	655.97	327.6	650.89	650.00	-314.5	23,830	-1.32%	大賣/鉅額交易
2022/01/04	17.6	652.42	45.8	650.64	656.00	-28.2	23,113	-0.12%
2022/01/03	303.8	630.95	27.8	626.59	631.00	276	22,096	1.25%	大買/鉅額交易
2021/12/30	1.1	615.91	2.2	616.96	615.00	-1	21,411	0.00%
2021/12/29	2.1	616.48	17.2	616.83	616.00	-15.1	21,625	-0.07%
2021/12/28	1.1	612.07	9.6	612.98	615.00	-8.5	21,780	-0.04%
2021/12/27	2.2	604.60	1.5	608.24	606.00	0.7	21,565	0.00%
2021/12/24	1	607.88	3.4	606.35	604.00	-2.4	21,905	-0.01%
2021/12/23	0.8	604.65	4	605.74	606.00	-3.3	22,229	-0.01%
2021/12/22	1.1	599.09	0.2	599.63	600.00	0.9	22,772	0.00%
2021/12/21	1.4	596.56	0.1	599.00	597.00	1.3	22,887	0.01%
2021/12/20	9.3	599.06	3.7	602.04	598.00	5.7	22,928	0.02%
2021/12/17	0	601.00	0.4	603.48	607.00	-0.4	22,850	0.00%
2021/12/16	3.1	602.36	3.2	602.75	605.00	-0.1	22,810	0.00%
2021/12/15	0.2	599.68	1	598.00	600.00	-0.8	23,123	0.00%
2021/12/14	4.2	598.26	1.5	597.67	599.00	2.7	23,438	0.01%
2021/12/13	1	606.98	1.1	601.59	601.00	-0.1	23,437	0.00%
2021/12/10	0	0.00	5.4	606.82	605.00	-5.4	23,532	-0.02%
2021/12/09	1.1	605.86	5.2	607.88	608.00	-4.1	23,598	-0.02%
2021/12/08	7.3	603.47	1.1	608.09	602.00	6.2	23,667	0.03%
2021/12/07	1.5	600.85	209.1	598.00	607.00	-207.6	23,591	-0.88%	大賣/鉅額交易
2021/12/06	5.2	602.80	154.7	602.08	600.00	-149.5	23,593	-0.63%	大賣/鉅額交易
2021/12/03	2.1	608.07	7.2	612.46	608.00	-5.1	23,830	-0.02%
2021/12/02	367.3	612.96	12.5	611.05	615.00	354.8	23,887	1.49%	大買/鉅額交易
2021/12/01	3.1	599.99	6	595.34	600.00	-2.9	24,062	-0.01%
2021/11/30	4.2	593.57	2.1	594.14	596.00	2.1	24,563	0.01%
2021/11/29	2.4	596.55	1	593.98	593.00	1.4	23,931	0.01%
2021/11/26	7.6	595.38	1.2	593.17	596.00	6.4	24,042	0.03%
2021/11/25	0.3	603.66	1.1	604.00	603.00	-0.8	24,477	0.00%
2021/11/24	7.4	603.65	0.1	604.00	603.00	7.3	24,888	0.03%
2021/11/23	0.1	611.63	1.1	612.88	612.00	-1.1	24,999	0.00%
2021/11/22	0.2	615.00	10.2	615.32	615.00	-10	25,405	-0.04%
2021/11/19	8	618.00	22.7	619.82	618.00	-14.7	25,525	-0.06%
2021/11/18	0	0.00	1.5	610.46	613.00	-1.5	25,347	-0.01%
2021/11/17	1	610.98	2.3	610.91	610.00	-1.2	25,574	0.00%
2021/11/16	0	609.32	1.2	609.98	610.00	-1.2	26,005	0.00%
2021/11/15	0	607.00	4	609.00	608.00	-4	26,303	-0.02%
2021/11/12	1.2	604.13	5.3	610.27	604.00	-4.1	26,772	-0.02%
2021/11/11	3.2	601.75	4.1	604.48	606.00	-0.9	27,033	0.00%
2021/11/10	11.1	609.35	212.3	610.99	612.00	-201.2	27,047	-0.74%	大賣/鉅額交易
2021/11/09	403.1	610.99	215.7	612.54	611.00	187.4	27,155	0.69%	大買/大賣/鉅額交易
2021/11/08	0	600.00	5.5	600.33	602.00	-5.5	26,754	-0.02%
2021/11/05	0.2	596.40	6.6	597.90	600.00	-6.4	26,758	-0.02%
2021/11/04	1.4	585.69	0.1	591.14	587.00	1.2	26,490	0.00%
2021/11/03	0	592.00	4.2	593.95	592.00	-4.2	26,481	-0.02%
2021/11/02	1.2	592.18	0.1	594.14	592.00	1.1	26,538	0.00%
2021/11/01	1	590.00	1	590.00	590.00	0	26,537	0.00%
2021/10/29	2.4	589.72	0	0.00	590.00	2.4	26,607	0.01%
2021/10/28	2.2	594.48	0.1	596.00	595.00	2.1	26,557	0.01%
2021/10/27	0	595.11	0.1	596.45	599.00	-0.1	26,672	0.00%
2021/10/26	0.1	594.92	0.1	596.59	599.00	-0.1	26,739	0.00%
2021/10/25	0.2	593.35	1.1	595.05	593.00	-0.9	26,792	0.00%
2021/10/22	0.1	595.68	1.2	596.58	600.00	-1.1	27,115	0.00%
2021/10/21	0	596.38	300.8	599.00	596.00	-300.8	27,178	-1.11%	大賣/鉅額交易
2021/10/20	1	602.94	61.2	598.14	598.00	-60.2	27,268	-0.22%
2021/10/19	302	597.01	7.2	598.27	600.00	294.8	27,250	1.08%	大買/鉅額交易
2021/10/18	0.2	595.06	3.1	598.88	590.00	-2.9	27,394	-0.01%
2021/10/15	0.6	596.98	17.2	594.76	600.00	-16.7	27,505	-0.06%
2021/10/14	2.1	575.00	2	575.01	573.00	0.1	26,875	0.00%
2021/10/13	2.3	571.65	2	571.50	571.00	0.3	27,320	0.00%
2021/10/12	4.3	567.67	2.2	566.38	575.00	2.1	27,970	0.01%
2021/10/08	3.4	576.97	1.6	580.61	575.00	1.8	27,894	0.01%
2021/10/07	1.3	575.08	4.5	577.83	580.00	-3.2	28,229	-0.01%
2021/10/06	10.3	566.50	1	567.02	571.00	9.3	28,639	0.03%
2021/10/05	8.1	564.77	3	569.67	572.00	5.1	28,619	0.02%
2021/10/04	2	573.72	1.3	571.00	572.00	0.7	28,539	0.00%
2021/10/01	11.9	572.59	1	574.03	574.00	10.9	28,542	0.04%
2021/09/30	3.1	580.71	1	581.00	580.00	2.1	28,214	0.01%
2021/09/29	20.7	579.43	4	579.51	580.00	16.6	27,922	0.06%
2021/09/28	4.3	594.10	0	0.00	594.00	4.3	27,582	0.02%
2021/09/27	2	598.98	3.1	598.29	602.00	-1.1	27,608	0.00%
2021/09/24	1.1	591.31	1.1	594.12	598.00	0	27,588	0.00%
2021/09/23	4.2	589.79	2	590.50	588.00	2.2	27,724	0.01%
2021/09/22	18.4	586.20	22.4	586.44	586.00	-4	27,840	-0.01%
2021/09/17	21.2	600.05	8	600.88	600.00	13.1	27,413	0.05%
2021/09/16	6.2	600.56	23.2	604.32	600.00	-17	27,048	-0.06%
2021/09/15	27.2	610.55	0	611.00	607.00	27.2	26,949	0.10%
2021/09/14	1.5	615.77	2.1	613.12	613.00	-0.7	27,131	0.00%
2021/09/13	4.3	615.07	0	0.00	615.00	4.3	27,354	0.02%
2021/09/10	2.4	615.79	2	615.03	622.00	0.4	27,838	0.00%
2021/09/09	27.2	613.08	31.2	615.22	619.00	-4	28,111	-0.01%
2021/09/08	5.4	616.70	8.7	619.60	619.00	-3.3	28,180	-0.01%
2021/09/07	1.5	626.30	5.5	627.29	623.00	-4.1	27,980	-0.01%
2021/09/06	66.3	629.71	26	629.39	631.00	40.3	27,971	0.14%
2021/09/03	5.1	613.78	17.4	616.55	620.00	-12.3	27,449	-0.04%
2021/09/02	4.1	610.56	5.5	612.05	607.00	-1.4	27,066	-0.01%
2021/09/01	1.2	613.43	5.2	612.65	613.00	-4	26,999	-0.01%
2021/08/31	2.3	604.56	6.6	605.10	614.00	-4.3	26,721	-0.02%
2021/08/30	1.1	599.91	15.5	603.03	605.00	-14.4	26,128	-0.05%
2021/08/27	0.3	593.71	11	597.11	599.00	-10.7	25,782	-0.04%
2021/08/26	14.7	595.20	11.1	594.93	594.00	3.6	25,682	0.01%
2021/08/25	1.1	581.75	1	584.88	585.00	0.1	25,316	0.00%
2021/08/24	2.3	573.46	7.1	573.57	572.00	-4.8	25,155	-0.02%
2021/08/23	2.2	568.96	1	568.02	566.00	1.2	25,251	0.00%
2021/08/20	10.7	555.69	1.3	559.89	552.00	9.4	25,175	0.04%
2021/08/19	15.5	564.01	12.1	560.52	559.00	3.4	25,451	0.01%
2021/08/18	24.1	570.28	2.2	570.74	574.00	21.9	25,116	0.09%
2021/08/17	4.1	580.01	1	580.00	580.00	3.1	24,938	0.01%
2021/08/16	1.1	581.11	4.1	582.44	584.00	-3	24,674	-0.01%
2021/08/13	5.4	580.45	0.6	583.64	581.00	4.9	24,808	0.02%
2021/08/12	1.5	587.48	0	0.00	586.00	1.5	24,928	0.01%
2021/08/11	1.4	586.31	4.2	588.50	590.00	-2.8	25,152	-0.01%
2021/08/10	1.2	590.08	1.6	591.61	591.00	-0.4	25,546	0.00%
2021/08/09	1	584.06	2.1	592.34	595.00	-1	26,196	0.00%
2021/08/06	1.2	590.04	1.1	590.00	591.00	0	26,530	0.00%
2021/08/05	0	595.00	4.7	595.62	596.00	-4.7	27,414	-0.02%
2021/08/04	2.3	595.37	11.8	595.80	596.00	-9.5	29,354	-0.03%
2021/08/03	0.1	591.00	3.3	592.17	594.00	-3.2	30,002	-0.01%
2021/08/02	0	0.00	7	584.72	590.00	-7	29,962	-0.02%
2021/07/30	1.9	580.58	2.2	580.55	580.00	-0.3	30,038	0.00%
2021/07/29	0.9	580.48	0	581.00	583.00	0.9	30,233	0.00%
2021/07/28	10.9	575.55	0	576.59	579.00	10.9	30,333	0.04%
2021/07/27	2.2	581.06	2.2	582.01	580.00	0	30,401	0.00%
2021/07/26	7.4	581.64	4.1	590.87	580.00	3.3	30,799	0.01%
2021/07/23	4.4	586.11	1	584.10	585.00	3.4	30,969	0.01%
2021/07/22	1.1	589.05	16.1	592.03	591.00	-14.9	31,114	-0.05%
2021/07/21	3.5	582.47	4.5	584.38	585.00	-0.9	31,118	0.00%
2021/07/20	9.6	580.71	2.1	581.52	581.00	7.5	31,202	0.02%
2021/07/19	17.5	580.96	25.2	579.30	582.00	-7.7	31,407	-0.02%
2021/07/16	30.2	590.45	10.3	591.74	589.00	19.8	31,294	0.06%
2021/07/15	1.3	611.64	7.5	612.93	614.00	-6.1	30,968	-0.02%
2021/07/14	27.7	610.23	516.8	611.50	613.00	-489.1	31,179	-1.57%	大賣/鉅額交易
2021/07/13	1.5	604.88	17.6	605.00	607.00	-16.1	30,943	-0.05%
2021/07/12	501.4	595.79	8.5	595.07	593.00	492.9	30,876	1.60%	大買/鉅額交易
2021/07/09	8.1	581.77	1.3	582.80	584.00	6.9	30,911	0.02%
2021/07/08	7.5	588.78	0.9	589.33	588.00	6.5	30,928	0.02%
2021/07/07	2.2	590.02	2.1	592.05	594.00	0.1	31,008	0.00%
2021/07/06	1.2	589.27	4.4	592.90	592.00	-3.3	31,101	-0.01%
2021/07/05	0.1	591.78	5.5	594.43	591.00	-5.4	31,340	-0.02%
2021/07/02	3.3	587.86	0	590.00	588.00	3.2	31,258	0.01%
2021/07/01	0.2	592.98	4.2	594.41	593.00	-4	31,362	-0.01%
2021/06/30	0.1	596.00	5	597.99	595.00	-5	31,667	-0.02%
2021/06/29	0.1	592.96	14	596.48	595.00	-13.9	31,970	-0.04%
2021/06/28	2.6	587.19	1	587.00	590.00	1.6	32,137	0.01%
2021/06/25	2.4	594.10	5.7	594.29	591.00	-3.3	32,438	-0.01%
2021/06/24	4.8	590.24	1.1	590.07	590.00	3.7	32,754	0.01%
2021/06/23	0	586.08	13.2	590.03	595.00	-13.1	33,092	-0.04%
2021/06/22	5.5	581.09	2.1	582.98	578.00	3.4	33,647	0.01%
2021/06/21	23.3	585.92	2.4	583.93	583.00	20.9	34,968	0.06%
2021/06/18	0	603.53	0.1	604.00	603.00	-0.1	34,720	0.00%
2021/06/17	5.1	599.63	3.1	601.32	606.00	2	34,743	0.01%
2021/06/16	5	605.20	1.4	605.99	605.00	3.6	35,540	0.01%
2021/06/15	3.4	607.14	6.4	606.99	609.00	-3.1	35,598	-0.01%
2021/06/11	1.2	601.65	317.3	602.00	602.00	-316.1	35,823	-0.88%	大賣/鉅額交易
2021/06/10	301.5	594.98	12.5	594.09	599.00	289.1	36,035	0.80%	大買/鉅額交易
2021/06/09	1.6	585.72	0.2	584.97	586.00	1.4	36,016	0.00%
2021/06/08	1	589.07	0.1	593.00	589.00	0.9	36,234	0.00%
2021/06/07	1.3	588.13	3.8	592.65	592.00	-2.5	36,918	-0.01%
2021/06/04	3.7	591.82	0.7	593.15	595.00	3	37,301	0.01%
2021/06/03	0.1	598.00	3.1	599.23	596.00	-3.1	38,183	-0.01%
2021/06/02	0.4	594.44	0.6	595.64	595.00	-0.2	38,551	0.00%
2021/06/01	0.1	596.00	2.2	596.53	598.00	-2.1	39,517	-0.01%
2021/05/31	3	594.63	11	595.37	597.00	-8	40,346	-0.02%
2021/05/28	3.2	589.22	14.2	588.81	590.00	-11.1	40,639	-0.03%
2021/05/27	7.2	576.25	0.1	577.89	582.00	7.1	41,053	0.02%
2021/05/26	4.6	584.45	9.3	584.42	585.00	-4.7	41,879	-0.01%
2021/05/25	6.9	577.97	22.1	578.39	583.00	-15.2	42,287	-0.04%
2021/05/24	3.7	569.19	0.2	570.41	568.00	3.5	42,837	0.01%
2021/05/21	0.4	571.36	4.2	571.71	573.00	-3.8	43,410	-0.01%
2021/05/20	4.2	562.15	4.2	563.29	567.00	0	43,561	0.00%
2021/05/19	3.5	568.05	7.1	569.94	567.00	-3.6	43,903	-0.01%
2021/05/18	5	563.11	6.8	562.34	572.00	-1.7	44,304	0.00%
2021/05/17	12.9	547.02	12.5	549.74	549.00	0.4	45,369	0.00%
2021/05/14	6.5	555.24	13.1	557.16	557.00	-6.6	45,319	-0.01%
2021/05/13	19	551.52	15.1	557.12	547.00	3.9	45,467	0.01%
2021/05/12	121	537.47	108.1	545.51	560.00	12.9	45,166	0.03%	大買/大賣/
2021/05/11	18.2	574.40	5.2	573.41	571.00	13.1	44,280	0.03%
2021/05/10	6	590.99	1	588.00	589.00	5	44,416	0.01%
2021/05/07	0.8	594.00	4.4	597.88	599.00	-3.6	45,584	-0.01%
2021/05/06	11.5	584.41	15.2	584.94	587.00	-3.8	46,722	-0.01%
2021/05/05	8.6	586.67	1.2	585.58	585.00	7.4	47,208	0.02%
2021/05/04	9.7	588.77	7.6	589.67	591.00	2.2	48,387	0.00%
2021/05/03	16.1	590.48	6.2	590.46	588.00	9.9	49,264	0.02%
2021/04/29	9.2	602.77	4.2	604.49	600.00	4.9	50,651	0.01%
2021/04/28	5.3	603.60	0.1	604.00	602.00	5.2	51,603	0.01%
2021/04/27	4.2	607.50	13	606.54	610.00	-8.9	52,569	-0.02%
2021/04/26	4.6	606.27	9.3	606.24	610.00	-4.7	52,974	-0.01%
2021/04/23	7.3	596.77	8.3	599.25	602.00	-1	53,221	0.00%
2021/04/22	10.2	594.96	12.3	595.04	591.00	-2.1	54,289	0.00%
2021/04/21	24.1	595.11	4	595.99	592.00	20.2	54,977	0.04%
2021/04/20	8.8	597.66	3	599.33	602.00	5.8	55,381	0.01%
2021/04/19	11.7	602.58	2.1	604.06	603.00	9.6	55,639	0.02%
2021/04/16	17.3	606.46	39.3	607.03	610.00	-22	56,050	-0.04%
2021/04/15	1.1	609.14	8.5	616.59	619.00	-7.4	56,233	-0.01%
2021/04/14	4.9	605.49	8.9	605.61	612.00	-4	56,528	-0.01%
2021/04/13	46.6	605.88	9	609.52	605.00	37.6	56,911	0.07%
2021/04/12	16.9	605.95	3	607.56	605.00	13.9	57,051	0.02%
2021/04/09	11.7	610.87	11.6	615.97	610.00	0.1	57,321	0.00%
2021/04/08	5.7	607.09	3.9	610.46	613.00	1.8	57,365	0.00%
2021/04/07	1.2	610.87	4.5	612.23	610.00	-3.3	57,737	-0.01%
2021/04/06	3.3	610.90	23.5	612.08	610.00	-20.2	57,660	-0.04%
2021/04/01	1.3	598.87	19.1	598.79	602.00	-17.8	57,368	-0.03%
2021/03/31	17.1	589.53	0.6	589.89	587.00	16.5	56,856	0.03%
2021/03/30	5.8	595.91	2.4	595.93	597.00	3.4	56,461	0.01%
2021/03/29	3.7	598.16	14	599.43	599.00	-10.3	56,211	-0.02%
2021/03/26	6.5	586.39	9.3	589.14	590.00	-2.8	55,953	0.00%
2021/03/25	17.9	574.65	17.5	573.04	575.00	0.4	55,920	0.00%
2021/03/24	47.8	577.26	7.3	578.77	576.00	40.5	55,457	0.07%
2021/03/23	5.8	595.55	4	599.23	594.00	1.8	54,309	0.00%
2021/03/22	9.2	591.58	4.2	591.35	593.00	5.1	54,686	0.01%
2021/03/19	22.8	593.05	8.3	594.73	591.00	14.6	54,782	0.03%
2021/03/18	3.1	604.85	2.1	605.09	602.00	1	54,107	0.00%
2021/03/17	8.4	606.09	2.1	605.55	604.00	6.3	54,378	0.01%
2021/03/16	6.4	609.91	4.1	609.53	613.00	2.4	54,428	0.00%
2021/03/15	1.2	611.00	3.4	611.59	611.00	-2.2	54,533	0.00%
2021/03/12	3.2	610.78	4.4	614.48	614.00	-1.3	54,756	0.00%
2021/03/11	2.9	609.17	10.2	606.23	609.00	-7.4	54,940	-0.01%
2021/03/10	3	599.06	2.2	597.50	597.00	0.8	54,886	0.00%
2021/03/09	25.6	589.63	10.1	590.37	595.00	15.4	54,812	0.03%
2021/03/08	15.5	602.52	6.6	603.23	598.00	8.9	54,509	0.02%
2021/03/05	27.4	595.59	16.1	593.60	601.00	11.3	54,407	0.02%
2021/03/04	36.7	604.08	13.1	604.74	601.00	23.6	55,072	0.04%
2021/03/03	9.2	613.54	4.6	616.30	622.00	4.6	54,495	0.01%
2021/03/02	19.8	616.80	7.2	618.11	609.00	12.5	54,173	0.02%
2021/02/26	51.4	611.78	6.2	613.37	606.00	45.2	53,964	0.08%
2021/02/25	5.6	629.39	13.2	633.60	635.00	-7.6	52,692	-0.01%
2021/02/24	65.7	629.89	32.3	628.21	625.00	33.3	52,607	0.06%
2021/02/23	12.6	638.10	6.7	638.97	641.00	5.9	52,044	0.01%
2021/02/22	9.1	655.23	11.1	657.15	650.00	-2	51,947	0.00%
2021/02/19	11.3	651.73	7.7	651.55	652.00	3.6	52,176	0.01%
2021/02/18	8.5	662.45	10.1	660.72	660.00	-1.6	52,545	0.00%
2021/02/17	10.8	663.69	46.7	664.62	663.00	-36	53,026	-0.07%
2021/02/05	31.4	633.09	22.3	635.28	632.00	9.1	51,751	0.02%
2021/02/04	18.5	625.31	8.2	625.05	627.00	10.3	51,532	0.02%
2021/02/03	13.1	636.55	12.5	635.68	630.00	0.6	51,372	0.00%
2021/02/02	10.6	632.61	17.5	631.78	632.00	-6.8	51,141	-0.01%
2021/02/01	13.3	598.93	23.3	596.66	611.00	-10	50,489	-0.02%
2021/01/29	41	601.56	17.4	605.67	591.00	23.6	49,869	0.05%
2021/01/28	52.6	603.09	240.3	601.83	601.00	-187.7	48,943	-0.38%	大賣/鉅額交易
2021/01/27	184.2	622.14	28.6	618.01	615.00	155.6	47,962	0.32%	大買/鉅額交易
2021/01/26	32	626.18	15.6	618.18	617.00	16.4	47,470	0.03%
2021/01/25	45.9	634.77	36.2	633.69	633.00	9.7	46,362	0.02%
2021/01/22	42.2	656.85	11.7	653.97	649.00	30.4	45,606	0.07%
2021/01/21	71.3	663.98	16.2	665.16	673.00	55.1	44,212	0.12%
2021/01/20	35.7	642.49	5.7	644.08	647.00	30.1	43,140	0.07%
2021/01/19	11.3	619.84	15.5	618.95	627.00	-4.3	42,109	-0.01%
2021/01/18	18.1	602.71	43.9	605.55	607.00	-25.8	41,518	-0.06%
2021/01/15	45.4	610.41	30	614.95	601.00	15.3	41,069	0.04%
2021/01/14	28.9	592.19	5.1	593.64	592.00	23.8	39,930	0.06%
2021/01/13	23.4	597.23	31.5	599.17	605.00	-8.1	39,145	-0.02%
2021/01/12	16	588.13	15.5	590.02	591.00	0.6	38,521	0.00%
2021/01/11	16.7	577.54	8.6	577.75	584.00	8.1	38,259	0.02%
2021/01/08	21.9	576.51	10.2	575.99	580.00	11.7	38,224	0.03%
2021/01/07	17	558.51	20.6	562.11	565.00	-3.6	38,028	-0.01%
2021/01/06	11.4	546.56	29.2	549.76	549.00	-17.8	37,855	-0.05%
2021/01/05	8.1	537.04	0.1	540.00	542.00	8	37,732	0.02%
2021/01/04	5.3	534.38	6.2	537.47	536.00	-0.9	38,236	0.00%
2020/12/31	1	526.99	13.1	526.09	530.00	-12.1	38,602	-0.03%
2020/12/30	5.3	519.04	9.5	520.99	525.00	-4.2	38,818	-0.01%
2020/12/29	1.2	514.07	1	515.00	515.00	0.2	38,642	0.00%
2020/12/28	3.7	512.63	2.1	514.49	515.00	1.6	38,859	0.00%
2020/12/25	4	512.50	16	514.00	511.00	-12	38,996	-0.03%
2020/12/24	10.2	510.02	10.1	510.01	510.00	0.1	39,326	0.00%
2020/12/23	12.3	507.34	1	509.02	509.00	11.3	39,646	0.03%
2020/12/22	14.1	512.42	2	509.01	509.00	12.1	39,989	0.03%
2020/12/21	1.2	515.61	8.3	513.12	516.00	-7.1	40,943	-0.02%
2020/12/18	3	508.67	1.8	509.57	510.00	1.2	41,123	0.00%
2020/12/17	7.6	510.53	6.2	511.48	508.00	1.4	41,059	0.00%
2020/12/16	7.2	514.68	16.7	514.07	512.00	-9.5	41,077	-0.02%
2020/12/15	3.1	506.36	2.1	507.95	504.00	1	41,083	0.00%
2020/12/14	16.1	509.84	0.3	511.00	508.00	15.8	41,120	0.04%
2020/12/11	15.7	509.40	9.2	510.77	516.00	6.6	41,686	0.02%
2020/12/10	21.4	512.08	12.2	511.72	512.00	9.2	41,575	0.02%
2020/12/09	29.3	520.95	3.2	521.49	520.00	26.1	41,518	0.06%
2020/12/08	15.1	517.43	16.1	518.03	524.00	-1	41,368	0.00%
2020/12/07	17	510.13	19	512.94	514.00	-2	41,273	0.00%
2020/12/04	10.1	502.99	8.4	502.03	503.00	1.7	41,210	0.00%
2020/12/03	5.3	497.24	7.4	497.39	497.00	-2.1	40,753	-0.01%
2020/12/02	5.2	498.48	13.6	497.57	499.00	-8.4	40,690	-0.02%
2020/12/01	9.7	487.88	27.1	488.96	490.00	-17.4	40,613	-0.04%
2020/11/30	35	483.03	2	489.00	480.50	33	40,578	0.08%
2020/11/27	1	488.03	4	488.63	489.00	-3	39,162	-0.01%
2020/11/26	4.1	490.53	1	489.50	489.00	3.1	39,236	0.01%
2020/11/25	8.7	488.11	10.1	494.46	487.00	-1.4	40,109	0.00%
2020/11/24	11.5	494.66	2.3	498.11	492.00	9.2	40,365	0.02%
2020/11/23	9.5	496.22	4.1	496.31	496.50	5.4	40,657	0.01%
2020/11/20	22.1	486.91	7	489.00	488.00	15.1	40,675	0.04%
2020/11/19	16.9	492.83	3.5	491.67	490.00	13.3	40,736	0.03%
2020/11/18	3.2	493.81	7.9	493.94	497.00	-4.7	40,806	-0.01%
2020/11/17	12	494.05	8.7	497.65	485.50	3.3	40,662	0.01%
2020/11/16	7	475.60	33.6	476.84	484.00	-26.6	40,705	-0.07%
2020/11/13	4.5	459.57	20.3	459.69	462.00	-15.7	39,864	-0.04%
2020/11/12	22.2	459.59	29.2	461.12	458.00	-6.9	40,040	-0.02%
2020/11/11	3.6	454.60	5	456.88	457.00	-1.4	39,939	0.00%
2020/11/10	22.1	451.64	6.5	451.04	451.00	15.6	39,717	0.04%
2020/11/09	2.8	457.37	12.6	457.32	458.50	-9.8	39,875	-0.02%
2020/11/06	2.4	453.71	11.4	452.23	452.50	-9	40,088	-0.02%
2020/11/05	0.2	446.86	16.3	447.86	451.00	-16.1	40,159	-0.04%
2020/11/04	5.5	444.67	32.1	447.75	450.00	-26.6	40,178	-0.07%
2020/11/03	8.2	440.00	5.3	440.00	441.00	3	40,162	0.01%
2020/11/02	19.2	429.28	1	432.50	435.50	18.2	40,339	0.05%
2020/10/30	18.8	434.76	15.1	434.80	432.00	3.7	40,567	0.01%
2020/10/29	24.7	437.06	6.3	437.00	437.00	18.4	40,460	0.05%
2020/10/28	17.1	444.89	0	446.00	444.00	17.1	41,043	0.04%
2020/10/27	9.4	447.38	0	0.00	447.00	9.4	41,462	0.02%
2020/10/26	1.3	451.78	2	450.00	450.00	-0.7	42,280	0.00%
2020/10/23	5	452.40	0	0.00	452.00	5	43,453	0.01%
2020/10/22	0	456.00	0	0.00	455.00	0	45,906	0.00%
2020/10/21	6	453.67	105	454.90	453.00	-99	47,165	-0.21%	大賣/
2020/10/20	4	454.75	0	454.00	451.00	4	48,141	0.01%
2020/10/19	2.4	455.45	4	454.75	457.50	-1.7	48,474	0.00%
2020/10/16	22	451.14	18.9	452.53	449.00	3.1	48,628	0.01%
2020/10/15	12	453.50	10.8	454.07	453.00	1.3	48,917	0.00%
2020/10/14	7	458.15	2.1	459.01	459.00	5	48,833	0.01%
2020/10/13	109.1	460.95	25	462.02	462.00	84.1	49,248	0.17%	大買/
2020/10/12	20	459.83	24.1	459.21	460.00	-4.1	49,622	-0.01%
2020/10/08	9.1	450.51	29	451.00	453.00	-20	49,767	-0.04%
2020/10/07	1.1	435.88	8	441.82	443.00	-6.9	49,781	-0.01%
2020/10/06	6	438.17	16	439.50	439.50	-10	49,865	-0.02%
2020/10/05	6.1	433.75	7.4	436.08	432.50	-1.4	50,282	0.00%
2020/09/30	4	433.63	27	433.56	433.00	-23	50,324	-0.05%
2020/09/29	2	431.01	9	431.83	431.00	-7	50,380	-0.01%
2020/09/28	5.1	428.16	21	428.69	431.50	-15.9	50,826	-0.03%
2020/09/25	10.4	424.02	13	423.81	424.00	-2.6	51,210	-0.01%
2020/09/24	72.4	424.99	1	426.00	423.00	71.4	51,452	0.14%
2020/09/23	29.5	434.81	0	0.00	433.50	29.5	50,700	0.06%
2020/09/22	19	438.18	11	438.91	437.00	8	50,432	0.02%
2020/09/21	22	443.36	3	443.87	440.00	19.1	50,647	0.04%
2020/09/18	7	444.64	6	446.92	444.00	1	50,933	0.00%
2020/09/17	15	449.90	7	451.72	448.50	8	50,962	0.02%
2020/09/16	14.2	458.35	24	459.02	458.00	-9.8	50,951	-0.02%
2020/09/15	1.4	445.50	6	445.58	445.00	-4.6	50,504	-0.01%
2020/09/14	0	0.00	12	439.63	441.00	-12	50,656	-0.02%
2020/09/11	2	434.00	8	435.06	436.50	-6	50,490	-0.01%
2020/09/10	1.3	432.15	10	432.65	435.00	-8.7	50,494	-0.02%
2020/09/09	8.4	425.13	11.6	427.09	427.00	-3.2	50,519	-0.01%
2020/09/08	2	431.01	10	431.85	431.00	-8	50,694	-0.02%
2020/09/07	11.1	428.90	2.1	428.96	426.00	9.1	51,064	0.02%
2020/09/04	23.1	429.01	13.1	429.81	429.00	10.1	51,367	0.02%
2020/09/03	5	436.69	3	438.17	436.00	2	51,266	0.00%
2020/09/02	2.1	434.71	13	437.46	433.00	-11	51,290	-0.02%
2020/09/01	7	432.86	13	431.50	435.00	-6	51,547	-0.01%
2020/08/31	22.5	429.94	2	430.25	426.50	20.5	51,639	0.04%
2020/08/28	28.1	437.06	125.9	432.23	435.00	-97.8	51,059	-0.19%	大賣/
2020/08/27	20	450.20	12	449.63	444.00	8	51,199	0.02%
2020/08/26	5.2	438.73	29	438.55	442.00	-23.8	50,729	-0.05%
2020/08/25	123.1	433.05	7.2	434.46	434.50	115.9	50,673	0.23%	大買/鉅額交易
2020/08/24	8.1	428.95	10.1	428.56	428.00	-2	51,403	0.00%
2020/08/21	6.7	422.94	9	424.95	424.50	-2.3	51,070	0.00%
2020/08/20	23	417.83	18.3	416.55	415.00	4.7	50,767	0.01%
2020/08/19	12.6	431.39	105.1	433.30	427.50	-92.5	50,082	-0.18%	大賣/
2020/08/18	6	436.42	8	436.25	433.00	-2	50,005	0.00%
2020/08/17	7.2	433.74	6.2	433.06	435.00	1	49,980	0.00%
2020/08/14	2	427.25	0	0.00	427.00	2	49,928	0.00%
2020/08/13	3	427.00	13	427.04	429.00	-10	50,082	-0.02%
2020/08/12	25.3	421.21	8	421.56	419.00	17.3	50,197	0.03%
2020/08/11	4.1	429.05	5	434.00	429.00	-0.9	50,744	0.00%
2020/08/10	1.1	431.26	41	435.79	435.50	-40	50,878	-0.08%
2020/08/07	4.1	431.31	14	430.50	433.00	-9.9	50,848	-0.02%
2020/08/06	12	432.17	10	435.60	435.00	2	50,674	0.00%
2020/08/05	10	428.41	22.1	429.69	429.00	-12.1	50,858	-0.02%
2020/08/04	12	422.17	11	422.27	425.50	1	50,551	0.00%
2020/08/03	51.3	420.17	6.1	416.93	416.00	45.3	50,403	0.09%
2020/07/31	39.2	426.45	1.2	429.50	425.50	38.1	49,593	0.08%
2020/07/30	30	431.57	15	436.76	434.00	15	49,333	0.03%
2020/07/29	29.1	423.85	12	424.25	422.00	17.1	48,572	0.04%
2020/07/28	158.6	459.24	35	445.24	435.00	123.6	48,340	0.26%	大買/鉅額交易
2020/07/27	13.2	422.23	95.3	422.33	424.50	-82.1	46,492	-0.18%
2020/07/24	83	393.50	22.1	388.92	386.00	60.9	45,576	0.13%
2020/07/23	13	380.85	102.1	380.53	381.50	-89.1	44,756	-0.20%	大賣/
2020/07/22	24.2	383.41	1	384.50	384.00	23.2	44,645	0.05%
2020/07/21	1.5	383.32	20.1	380.82	383.00	-18.6	44,350	-0.04%
2020/07/20	0.2	367.00	0.1	367.00	366.00	0	43,940	0.00%
2020/07/17	107.1	367.71	78	362.44	367.00	29	43,931	0.07%	大買/
2020/07/16	77.1	357.11	108.1	356.07	357.50	-30.9	43,861	-0.07%	大賣/
2020/07/15	15.1	365.79	15.2	365.58	363.00	-0.1	43,415	0.00%
2020/07/14	7	357.79	16.5	358.93	363.50	-9.5	44,130	-0.02%
2020/07/13	6.1	351.69	11	351.68	354.50	-4.9	43,900	-0.01%
2020/07/10	4	348.88	13	350.19	348.50	-9	44,021	-0.02%
2020/07/09	2	344.75	6	345.92	345.00	-4	43,822	-0.01%
2020/07/08	0	341.00	8	340.94	341.00	-8	43,601	-0.02%
2020/07/07	5.1	342.81	18.2	342.04	338.50	-13.1	43,544	-0.03%
2020/07/06	102.2	334.98	17.4	336.49	338.00	84.8	43,022	0.20%	大買/
2020/07/03	2	328.26	26	328.13	329.50	-24	42,699	-0.06%
2020/07/02	0.1	322.00	12.2	321.18	322.00	-12.1	42,624	-0.03%
2020/07/01	1.1	317.09	7	316.71	317.50	-5.9	42,988	-0.01%
2020/06/30	2.1	312.05	2	312.78	313.00	0	43,237	0.00%
2020/06/29	29	312.26	4	312.25	312.00	25	43,234	0.06%
2020/06/24	4.3	317.57	11.2	318.81	317.50	-6.9	43,110	-0.02%
2020/06/23	2.1	314.05	1	316.00	315.00	1.1	43,353	0.00%
2020/06/22	5.1	314.98	2	315.00	312.00	3.1	43,544	0.01%
2020/06/19	3	312.67	1	313.00	314.50	2	44,245	0.00%
2020/06/18	1	313.01	7	314.08	314.50	-6	44,808	-0.01%
2020/06/17	5	314.20	3	317.00	315.00	2	45,596	0.00%
2020/06/16	10	315.25	5	315.90	315.00	5	47,647	0.01%
2020/06/15	14.3	314.45	2	316.00	309.50	12.3	49,714	0.02%
2020/06/12	14.3	315.38	5.1	316.40	316.00	9.2	50,819	0.02%
2020/06/11	2.1	325.60	19	323.05	320.50	-16.9	52,072	-0.03%
2020/06/10	6	320.92	12	321.00	322.50	-6	52,966	-0.01%
2020/06/09	4	315.13	4.3	316.67	319.00	-0.3	54,797	0.00%
2020/06/08	6.1	317.51	12.1	317.09	318.00	-5.9	56,080	-0.01%
2020/06/05	3	308.50	15	310.23	311.50	-12	56,277	-0.02%
2020/06/04	10.1	305.01	5.2	305.42	306.00	4.9	56,760	0.01%
2020/06/03	17.2	300.94	9	299.83	301.00	8.2	57,448	0.01%
2020/06/02	0	297.00	2	296.25	296.50	-2	57,219	0.00%
2020/06/01	0	296.00	11	295.86	295.50	-11	57,437	-0.02%
2020/05/29	18	290.75	2	290.50	292.00	16	57,556	0.03%
2020/05/28	0	0.00	3	297.67	294.00	-3	57,055	-0.01%
2020/05/27	0	297.00	1	296.00	296.50	-1	57,910	0.00%
2020/05/26	0.2	296.00	5.2	296.77	295.50	-5	58,540	-0.01%
2020/05/25	7.2	290.00	1	291.00	292.00	6.2	58,984	0.01%
2020/05/22	7	291.43	1	292.00	292.00	6	59,140	0.01%
2020/05/21	4	296.13	21.3	297.20	297.50	-17.3	59,165	-0.03%
2020/05/20	4.4	292.43	16	292.53	294.00	-11.7	59,029	-0.02%
2020/05/19	6	292.25	8	292.56	291.50	-2	58,934	0.00%
2020/05/18	35	291.32	3	291.67	290.00	32	58,727	0.05%
2020/05/15	4	296.63	27	296.78	298.00	-23	58,342	-0.04%
2020/05/14	6	293.42	12	293.58	293.00	-6	57,899	-0.01%
2020/05/13	7.1	295.38	3	295.83	297.00	4.1	57,612	0.01%
2020/05/12	22.3	295.95	2	295.50	295.00	20.3	57,555	0.04%
2020/05/11	9	300.39	2	300.50	301.00	7	57,315	0.01%
2020/05/08	0.1	298.50	12	299.04	297.50	-11.9	57,295	-0.02%
2020/05/07	3	295.50	5	297.70	297.50	-2	57,269	0.00%
2020/05/06	19	294.84	3	293.33	296.00	16	57,288	0.03%
2020/05/05	8.1	295.26	1	297.00	295.50	7.1	57,205	0.01%
2020/05/04	26	295.46	1	296.04	295.00	25	57,424	0.04%
2020/04/30	1	304.50	20.1	304.35	304.50	-19.1	57,096	-0.03%
2020/04/29	5	300.00	4	300.75	299.00	1	57,168	0.00%
2020/04/28	1.3	295.60	2.1	295.56	296.50	-0.8	57,474	0.00%
2020/04/27	15.2	297.63	7	297.93	298.00	8.2	58,939	0.01%
2020/04/24	3	294.50	1	294.00	294.00	2	58,841	0.00%
2020/04/23	6	295.92	8	296.94	295.50	-2	59,274	0.00%
2020/04/22	6.1	292.50	1	291.15	294.00	5.1	59,536	0.01%
2020/04/21	12	296.58	3	295.67	295.00	9	59,623	0.02%
2020/04/20	5	303.90	10	305.40	304.00	-5	59,103	-0.01%
2020/04/17	31	305.55	20	303.85	306.50	11	58,925	0.02%
2020/04/16	4	285.25	83.2	284.08	286.50	-79.2	57,438	-0.14%
2020/04/15	3	287.83	7.1	287.10	287.50	-4.1	57,166	-0.01%
2020/04/14	81	283.52	21.1	284.51	285.00	59.9	56,872	0.11%
2020/04/13	13	279.81	1	279.00	278.50	12	56,906	0.02%
2020/04/10	5.1	279.76	1	279.00	279.50	4.1	57,291	0.01%
2020/04/09	7	284.43	6	287.17	283.00	1	57,534	0.00%
2020/04/08	4.2	284.52	10	284.70	285.00	-5.8	57,603	-0.01%
2020/04/07	4	282.13	24	283.46	283.00	-20	57,355	-0.03%
2020/04/06	3.2	273.63	1.1	273.23	275.50	2.1	56,901	0.00%
2020/04/01	3	272.17	1	274.00	271.50	2	56,240	0.00%
2020/03/31	2	272.50	22	273.45	274.00	-20	55,690	-0.04%
2020/03/30	26.1	267.58	5	263.60	267.50	21.1	55,081	0.04%
2020/03/27	27.6	281.83	7	276.86	273.00	20.6	54,487	0.04%
2020/03/26	11.4	277.37	9	278.44	280.00	2.4	53,785	0.00%
2020/03/25	14	277.79	53	277.56	277.00	-39	54,341	-0.07%
2020/03/24	14	270.07	39	269.51	267.50	-25	53,932	-0.05%
2020/03/23	34	257.96	13	259.04	255.00	21	53,228	0.04%
2020/03/20	60.6	262.26	60	264.64	270.00	0.6	52,635	0.00%
2020/03/19	57.4	246.74	27	245.10	248.00	30.4	50,567	0.06%
2020/03/18	30.1	264.14	23	263.80	260.00	7.1	48,859	0.01%
2020/03/17	42.5	268.60	23.1	269.76	268.00	19.4	47,783	0.04%
2020/03/16	61	281.79	41.2	282.05	276.50	19.8	46,285	0.04%
2020/03/13	54	283.21	24	280.13	290.00	30	44,900	0.07%
2020/03/12	56.3	294.24	49	294.01	294.00	7.3	42,791	0.02%
2020/03/11	15.5	305.65	4	307.25	302.00	11.5	41,198	0.03%
2020/03/10	21	303.39	16	303.53	307.00	5	40,739	0.01%
2020/03/09	38.2	307.42	2.3	307.57	305.50	35.9	39,966	0.09%
2020/03/06	9.1	317.16	2	316.00	315.00	7.1	38,915	0.02%
2020/03/05	20	324.30	15	324.50	323.00	5	38,459	0.01%
2020/03/04	2	318.00	4.1	319.77	320.50	-2.1	38,344	-0.01%
2020/03/03	10	317.60	4	318.38	317.50	6	37,946	0.02%
2020/03/02	14	310.18	8	309.88	311.00	6	37,427	0.02%
2020/02/27	10	317.30	3	317.00	316.00	7	37,785	0.02%
2020/02/26	12	317.75	5.1	319.91	318.50	6.9	37,092	0.02%
2020/02/25	5	320.90	7	320.86	322.00	-2	36,497	-0.01%
2020/02/24	7	320.43	2	320.25	320.00	5	36,363	0.01%
2020/02/21	12	325.08	18	325.03	325.00	-6	36,043	-0.02%
2020/02/20	2.1	325.33	1	328.50	325.50	1.1	36,190	0.00%
2020/02/19	8	324.19	2	323.50	326.50	6	36,052	0.02%
2020/02/18	32	324.67	3	322.00	322.00	29	35,887	0.08%
2020/02/17	4	332.00	0	0.00	331.50	4	35,121	0.01%
2020/02/14	1.1	335.05	0	0.00	335.00	1.1	35,159	0.00%
2020/02/13	0	0.00	5	336.70	335.00	-5	35,169	-0.01%
2020/02/12	1	335.50	8	334.69	335.00	-7	35,375	-0.02%
2020/02/11	0.1	332.00	5	330.60	331.50	-4.9	35,176	-0.01%
2020/02/10	4	324.75	2	325.75	327.50	2	35,189	0.01%
2020/02/07	13.1	328.66	1	329.00	328.00	12.1	35,047	0.03%
2020/02/06	12.1	329.82	6	330.83	332.50	6.1	35,103	0.02%
2020/02/05	1	327.50	5	327.90	327.50	-4	35,363	-0.01%
2020/02/04	1.1	319.34	15	323.43	325.00	-13.9	35,255	-0.04%
2020/02/03	12	314.34	4	313.25	315.00	8	35,073	0.02%
2020/01/31	13.1	321.08	3	321.33	320.00	10.1	34,623	0.03%
2020/01/30	30	321.60	7	323.64	316.50	23	34,194	0.07%
2020/01/20	8	333.76	1	333.50	333.00	7	32,441	0.02%
2020/01/17	14.2	333.45	1	333.00	333.00	13.2	32,276	0.04%
2020/01/16	19	333.69	2	334.50	334.50	17	31,895	0.05%
2020/01/15	10	340.01	1	340.00	340.00	9	31,453	0.03%
2020/01/14	2	345.25	12	345.46	346.00	-10	31,096	-0.03%
2020/01/13	2	340.00	7	341.64	341.50	-5	31,170	-0.02%
2020/01/10	5	338.00	5	339.20	339.50	0	31,411	0.00%
2020/01/09	1	337.00	4	336.63	337.50	-3	31,631	-0.01%
2020/01/08	3	329.83	4	331.38	329.50	-1	31,778	0.00%
2020/01/07	5.1	329.63	31	329.06	329.50	-25.9	31,785	-0.08%
2020/01/06	16	333.72	5.1	333.12	332.00	10.9	31,715	0.03%
2020/01/03	9.1	342.20	15	341.97	339.50	-5.9	31,540	-0.02%
2020/01/02	11	335.64	16	338.44	339.00	-5	31,430	-0.02%
2019/12/31	11	331.73	9.5	333.00	331.00	1.5	31,193	0.00%
2019/12/30	7	338.00	3	337.50	334.50	4	31,399	0.01%
2019/12/27	1	337.50	6	337.92	338.00	-5	31,572	-0.02%
2019/12/25	0	334.00	0	0.00	333.00	0	32,786	0.00%
2019/12/24	4.5	332.56	2	333.00	332.00	2.5	33,269	0.01%
2019/12/23	2	330.50	5	332.80	334.00	-3	33,544	-0.01%
2019/12/20	30.1	330.37	5	330.70	329.00	25.1	33,452	0.08%
2019/12/19	28	337.11	1	335.00	335.00	27	32,420	0.08%
2019/12/18	8.4	343.90	0	0.00	344.50	8.4	31,724	0.03%
2019/12/17	0	0.00	3	341.50	345.00	-3	31,795	-0.01%
2019/12/16	3	337.01	1	336.50	336.00	2	31,536	0.01%
2019/12/13	3.6	339.69	2.1	341.62	339.00	1.5	31,772	0.00%
2019/12/12	11	332.36	10	325.70	331.50	1	31,264	0.00%
2019/12/10	1	312.54	0	0.00	313.50	1	30,843	0.00%
2019/12/09	0	0.00	3	316.00	316.00	-3	31,103	-0.01%
2019/12/06	1	315.00	22	313.86	313.00	-21	31,204	-0.07%
2019/12/05	0	0.00	4	311.25	312.00	-4	31,196	-0.01%
2019/12/04	1.1	305.10	0	0.00	306.00	1.1	31,045	0.00%
2019/12/03	3	305.33	0	0.00	307.00	3	31,433	0.01%
2019/12/02	11	307.09	3.5	307.29	307.50	7.5	31,397	0.02%
2019/11/29	6	306.33	0	0.00	305.00	6	31,426	0.02%
2019/11/28	2.1	309.28	0	0.00	309.50	2.1	31,154	0.01%
2019/11/27	1.1	311.00	2	310.50	311.00	-1	31,422	0.00%
2019/11/26	2	309.00	1	308.50	307.00	1	31,441	0.00%
2019/11/25	0	309.00	0	0.00	307.00	0	30,007	0.00%
2019/11/22	1	309.00	1	308.00	309.00	0	30,519	0.00%
2019/11/21	43	308.19	1.3	310.46	311.00	41.7	30,634	0.14%
2019/11/20	1	312.52	10	313.90	313.50	-9	30,402	-0.03%
2019/11/19	3	312.67	3	313.02	315.00	0	30,394	0.00%
2019/11/18	0	0.00	42	308.17	311.00	-42	30,206	-0.14%
2019/11/15	0	0.00	11	306.91	307.00	-11	30,227	-0.04%
2019/11/14	1.1	302.64	0	0.00	303.50	1.1	30,148	0.00%
2019/11/13	1	302.00	0	0.00	304.00	1	30,309	0.00%
2019/11/12	1	302.50	0	0.00	305.00	1	30,466	0.00%
2019/11/11	10	301.50	7	303.29	301.00	3	30,761	0.01%
2019/11/08	0	306.50	0	0.00	305.50	0	30,561	0.00%
2019/11/07	12	308.83	0	0.00	309.00	12	30,497	0.04%
2019/11/06	12.1	309.59	1	311.00	311.00	11.1	30,521	0.04%
2019/11/05	10.1	308.52	11.1	308.20	310.50	-1	30,643	0.00%
2019/11/04	10.2	302.58	3	306.00	307.00	7.2	31,085	0.02%
2019/11/01	10.1	297.13	2	297.50	299.00	8.1	31,197	0.03%
2019/10/31	1	299.99	10	300.00	298.50	-9	31,595	-0.03%
2019/10/30	13	296.85	19.1	298.82	299.50	-6.1	31,413	-0.02%
2019/10/29	1	297.50	5.4	297.12	298.50	-4.4	31,401	-0.01%
2019/10/28	0	0.00	3	294.67	294.50	-3	31,168	-0.01%
2019/10/25	2	293.50	2.1	294.00	293.50	-0.1	31,126	0.00%
2019/10/24	1	291.50	0	0.00	293.00	1	31,088	0.00%
2019/10/23	0	0.00	1	292.00	293.00	-1	31,111	0.00%
2019/10/22	2	294.00	2	293.00	294.00	0	31,029	0.00%
2019/10/21	7	290.07	1	289.00	290.00	6	31,083	0.02%
2019/10/17	2.1	292.86	2	295.00	293.50	0.1	31,275	0.00%
2019/10/16	19.1	295.04	8	297.00	296.50	11.1	30,951	0.04%
2019/10/15	20.1	294.67	3.1	293.67	293.50	17	30,706	0.06%
2019/10/14	6	290.67	4	290.38	290.00	2	30,429	0.01%
2019/10/09	1.3	283.12	1	283.00	282.00	0.3	30,147	0.00%
2019/10/08	2	284.50	6.1	285.09	286.50	-4.1	29,959	-0.01%
2019/10/07	0.1	278.50	1.5	278.50	278.00	-1.4	29,891	0.00%
2019/10/04	5	276.30	0	0.00	276.50	5	29,996	0.02%
2019/10/03	2	274.78	2	276.25	276.50	0	29,684	0.00%
2019/10/02	2.1	279.98	2	281.00	279.50	0.1	29,616	0.00%
2019/10/01	2	280.50	2	279.50	280.00	0	29,510	0.00%
2019/09/27	2	272.00	2.1	271.74	272.00	-0.1	28,606	0.00%
2019/09/26	1	267.50	2	269.00	268.00	-1	28,410	0.00%
2019/09/25	1.1	262.77	2	264.00	266.00	-0.9	28,314	0.00%
2019/09/24	0	0.00	1	265.00	265.00	-1	29,068	0.00%
2019/09/23	5	263.60	0	0.00	264.00	5	29,096	0.02%
2019/09/20	2.6	265.28	0	0.00	264.00	2.6	29,578	0.01%
2019/09/19	0	0.00	3	267.33	265.00	-3	29,307	-0.01%
2019/09/18	0	0.00	4	268.00	267.00	-4	29,362	-0.01%
2019/09/17	1	265.00	0	0.00	265.00	1	29,290	0.00%
2019/09/16	4.2	263.93	4.2	264.76	265.50	0	29,849	0.00%
2019/09/12	0.1	262.50	0	262.50	262.50	0	29,936	0.00%
2019/09/11	1	261.50	5	261.50	263.00	-4	30,339	-0.01%
2019/09/10	1.1	262.89	0	0.00	261.50	1.1	30,212	0.00%
2019/09/09	1	264.50	1	265.50	265.00	0	30,573	0.00%
2019/09/06	0	0.00	3	263.83	263.50	-3	30,818	-0.01%
2019/09/05	1	261.00	8	262.25	263.00	-7	30,945	-0.02%
2019/09/04	0.1	257.50	3	256.83	257.50	-2.9	30,627	-0.01%
2019/09/03	4	254.63	2	254.50	254.00	2	30,784	0.01%
2019/09/02	0.1	258.00	1	257.00	257.50	-0.9	30,944	0.00%
2019/08/30	0	0.00	12	256.96	259.00	-12	31,277	-0.04%
2019/08/29	3	252.17	2	252.50	254.00	1	31,177	0.00%
2019/08/28	0.1	253.00	1	252.50	252.00	-0.9	31,257	0.00%
2019/08/26	3	249.00	1	250.00	248.50	2	31,453	0.01%
2019/08/23	2	253.75	1	253.50	254.00	1	31,400	0.00%
2019/08/22	0	0.00	3	256.33	254.00	-3	31,606	-0.01%
2019/08/21	3	253.83	3.1	254.02	254.50	-0.1	32,828	0.00%
2019/08/20	1	254.00	4	253.75	254.50	-3	33,082	-0.01%
2019/08/19	2	252.50	1	250.50	252.00	1	33,349	0.00%
2019/08/16	0	0.00	1	252.00	250.00	-1	33,926	0.00%
2019/08/15	4.2	247.36	1	247.00	248.00	3.2	34,080	0.01%
2019/08/14	0	0.00	4	252.36	249.50	-4	34,953	-0.01%
2019/08/13	5	247.40	1	248.50	246.50	4	35,018	0.01%
2019/08/12	5	251.40	0	0.00	251.00	5	35,277	0.01%
2019/08/08	11	253.41	3	253.00	253.50	8	35,408	0.02%
2019/08/07	4	248.25	2	248.50	248.00	2	35,527	0.01%
2019/08/06	5	242.80	5	247.00	248.50	0	35,787	0.00%
2019/08/05	9	247.89	2	246.75	246.50	7	35,281	0.02%
2019/08/02	5	251.20	3.1	252.03	251.50	1.9	34,733	0.01%
2019/08/01	3	256.67	1	257.00	256.50	2	34,392	0.01%
2019/07/31	0	0.00	7	258.36	259.50	-7	34,318	-0.02%
2019/07/30	2.1	260.95	1	263.00	260.00	1.1	34,219	0.00%
2019/07/29	5	261.20	3	261.50	261.00	2	34,388	0.01%
2019/07/26	2	261.75	2	261.75	261.00	0	34,594	0.00%
2019/07/25	2	262.75	2.3	264.66	265.00	-0.3	34,705	0.00%
2019/07/24	2	264.75	102	264.00	265.00	-100	34,761	-0.29%	大賣/
2019/07/23	1	263.00	2	265.50	264.00	-1	34,884	0.00%
2019/07/22	4	263.13	3	263.17	264.00	1	35,188	0.00%
2019/07/19	104	260.00	7	260.29	259.00	97	35,203	0.28%	大買/
2019/07/17	2	253.50	2	253.00	252.00	0	34,724	0.00%
2019/07/16	2	255.25	1	256.00	256.00	1	34,713	0.00%
2019/07/15	0	0.00	3	253.51	254.50	-3	35,101	-0.01%
2019/07/12	0	0.00	9	250.72	250.50	-9	35,239	-0.03%
2019/07/11	2	248.75	1	250.00	250.00	1	35,478	0.00%
2019/07/10	0	0.00	13	244.31	247.00	-13	35,287	-0.04%
2019/07/09	2	241.50	0	0.00	242.00	2	35,176	0.01%
2019/07/08	4	241.88	3	242.00	242.50	1	35,128	0.00%
2019/07/05	3	242.00	2	243.75	243.00	1	35,080	0.00%
2019/07/04	1	243.00	2	244.00	244.00	-1	35,130	0.00%
2019/07/03	11	243.50	4	243.50	242.50	7	35,211	0.02%
2019/07/02	4	248.50	4	248.63	249.00	0	35,473	0.00%
2019/07/01	3	246.67	51	247.35	248.50	-48	35,486	-0.14%
2019/06/27	1	239.00	3	238.67	240.50	-2	34,940	-0.01%
2019/06/26	10	235.45	0	0.00	234.50	10	34,710	0.03%
2019/06/25	3	238.33	7.1	238.37	238.50	-4.1	34,483	-0.01%
2019/06/24	25	241.04	4	241.50	241.00	21	34,384	0.06%
2019/06/21	2.1	247.79	6	247.67	248.50	-3.9	33,994	-0.01%
2019/06/20	5	244.10	4	244.38	245.00	1	33,296	0.00%
2019/06/19	3	241.33	13	242.58	244.00	-10	33,047	-0.03%
2019/06/18	3	234.33	2	234.00	235.50	1	32,647	0.00%
2019/06/17	5	232.30	2	234.00	233.00	3	32,554	0.01%
2019/06/14	6	237.08	0	0.00	236.00	6	31,946	0.02%
2019/06/13	19	241.32	4	241.75	240.00	15	31,861	0.05%
2019/06/12	0	0.00	6	244.92	246.00	-6	31,873	-0.02%
2019/06/11	6	245.58	4	243.25	244.50	2	31,664	0.01%
2019/06/10	5	236.80	17	237.82	240.00	-12	31,473	-0.04%
2019/06/06	17	231.41	1	231.50	232.00	16	31,277	0.05%
2019/06/05	2	235.00	6	236.33	235.00	-4	31,087	-0.01%
2019/06/04	8	233.88	3.2	233.71	233.00	4.9	30,971	0.02%
2019/06/03	3	234.17	13	236.08	238.00	-10	30,849	-0.03%
2019/05/31	5.1	235.01	33	235.41	235.50	-28	30,672	-0.09%
2019/05/30	3.1	230.03	1	230.00	231.00	2.1	30,282	0.01%
2019/05/29	11.1	229.01	1	228.00	229.50	10.1	30,468	0.03%
2019/05/28	21	231.24	0	0.00	230.50	21	30,613	0.07%
2019/05/27	3	232.67	4	232.25	231.00	-1	29,435	0.00%
2019/05/24	18	232.44	7	232.43	233.00	11	29,245	0.04%
2019/05/23	8	230.19	4	231.63	230.00	4	29,012	0.01%
2019/05/22	3	237.50	6	239.67	238.00	-3	28,597	-0.01%
2019/05/21	25	234.56	3	235.33	234.00	22.1	28,528	0.08%
2019/05/20	2	238.50	1.1	239.02	238.00	1	27,471	0.00%
2019/05/17	3	246.00	1	245.00	241.50	2	27,101	0.01%
2019/05/16	11	248.36	0	0.00	247.00	11	26,831	0.04%
2019/05/15	1	251.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	3	247.33	3	248.83	248.50	0	26,593	0.00%
2019/05/13	0	0.00	1	252.99	250.50	-1	26,332	0.00%
2019/05/10	10	256.50	1.2	255.75	256.00	8.8	27,166	0.03%
2019/05/09	2	257.50	2	257.50	256.50	0	27,602	0.00%
2019/05/08	1	261.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	1	259.50	11	261.95	262.50	-10	27,735	-0.04%
2019/05/06	13	259.35	100	258.50	259.00	-87	28,085	-0.31%
2019/05/03	0	0.00	1	262.50	265.00	-1	27,979	0.00%
2019/04/30	3	259.33	0	0.00	259.00	3	27,790	0.01%
2019/04/29	1.1	259.50	10	259.50	259.50	-9	27,717	-0.03%
2019/04/26	6.1	260.42	3	259.50	260.00	3.1	28,026	0.01%
2019/04/25	0	0.00	1	268.00	267.50	-1	27,587	0.00%
2019/04/19	1	266.00	11	267.64	264.50	-10	27,662	-0.04%
2019/04/18	20	264.75	1	265.00	264.50	19	27,265	0.07%
2019/04/17	101	261.50	1.2	260.83	261.50	99.8	27,403	0.36%	大買/
2019/04/15	0	0.00	2	255.50	255.50	-2	27,414	-0.01%
2019/04/10	0	0.00	1	252.50	254.00	-1	28,702	0.00%
2019/04/09	1	253.00	2.3	252.78	254.00	-1.3	28,762	0.00%
2019/04/08	0	0.00	4	251.38	253.00	-4	28,748	-0.01%
2019/04/01	2	245.50	3	249.67	245.50	-1	28,159	0.00%
2019/03/29	1	242.00	0	0.00	245.50	1	27,657	0.00%
2019/03/28	1	241.00	0	0.00	242.00	1	27,912	0.00%
2019/03/27	1	242.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	1	242.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	1	242.98	1.4	242.00	241.50	-0.4	28,450	0.00%
2019/03/22	0	0.00	1.3	247.80	248.50	-1.3	28,447	0.00%
2019/03/20	2	240.50	3	241.50	242.00	-1	28,808	0.00%
2019/03/19	1	240.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	16	239.84	241.00	-16	29,082	-0.06%
2019/03/15	0.1	238.00	6	237.92	239.00	-5.9	28,958	-0.02%
2019/03/14	11	236.45	1	238.50	234.50	10	28,816	0.03%
2019/03/12	2	233.50	2	236.50	235.50	0	29,571	0.00%
2019/03/11	1	229.00	1	229.00	230.50	0	29,841	0.00%
2019/03/08	1	230.50	1	230.50	230.00	0	30,210	0.00%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	1	235.00	0	0.00	235.50	1	31,360	0.00%
2019/02/27	0	0.00	1.1	238.54	239.00	-1.1	31,209	0.00%
2019/02/26	0	239.00	0	0.00	239.50	0	30,872	0.00%
2019/02/25	1	238.50	0	0.00	238.00	1	30,829	0.00%
2019/02/21	1	236.50	1	236.50	236.50	0	31,342	0.00%
2019/02/20	0	0.00	4.1	232.90	234.50	-4.1	31,595	-0.01%
2019/02/15	1	227.00	1	228.00	227.00	0	32,010	0.00%
2019/02/14	3.1	227.16	0	0.00	227.00	3.1	32,239	0.01%
2019/02/13	1	228.50	0	0.00	229.00	1	32,233	0.00%
2019/02/12	1	229.50	1	230.00	230.00	0	32,143	0.00%
2019/02/11	0	0.00	19	228.18	228.00	-19	32,066	-0.06%
2019/01/30	2	221.00	0	0.00	221.00	2	31,335	0.01%
2019/01/29	6	222.42	1	222.50	222.50	5	31,098	0.02%
2019/01/28	2	228.25	2	228.50	229.00	0	30,837	0.00%
2019/01/25	2	226.00	8	226.44	226.00	-6	30,916	-0.02%
2019/01/24	1	222.00	1	222.00	222.50	0	30,838	0.00%
2019/01/23	2	221.50	4	220.75	220.50	-2	31,354	-0.01%
2019/01/22	1	219.50	1	221.50	223.00	0	31,557	0.00%
2019/01/21	1	222.00	5	222.10	221.00	-4	31,383	-0.01%
2019/01/18	3	218.17	2	218.50	218.50	1	31,533	0.00%
2019/01/17	2	218.75	3	220.50	220.50	-1	31,964	0.00%
2019/01/16	4	219.13	0	0.00	217.50	4	32,350	0.01%
2019/01/15	3	217.00	4	220.75	221.00	-1	32,413	0.00%
2019/01/14	1	217.00	2	217.75	218.50	-1	32,253	0.00%
2019/01/11	1	219.50	3	219.83	220.50	-2	32,432	-0.01%
2019/01/10	0	0.00	1	215.50	216.00	-1	32,392	0.00%
2019/01/09	1	215.50	9	215.33	215.50	-8	32,755	-0.02%
2019/01/08	2	211.00	1	211.00	211.00	1	32,614	0.00%
2019/01/07	0	0.00	2	211.75	213.00	-2	32,940	-0.01%
2019/01/04	23	208.17	3	208.67	208.00	20	33,136	0.06%
2019/01/03	8	215.19	3	217.00	215.50	5	33,613	0.01%
2019/01/02	8	220.19	1	219.50	219.50	7	33,526	0.02%
2018/12/28	1	223.50	12	223.75	225.50	-11	33,826	-0.03%
2018/12/27	0	0.00	9	222.78	223.00	-9	34,005	-0.03%
2018/12/26	2	217.25	0	0.00	216.50	2	34,253	0.01%
2018/12/25	5	215.90	5	217.50	217.50	0	34,399	0.00%
2018/12/21	2	219.25	4	221.50	223.50	-2	35,278	-0.01%
2018/12/20	5	221.50	0	0.00	221.00	5	35,193	0.01%
2018/12/18	1	221.50	3	221.17	222.50	-2	35,038	-0.01%
2018/12/17	0	0.00	1	223.50	223.50	-1	35,117	0.00%
2018/12/14	1	221.00	0	0.00	222.50	1	35,295	0.00%
2018/12/10	1	219.00	2	219.00	219.00	-1	35,815	0.00%
2018/12/06	13	220.08	7	220.36	220.00	6	36,331	0.02%
2018/12/05	3	226.17	0	0.00	226.00	3	36,233	0.01%
2018/12/04	2	233.25	0	0.00	234.00	2	36,215	0.01%
2018/12/03	3	233.50	10	233.95	235.00	-7	36,196	-0.02%
2018/11/30	0	0.00	1	229.50	225.50	-1	36,035	0.00%
2018/11/29	2	229.25	7	230.50	229.00	-5	35,850	-0.01%
2018/11/28	1	224.50	0	0.00	226.50	1	35,682	0.00%
2018/11/26	1	223.00	1	223.50	223.00	0	36,427	0.00%
2018/11/23	3	219.33	1	219.00	218.50	2	36,731	0.01%
2018/11/22	1	219.00	7	219.64	219.00	-6	37,430	-0.02%
2018/11/20	8	218.44	0	0.00	218.00	8	37,341	0.02%
2018/11/19	4	221.76	0	0.00	222.00	4	36,906	0.01%
2018/11/16	9	226.67	0	0.00	226.00	9	36,377	0.02%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/14	1	230.00	3	229.83	228.50	-2	35,673	-0.01%
2018/11/13	5	225.40	2	225.50	227.50	3	35,623	0.01%
2018/11/12	1.1	231.59	0	0.00	231.50	1.1	35,349	0.00%
2018/11/09	1	232.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	3	236.67	236.50	-3	35,214	-0.01%
2018/11/06	0.1	234.50	1	233.50	234.50	-0.9	34,818	0.00%
2018/11/05	0	235.00	0	0.00	235.00	0	34,578	0.00%
2018/11/02	0	0.00	0	236.50	236.50	0	34,406	0.00%
2018/11/01	1	235.50	7	234.14	235.50	-6	34,300	-0.02%
2018/10/31	4	230.50	6	230.08	234.00	-2	34,006	-0.01%
2018/10/30	1	223.00	1	224.00	223.00	0	33,423	0.00%
2018/10/29	1	221.53	3	222.83	222.50	-2	33,362	-0.01%
2018/10/26	4.1	219.32	2	221.25	221.00	2.1	33,434	0.01%
2018/10/25	8	220.44	1	221.00	219.50	7	33,290	0.02%
2018/10/24	6	229.42	0	0.00	229.50	6	32,503	0.02%
2018/10/23	1	231.50	0	0.00	230.00	1	32,145	0.00%
2018/10/22	2	234.75	1	237.00	237.00	1	32,051	0.00%
2018/10/19	1	236.00	0	0.00	236.00	1	32,078	0.00%
2018/10/17	6	241.67	7	240.71	238.50	-1	31,994	0.00%
2018/10/16	7	233.57	2	235.75	237.00	5	32,157	0.02%
2018/10/15	5.1	232.49	1	232.00	230.50	4.1	33,254	0.01%
2018/10/12	14	231.62	3.3	234.77	237.00	10.8	33,283	0.03%
2018/10/11	10	229.85	13	229.12	227.50	-3	33,261	-0.01%
2018/10/09	2	244.00	2	244.25	244.00	0	32,062	0.00%
2018/10/08	7.1	243.38	1	242.50	243.50	6.1	31,849	0.02%
2018/10/05	10	249.95	4	250.02	250.00	6	31,508	0.02%
2018/10/04	2	255.25	0	0.00	254.00	2	31,236	0.01%
2018/10/02	2	257.75	0	0.00	257.50	2	30,877	0.01%
2018/10/01	9	262.00	3	262.00	263.00	6	30,924	0.02%
2018/09/27	0	0.00	2	263.75	265.00	-2	30,719	-0.01%
2018/09/26	0	0.00	180	262.00	263.50	-180	30,334	-0.59%	大賣/鉅額交易
2018/09/25	0	0.00	4	261.50	263.50	-4	30,398	-0.01%
2018/09/21	10	260.00	6	261.33	261.50	4	30,551	0.01%
2018/09/20	10.1	257.76	2	260.00	260.00	8.1	30,582	0.03%
2018/09/19	0	0.00	9	258.33	258.00	-9	30,735	-0.03%
2018/09/18	9	254.94	1	254.50	254.50	8	30,430	0.03%
2018/09/17	2	260.25	1	260.00	258.00	1	30,582	0.00%
2018/09/14	3	257.50	5	260.30	261.00	-2	30,987	-0.01%
2018/09/13	2.1	255.52	0	0.00	255.00	2.1	31,093	0.01%
2018/09/12	3	259.83	1	261.50	260.50	2	31,010	0.01%
2018/09/11	5.1	261.08	2	260.50	260.00	3.1	31,058	0.01%
2018/09/10	0	0.00	2	265.50	264.50	-2	31,505	-0.01%
2018/09/07	5	263.10	0	0.00	264.00	5	31,635	0.02%
2018/09/06	0	261.00	3	264.83	261.00	-3	31,607	-0.01%
2018/09/05	5	262.60	1	262.50	264.00	4	31,614	0.01%
2018/09/03	0	0.00	5	258.90	257.00	-5	31,166	-0.02%
2018/08/31	5.1	255.21	5	257.00	256.00	0.1	31,124	0.00%
2018/08/30	183	263.98	2	264.50	263.50	181	30,395	0.60%	大買/鉅額交易
2018/08/29	5	256.90	11	257.55	259.00	-6	30,087	-0.02%
2018/08/28	1	249.50	0	0.00	249.50	1	29,601	0.00%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/23	2.1	244.24	0	0.00	244.50	2.1	31,180	0.01%
2018/08/20	1	239.00	0.5	239.50	239.50	0.5	31,991	0.00%
2018/08/16	0	0.00	1	240.00	239.00	-1	31,902	0.00%
2018/08/14	0	0.00	0.3	243.50	243.50	-0.3	32,095	0.00%
2018/08/13	2	241.50	251	239.74	240.50	-249	32,080	-0.78%	大賣/鉅額交易
2018/08/10	0	0.00	2	246.00	245.00	-2	32,252	-0.01%
2018/08/08	0	0.00	2	247.50	247.50	-2	32,444	-0.01%
2018/08/07	0	0.00	2	243.00	241.50	-2	32,435	-0.01%
2018/08/06	0	0.00	5	244.60	245.50	-5	32,428	-0.02%
2018/08/02	2	249.00	0	0.00	244.50	2	32,607	0.01%
2018/08/01	250	248.00	0	0.00	248.00	250	32,821	0.76%	大買/鉅額交易
2018/07/31	1	246.00	1	245.00	246.00	0	32,997	0.00%
2018/07/30	0	0.00	3	245.17	245.50	-3	32,923	-0.01%
2018/07/26	0	0.00	180	240.50	241.00	-180	33,123	-0.54%	大賣/鉅額交易
2018/07/25	0	0.00	1	240.50	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	2.8	240.00	241.00	-2.8	33,366	-0.01%
2018/07/23	3	240.83	11	240.86	241.00	-8	33,482	-0.02%
2018/07/20	186	235.72	50.4	234.64	237.50	135.6	33,414	0.41%	大買/鉅額交易
2018/07/19	1	225.50	3	226.17	224.50	-2	32,463	-0.01%
2018/07/16	0	0.00	7	224.50	223.50	-7	34,591	-0.02%
2018/07/13	0	0.00	2	223.25	224.50	-2	34,853	-0.01%
2018/07/12	10	218.50	2	221.00	220.50	8	35,054	0.02%
2018/07/11	0	220.50	3	219.50	220.00	-3	35,369	-0.01%
2018/07/09	0	0.00	3	220.00	221.50	-3	35,335	-0.01%
2018/07/06	22	216.41	0	0.00	217.00	22	34,988	0.06%
2018/07/04	1	216.00	2	216.50	216.00	-1	34,940	0.00%
2018/07/03	1	214.00	0	0.00	214.50	1	35,262	0.00%
2018/07/02	0	0.00	1	215.50	214.00	-1	35,380	0.00%
2018/06/29	6	214.67	0	0.00	216.50	6	35,116	0.02%
2018/06/28	0	0.00	1	211.50	212.00	-1	34,561	0.00%
2018/06/27	2	213.25	2	213.00	213.00	0	34,197	0.00%
2018/06/26	6	214.76	3	214.33	214.50	3	34,118	0.01%
2018/06/25	12	219.21	12	219.17	218.00	0	33,893	0.00%
2018/06/22	26	226.52	1	227.00	227.50	25	33,591	0.07%
2018/06/21	1	227.50	0	0.00	226.50	1	33,470	0.00%
2018/06/19	8	225.00	2	224.75	225.00	6	33,570	0.02%
2018/06/08	1	228.00	0	0.00	227.00	1	32,607	0.00%
2018/06/06	1	229.50	0	0.00	230.00	1	32,750	0.00%
2018/06/05	5	229.00	0	0.00	229.00	5	32,574	0.02%
2018/06/04	1	228.00	6	228.42	229.00	-5	32,455	-0.02%
2018/06/01	0	0.00	2	225.50	224.00	-2	32,440	-0.01%
2018/05/31	24.2	223.86	23	221.91	224.00	1.2	32,409	0.00%
2018/05/30	5	220.80	1	221.50	221.00	4	31,255	0.01%
2018/05/29	1	224.00	0	0.00	225.00	1	31,011	0.00%
2018/05/28	4	227.00	0	0.00	227.00	4	31,243	0.01%
2018/05/25	0	0.00	1	229.00	228.50	-1	31,628	0.00%
2018/05/24	0	0.00	1	229.00	229.00	-1	31,951	0.00%
2018/05/21	0	0.00	2	229.00	229.00	-2	33,201	-0.01%
2018/05/18	3	224.00	1	224.00	223.50	2	33,520	0.01%
2018/05/17	1	226.52	0	0.00	226.50	1	34,144	0.00%
2018/05/16	0	0.00	2	230.50	230.50	-2	34,198	-0.01%
2018/05/15	2	230.00	0	0.00	230.50	2	35,284	0.01%
2018/05/14	1	233.50	0	0.00	233.00	1	36,592	0.00%
2018/05/11	0	0.00	5	233.30	233.00	-5	36,958	-0.01%
2018/05/10	3	230.66	0	0.00	229.50	3	36,874	0.01%
2018/05/09	0	230.00	1	228.50	229.50	-1	36,923	0.00%
2018/05/07	0	0.00	1	223.00	223.50	-1	37,006	0.00%
2018/05/04	1	222.00	0	0.00	223.00	1	37,110	0.00%
2018/05/03	1	220.50	1	221.50	220.50	0	37,294	0.00%
2018/05/02	1	224.02	0	0.00	223.00	1	37,478	0.00%
2018/04/30	0	0.00	1	224.00	227.00	-1	37,532	0.00%
2018/04/27	1	222.00	0	0.00	223.50	1	37,613	0.00%
2018/04/26	0	0.00	1	223.50	222.00	-1	37,760	0.00%
2018/04/25	4	225.01	0	0.00	225.00	4	37,796	0.01%
2018/04/24	1.1	226.64	0	0.00	227.00	1.1	37,849	0.00%
2018/04/23	8.2	226.54	8	226.44	226.50	0.2	37,800	0.00%
2018/04/20	14.4	230.01	3	229.83	229.00	11.4	36,980	0.03%
2018/04/19	1	242.50	5	243.40	244.50	-4	35,299	-0.01%
2018/04/18	0	240.00	0	0.00	238.00	0	35,126	0.00%
2018/04/17	6	240.00	0	0.00	238.00	6	34,926	0.02%
2018/04/16	1	242.50	0	0.00	243.50	1	34,607	0.00%
2018/04/13	0	0.00	3	245.33	244.50	-3	34,619	-0.01%
2018/04/12	2	245.00	0	0.00	245.00	2	34,627	0.01%
2018/04/11	0	248.00	0	0.00	248.00	0	34,661	0.00%
2018/04/09	0	0.00	3	248.00	245.00	-3	34,854	-0.01%
2018/04/03	4	242.63	1	244.00	244.00	3	34,577	0.01%
2018/04/02	0	0.00	1	248.00	246.50	-1	34,396	0.00%
2018/03/31	3	247.50	0	0.00	247.50	3	34,507	0.01%
2018/03/29	3	245.00	1	244.50	244.00	2	34,601	0.01%
2018/03/28	3	246.00	0	0.00	245.00	3	34,075	0.01%
2018/03/27	1	247.50	3	248.00	251.00	-2	33,899	-0.01%
2018/03/26	1	244.00	0	0.00	243.50	1	33,692	0.00%
2018/03/23	2	245.00	2	245.75	245.00	0	33,514	0.00%
2018/03/22	4	250.25	0	0.00	251.50	4	33,070	0.01%
2018/03/21	1	251.50	3	255.00	252.50	-2	32,862	-0.01%
2018/03/20	4	251.75	0	0.00	253.00	4	33,090	0.01%
2018/03/16	3	250.00	3	253.50	255.00	0	32,954	0.00%
2018/03/15	1	255.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	0	0.00	4	256.50	257.00	-4	32,291	-0.01%
2018/03/13	3	257.50	5	256.60	259.00	-2	32,532	-0.01%
2018/03/12	0	0.00	2	254.50	254.00	-2	32,664	-0.01%
2018/03/08	0	0.00	2	251.00	249.50	-2	32,997	-0.01%
2018/03/06	0	0.00	3	247.00	250.00	-3	33,170	-0.01%
2018/03/05	0	0.00	2	242.00	241.50	-2	34,461	-0.01%
2018/03/02	2	239.25	1	238.50	240.00	1	34,446	0.00%
2018/02/23	1	245.00	2	244.75	245.00	-1	33,597	0.00%
2018/02/21	3	243.00	0	0.00	242.50	3	33,281	0.01%
2018/02/12	1	236.00	2	236.00	236.50	-1	32,361	0.00%
2018/02/09	2.2	230.64	2	231.00	232.50	0.2	32,079	0.00%
2018/02/08	0	0.00	2	240.00	238.50	-2	31,259	-0.01%
2018/02/07	6.2	242.32	1	242.00	240.00	5.2	31,221	0.02%
2018/02/06	9	240.00	4	240.75	239.00	5	30,169	0.02%
2018/02/05	4	252.50	1	253.50	253.00	3	28,665	0.01%
2018/02/02	2	255.50	103	255.51	259.50	-101	28,141	-0.36%	大賣/鉅額交易
2018/02/01	2	260.25	4	259.88	259.50	-2	28,051	-0.01%
2018/01/31	2	255.50	2	257.50	255.00	0	27,779	0.00%
2018/01/30	5	255.10	0	0.00	253.00	5	27,379	0.02%
2018/01/29	2	256.75	1	258.50	258.50	1	27,115	0.00%
2018/01/26	1	255.00	1	256.50	255.00	0	26,890	0.00%
2018/01/25	1	257.00	2	260.75	258.00	-1	26,495	0.00%
2018/01/24	2	258.50	5	261.10	258.00	-3	26,090	-0.01%
2018/01/23	4	264.50	4	263.50	266.00	0	25,771	0.00%
2018/01/22	46	260.36	4	257.88	261.50	42	25,676	0.16%
2018/01/19	6.5	253.38	12.2	252.86	255.50	-5.7	25,252	-0.02%
2018/01/18	60.5	247.00	11.5	246.57	248.50	49	24,628	0.20%
2018/01/17	1	242.00	1	242.50	242.00	0	24,080	0.00%
2018/01/15	0	0.00	2	240.00	240.00	-2	23,596	-0.01%
2018/01/11	1	233.50	1	235.00	235.00	0	23,580	0.00%
2018/01/10	2	240.00	1	236.50	236.50	1	23,554	0.00%
2018/01/08	0	0.00	2	242.00	242.00	-2	23,468	-0.01%
2018/01/05	1	238.00	3	239.67	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	1.7	238.50	239.50	-1.7	23,848	-0.01%
2018/01/03	1	236.00	9	237.00	237.00	-8	24,422	-0.03%
2018/01/02	0	0.00	6	232.08	232.50	-6	24,194	-0.02%