台積電 (2330)-康和-台北券商分點個股進出

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
922
漲跌
▲3
漲幅
+0.33%
成交量
38,368張
產業
上市半導體類股
9692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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/06/14	4.4	913.01	3.1	907.33	922.00	1.3	36,563	0.00%
2024/06/13	10.4	918.57	29.5	918.26	919.00	-19.1	36,649	-0.05%
2024/06/12	4.1	903.04	8.1	904.14	909.00	-4	36,940	-0.01%
2024/06/11	23.1	890.72	9.1	886.08	883.00	14	36,839	0.04%
2024/06/07	8.1	880.32	5	882.40	879.00	3.1	36,647	0.01%
2024/06/06	5.5	892.44	16.3	893.80	894.00	-10.8	36,931	-0.03%
2024/06/05	3.1	838.37	3.2	848.83	854.00	0	36,962	0.00%
2024/06/04	5.7	839.34	0	841.00	839.00	5.7	37,879	0.02%
2024/06/03	2.2	844.29	1.2	850.12	846.00	1	38,604	0.00%
2024/05/31	3.6	835.32	2.1	830.62	821.00	1.5	38,859	0.00%
2024/05/30	16.5	841.88	9	845.56	838.00	7.5	38,642	0.02%
2024/05/29	17.6	860.28	4	864.00	857.00	13.6	39,487	0.03%
2024/05/28	5.2	867.05	4.1	871.92	865.00	1.1	39,320	0.00%
2024/05/27	14.2	872.32	4	877.00	869.00	10.2	39,804	0.03%
2024/05/24	17.5	858.65	22	864.51	867.00	-4.5	39,909	-0.01%
2024/05/23	1.2	872.13	10.3	874.58	875.00	-9.1	39,820	-0.02%
2024/05/22	0	863.00	30.2	857.78	864.00	-30.2	39,973	-0.08%
2024/05/21	12.2	830.13	16	837.57	841.00	-3.9	39,914	-0.01%
2024/05/20	13.5	833.09	6	831.67	835.00	7.5	40,095	0.02%
2024/05/17	7.7	837.09	1.2	840.80	835.00	6.6	40,117	0.02%
2024/05/16	2.3	842.66	4.6	845.85	841.00	-2.3	40,253	-0.01%
2024/05/15	5	840.98	3.4	840.64	839.00	1.7	40,258	0.00%
2024/05/14	0	817.88	1	820.97	825.00	-1	41,481	0.00%
2024/05/13	0.1	818.00	1	819.88	819.00	-0.9	41,736	0.00%
2024/05/10	0	0.00	6	801.74	802.00	-6	41,595	-0.01%
2024/05/09	3.3	798.09	3	800.00	796.00	0.3	41,926	0.00%
2024/05/08	0.1	794.00	4	798.50	802.00	-3.9	42,249	-0.01%
2024/05/07	0.2	796.81	3.1	797.17	800.00	-2.9	42,488	-0.01%
2024/05/06	4	790.74	1.1	786.13	786.00	2.9	42,386	0.01%
2024/05/03	8.5	781.12	3.1	786.03	780.00	5.4	42,528	0.01%
2024/05/02	16.4	776.98	6	781.33	772.00	10.4	42,896	0.02%
2024/04/30	0.1	799.21	8.7	801.16	790.00	-8.6	42,664	-0.02%
2024/04/29	3	788.67	4.6	794.56	795.00	-1.6	42,697	0.00%
2024/04/26	1	786.03	6.5	785.19	782.00	-5.5	43,335	-0.01%
2024/04/25	5.7	767.61	2	766.00	766.00	3.7	45,474	0.01%
2024/04/24	0.1	784.25	7.5	780.16	783.00	-7.4	45,451	-0.02%
2024/04/23	7	756.14	4.1	755.75	754.00	3	45,504	0.01%
2024/04/22	5.3	747.05	9.1	750.02	742.00	-3.8	45,451	-0.01%
2024/04/19	42	759.49	16.6	756.44	750.00	25.4	45,029	0.06%
2024/04/18	22.1	799.53	0.2	807.23	804.00	21.9	43,123	0.05%
2024/04/17	11.1	799.57	0.2	800.77	804.00	10.9	42,797	0.03%
2024/04/16	22.4	788.60	3	792.00	788.00	19.4	42,440	0.05%
2024/04/15	11.9	806.30	6	806.83	806.00	5.9	41,990	0.01%
2024/04/12	5	822.00	16.2	822.65	818.00	-11.2	41,638	-0.03%
2024/04/11	1.1	816.75	2	814.50	820.00	-0.9	41,415	0.00%
2024/04/10	3.1	815.33	1	813.00	815.00	2.1	41,251	0.01%
2024/04/09	1	809.03	21.4	812.66	819.00	-20.4	41,412	-0.05%
2024/04/08	1.1	785.10	0.1	788.23	783.00	1	40,900	0.00%
2024/04/03	4.4	779.75	0	0.00	780.00	4.4	40,670	0.01%
2024/04/02	1	789.00	13.3	786.29	790.00	-12.3	40,580	-0.03%
2024/04/01	11.2	781.65	0	0.00	770.00	11.2	40,503	0.03%
2024/03/29	1.2	771.52	1.4	776.27	779.00	-0.2	40,421	0.00%
2024/03/28	14.5	769.16	1.5	772.07	769.00	13	40,274	0.03%
2024/03/27	2.1	780.99	1	779.00	779.00	1.1	40,132	0.00%
2024/03/26	3	779.68	1	782.23	782.00	2	40,235	0.00%
2024/03/25	1	780.01	0	0.00	780.00	1	40,186	0.00%
2024/03/22	1.2	785.63	4	787.19	785.00	-2.8	40,326	-0.01%
2024/03/21	1.3	780.24	22.7	778.98	784.00	-21.4	40,250	-0.05%
2024/03/20	3.2	757.20	4.1	760.44	758.00	-0.9	40,390	0.00%
2024/03/19	2.6	760.25	1	762.00	762.00	1.6	40,358	0.00%
2024/03/18	0.3	759.19	16.3	760.77	764.00	-15.9	40,239	-0.04%
2024/03/15	27.6	759.71	0.2	771.00	753.00	27.4	40,003	0.07%
2024/03/14	0	779.64	4.2	781.05	784.00	-4.1	39,238	-0.01%
2024/03/13	2.4	778.85	0.2	778.78	779.00	2.2	39,097	0.01%
2024/03/12	1.4	767.23	0.2	768.97	770.00	1.3	38,832	0.00%
2024/03/11	15.6	769.04	17.1	767.32	766.00	-1.5	38,223	0.00%
2024/03/08	8.7	786.74	20.5	787.92	784.00	-11.8	37,515	-0.03%
2024/03/07	0.3	760.65	20.7	759.42	760.00	-20.4	36,513	-0.06%
2024/03/06	2.3	723.24	6.2	730.77	735.00	-3.9	35,786	-0.01%
2024/03/05	5.2	733.15	7.3	735.94	730.00	-2.2	35,845	-0.01%
2024/03/04	4.1	718.84	37.7	718.77	725.00	-33.5	35,187	-0.10%
2024/03/01	6.2	690.64	0	0.00	689.00	6.2	34,147	0.02%
2024/02/29	15.4	689.77	3	694.33	690.00	12.4	34,066	0.04%
2024/02/27	9.1	697.31	6.5	696.08	698.00	2.6	33,328	0.01%
2024/02/26	7	695.71	5.7	697.55	698.00	1.3	33,020	0.00%
2024/02/23	7	698.57	14.7	700.00	697.00	-7.7	32,906	-0.02%
2024/02/22	1.4	692.00	7.6	690.54	692.00	-6.2	32,731	-0.02%
2024/02/21	2.3	680.02	0	0.00	681.00	2.3	32,546	0.01%
2024/02/20	3.1	680.37	2.1	684.55	687.00	1	32,404	0.00%
2024/02/19	19.1	674.46	16.4	679.51	678.00	2.7	32,373	0.01%
2024/02/16	6.3	690.75	0.1	690.14	683.00	6.2	32,637	0.02%
2024/02/15	9.4	696.66	29.3	698.54	697.00	-19.9	32,260	-0.06%
2024/02/05	17	641.24	36.2	644.49	646.00	-19.2	31,111	-0.06%
2024/02/02	2.2	631.82	3.2	631.94	635.00	-1	30,594	0.00%
2024/02/01	4.3	621.49	1	628.00	628.00	3.3	30,374	0.01%
2024/01/31	15.5	631.50	10	628.00	628.00	5.5	29,881	0.02%
2024/01/30	9.1	644.22	4	645.25	642.00	5.1	29,440	0.02%
2024/01/29	0.2	646.00	1.3	645.67	648.00	-1.1	29,324	0.00%
2024/01/26	0.3	643.33	4.7	642.66	644.00	-4.4	29,119	-0.02%
2024/01/25	2	639.00	11.4	637.89	642.00	-9.4	28,924	-0.03%
2024/01/24	0.1	626.17	0.1	628.00	627.00	0	28,285	0.00%
2024/01/23	0	626.00	6.4	627.56	628.00	-6.4	28,269	-0.02%
2024/01/22	2.2	626.16	13.4	626.70	626.00	-11.1	27,943	-0.04%
2024/01/19	3.2	623.81	110.6	623.71	626.00	-107.5	27,121	-0.40%	大賣/鉅額交易
2024/01/18	51.1	586.02	2.3	586.27	588.00	48.7	24,908	0.20%
2024/01/17	2.4	579.66	1	582.00	581.00	1.4	24,732	0.01%
2024/01/16	14.1	582.29	2.1	585.95	580.00	12	24,272	0.05%
2024/01/15	0.1	586.00	0	0.00	586.00	0.1	24,197	0.00%
2024/01/12	22.1	584.63	2.4	585.85	584.00	19.8	24,611	0.08%
2024/01/11	0.1	584.66	7.2	587.84	586.00	-7.1	24,717	-0.03%
2024/01/10	0	0.00	7.8	584.10	584.00	-7.8	24,757	-0.03%
2024/01/09	2	583.00	6.6	586.30	586.00	-4.6	24,846	-0.02%
2024/01/08	0	0.00	5.6	583.87	583.00	-5.6	24,802	-0.02%
2024/01/05	2.1	575.05	0.1	575.00	576.00	2	25,025	0.01%
2024/01/04	5	579.40	20	579.65	580.00	-15	25,291	-0.06%
2024/01/03	7.8	580.43	1	581.00	578.00	6.8	25,813	0.03%
2024/01/02	0.3	590.41	0.2	591.00	593.00	0.1	25,450	0.00%
2023/12/29	2	592.00	5.1	591.02	593.00	-3.1	25,432	-0.01%
2023/12/28	1	592.00	0.4	591.00	593.00	0.6	25,597	0.00%
2023/12/27	0	0.00	12.8	589.80	592.00	-12.8	25,414	-0.05%
2023/12/26	0	0.00	4.5	585.84	586.00	-4.5	25,282	-0.02%
2023/12/25	0	0.00	7.1	583.14	581.00	-7.1	25,343	-0.03%
2023/12/22	0	580.00	0.2	579.88	582.00	-0.2	25,464	0.00%
2023/12/21	0.4	577.13	0	0.00	577.00	0.4	25,591	0.00%
2023/12/20	0	0.00	1.2	584.87	585.00	-1.2	25,461	0.00%
2023/12/19	16	582.75	1.1	586.64	585.00	14.9	25,310	0.06%
2023/12/18	1	580.00	2	584.00	585.00	-1	25,370	0.00%
2023/12/15	0	581.00	17.4	583.04	585.00	-17.4	25,345	-0.07%
2023/12/14	0	0.00	3.1	580.65	582.00	-3.1	24,755	-0.01%
2023/12/13	0.3	577.00	9	577.89	577.00	-8.7	24,710	-0.04%
2023/12/12	0	577.00	1.3	579.69	578.00	-1.3	25,035	-0.01%
2023/12/11	8.1	572.01	8	572.00	574.00	0.1	24,831	0.00%
2023/12/08	3.1	571.07	1	576.00	570.00	2.1	24,645	0.01%
2023/12/07	3.1	567.68	0	0.00	566.00	3.1	24,353	0.01%
2023/12/06	0	572.00	0	0.00	570.00	0	24,250	0.00%
2023/12/05	0.3	568.77	2	571.00	570.00	-1.7	24,146	-0.01%
2023/12/04	0.1	574.88	0	0.00	574.00	0.1	24,120	0.00%
2023/12/01	0.1	578.00	2	577.00	579.00	-1.9	23,907	-0.01%
2023/11/30	8.1	571.88	0	0.00	577.00	8.1	23,643	0.03%
2023/11/29	2.1	572.48	0	0.00	574.00	2.1	23,015	0.01%
2023/11/28	8.5	565.50	9	569.33	575.00	-0.5	22,828	0.00%
2023/11/27	2.2	569.66	0	0.00	568.00	2.2	23,063	0.01%
2023/11/24	1	575.00	0	0.00	575.00	1	23,006	0.00%
2023/11/23	0	576.13	0	0.00	578.00	0	23,014	0.00%
2023/11/22	3.4	576.91	5.1	574.01	577.00	-1.7	22,923	-0.01%
2023/11/21	1	582.96	6.5	583.68	585.00	-5.5	22,959	-0.02%
2023/11/20	0.7	575.89	10	575.00	577.00	-9.3	22,748	-0.04%
2023/11/17	0	0.00	0.4	582.00	580.00	-0.4	22,725	0.00%
2023/11/16	0.1	580.00	19.3	581.59	583.00	-19.2	22,602	-0.08%
2023/11/15	5.1	578.63	3.6	581.82	581.00	1.5	22,408	0.01%
2023/11/14	0.1	571.00	5.2	574.93	572.00	-5.1	21,864	-0.02%
2023/11/13	13.2	573.11	17.9	574.98	571.00	-4.7	21,885	-0.02%
2023/11/10	2	556.00	4	557.00	557.00	-2	21,625	-0.01%
2023/11/08	0	555.00	1.2	555.84	556.00	-1.2	21,773	-0.01%
2023/11/07	1	554.00	10.1	553.50	555.00	-9.1	21,811	-0.04%
2023/11/06	2	550.01	10.1	554.87	550.00	-8.1	21,863	-0.04%
2023/11/03	2	547.00	5.1	548.98	549.00	-3.1	21,616	-0.01%
2023/11/02	0.2	540.85	11.2	540.18	547.00	-11	21,676	-0.05%
2023/11/01	4.1	529.76	0.1	532.00	528.00	4	21,426	0.02%
2023/10/31	1.4	532.22	1	527.00	529.00	0.4	21,637	0.00%
2023/10/30	8.1	530.27	0	0.00	532.00	8.1	21,635	0.04%
2023/10/27	2.1	533.05	0.1	534.00	533.00	2	21,549	0.01%
2023/10/26	15.5	531.81	3.1	534.94	531.00	12.4	21,691	0.06%
2023/10/25	1	546.00	2.2	549.27	544.00	-1.2	21,530	-0.01%
2023/10/24	4.1	541.59	3.7	542.84	544.00	0.4	21,458	0.00%
2023/10/23	5.4	546.36	5.2	546.58	544.00	0.2	21,430	0.00%
2023/10/20	4.1	547.06	36	550.28	556.00	-31.9	21,377	-0.15%
2023/10/19	1	542.00	30.1	545.00	546.00	-29.1	21,032	-0.14%
2023/10/18	5.1	542.23	0	546.00	540.00	5.1	21,428	0.02%
2023/10/17	0.1	548.00	3.1	550.66	551.00	-3	21,240	-0.01%
2023/10/16	2.3	545.75	2.1	544.48	545.00	0.2	21,309	0.00%
2023/10/13	1	550.97	4.3	552.80	553.00	-3.3	21,326	-0.02%
2023/10/12	0.1	545.11	2.7	548.65	550.00	-2.5	21,037	-0.01%
2023/10/11	1.1	543.64	10.8	542.28	544.00	-9.7	20,854	-0.05%
2023/10/06	0.1	531.00	2.5	531.79	532.00	-2.4	20,500	-0.01%
2023/10/05	7	527.29	5.1	526.61	528.00	1.9	20,505	0.01%
2023/10/04	11.4	520.76	0.1	521.00	520.00	11.3	20,386	0.06%
2023/10/03	1	529.00	1.1	531.00	529.00	-0.1	20,221	0.00%
2023/10/02	1	533.00	4.8	532.50	533.00	-3.8	20,293	-0.02%
2023/09/28	1.5	522.67	4.1	524.00	523.00	-2.6	20,345	-0.01%
2023/09/27	3.4	520.07	0	0.00	522.00	3.4	20,265	0.02%
2023/09/26	14.6	520.04	0	0.00	519.00	14.6	20,271	0.07%
2023/09/25	4.2	524.55	4.5	526.34	525.00	-0.4	20,079	0.00%
2023/09/22	3.4	523.07	0	524.00	522.00	3.4	20,171	0.02%
2023/09/21	17.8	527.82	2	528.00	527.00	15.8	19,970	0.08%
2023/09/20	13.4	536.55	1	537.00	535.00	12.4	19,742	0.06%
2023/09/19	9.3	539.55	0	0.00	538.00	9.3	19,690	0.05%
2023/09/18	12.4	542.27	0	0.00	540.00	12.4	19,827	0.06%
2023/09/15	3	548.02	0.1	554.17	558.00	3	19,578	0.02%
2023/09/14	1.2	546.13	5.2	546.40	550.00	-4	19,139	-0.02%
2023/09/13	1	541.04	2	547.50	541.00	-1	19,092	-0.01%
2023/09/12	0	544.00	1.3	542.54	544.00	-1.3	19,458	-0.01%
2023/09/11	3.6	537.53	1	537.00	536.00	2.6	19,647	0.01%
2023/09/08	13.2	536.49	6	537.00	539.00	7.2	19,796	0.04%
2023/09/07	9.3	543.61	0	0.00	542.00	9.3	20,476	0.05%
2023/09/06	0.1	551.50	0	0.00	550.00	0.1	20,571	0.00%
2023/09/05	0.2	551.68	0	0.00	552.00	0.2	20,653	0.00%
2023/09/04	0	556.00	1	552.00	557.00	-1	20,834	0.00%
2023/09/01	4.1	546.55	3	547.33	548.00	1.1	21,135	0.01%
2023/08/31	1.2	548.46	1	550.00	549.00	0.2	21,244	0.00%
2023/08/30	0	0.00	1.3	558.00	555.00	-1.3	20,850	-0.01%
2023/08/28	1.1	551.05	1.1	551.82	549.00	-0.1	21,334	0.00%
2023/08/25	17.3	548.66	0	0.00	546.00	17.3	22,536	0.08%
2023/08/24	5	560.00	15.4	560.91	564.00	-10.4	22,803	-0.05%
2023/08/23	2	545.00	2.1	546.54	552.00	0	23,325	0.00%
2023/08/22	3	541.00	1.1	541.97	541.00	1.9	24,576	0.01%
2023/08/21	1.1	537.91	1.3	536.69	537.00	-0.2	25,396	0.00%
2023/08/18	0.1	541.05	0	0.00	539.00	0.1	25,437	0.00%
2023/08/17	0	0.00	1.4	544.19	544.00	-1.4	25,471	-0.01%
2023/08/16	13.1	539.40	0	0.00	542.00	13.1	25,376	0.05%
2023/08/15	0	544.00	5	541.00	542.00	-5	25,440	-0.02%
2023/08/14	2.5	540.37	4.2	539.08	541.00	-1.7	25,923	-0.01%
2023/08/11	2.5	548.41	0	0.00	546.00	2.5	26,265	0.01%
2023/08/10	0	0.00	1.2	552.17	551.00	-1.2	26,324	0.00%
2023/08/09	4	553.00	0.1	555.00	554.00	3.9	26,248	0.01%
2023/08/08	1.2	553.92	0.3	553.67	552.00	0.9	26,315	0.00%
2023/08/07	0	0.00	1	559.00	558.00	-1	26,222	0.00%
2023/08/04	1.7	555.00	0.2	555.73	554.00	1.6	26,296	0.01%
2023/08/02	2.7	560.68	0	0.00	561.00	2.7	26,129	0.01%
2023/08/01	1.7	565.51	1	565.00	567.00	0.7	25,890	0.00%
2023/07/31	5.2	566.13	9.1	560.07	565.00	-3.9	25,744	-0.02%
2023/07/28	0.1	569.00	2.2	571.91	567.00	-2.1	25,560	-0.01%
2023/07/27	1.1	568.05	1.1	570.00	569.00	0	25,440	0.00%
2023/07/26	0.1	566.29	0	0.00	566.00	0.1	25,492	0.00%
2023/07/25	1.2	561.91	4	565.75	569.00	-2.8	25,684	-0.01%
2023/07/24	2.1	559.19	0	0.00	558.00	2.1	25,850	0.01%
2023/07/21	13.7	560.52	1	562.00	560.00	12.7	25,950	0.05%
2023/07/20	9	579.89	8.1	581.50	579.00	1	25,786	0.00%
2023/07/19	0	580.67	0.2	584.33	581.00	-0.2	25,816	0.00%
2023/07/18	2.1	586.40	1	586.00	581.00	1.1	25,858	0.00%
2023/07/17	0	0.00	2	587.50	591.00	-2	25,796	-0.01%
2023/07/14	0	0.00	5.8	590.62	591.00	-5.8	25,918	-0.02%
2023/07/13	18.1	588.09	4.5	588.33	585.00	13.6	25,786	0.05%
2023/07/12	0	578.00	4	576.50	578.00	-4	25,606	-0.02%
2023/07/11	0.2	572.62	2.1	573.52	577.00	-1.9	25,648	-0.01%
2023/07/10	1.5	566.52	0	0.00	565.00	1.5	25,775	0.01%
2023/07/07	0.1	565.58	4.8	566.88	565.00	-4.7	25,865	-0.02%
2023/07/06	5	569.42	3.1	570.26	565.00	1.9	25,930	0.01%
2023/07/05	5.7	583.11	1.6	581.56	582.00	4.1	25,578	0.02%
2023/07/04	9	583.99	5.3	583.54	585.00	3.8	25,472	0.01%
2023/07/03	4.1	578.00	0.3	579.88	579.00	3.8	25,609	0.01%
2023/06/30	0.1	572.17	1	576.00	576.00	-0.9	25,755	0.00%
2023/06/29	1.1	574.86	0.1	577.75	573.00	1	25,697	0.00%
2023/06/28	0.2	573.00	0	0.00	574.00	0.2	25,703	0.00%
2023/06/27	3.3	569.92	1	574.00	572.00	2.3	25,687	0.01%
2023/06/26	2.3	575.56	20.1	575.10	574.00	-17.8	25,597	-0.07%
2023/06/21	1.3	579.28	1	583.88	581.00	0.3	25,510	0.00%
2023/06/20	2.1	583.90	22.2	581.19	583.00	-20.1	25,594	-0.08%
2023/06/19	1.2	583.00	0.2	583.63	583.00	1	26,029	0.00%
2023/06/16	1.2	586.00	0.2	585.00	589.00	1	26,095	0.00%
2023/06/15	0.6	589.00	2.3	589.91	591.00	-1.7	25,657	-0.01%
2023/06/14	10.5	588.62	1.2	589.82	590.00	9.3	25,753	0.04%
2023/06/13	9.6	591.16	23.1	590.90	593.00	-13.5	25,726	-0.05%
2023/06/12	5.1	572.98	6.2	573.45	574.00	-1.1	25,178	0.00%
2023/06/09	3	563.33	3	565.33	565.00	0	25,079	0.00%
2023/06/08	2.2	559.50	5	564.20	559.00	-2.8	25,120	-0.01%
2023/06/07	3.1	565.61	7.7	563.28	568.00	-4.6	25,136	-0.02%
2023/06/06	1	554.09	1	558.00	560.00	0	25,036	0.00%
2023/06/05	8.3	556.03	1.1	559.81	555.00	7.2	25,107	0.03%
2023/06/02	21.1	562.09	6	559.84	562.00	15	25,241	0.06%
2023/06/01	5.2	550.82	7.2	551.84	551.00	-1.9	25,103	-0.01%
2023/05/31	9.1	556.79	3.6	557.83	558.00	5.5	25,083	0.02%
2023/05/30	1.1	564.95	11	566.18	566.00	-10	24,007	-0.04%
2023/05/29	5.1	567.37	23	568.08	568.00	-17.9	23,997	-0.07%
2023/05/26	23	566.65	42.7	565.48	566.00	-19.7	23,782	-0.08%
2023/05/25	5	540.40	26.7	541.34	543.00	-21.7	22,609	-0.10%
2023/05/24	0.2	524.96	1.1	526.91	525.00	-0.9	21,955	0.00%
2023/05/23	3	528.00	5.3	527.56	530.00	-2.3	21,862	-0.01%
2023/05/22	0.1	529.00	3.1	531.95	531.00	-3	21,870	-0.01%
2023/05/19	5.1	530.39	7	532.19	532.00	-1.9	22,050	-0.01%
2023/05/18	2.1	528.98	8.7	530.86	530.00	-6.7	22,015	-0.03%
2023/05/17	0	519.00	9.5	513.83	519.00	-9.5	22,326	-0.04%
2023/05/16	1	507.90	8.1	506.34	505.00	-7.1	22,000	-0.03%
2023/05/15	0	497.50	0	0.00	495.50	0	22,027	0.00%
2023/05/12	0.3	500.67	2	500.50	496.00	-1.7	22,278	-0.01%
2023/05/11	0.3	500.67	2	500.50	499.00	-1.7	22,285	-0.01%
2023/05/10	5.2	502.60	4	503.75	503.00	1.2	22,646	0.01%
2023/05/09	0	0.00	9.2	508.63	510.00	-9.2	22,723	-0.04%
2023/05/08	3.1	503.70	3.1	507.26	504.00	0	22,966	0.00%
2023/05/05	7	500.14	0	0.00	500.00	7	23,305	0.03%
2023/05/04	0.9	499.44	5	499.00	498.00	-4.1	23,897	-0.02%
2023/05/03	5.3	496.83	2	496.75	496.00	3.3	24,239	0.01%
2023/05/02	3.2	499.25	0	0.00	501.00	3.2	25,256	0.01%
2023/04/28	5.3	499.22	2.1	501.00	502.00	3.3	27,073	0.01%
2023/04/27	1.4	490.84	1	489.66	493.50	0.4	27,121	0.00%
2023/04/26	1.5	493.54	8	492.00	491.50	-6.6	27,201	-0.02%
2023/04/25	7.6	499.82	0.1	500.00	498.00	7.5	27,974	0.03%
2023/04/24	2.4	506.41	0.2	508.57	507.00	2.2	27,708	0.01%
2023/04/21	5.1	513.77	9.1	518.77	511.00	-4	27,776	-0.01%
2023/04/20	0.2	514.30	2.1	514.57	513.00	-1.9	27,903	-0.01%
2023/04/19	1.7	510.60	0	0.00	510.00	1.7	28,393	0.01%
2023/04/18	3.1	516.00	1.1	515.36	515.00	2	28,390	0.01%
2023/04/17	1.1	516.03	0	0.00	520.00	1.1	28,529	0.00%
2023/04/14	0.1	516.55	3.4	516.59	516.00	-3.3	28,605	-0.01%
2023/04/13	5.6	513.48	0	0.00	510.00	5.6	28,552	0.02%
2023/04/12	4.3	521.15	3	520.00	520.00	1.3	28,488	0.00%
2023/04/11	2.2	525.01	0	527.00	524.00	2.2	28,475	0.01%
2023/04/10	0	528.00	4.5	531.33	529.00	-4.5	28,640	-0.02%
2023/04/07	1	530.00	0.1	531.00	531.00	0.9	28,687	0.00%
2023/04/06	0.1	530.00	1	530.00	530.00	-0.9	28,691	0.00%
2023/03/31	3.1	533.65	5.7	535.58	533.00	-2.6	28,682	-0.01%
2023/03/30	0.2	533.50	11	534.18	535.00	-10.8	28,524	-0.04%
2023/03/29	4.2	529.00	2.5	528.68	530.00	1.7	28,807	0.01%
2023/03/28	4.5	525.76	4	525.00	525.00	0.5	29,037	0.00%
2023/03/27	25.1	532.80	1.1	532.11	531.00	24	29,101	0.08%
2023/03/24	16	537.00	15.2	538.00	539.00	0.8	29,626	0.00%
2023/03/23	0.2	536.39	9.9	536.25	538.00	-9.7	29,664	-0.03%
2023/03/22	2	529.01	64.5	528.87	533.00	-62.5	29,729	-0.21%
2023/03/21	6.1	514.02	3	515.00	517.00	3.1	29,578	0.01%
2023/03/20	20.1	513.60	2	510.00	512.00	18.1	29,623	0.06%
2023/03/17	0	515.00	28.3	516.59	518.00	-28.3	29,857	-0.09%
2023/03/16	14.1	506.66	6.6	508.02	505.00	7.5	29,759	0.03%
2023/03/15	1	516.00	0	512.00	511.00	1	30,002	0.00%
2023/03/14	5.3	511.03	0.1	512.00	510.00	5.2	30,291	0.02%
2023/03/13	1.3	513.20	2.1	515.10	516.00	-0.8	30,423	0.00%
2023/03/10	7.5	512.91	0	0.00	513.00	7.5	30,537	0.02%
2023/03/09	4.1	524.95	2.2	524.55	522.00	1.9	30,832	0.01%
2023/03/08	3.3	519.70	0	521.00	521.00	3.3	31,424	0.01%
2023/03/07	0	0.00	5.2	524.88	524.00	-5.2	31,652	-0.02%
2023/03/06	8.2	519.98	10	520.20	521.00	-1.8	31,886	-0.01%
2023/03/03	5.2	519.14	2	521.00	516.00	3.2	32,186	0.01%
2023/03/02	0	517.70	1.2	519.00	519.00	-1.2	32,254	0.00%
2023/03/01	1.1	509.32	2.5	516.96	522.00	-1.4	32,536	0.00%
2023/02/24	4.2	518.36	1.3	519.83	511.00	3	32,498	0.01%
2023/02/23	2	512.54	5.3	516.11	518.00	-3.3	32,298	-0.01%
2023/02/22	8.9	506.99	1	507.00	507.00	7.9	32,473	0.02%
2023/02/21	1.2	515.09	0.1	515.00	516.00	1.1	32,815	0.00%
2023/02/20	4.4	514.21	5	516.20	517.00	-0.6	34,018	0.00%
2023/02/17	10.4	518.76	4	519.00	518.00	6.4	35,571	0.02%
2023/02/16	2.1	525.12	4.1	528.69	528.00	-2.1	36,136	-0.01%
2023/02/15	17	525.15	4.6	528.55	525.00	12.4	36,969	0.03%
2023/02/14	4.2	543.67	9.5	544.88	545.00	-5.3	36,474	-0.01%
2023/02/13	17.2	540.76	6.2	540.63	541.00	11.1	36,980	0.03%
2023/02/10	1	542.94	3.7	543.89	545.00	-2.7	37,131	-0.01%
2023/02/09	1.1	537.05	1	539.91	540.00	0.1	37,247	0.00%
2023/02/08	1.1	538.00	34.6	538.11	540.00	-33.5	37,407	-0.09%
2023/02/07	9.1	524.23	1	525.00	523.00	8.1	37,484	0.02%
2023/02/06	22.3	528.32	0	530.00	526.00	22.2	37,468	0.06%
2023/02/03	0	0.00	25.1	541.07	542.00	-25.1	37,646	-0.07%
2023/02/02	2.1	539.00	15.7	539.33	540.00	-13.6	37,759	-0.04%
2023/02/01	5.1	528.39	2.3	527.31	530.00	2.8	37,711	0.01%
2023/01/31	118.5	525.15	5	522.42	522.00	113.5	37,910	0.30%	大買/鉅額交易
2023/01/30	7.1	537.74	160.6	540.99	543.00	-153.4	37,683	-0.41%	大賣/鉅額交易
2023/01/17	32	501.69	4	503.00	503.00	28	36,883	0.08%
2023/01/16	21	504.95	26.3	504.34	505.00	-5.3	37,198	-0.01%
2023/01/13	9.1	500.60	40.3	501.08	500.00	-31.3	37,224	-0.08%
2023/01/12	1.5	486.10	1.3	486.27	486.50	0.2	36,813	0.00%
2023/01/11	1.1	484.05	3.4	484.61	484.50	-2.3	37,236	-0.01%
2023/01/10	2.1	484.01	22.2	484.18	486.00	-20.2	37,553	-0.05%
2023/01/09	5.1	473.53	13.6	475.75	481.00	-8.5	37,698	-0.02%
2023/01/06	1	456.01	1.1	458.97	458.50	0	37,829	0.00%
2023/01/05	0	458.00	2.1	457.98	458.50	-2.1	38,114	-0.01%
2023/01/04	0.2	452.68	3	453.50	449.50	-2.8	38,613	-0.01%
2023/01/03	3.6	447.71	6.2	450.56	453.00	-2.6	39,888	-0.01%
2022/12/30	3.1	452.36	1	448.50	448.50	2.1	40,170	0.01%
2022/12/29	25.2	443.61	30	446.45	446.00	-4.8	40,314	-0.01%
2022/12/28	4.5	450.00	2	451.00	451.00	2.5	40,705	0.01%
2022/12/27	2	457.51	1	461.50	457.00	1	40,835	0.00%
2022/12/26	0.1	455.53	2	455.25	456.50	-1.9	41,264	0.00%
2022/12/23	4.6	456.38	0	0.00	455.00	4.6	41,920	0.01%
2022/12/22	0.1	467.96	3	468.00	468.00	-2.9	42,189	-0.01%
2022/12/21	4.2	458.98	3	459.33	459.00	1.2	42,527	0.00%
2022/12/20	5.9	461.47	1	457.00	457.50	4.9	42,340	0.01%
2022/12/19	6.2	466.23	2	467.51	466.50	4.2	42,359	0.01%
2022/12/16	20.4	467.30	11	468.54	471.00	9.4	42,503	0.02%
2022/12/15	1	474.51	7	480.57	480.50	-6	42,205	-0.01%
2022/12/14	2	475.05	2	479.25	480.50	0	42,204	0.00%
2022/12/13	4.2	473.72	2.3	471.94	471.50	1.9	42,024	0.00%
2022/12/12	3.3	475.69	2.1	475.49	475.00	1.3	41,755	0.00%
2022/12/09	2.1	477.85	2	481.76	481.50	0	42,057	0.00%
2022/12/08	1.3	470.70	1	473.00	471.50	0.3	42,010	0.00%
2022/12/07	5.6	479.37	7	476.86	475.00	-1.4	41,933	0.00%
2022/12/06	13.1	484.34	2	478.00	478.00	11.1	41,599	0.03%
2022/12/05	2.2	494.10	0.2	494.52	489.00	2	41,283	0.00%
2022/12/02	3.2	494.37	1	493.50	492.50	2.2	41,276	0.01%
2022/12/01	14.1	502.43	12.1	504.07	498.50	2	41,382	0.00%
2022/11/30	11	484.86	10.4	489.30	490.00	0.7	40,964	0.00%
2022/11/29	7.2	481.02	14.2	481.83	487.00	-7	40,277	-0.02%
2022/11/28	29.6	484.11	3	483.00	480.50	26.6	40,140	0.07%
2022/11/25	3.5	495.84	10.2	497.33	498.00	-6.8	40,144	-0.02%
2022/11/24	3.1	495.00	4.2	494.21	496.00	-1.2	40,134	0.00%
2022/11/23	10	492.85	4.1	492.11	492.00	5.9	40,081	0.01%
2022/11/22	6.6	487.55	11	488.26	491.00	-4.5	39,966	-0.01%
2022/11/21	10.2	484.56	1.2	482.17	482.00	9	39,560	0.02%
2022/11/18	5	488.70	7	489.21	487.00	-2	39,221	-0.01%
2022/11/17	11.1	480.79	8.4	483.43	485.00	2.8	38,864	0.01%
2022/11/16	36.2	488.97	27.2	489.58	487.00	9.1	38,432	0.02%
2022/11/15	226.1	479.90	105.7	479.48	480.00	120.4	37,352	0.32%	大買/大賣/鉅額交易
2022/11/14	12	447.33	16.3	447.78	445.00	-4.3	35,699	-0.01%
2022/11/11	48.1	440.00	70.3	440.66	441.50	-22.2	34,964	-0.06%
2022/11/10	2.2	409.57	0.1	408.00	407.50	2.1	34,084	0.01%
2022/11/09	1.1	406.15	10.4	409.13	417.00	-9.3	33,896	-0.03%
2022/11/08	2.5	398.80	9.8	398.20	399.00	-7.3	33,380	-0.02%
2022/11/07	3	391.50	5.1	390.51	390.00	-2.1	33,175	-0.01%
2022/11/04	1	382.00	0.2	384.59	382.00	0.8	32,981	0.00%
2022/11/03	16.7	385.18	0	0.00	384.00	16.7	32,855	0.05%
2022/11/02	2.1	392.03	12.1	393.80	395.00	-10	32,546	-0.03%
2022/11/01	0.1	390.97	2.2	391.50	391.50	-2.1	32,493	-0.01%
2022/10/31	8.1	385.84	15.3	387.52	390.00	-7.2	32,349	-0.02%
2022/10/28	12.4	379.45	17.6	380.21	379.50	-5.2	32,143	-0.02%
2022/10/27	5.1	386.89	74.4	383.62	385.50	-69.3	31,934	-0.22%
2022/10/26	6.3	376.33	36.1	377.17	376.00	-29.8	31,837	-0.09%
2022/10/25	43.8	377.37	30	379.03	371.00	13.8	31,259	0.04%
2022/10/24	15.4	393.24	13	391.04	387.00	2.4	30,471	0.01%
2022/10/21	13.7	393.13	9	392.67	389.50	4.7	30,258	0.02%
2022/10/20	6.6	388.56	9	392.89	397.50	-2.4	29,946	-0.01%
2022/10/19	100.4	400.69	2	400.50	395.50	98.4	29,365	0.34%
2022/10/18	9.1	403.55	8.1	404.62	407.00	1	28,847	0.00%
2022/10/17	20.6	399.29	1	402.00	397.00	19.6	28,600	0.07%
2022/10/14	5.2	411.54	31.3	413.87	412.00	-26.1	28,282	-0.09%
2022/10/13	4.4	399.95	5.2	400.37	395.00	-0.9	27,964	0.00%
2022/10/12	16.8	398.18	25	398.56	397.50	-8.2	27,663	-0.03%
2022/10/11	51.9	407.31	14	404.18	401.50	37.9	27,423	0.14%
2022/10/07	19.2	444.24	2	443.25	438.00	17.2	26,691	0.06%
2022/10/06	2.1	448.82	19.2	450.05	451.00	-17.1	26,693	-0.06%
2022/10/05	3.7	444.89	12.4	447.46	445.00	-8.8	26,921	-0.03%
2022/10/04	55.1	429.31	8	429.19	429.00	47.1	26,530	0.18%
2022/10/03	5.3	418.69	17	420.00	417.00	-11.7	26,223	-0.04%
2022/09/30	12.8	423.64	2	424.25	422.00	10.8	26,254	0.04%
2022/09/29	6.3	436.08	2.1	434.83	435.00	4.2	26,253	0.02%
2022/09/28	13.6	443.02	4	439.62	438.00	9.6	26,244	0.04%
2022/09/27	19.1	448.21	4	448.00	448.00	15.1	26,506	0.06%
2022/09/26	34.4	444.38	29.1	447.00	446.50	5.4	26,962	0.02%
2022/09/23	4.7	458.65	9	457.17	455.00	-4.3	27,451	-0.02%
2022/09/22	22.2	461.95	18	461.94	464.50	4.2	27,727	0.02%
2022/09/21	9.1	471.57	1	471.00	471.00	8.1	27,741	0.03%
2022/09/20	1	472.00	13	476.08	476.50	-12	27,593	-0.04%
2022/09/19	3.4	468.04	0	0.00	467.00	3.4	27,894	0.01%
2022/09/16	10.6	470.39	7.2	470.90	472.00	3.4	28,073	0.01%
2022/09/15	19.2	476.54	15	477.10	476.50	4.2	28,147	0.01%
2022/09/14	15.3	479.20	1	480.00	480.00	14.3	28,278	0.05%
2022/09/13	0	492.94	14	493.64	493.00	-14	28,455	-0.05%
2022/09/12	0.4	488.15	6.3	487.70	486.50	-5.9	28,749	-0.02%
2022/09/08	12.4	473.13	9	473.89	475.00	3.4	29,113	0.01%
2022/09/07	13.9	475.22	3	473.34	472.50	10.9	29,096	0.04%
2022/09/06	1	488.04	1	490.00	489.00	0	29,112	0.00%
2022/09/05	1.2	485.55	1	486.00	486.00	0.2	29,439	0.00%
2022/09/02	41.8	485.93	1	485.00	485.00	40.8	29,720	0.14%
2022/09/01	23.3	492.64	9.2	491.71	490.50	14.1	29,578	0.05%
2022/08/31	3.3	498.51	8.1	502.26	505.00	-4.7	29,198	-0.02%
2022/08/30	4.9	497.90	0	0.00	496.00	4.9	28,856	0.02%
2022/08/29	13.5	497.49	4	498.75	498.50	9.5	28,778	0.03%
2022/08/26	4.1	511.05	4.1	514.96	512.00	0	28,629	0.00%
2022/08/25	0.1	507.00	4	510.00	508.00	-3.9	28,769	-0.01%
2022/08/24	4	504.02	4.2	506.90	503.00	-0.2	29,098	0.00%
2022/08/23	10.4	503.52	14.1	503.30	504.00	-3.7	30,061	-0.01%
2022/08/22	4.1	510.79	0	0.00	510.00	4.1	30,315	0.01%
2022/08/19	0.1	522.00	1	519.02	519.00	-0.9	30,432	0.00%
2022/08/18	11.1	520.00	8.3	521.00	520.00	2.9	30,670	0.01%
2022/08/17	12	525.41	6.4	524.78	527.00	5.6	30,742	0.02%
2022/08/16	2	524.00	2	524.50	525.00	0	30,586	0.00%
2022/08/15	13	521.31	22.3	521.50	523.00	-9.3	30,524	-0.03%
2022/08/12	1	516.00	3	516.67	517.00	-2	30,547	-0.01%
2022/08/11	0.1	511.12	6.1	512.15	514.00	-6	30,704	-0.02%
2022/08/10	8.4	500.66	2	500.00	500.00	6.4	30,818	0.02%
2022/08/09	4.1	506.25	3	508.33	510.00	1.1	30,879	0.00%
2022/08/08	1.2	513.00	0.4	512.00	512.00	0.8	30,879	0.00%
2022/08/05	5	512.41	11.8	511.26	516.00	-6.7	31,041	-0.02%
2022/08/04	1	502.00	3	500.49	500.00	-2	31,033	-0.01%
2022/08/03	2	495.81	34.1	497.25	501.00	-32	31,051	-0.10%
2022/08/02	13.5	493.07	2	492.00	492.00	11.5	31,285	0.04%
2022/08/01	6.1	501.04	0	0.00	504.00	6.1	31,013	0.02%
2022/07/29	1.1	508.98	1.3	507.82	509.00	-0.2	31,151	0.00%
2022/07/28	1	500.00	3	507.98	501.00	-2	31,006	-0.01%
2022/07/27	1	492.00	15	501.63	502.00	-14	30,718	-0.05%
2022/07/26	10.1	495.08	5.2	494.24	495.00	4.8	30,869	0.02%
2022/07/25	4.1	500.62	1	499.51	499.50	3.1	31,179	0.01%
2022/07/22	4.2	502.73	10.1	503.32	503.00	-5.9	31,681	-0.02%
2022/07/21	2.2	496.21	14	498.79	501.00	-11.8	32,190	-0.04%
2022/07/20	13.1	498.69	12.3	500.78	495.00	0.8	32,415	0.00%
2022/07/19	5.2	487.60	5	490.00	491.00	0.2	32,545	0.00%
2022/07/18	18.2	494.45	5.1	493.82	495.50	13.1	32,701	0.04%
2022/07/15	17.1	482.38	22.5	486.68	492.50	-5.4	32,356	-0.02%
2022/07/14	6.1	466.48	2	475.47	475.00	4.1	31,952	0.01%
2022/07/13	25	468.76	33.4	470.45	470.50	-8.4	31,697	-0.03%
2022/07/12	10.1	454.88	8	458.00	449.50	2.1	31,226	0.01%
2022/07/11	0.1	463.21	2.1	462.51	462.00	-1.9	31,311	-0.01%
2022/07/08	15.2	465.81	21.2	468.41	467.00	-6	31,263	-0.02%
2022/07/07	1.1	443.41	11.2	450.22	457.50	-10.1	31,229	-0.03%
2022/07/06	3.5	436.75	5	440.10	435.50	-1.5	30,937	0.00%
2022/07/05	18.4	439.45	18.9	438.44	446.00	-0.5	30,873	0.00%
2022/07/04	9.9	444.84	3.2	443.34	440.00	6.7	30,506	0.02%
2022/07/01	44.6	463.83	34.1	457.65	453.50	10.5	30,347	0.03%
2022/06/30	34.2	479.63	6	480.50	476.00	28.2	29,946	0.09%
2022/06/29	4.6	493.46	1	497.00	491.00	3.6	29,671	0.01%
2022/06/28	18.2	497.30	1	497.01	497.50	17.2	29,540	0.06%
2022/06/27	2	502.00	28	501.68	498.50	-26	29,972	-0.09%
2022/06/24	4.1	489.82	5.2	488.59	486.50	-1.1	29,589	0.00%
2022/06/23	29.4	487.57	33.3	488.21	485.50	-3.9	29,563	-0.01%
2022/06/22	9.6	497.59	0	500.00	494.50	9.6	29,273	0.03%
2022/06/21	1.2	500.67	4	503.75	505.00	-2.8	29,091	-0.01%
2022/06/20	13.6	498.03	8	497.75	498.00	5.6	28,969	0.02%
2022/06/17	15	500.90	3	502.33	501.00	12	28,737	0.04%
2022/06/16	0.2	510.42	12.1	511.95	508.00	-11.9	28,369	-0.04%
2022/06/15	6.2	509.24	3	511.00	509.00	3.2	28,692	0.01%
2022/06/14	17.9	509.63	11	512.64	513.00	6.9	29,113	0.02%
2022/06/13	31	517.74	0	0.00	516.00	31	29,231	0.11%
2022/06/10	26.2	531.51	2	532.00	530.00	24.2	29,915	0.08%
2022/06/09	3.1	539.04	0	0.00	541.00	3.1	30,121	0.01%
2022/06/08	1.5	544.00	5	542.20	544.00	-3.5	30,495	-0.01%
2022/06/07	7	535.57	6	536.33	535.00	1	30,939	0.00%
2022/06/06	0.2	539.04	4.1	542.49	540.00	-3.9	31,482	-0.01%
2022/06/02	6.4	541.36	1	540.01	540.00	5.4	32,503	0.02%
2022/06/01	4.3	550.60	10.6	551.94	549.00	-6.3	33,586	-0.02%
2022/05/31	2	544.00	3.1	550.16	560.00	-1.1	34,031	0.00%
2022/05/30	1	539.00	34.6	540.08	547.00	-33.6	33,392	-0.10%
2022/05/27	0.1	526.00	1.9	525.34	530.00	-1.8	33,493	-0.01%
2022/05/26	6.8	515.62	1	518.00	514.00	5.8	34,140	0.02%
2022/05/25	2	523.00	2.1	526.43	524.00	-0.1	35,151	0.00%
2022/05/24	2.2	524.04	6	523.67	520.00	-3.8	36,006	-0.01%
2022/05/23	2.2	531.32	1.3	530.00	528.00	0.9	36,242	0.00%
2022/05/20	0	0.00	1.3	529.99	530.00	-1.3	36,525	0.00%
2022/05/19	2.1	522.03	11	521.18	522.00	-8.9	36,544	-0.02%
2022/05/18	1	536.00	3.5	539.03	538.00	-2.5	36,409	-0.01%
2022/05/17	0	527.36	0.6	532.00	530.00	-0.6	36,201	0.00%
2022/05/16	14.1	520.00	5.1	522.56	520.00	9	36,213	0.02%
2022/05/13	11.3	509.75	1	511.07	511.00	10.2	36,226	0.03%
2022/05/12	10	512.69	3	511.00	505.00	7	36,205	0.02%
2022/05/11	2.4	522.97	1	525.00	521.00	1.4	36,111	0.00%
2022/05/10	9.3	510.15	8	511.00	518.00	1.3	36,236	0.00%
2022/05/09	3.3	522.68	4.3	521.21	520.00	-1	36,043	0.00%
2022/05/06	2.7	528.38	0	0.00	528.00	2.7	36,311	0.01%
2022/05/05	0.1	541.29	8.2	540.27	542.00	-8.1	36,719	-0.02%
2022/05/04	2	533.01	7.1	533.86	534.00	-5.1	36,878	-0.01%
2022/05/03	10.1	534.29	9.3	535.61	531.00	0.8	37,474	0.00%
2022/04/29	13.2	540.00	4.1	540.17	538.00	9.1	37,822	0.02%
2022/04/28	6.4	525.49	5	528.40	531.00	1.4	38,037	0.00%
2022/04/27	29.3	529.06	3	527.33	526.00	26.3	38,056	0.07%
2022/04/26	6.9	546.55	1	547.00	546.00	5.9	37,799	0.02%
2022/04/25	21.6	548.07	2.1	548.58	547.00	19.5	37,929	0.05%
2022/04/22	5.5	558.07	3	557.67	558.00	2.5	38,201	0.01%
2022/04/21	4.1	567.26	1	566.00	565.00	3.1	39,298	0.01%
2022/04/20	8	568.75	6	570.00	570.00	2	39,626	0.01%
2022/04/19	0.1	565.14	1.1	566.91	565.00	-1	39,813	0.00%
2022/04/18	2.1	563.48	0.1	564.58	561.00	1.9	40,089	0.00%
2022/04/15	6.6	562.16	1.1	562.32	562.00	5.4	40,464	0.01%
2022/04/14	7	575.57	7	574.29	573.00	0	40,632	0.00%
2022/04/13	1.3	574.92	9.6	573.80	573.00	-8.3	41,201	-0.02%
2022/04/12	9.2	558.04	1.1	561.82	557.00	8.1	41,763	0.02%
2022/04/11	12.5	561.81	4	562.25	558.00	8.5	42,575	0.02%
2022/04/08	29.3	567.93	13	568.23	567.00	16.3	43,114	0.04%
2022/04/07	11.7	569.34	2	571.50	566.00	9.7	42,975	0.02%
2022/04/06	5.6	578.92	1	580.00	578.00	4.6	42,670	0.01%
2022/04/01	8.5	585.10	6	586.83	589.00	2.4	42,608	0.01%
2022/03/31	2.1	595.51	9.4	595.56	597.00	-7.4	42,383	-0.02%
2022/03/30	5	598.60	14.4	598.62	600.00	-9.4	42,190	-0.02%
2022/03/29	0	0.00	8	587.25	589.00	-8	41,780	-0.02%
2022/03/28	6.6	583.15	1.1	581.48	584.00	5.4	41,696	0.01%
2022/03/25	2.1	595.95	4.1	595.73	598.00	-2	41,541	0.00%
2022/03/24	0.6	589.80	5.1	588.84	591.00	-4.5	41,462	-0.01%
2022/03/23	11	587.82	2.4	587.00	590.00	8.6	41,530	0.02%
2022/03/22	1	582.03	0	0.00	583.00	1	41,462	0.00%
2022/03/21	0.1	587.00	1	586.99	586.00	-0.9	41,489	0.00%
2022/03/18	4.3	579.05	3.2	579.67	581.00	1.1	41,509	0.00%
2022/03/17	8.2	578.51	10.9	578.58	582.00	-2.7	41,034	-0.01%
2022/03/16	16.8	558.77	2.4	558.17	558.00	14.4	40,193	0.04%
2022/03/15	25.6	559.74	0	0.00	558.00	25.6	39,654	0.06%
2022/03/14	4.8	574.08	0.2	575.00	572.00	4.6	38,771	0.01%
2022/03/11	20.3	577.57	2.4	577.66	575.00	18	38,519	0.05%
2022/03/10	5.4	586.48	2.9	586.24	587.00	2.4	38,267	0.01%
2022/03/09	29.2	570.02	5	568.80	568.00	24.2	37,892	0.06%
2022/03/08	26.4	565.61	63.2	565.33	563.00	-36.8	37,776	-0.10%
2022/03/07	29.9	577.73	4.1	576.85	576.00	25.8	36,818	0.07%
2022/03/04	22.8	595.76	2	594.01	595.00	20.8	36,413	0.06%
2022/03/03	21.2	602.92	9	604.56	602.00	12.2	35,872	0.03%
2022/03/02	12.2	601.28	19	602.05	601.00	-6.8	35,752	-0.02%
2022/03/01	21.3	601.47	10	606.10	604.00	11.3	35,275	0.03%
2022/02/25	48.3	602.96	17	604.94	604.00	31.3	34,503	0.09%
2022/02/24	25	613.39	14.6	612.25	604.00	10.4	33,345	0.03%
2022/02/23	17.8	624.86	11	625.18	625.00	6.8	32,459	0.02%
2022/02/22	17.9	626.92	18	626.45	627.00	-0.1	32,519	0.00%
2022/02/21	18.7	633.63	12	634.42	632.00	6.7	32,286	0.02%
2022/02/18	7.2	637.75	0.1	640.00	637.00	7.1	32,218	0.02%
2022/02/17	0	645.00	1	643.00	645.00	-1	32,220	0.00%
2022/02/16	2.1	644.90	0	0.00	646.00	2.1	32,177	0.01%
2022/02/15	25.1	636.45	2.2	637.29	633.00	22.9	32,021	0.07%
2022/02/14	6.2	636.87	1	637.00	637.00	5.2	31,963	0.02%
2022/02/11	2.8	647.18	3	646.00	650.00	-0.2	31,766	0.00%
2022/02/10	2.1	643.00	5	640.85	649.00	-2.9	31,980	-0.01%
2022/02/09	3.2	633.66	0	0.00	633.00	3.2	31,733	0.01%
2022/02/08	3	636.33	0	0.00	628.00	3	31,787	0.01%
2022/02/07	13.4	635.32	4	636.00	635.00	9.4	31,425	0.03%
2022/01/26	36.3	635.58	25	637.48	636.00	11.3	30,649	0.04%
2022/01/25	10.9	641.68	4.2	640.95	641.00	6.7	30,403	0.02%
2022/01/24	2.4	646.13	4.3	649.41	653.00	-1.8	29,800	-0.01%
2022/01/21	33.7	641.54	21	640.90	641.00	12.7	29,444	0.04%
2022/01/20	7.2	649.06	1	653.00	651.00	6.2	28,894	0.02%
2022/01/19	7.1	654.58	2	656.48	654.00	5.1	28,369	0.02%
2022/01/18	12.6	672.07	4	670.00	662.00	8.6	28,030	0.03%
2022/01/17	27	682.52	21.1	684.13	683.00	5.9	27,585	0.02%
2022/01/14	11	670.18	40.1	670.84	672.00	-29.1	26,825	-0.11%
2022/01/13	21	658.00	3.4	657.92	661.00	17.6	25,511	0.07%
2022/01/12	4.1	655.95	31.4	656.09	660.00	-27.3	25,150	-0.11%
2022/01/11	3.4	643.25	3.2	645.59	651.00	0.3	24,793	0.00%
2022/01/10	1.2	628.43	2	633.00	643.00	-0.8	24,559	0.00%
2022/01/07	25.3	636.77	4	634.75	634.00	21.3	24,807	0.09%
2022/01/06	39.2	639.45	25	640.04	644.00	14.1	24,402	0.06%
2022/01/05	16	661.37	19.2	658.53	650.00	-3.2	23,830	-0.01%
2022/01/04	16.2	650.02	53.4	649.90	656.00	-37.3	23,113	-0.16%
2022/01/03	9	627.33	40.6	628.26	631.00	-31.6	22,096	-0.14%
2021/12/30	16	615.69	24.2	617.23	615.00	-8.2	21,411	-0.04%
2021/12/29	1	618.00	12.4	617.07	616.00	-11.3	21,625	-0.05%
2021/12/28	0	613.50	13.1	614.38	615.00	-13	21,780	-0.06%
2021/12/27	0	0.00	6.2	609.13	606.00	-6.2	21,565	-0.03%
2021/12/24	1.1	606.90	1	604.00	604.00	0.1	21,905	0.00%
2021/12/23	2.3	604.81	8	606.50	606.00	-5.7	22,229	-0.03%
2021/12/22	0.1	600.00	2.1	599.98	600.00	-1.9	22,772	-0.01%
2021/12/21	3.2	597.09	0	0.00	597.00	3.2	22,887	0.01%
2021/12/20	7.2	601.13	6	604.67	598.00	1.2	22,928	0.01%
2021/12/17	3	602.00	7	602.00	607.00	-4	22,850	-0.02%
2021/12/16	4.1	602.51	3	604.00	605.00	1.1	22,810	0.00%
2021/12/15	2	597.00	0.1	599.00	600.00	1.9	23,123	0.01%
2021/12/14	8	598.00	2	599.00	599.00	6	23,438	0.03%
2021/12/13	7.1	606.82	1	608.00	601.00	6.1	23,437	0.03%
2021/12/10	0	605.00	6	604.50	605.00	-6	23,532	-0.03%
2021/12/08	2.1	604.73	0.1	609.00	602.00	2.1	23,667	0.01%
2021/12/07	5.1	598.61	2	607.00	607.00	3.1	23,591	0.01%
2021/12/06	7.2	602.32	7	604.85	600.00	0.2	23,593	0.00%
2021/12/03	3	610.33	0	0.00	608.00	3	23,830	0.01%
2021/12/02	8	612.87	14.4	613.12	615.00	-6.4	23,887	-0.03%
2021/12/01	1.2	597.55	12	600.25	600.00	-10.8	24,062	-0.05%
2021/11/30	6.1	595.65	0	0.00	596.00	6.1	24,563	0.02%
2021/11/29	1.2	593.23	5.1	595.35	593.00	-3.9	23,931	-0.02%
2021/11/26	8.4	594.46	1	596.00	596.00	7.4	24,042	0.03%
2021/11/25	3	603.66	22	603.00	603.00	-19	24,477	-0.08%
2021/11/24	26.2	605.46	0.6	605.00	603.00	25.6	24,888	0.10%
2021/11/23	0	612.00	0	0.00	612.00	0	24,999	0.00%
2021/11/22	1.2	615.88	0.1	615.68	615.00	1	25,405	0.00%
2021/11/19	6	618.33	24.3	619.39	618.00	-18.3	25,525	-0.07%
2021/11/18	16	609.38	1	613.00	613.00	15	25,347	0.06%
2021/11/17	2	610.00	3.5	610.67	610.00	-1.5	25,574	-0.01%
2021/11/16	1	610.00	29.1	609.86	610.00	-28.1	26,005	-0.11%
2021/11/15	0	0.00	1.2	608.00	608.00	-1.2	26,303	0.00%
2021/11/12	13	604.92	9	609.33	604.00	4	26,772	0.01%
2021/11/11	0.2	604.23	2.2	605.91	606.00	-2	27,033	-0.01%
2021/11/10	2	609.99	0.1	610.00	612.00	1.9	27,047	0.01%
2021/11/09	44	613.89	25.3	612.82	611.00	18.7	27,155	0.07%
2021/11/08	2	599.00	6	600.33	602.00	-4	26,754	-0.01%
2021/11/05	4	595.75	10.2	597.32	600.00	-6.2	26,758	-0.02%
2021/11/04	5.2	588.23	1	587.00	587.00	4.2	26,490	0.02%
2021/11/03	10	593.00	0	0.00	592.00	10	26,481	0.04%
2021/11/02	0	591.00	9	593.33	592.00	-9	26,538	-0.03%
2021/11/01	1.2	591.00	1	590.02	590.00	0.2	26,537	0.00%
2021/10/29	6	591.17	5	590.00	590.00	1	26,607	0.00%
2021/10/28	1.1	595.91	0	0.00	595.00	1.1	26,557	0.00%
2021/10/27	1	597.00	1	599.00	599.00	0	26,672	0.00%
2021/10/26	0	0.00	2	599.00	599.00	-2	26,739	-0.01%
2021/10/25	3.1	591.10	2	596.00	593.00	1.1	26,792	0.00%
2021/10/22	0	599.00	1.2	599.67	600.00	-1.2	27,115	0.00%
2021/10/21	2.2	599.28	0	0.00	596.00	2.2	27,178	0.01%
2021/10/20	10	601.49	2	601.00	598.00	8	27,268	0.03%
2021/10/19	0.2	596.21	10.2	598.71	600.00	-10	27,250	-0.04%
2021/10/18	4.2	598.09	7.1	595.04	590.00	-2.9	27,394	-0.01%
2021/10/15	15.3	590.81	36.7	594.77	600.00	-21.3	27,505	-0.08%
2021/10/14	0.2	574.87	150	574.00	573.00	-149.8	26,875	-0.56%	大賣/鉅額交易
2021/10/13	2.1	571.05	1	571.00	571.00	1.1	27,320	0.00%
2021/10/12	4.3	566.39	2	571.00	575.00	2.3	27,970	0.01%
2021/10/08	10	578.20	1	575.00	575.00	9	27,894	0.03%
2021/10/07	1	579.98	2.2	579.93	580.00	-1.1	28,229	0.00%
2021/10/06	13.3	567.77	1.4	569.29	571.00	11.9	28,639	0.04%
2021/10/05	9.6	563.04	3	570.00	572.00	6.6	28,619	0.02%
2021/10/04	5.6	570.67	2	572.01	572.00	3.6	28,539	0.01%
2021/10/01	8.3	573.05	2	573.00	574.00	6.3	28,542	0.02%
2021/09/30	1.9	582.02	0	0.00	580.00	1.9	28,214	0.01%
2021/09/29	16.2	579.89	3	578.67	580.00	13.2	27,922	0.05%
2021/09/28	1.3	594.31	3	593.67	594.00	-1.7	27,582	-0.01%
2021/09/27	1.1	594.10	7	600.00	602.00	-5.9	27,608	-0.02%
2021/09/24	3.2	593.82	1	598.00	598.00	2.2	27,588	0.01%
2021/09/23	24.1	588.92	14	590.36	588.00	10	27,724	0.04%
2021/09/22	17.1	586.23	7	586.29	586.00	10.1	27,840	0.04%
2021/09/17	6.1	601.66	4	602.00	600.00	2.1	27,413	0.01%
2021/09/16	11.2	601.75	0	0.00	600.00	11.2	27,048	0.04%
2021/09/15	3.2	609.06	9	609.44	607.00	-5.8	26,949	-0.02%
2021/09/14	3.2	614.60	0.2	613.00	613.00	3	27,131	0.01%
2021/09/13	7.3	615.99	1	615.00	615.00	6.3	27,354	0.02%
2021/09/10	1.1	615.95	1	622.00	622.00	0.1	27,838	0.00%
2021/09/09	2.3	614.29	1	617.00	619.00	1.3	28,111	0.00%
2021/09/08	13.1	618.72	8.1	620.62	619.00	5	28,180	0.02%
2021/09/07	4.9	628.96	6.1	628.93	623.00	-1.2	27,980	0.00%
2021/09/06	13	630.00	37.3	630.04	631.00	-24.3	27,971	-0.09%
2021/09/03	3	613.33	33.4	616.10	620.00	-30.4	27,449	-0.11%
2021/09/02	3.1	610.70	12	612.25	607.00	-8.9	27,066	-0.03%
2021/09/01	8.2	610.63	13.8	611.07	613.00	-5.7	26,999	-0.02%
2021/08/31	8	601.63	12.8	608.47	614.00	-4.8	26,721	-0.02%
2021/08/30	16	600.38	17.2	601.34	605.00	-1.2	26,128	0.00%
2021/08/27	3.2	597.28	15.4	597.80	599.00	-12.2	25,782	-0.05%
2021/08/26	5	595.19	8.4	599.08	594.00	-3.4	25,682	-0.01%
2021/08/25	4	581.29	19	581.05	585.00	-15	25,316	-0.06%
2021/08/24	27.2	573.66	10	574.00	572.00	17.2	25,155	0.07%
2021/08/23	2.2	564.92	8	565.50	566.00	-5.8	25,251	-0.02%
2021/08/20	10.2	556.50	8	556.50	552.00	2.2	25,175	0.01%
2021/08/19	29.5	564.65	12	562.50	559.00	17.5	25,451	0.07%
2021/08/18	171.4	569.95	44	570.70	574.00	127.4	25,116	0.51%	大買/鉅額交易
2021/08/17	2	579.00	2	580.50	580.00	0	24,938	0.00%
2021/08/16	16.5	580.03	23.1	582.26	584.00	-6.6	24,674	-0.03%
2021/08/13	6.1	580.18	1	579.00	581.00	5.1	24,808	0.02%
2021/08/12	2	585.00	80	584.99	586.00	-78	24,928	-0.31%
2021/08/11	3.3	586.78	1.1	589.64	590.00	2.2	25,152	0.01%
2021/08/10	10	593.40	14	594.57	591.00	-4	25,546	-0.02%
2021/08/09	5	585.00	3	591.28	595.00	2	26,196	0.01%
2021/08/05	0	0.00	4.1	596.68	596.00	-4.1	27,414	-0.01%
2021/08/04	0	0.00	1.1	596.89	596.00	-1.1	29,354	0.00%
2021/08/03	1	591.01	19.3	593.94	594.00	-18.3	30,002	-0.06%
2021/08/02	0.1	589.76	3.4	586.29	590.00	-3.3	29,962	-0.01%
2021/07/30	3	579.68	14	580.71	580.00	-11	30,038	-0.04%
2021/07/29	11.1	580.27	12	578.67	583.00	-1	30,233	0.00%
2021/07/28	16.3	574.89	6	577.50	579.00	10.3	30,333	0.03%
2021/07/27	8	581.00	4	580.50	580.00	4	30,401	0.01%
2021/07/26	5.5	582.60	1	580.00	580.00	4.5	30,799	0.01%
2021/07/23	10	585.10	1	591.98	585.00	9	30,969	0.03%
2021/07/22	2	589.52	37.2	591.05	591.00	-35.2	31,114	-0.11%
2021/07/21	2.3	584.17	5	584.20	585.00	-2.7	31,118	-0.01%
2021/07/20	5.1	581.24	4	580.50	581.00	1.1	31,202	0.00%
2021/07/19	38.8	581.15	8	580.75	582.00	30.8	31,407	0.10%
2021/07/16	38.7	590.23	8	590.25	589.00	30.7	31,294	0.10%
2021/07/15	0.1	612.00	2.5	612.58	614.00	-2.4	30,968	-0.01%
2021/07/14	8.2	611.48	29.7	610.27	613.00	-21.5	31,179	-0.07%
2021/07/13	4.3	605.73	23.6	604.59	607.00	-19.3	30,943	-0.06%
2021/07/12	2.2	595.27	23.3	594.02	593.00	-21.1	30,876	-0.07%
2021/07/09	24.3	581.36	1.2	583.98	584.00	23.1	30,911	0.07%
2021/07/08	15.3	589.22	1	588.02	588.00	14.3	30,928	0.05%
2021/07/07	1	590.00	3.1	592.61	594.00	-2.1	31,008	-0.01%
2021/07/06	1.5	590.33	5	591.60	592.00	-3.5	31,101	-0.01%
2021/07/05	7.1	590.45	8	594.00	591.00	-1	31,340	0.00%
2021/07/02	4	588.75	7.1	588.72	588.00	-3.1	31,258	-0.01%
2021/07/01	2.1	593.96	2.1	593.51	593.00	0	31,362	0.00%
2021/06/30	2	597.00	6	597.83	595.00	-4	31,667	-0.01%
2021/06/29	3	596.32	9	595.22	595.00	-6	31,970	-0.02%
2021/06/28	4	586.75	3	587.67	590.00	1	32,137	0.00%
2021/06/25	1	593.00	4	593.00	591.00	-3	32,438	-0.01%
2021/06/24	1	590.98	2	591.50	590.00	-1	32,754	0.00%
2021/06/23	3.1	585.83	13	589.85	595.00	-9.9	33,092	-0.03%
2021/06/22	5.5	580.73	9.1	580.14	578.00	-3.6	33,647	-0.01%
2021/06/21	16.5	585.31	1	586.92	583.00	15.5	34,968	0.04%
2021/06/18	1	604.98	3.2	604.25	603.00	-2.2	34,720	-0.01%
2021/06/17	4.3	598.88	4	600.75	606.00	0.3	34,743	0.00%
2021/06/16	2.1	606.00	29.2	605.79	605.00	-27.1	35,540	-0.08%
2021/06/15	3	607.66	5.6	608.21	609.00	-2.6	35,598	-0.01%
2021/06/11	11.2	601.97	2.6	601.53	602.00	8.5	35,823	0.02%
2021/06/10	3	592.41	10.4	596.19	599.00	-7.4	36,035	-0.02%
2021/06/09	6.3	584.84	2	586.00	586.00	4.3	36,016	0.01%
2021/06/08	1	593.00	4	590.00	589.00	-3	36,234	-0.01%
2021/06/07	33.1	593.02	27	593.26	592.00	6.1	36,918	0.02%
2021/06/04	1.1	592.05	0	0.00	595.00	1.1	37,301	0.00%
2021/06/03	1.1	598.95	5.1	598.00	596.00	-4.1	38,183	-0.01%
2021/06/02	3.1	595.63	2.3	597.26	595.00	0.8	38,551	0.00%
2021/06/01	1.1	597.93	1	598.00	598.00	0.1	39,517	0.00%
2021/05/31	1	591.00	7.5	595.37	597.00	-6.5	40,346	-0.02%
2021/05/28	10	585.50	20	590.00	590.00	-10	40,639	-0.02%
2021/05/27	9.2	576.24	7	577.29	582.00	2.2	41,053	0.01%
2021/05/26	2.1	585.42	3.1	585.57	585.00	-1	41,879	0.00%
2021/05/25	1	575.00	25.5	580.56	583.00	-24.5	42,287	-0.06%
2021/05/24	1	567.09	1	567.00	568.00	0	42,837	0.00%
2021/05/21	1.2	573.03	2	573.00	573.00	-0.8	43,410	0.00%
2021/05/20	6	563.83	12	563.92	567.00	-6	43,561	-0.01%
2021/05/19	6.1	567.40	2	570.48	567.00	4.1	43,903	0.01%
2021/05/18	10	566.30	36	565.58	572.00	-26	44,304	-0.06%
2021/05/17	14.3	545.25	12	550.17	549.00	2.3	45,369	0.01%
2021/05/14	42.9	556.36	13	555.69	557.00	29.9	45,319	0.07%
2021/05/13	12.4	551.76	9.1	552.97	547.00	3.4	45,467	0.01%
2021/05/12	46.9	554.44	35	553.32	560.00	11.9	45,166	0.03%
2021/05/11	35.4	573.91	7	572.29	571.00	28.4	44,280	0.06%
2021/05/10	8.7	590.05	3	590.00	589.00	5.7	44,416	0.01%
2021/05/07	8	597.38	17	597.17	599.00	-9	45,584	-0.02%
2021/05/06	6	585.19	4.5	585.56	587.00	1.5	46,722	0.00%
2021/05/05	13.1	586.78	8	585.25	585.00	5.1	47,208	0.01%
2021/05/04	20.3	587.48	12	589.42	591.00	8.3	48,387	0.02%
2021/05/03	22.6	590.97	6	589.50	588.00	16.6	49,264	0.03%
2021/04/29	6.3	602.61	9	601.89	600.00	-2.7	50,651	-0.01%
2021/04/28	9.2	602.92	1	602.00	602.00	8.2	51,603	0.02%
2021/04/27	7	606.29	3.1	608.89	610.00	3.9	52,569	0.01%
2021/04/26	1.1	604.47	7.3	608.46	610.00	-6.1	52,974	-0.01%
2021/04/23	4.5	597.56	4.1	598.02	602.00	0.4	53,221	0.00%
2021/04/22	32.4	596.08	6	592.18	591.00	26.4	54,289	0.05%
2021/04/21	9.9	595.53	2.2	592.45	592.00	7.7	54,977	0.01%
2021/04/20	3.3	598.47	16.1	598.63	602.00	-12.8	55,381	-0.02%
2021/04/19	4.5	603.50	13.3	603.11	603.00	-8.7	55,639	-0.02%
2021/04/16	21.7	606.32	53	605.55	610.00	-31.3	56,050	-0.06%
2021/04/15	5	612.66	10.3	614.22	619.00	-5.2	56,233	-0.01%
2021/04/14	11.6	604.36	4.1	603.95	612.00	7.5	56,528	0.01%
2021/04/13	6.1	606.99	22	608.82	605.00	-16	56,911	-0.03%
2021/04/12	5.3	606.62	12.5	605.70	605.00	-7.2	57,051	-0.01%
2021/04/09	16	612.31	6.4	614.39	610.00	9.6	57,321	0.02%
2021/04/08	4.1	608.95	5.2	611.00	613.00	-1.2	57,365	0.00%
2021/04/07	4.1	611.22	2.1	610.05	610.00	1.9	57,737	0.00%
2021/04/06	58.2	612.11	9.7	611.04	610.00	48.5	57,660	0.08%
2021/04/01	1.1	597.48	37.2	598.97	602.00	-36.1	57,368	-0.06%
2021/03/31	19.7	589.40	2.1	589.05	587.00	17.6	56,856	0.03%
2021/03/30	4.2	595.48	0.1	598.29	597.00	4.1	56,461	0.01%
2021/03/29	4.5	597.43	22.3	599.26	599.00	-17.8	56,211	-0.03%
2021/03/26	7.4	583.58	18.3	587.31	590.00	-10.9	55,953	-0.02%
2021/03/25	34.6	575.03	13.9	574.38	575.00	20.7	55,920	0.04%
2021/03/24	52	576.34	16	576.89	576.00	36	55,457	0.06%
2021/03/23	8.6	597.21	9	599.44	594.00	-0.4	54,309	0.00%
2021/03/22	10.3	592.44	7	592.57	593.00	3.3	54,686	0.01%
2021/03/19	28	592.57	4.2	592.63	591.00	23.9	54,782	0.04%
2021/03/18	3.4	604.11	8	607.75	602.00	-4.6	54,107	-0.01%
2021/03/17	47.3	606.75	2	604.00	604.00	45.3	54,378	0.08%
2021/03/16	7.1	610.17	63	611.43	613.00	-55.9	54,428	-0.10%
2021/03/15	5.1	612.57	10.1	610.80	611.00	-5	54,533	-0.01%
2021/03/12	11.1	613.81	12.4	614.95	614.00	-1.3	54,756	0.00%
2021/03/11	13.2	602.26	20.2	608.82	609.00	-6.9	54,940	-0.01%
2021/03/10	13.5	598.15	10.1	596.71	597.00	3.4	54,886	0.01%
2021/03/09	36.7	589.81	15	591.13	595.00	21.7	54,812	0.04%
2021/03/08	33.1	602.51	11	598.00	598.00	22.1	54,509	0.04%
2021/03/05	35.7	593.31	53.1	595.44	601.00	-17.5	54,407	-0.03%
2021/03/04	31	604.94	27	603.56	601.00	4	55,072	0.01%
2021/03/03	17.2	608.13	10.4	619.29	622.00	6.8	54,495	0.01%
2021/03/02	23.3	618.28	14.2	619.94	609.00	9.1	54,173	0.02%
2021/02/26	58.8	611.10	12.1	609.55	606.00	46.7	53,964	0.09%
2021/02/25	28.3	632.81	11.2	633.28	635.00	17.1	52,692	0.03%
2021/02/24	35.7	629.18	8	627.25	625.00	27.7	52,607	0.05%
2021/02/23	55.3	638.63	9.2	639.74	641.00	46.1	52,044	0.09%
2021/02/22	10.3	655.47	11.1	658.98	650.00	-0.8	51,947	0.00%
2021/02/19	21.2	653.09	31	651.32	652.00	-9.8	52,176	-0.02%
2021/02/18	36	658.50	27.4	659.47	660.00	8.6	52,545	0.02%
2021/02/17	14.5	664.38	50.4	664.35	663.00	-35.9	53,026	-0.07%
2021/02/05	19.8	633.00	18	637.00	632.00	1.8	51,751	0.00%
2021/02/04	19	625.95	18.5	627.66	627.00	0.5	51,532	0.00%
2021/02/03	30.1	635.73	9	631.56	630.00	21.1	51,372	0.04%
2021/02/02	22.1	628.19	36.9	631.75	632.00	-14.7	51,141	-0.03%
2021/02/01	15.5	595.82	69.1	604.89	611.00	-53.6	50,489	-0.11%
2021/01/29	54.7	605.64	33.1	606.99	591.00	21.6	49,869	0.04%
2021/01/28	56.8	601.38	7	602.29	601.00	49.8	48,943	0.10%
2021/01/27	127.2	621.84	30	617.37	615.00	97.2	47,962	0.20%	大買/
2021/01/26	68.2	623.08	19.3	622.71	617.00	48.9	47,470	0.10%
2021/01/25	82.6	635.27	34	636.38	633.00	48.6	46,362	0.10%
2021/01/22	86	653.83	18	653.56	649.00	68	45,606	0.15%
2021/01/21	47.4	661.36	41.2	661.99	673.00	6.2	44,212	0.01%
2021/01/20	32.4	642.73	26	642.77	647.00	6.4	43,140	0.01%
2021/01/19	22	621.81	35.1	619.87	627.00	-13.1	42,109	-0.03%
2021/01/18	25.1	601.73	14.1	605.14	607.00	11	41,518	0.03%
2021/01/15	24.7	610.72	22	614.77	601.00	2.7	41,069	0.01%
2021/01/14	89.8	591.46	18	592.39	592.00	71.8	39,930	0.18%
2021/01/13	22.1	599.31	10.1	599.80	605.00	12	39,145	0.03%
2021/01/12	23.2	588.47	32	590.28	591.00	-8.8	38,521	-0.02%
2021/01/11	26.1	577.45	8	579.38	584.00	18.1	38,259	0.05%
2021/01/08	34.1	576.62	28.1	577.89	580.00	6	38,224	0.02%
2021/01/07	12	563.83	13	564.69	565.00	-1	38,028	0.00%
2021/01/06	34.2	551.08	21.1	553.03	549.00	13.1	37,855	0.03%
2021/01/05	20	537.70	9	539.22	542.00	11	37,732	0.03%
2021/01/04	8.3	538.03	43	538.83	536.00	-34.7	38,236	-0.09%
2020/12/31	3	526.67	5.1	529.61	530.00	-2.1	38,602	-0.01%
2020/12/30	6	520.00	37	520.22	525.00	-31	38,818	-0.08%
2020/12/29	47.2	514.30	5	515.00	515.00	42.2	38,642	0.11%
2020/12/28	13.1	511.25	9	514.89	515.00	4.1	38,859	0.01%
2020/12/25	4	512.50	4	511.00	511.00	0	38,996	0.00%
2020/12/24	5.1	510.41	6	510.17	510.00	-0.9	39,326	0.00%
2020/12/23	3.1	508.04	1	509.00	509.00	2.1	39,646	0.01%
2020/12/22	8.1	511.64	2.1	509.23	509.00	6	39,989	0.01%
2020/12/21	44.1	512.01	26	513.77	516.00	18.1	40,943	0.04%
2020/12/18	11	509.91	3	510.00	510.00	8	41,123	0.02%
2020/12/17	12	509.92	6.3	510.00	508.00	5.7	41,059	0.01%
2020/12/16	5	511.61	19	514.11	512.00	-14	41,077	-0.03%
2020/12/15	13.2	505.54	3	510.00	504.00	10.2	41,083	0.02%
2020/12/14	15.2	509.49	1	508.00	508.00	14.2	41,120	0.03%
2020/12/11	19.1	509.55	81	511.49	516.00	-61.9	41,686	-0.15%
2020/12/10	19.1	511.50	10	512.00	512.00	9.1	41,575	0.02%
2020/12/09	5	521.81	3.2	520.81	520.00	1.8	41,518	0.00%
2020/12/08	31.1	520.72	14	520.64	524.00	17.1	41,368	0.04%
2020/12/07	20	509.15	20.8	512.27	514.00	-0.8	41,273	0.00%
2020/12/04	7	500.01	27.2	502.39	503.00	-20.2	41,210	-0.05%
2020/12/03	9	496.39	7.3	496.90	497.00	1.8	40,753	0.00%
2020/12/02	8.1	496.65	14.2	497.58	499.00	-6.2	40,690	-0.02%
2020/12/01	3.1	487.30	13	489.08	490.00	-9.9	40,613	-0.02%
2020/11/30	33.1	484.42	1	488.00	480.50	32.1	40,578	0.08%
2020/11/27	6.2	488.67	3	488.67	489.00	3.2	39,162	0.01%
2020/11/26	14.2	490.20	5	489.80	489.00	9.2	39,236	0.02%
2020/11/25	14.1	490.46	4	487.00	487.00	10.1	40,109	0.03%
2020/11/24	20.1	495.32	7.3	498.34	492.00	12.8	40,365	0.03%
2020/11/23	14	495.97	13	495.19	496.50	1	40,657	0.00%
2020/11/20	11.1	487.38	2	489.25	488.00	9.1	40,675	0.02%
2020/11/19	77.4	492.08	19	497.84	490.00	58.4	40,736	0.14%
2020/11/18	38	489.53	47	492.36	497.00	-9	40,806	-0.02%
2020/11/17	42.2	492.86	15.1	496.81	485.50	27.1	40,662	0.07%
2020/11/16	23.3	471.87	53	474.76	484.00	-29.7	40,705	-0.07%
2020/11/13	6	458.75	18	459.53	462.00	-12	39,864	-0.03%
2020/11/12	8.2	460.99	22	460.93	458.00	-13.8	40,040	-0.03%
2020/11/11	2.2	453.00	7	456.43	457.00	-4.8	39,939	-0.01%
2020/11/10	22	451.36	4	451.38	451.00	18	39,717	0.05%
2020/11/09	59.1	455.24	10.1	458.69	458.50	49	39,875	0.12%
2020/11/06	19	453.21	14	454.21	452.50	5	40,088	0.01%
2020/11/05	206.1	450.48	222	446.98	451.00	-15.9	40,159	-0.04%	大買/大賣/
2020/11/04	14.1	447.97	18	447.83	450.00	-3.9	40,178	-0.01%
2020/11/03	27	439.95	58.1	439.17	441.00	-31.1	40,162	-0.08%
2020/11/02	11.2	428.94	6	433.00	435.50	5.2	40,339	0.01%
2020/10/30	17.4	435.49	2	432.00	432.00	15.4	40,567	0.04%
2020/10/29	33.2	437.16	24	436.48	437.00	9.2	40,460	0.02%
2020/10/28	4.3	444.45	2	444.50	444.00	2.3	41,043	0.01%
2020/10/27	3.2	447.85	2	447.00	447.00	1.2	41,462	0.00%
2020/10/26	2.1	450.58	0	0.00	450.00	2.1	42,280	0.00%
2020/10/23	6.1	453.43	0	0.00	452.00	6.1	43,453	0.01%
2020/10/22	3.1	450.93	0	456.00	455.00	3	45,906	0.01%
2020/10/21	6.1	452.19	3	453.50	453.00	3.1	47,165	0.01%
2020/10/20	16	452.47	0	0.00	451.00	16	48,141	0.03%
2020/10/19	6	454.50	7	455.29	457.50	-1	48,474	0.00%
2020/10/16	31.1	452.11	18	453.28	449.00	13.1	48,628	0.03%
2020/10/15	11	451.82	12	453.80	453.00	-1	48,917	0.00%
2020/10/14	6	457.58	2	459.50	459.00	4	48,833	0.01%
2020/10/13	4	459.63	10	462.30	462.00	-6	49,248	-0.01%
2020/10/12	6.1	460.07	25.1	459.66	460.00	-19	49,622	-0.04%
2020/10/08	32	450.28	14	450.36	453.00	18	49,767	0.04%
2020/10/07	5	436.20	9.1	442.12	443.00	-4.1	49,781	-0.01%
2020/10/06	7.2	439.79	28	438.70	439.50	-20.8	49,865	-0.04%
2020/10/05	14	432.36	8	432.69	432.50	6	50,282	0.01%
2020/09/30	21	431.90	19	432.87	433.00	2	50,324	0.00%
2020/09/29	15.1	430.81	16	430.94	431.00	-0.9	50,380	0.00%
2020/09/28	4	427.38	4	430.00	431.50	0	50,826	0.00%
2020/09/25	13	424.73	17	424.32	424.00	-4	51,210	-0.01%
2020/09/24	41	424.93	14	423.79	423.00	27	51,452	0.05%
2020/09/23	25	434.54	11	433.50	433.50	14	50,700	0.03%
2020/09/22	37	438.19	23	438.20	437.00	14	50,432	0.03%
2020/09/21	33	444.80	19	446.37	440.00	14	50,647	0.03%
2020/09/18	15.1	444.72	5	446.20	444.00	10.1	50,933	0.02%
2020/09/17	15.1	449.14	5	449.40	448.50	10.1	50,962	0.02%
2020/09/16	10	458.30	26.3	458.34	458.00	-16.3	50,951	-0.03%
2020/09/15	12	445.33	4	444.63	445.00	8	50,504	0.02%
2020/09/14	0	0.00	12.5	440.50	441.00	-12.5	50,656	-0.02%
2020/09/11	7.1	434.10	11	435.64	436.50	-3.9	50,490	-0.01%
2020/09/10	3	432.03	11	433.82	435.00	-8	50,494	-0.02%
2020/09/09	19.6	424.65	11	427.23	427.00	8.6	50,519	0.02%
2020/09/08	6	430.42	11	429.68	431.00	-5	50,694	-0.01%
2020/09/07	15.2	427.37	7	425.72	426.00	8.2	51,064	0.02%
2020/09/04	37	429.72	1	429.50	429.00	36	51,367	0.07%
2020/09/03	5	436.70	10	438.75	436.00	-5	51,266	-0.01%
2020/09/02	10.1	433.74	5	439.50	433.00	5.1	51,290	0.01%
2020/09/01	4	431.26	3	431.83	435.00	1	51,547	0.00%
2020/08/31	16	431.19	1.6	432.94	426.50	14.4	51,639	0.03%
2020/08/28	18	436.22	6.3	434.33	435.00	11.7	51,059	0.02%
2020/08/27	12	447.95	11	449.91	444.00	1	51,199	0.00%
2020/08/26	11	437.41	40	437.45	442.00	-29	50,729	-0.06%
2020/08/25	11	433.14	18.1	434.81	434.50	-7.1	50,673	-0.01%
2020/08/24	12	430.88	15	429.90	428.00	-3	51,403	-0.01%
2020/08/21	13	423.62	11	422.82	424.50	2	51,070	0.00%
2020/08/20	31	415.58	8.1	419.48	415.00	22.9	50,767	0.05%
2020/08/19	8	430.94	5	432.00	427.50	3	50,082	0.01%
2020/08/18	13	434.38	25	435.60	433.00	-12	50,005	-0.02%
2020/08/17	7	430.52	9	432.22	435.00	-2	49,980	0.00%
2020/08/14	4	425.00	4	425.50	427.00	0	49,928	0.00%
2020/08/13	5.1	426.93	27	427.19	429.00	-21.9	50,082	-0.04%
2020/08/12	22.2	420.83	10	420.00	419.00	12.2	50,197	0.02%
2020/08/11	33	430.73	1.3	434.08	429.00	31.7	50,744	0.06%
2020/08/10	2.1	429.18	13	435.54	435.50	-11	50,878	-0.02%
2020/08/07	17.1	431.16	18	430.83	433.00	-0.9	50,848	0.00%
2020/08/06	8.2	434.23	12.1	436.62	435.00	-3.9	50,674	-0.01%
2020/08/05	14.1	428.66	39.2	429.07	429.00	-25.1	50,858	-0.05%
2020/08/04	11	421.77	16	422.63	425.50	-5	50,551	-0.01%
2020/08/03	51	417.47	8	419.19	416.00	43	50,403	0.09%
2020/07/31	73	426.15	17	429.24	425.50	56	49,593	0.11%
2020/07/30	16.1	432.29	22	434.05	434.00	-6	49,333	-0.01%
2020/07/29	33	425.47	9	426.28	422.00	24	48,572	0.05%
2020/07/28	51	450.09	34	448.53	435.00	17	48,340	0.04%
2020/07/27	40	423.33	39.2	421.04	424.50	0.8	46,492	0.00%
2020/07/24	24	388.96	29	388.24	386.00	-5	45,576	-0.01%
2020/07/23	11	380.59	6	381.08	381.50	5	44,756	0.01%
2020/07/22	4.6	383.37	5	383.60	384.00	-0.4	44,645	0.00%
2020/07/21	22	383.25	17	380.24	383.00	5	44,350	0.01%
2020/07/20	27.1	365.21	40	366.26	366.00	-13	43,940	-0.03%
2020/07/17	33.3	365.45	30	365.62	367.00	3.3	43,931	0.01%
2020/07/16	36	356.75	15	357.80	357.50	21	43,861	0.05%
2020/07/15	18	366.86	8	366.31	363.00	10	43,415	0.02%
2020/07/14	16.1	357.02	38	357.70	363.50	-22	44,130	-0.05%
2020/07/13	5.1	352.14	41.2	351.66	354.50	-36.1	43,900	-0.08%
2020/07/10	2	349.50	71.3	348.95	348.50	-69.3	44,021	-0.16%
2020/07/09	2	343.50	11.1	345.13	345.00	-9.1	43,822	-0.02%
2020/07/08	7.2	340.37	12	341.50	341.00	-4.9	43,601	-0.01%
2020/07/07	15	342.47	9	342.00	338.50	6	43,544	0.01%
2020/07/06	1	336.00	9	334.78	338.00	-8	43,022	-0.02%
2020/07/03	5.5	328.73	19	328.69	329.50	-13.5	42,699	-0.03%
2020/07/02	2	321.75	12	320.58	322.00	-10	42,624	-0.02%
2020/07/01	1.1	316.66	11	316.82	317.50	-9.9	42,988	-0.02%
2020/06/30	4	312.75	40	311.50	313.00	-36	43,237	-0.08%
2020/06/29	16	311.50	3	311.00	312.00	13	43,234	0.03%
2020/06/24	2.2	317.16	20	319.45	317.50	-17.8	43,110	-0.04%
2020/06/23	0.1	316.00	47	314.54	315.00	-46.9	43,353	-0.11%
2020/06/22	16	314.66	0.4	314.00	312.00	15.6	43,544	0.04%
2020/06/19	10	312.50	0	0.00	314.50	10	44,245	0.02%
2020/06/18	7.1	313.38	0.1	315.00	314.50	7	44,808	0.02%
2020/06/17	2	314.50	1	314.50	315.00	1	45,596	0.00%
2020/06/15	24	313.56	1.1	310.50	309.50	22.9	49,714	0.05%
2020/06/12	10.1	314.72	31	315.58	316.00	-20.9	50,819	-0.04%
2020/06/11	24.1	324.50	14.1	323.94	320.50	10	52,072	0.02%
2020/06/10	13	320.54	9	321.33	322.50	4	52,966	0.01%
2020/06/09	12.2	316.29	25	318.40	319.00	-12.8	54,797	-0.02%
2020/06/08	134	316.00	16	316.91	318.00	118	56,080	0.21%	大買/鉅額交易
2020/06/05	14	309.93	28	309.04	311.50	-14	56,277	-0.02%
2020/06/04	10	304.66	10	305.30	306.00	0	56,760	0.00%
2020/06/03	10	299.26	10	299.75	301.00	0	57,448	0.00%
2020/06/02	0	297.00	17	296.56	296.50	-17	57,219	-0.03%
2020/06/01	0.1	296.00	15.1	296.00	295.50	-15	57,437	-0.03%
2020/05/29	12	290.46	1	290.50	292.00	11	57,556	0.02%
2020/05/28	1	297.50	0	0.00	294.00	1	57,055	0.00%
2020/05/27	14.1	296.00	2	296.50	296.50	12.1	57,910	0.02%
2020/05/26	1	296.50	12	296.54	295.50	-11	58,540	-0.02%
2020/05/25	4	290.38	2	290.75	292.00	2	58,984	0.00%
2020/05/22	15	292.00	0	0.00	292.00	15	59,140	0.03%
2020/05/21	1.2	297.17	17	296.79	297.50	-15.8	59,165	-0.03%
2020/05/20	14	292.46	14	293.11	294.00	0	59,029	0.00%
2020/05/19	7	291.93	5	292.00	291.50	2	58,934	0.00%
2020/05/18	34.1	291.36	4	291.63	290.00	30.1	58,727	0.05%
2020/05/15	23.1	297.59	2	298.00	298.00	21.1	58,342	0.04%
2020/05/14	8	293.50	12	293.38	293.00	-4	57,899	-0.01%
2020/05/13	5.1	294.63	1	295.50	297.00	4.1	57,612	0.01%
2020/05/12	22	296.95	2	295.00	295.00	20	57,555	0.03%
2020/05/11	9.1	299.42	5	300.20	301.00	4.1	57,315	0.01%
2020/05/08	3.1	297.68	2	298.00	297.50	1.1	57,295	0.00%
2020/05/07	1	296.00	2	297.75	297.50	-1	57,269	0.00%
2020/05/06	3	294.17	0	0.00	296.00	3	57,288	0.01%
2020/05/05	4	296.25	0	0.00	295.50	4	57,205	0.01%
2020/05/04	26	295.35	2	295.50	295.00	24	57,424	0.04%
2020/04/30	7	303.07	22	304.09	304.50	-15	57,096	-0.03%
2020/04/29	1	300.00	12	299.83	299.00	-11	57,168	-0.02%
2020/04/28	25.1	295.19	0	0.00	296.50	25.1	57,474	0.04%
2020/04/27	1	297.00	0	0.00	298.00	1	58,939	0.00%
2020/04/24	1	294.00	0	0.00	294.00	1	58,841	0.00%
2020/04/23	18	297.69	16	299.19	295.50	2	59,274	0.00%
2020/04/22	20	292.03	22	293.46	294.00	-2	59,536	0.00%
2020/04/21	17	298.09	11	297.55	295.00	6	59,623	0.01%
2020/04/20	13.1	305.19	1	309.00	304.00	12.1	59,103	0.02%
2020/04/17	4	304.76	27	304.31	306.50	-23	58,925	-0.04%
2020/04/16	2	287.00	12	286.00	286.50	-10	57,438	-0.02%
2020/04/15	4	287.13	6	287.58	287.50	-2	57,166	0.00%
2020/04/14	2.4	284.72	10	284.65	285.00	-7.7	56,872	-0.01%
2020/04/13	13	279.39	0	0.00	278.50	13	56,906	0.02%
2020/04/10	14	280.00	12	279.50	279.50	2	57,291	0.00%
2020/04/09	14	284.11	0.5	284.50	283.00	13.5	57,534	0.02%
2020/04/08	5	284.50	9	284.56	285.00	-4	57,603	-0.01%
2020/04/07	11.1	282.55	9	282.62	283.00	2	57,355	0.00%
2020/04/06	3.1	274.03	0	0.00	275.50	3.1	56,901	0.01%
2020/04/01	6.3	274.14	16	275.06	271.50	-9.7	56,240	-0.02%
2020/03/31	2	273.50	11	272.05	274.00	-9	55,690	-0.02%
2020/03/30	33	265.67	21	266.93	267.50	12	55,081	0.02%
2020/03/27	47	282.28	9	282.22	273.00	38	54,487	0.07%
2020/03/26	4.2	277.13	30	278.00	280.00	-25.8	53,785	-0.05%
2020/03/25	11	277.41	26	278.48	277.00	-15	54,341	-0.03%
2020/03/24	28	269.50	333	270.10	267.50	-305	53,932	-0.57%	大賣/鉅額交易
2020/03/23	54.1	257.38	333	258.91	255.00	-279	53,228	-0.52%	大賣/鉅額交易
2020/03/20	29	261.34	28	266.16	270.00	1	52,635	0.00%
2020/03/19	48	245.79	77	247.11	248.00	-29	50,567	-0.06%
2020/03/18	55.1	266.55	12	267.25	260.00	43.1	48,859	0.09%
2020/03/17	27	269.81	8	269.81	268.00	19	47,783	0.04%
2020/03/16	57	282.03	14.1	281.12	276.50	42.9	46,285	0.09%
2020/03/13	18	279.56	40	281.18	290.00	-22	44,900	-0.05%
2020/03/12	30	293.38	31	294.05	294.00	-1	42,791	0.00%
2020/03/11	615	309.14	8	306.81	302.00	607	41,198	1.47%	大買/鉅額交易
2020/03/10	23	303.65	6.2	303.53	307.00	16.8	40,739	0.04%
2020/03/09	21	306.93	20	307.25	305.50	1	39,966	0.00%
2020/03/06	17	317.65	0	0.00	315.00	17	38,915	0.04%
2020/03/05	7	324.29	5	324.60	323.00	2	38,459	0.01%
2020/03/04	3	318.00	2	319.25	320.50	1	38,344	0.00%
2020/03/03	10	317.15	0	0.00	317.50	10	37,946	0.03%
2020/03/02	10	310.86	9	314.78	311.00	1	37,427	0.00%
2020/02/27	7.1	316.73	3	316.00	316.00	4.1	37,785	0.01%
2020/02/26	22	318.50	12	317.04	318.50	10	37,092	0.03%
2020/02/25	6	321.25	10	321.75	322.00	-4	36,497	-0.01%
2020/02/24	8	320.50	3	320.33	320.00	5	36,363	0.01%
2020/02/21	1	323.50	0	326.00	325.00	1	36,043	0.00%
2020/02/20	7	325.86	0.1	326.50	325.50	6.9	36,190	0.02%
2020/02/19	3	325.17	42	322.83	326.50	-39	36,052	-0.11%
2020/02/18	26	323.96	0	0.00	322.00	26	35,887	0.07%
2020/02/17	2	331.50	5	330.50	331.50	-3	35,121	-0.01%
2020/02/14	0	0.00	3	335.50	335.00	-3	35,159	-0.01%
2020/02/13	0	0.00	4	337.38	335.00	-4	35,169	-0.01%
2020/02/12	0	335.50	8	335.13	335.00	-8	35,375	-0.02%
2020/02/11	10	331.50	2	332.25	331.50	8	35,176	0.02%
2020/02/10	1	323.00	5.1	325.37	327.50	-4.1	35,189	-0.01%
2020/02/07	17	327.71	2	327.25	328.00	15	35,047	0.04%
2020/02/06	2	329.75	15	330.20	332.50	-13	35,103	-0.04%
2020/02/05	3.1	327.02	2	328.75	327.50	1.1	35,363	0.00%
2020/02/04	3.1	324.39	20	324.23	325.00	-16.9	35,255	-0.05%
2020/02/03	4	314.51	2	316.00	315.00	2	35,073	0.01%
2020/01/31	1	323.00	6	321.75	320.00	-5	34,623	-0.01%
2020/01/30	32.1	321.49	78	321.05	316.50	-45.9	34,194	-0.13%
2020/01/20	41	333.56	1	333.50	333.00	40	32,441	0.12%
2020/01/17	30	334.02	1	333.00	333.00	29	32,276	0.09%
2020/01/16	20	331.30	14	334.14	334.50	6	31,895	0.02%
2020/01/15	57.2	341.32	3	339.33	340.00	54.2	31,453	0.17%
2020/01/14	5	345.00	22	345.48	346.00	-17	31,096	-0.05%
2020/01/13	4	340.88	10	340.90	341.50	-6	31,170	-0.02%
2020/01/10	8.1	338.14	6	338.83	339.50	2.1	31,411	0.01%
2020/01/09	21	336.74	0	0.00	337.50	21	31,631	0.07%
2020/01/08	26	325.75	6	329.50	329.50	20	31,778	0.06%
2020/01/07	14	329.32	2	329.50	329.50	12	31,785	0.04%
2020/01/06	11	332.77	0	0.00	332.00	11	31,715	0.03%
2020/01/03	18	337.11	5	340.70	339.50	13	31,540	0.04%
2020/01/02	9	337.50	2	339.00	339.00	7	31,430	0.02%
2019/12/31	17	331.53	11	332.45	331.00	6	31,193	0.02%
2019/12/27	3	338.00	2	336.25	338.00	1	31,572	0.00%
2019/12/25	3	332.17	0.1	334.00	333.00	2.9	32,786	0.01%
2019/12/24	4	333.13	3	332.17	332.00	1	33,269	0.00%
2019/12/23	14	329.64	12	331.04	334.00	2	33,544	0.01%
2019/12/20	56	330.25	15	331.43	329.00	41	33,452	0.12%
2019/12/19	32	336.94	9	337.78	335.00	23	32,420	0.07%
2019/12/18	7	342.86	0	0.00	344.50	7	31,724	0.02%
2019/12/17	1	342.00	1.2	341.00	345.00	-0.2	31,795	0.00%
2019/12/16	15	336.53	0	0.00	336.00	15	31,536	0.05%
2019/12/13	6	340.42	5	340.60	339.00	1	31,772	0.00%
2019/12/12	7	330.00	28.1	329.75	331.50	-21	31,264	-0.07%
2019/12/11	1	313.09	5	318.00	319.00	-4	30,929	-0.01%
2019/12/10	13	314.69	0	0.00	313.50	13	30,843	0.04%
2019/12/09	0	0.00	3	315.83	316.00	-3	31,103	-0.01%
2019/12/05	0	312.00	35.3	311.31	312.00	-35.3	31,196	-0.11%
2019/12/04	7	304.43	0	0.00	306.00	7	31,045	0.02%
2019/12/03	3	305.67	0	0.00	307.00	3	31,433	0.01%
2019/12/02	0	308.00	91	307.17	307.50	-91	31,397	-0.29%
2019/11/29	13	306.27	0	0.00	305.00	13	31,426	0.04%
2019/11/28	2	310.00	1	311.00	309.50	1	31,154	0.00%
2019/11/27	1.2	310.59	0	0.00	311.00	1.2	31,422	0.00%
2019/11/25	9	309.72	3	307.00	307.00	6	30,007	0.02%
2019/11/22	5	310.00	0	0.00	309.00	5	30,519	0.02%
2019/11/21	11	309.00	2	309.25	311.00	9	30,634	0.03%
2019/11/20	6	312.58	34	312.57	313.50	-28	30,402	-0.09%
2019/11/19	10.1	311.49	36	313.14	315.00	-25.9	30,394	-0.09%
2019/11/18	7	308.00	64	309.04	311.00	-57	30,206	-0.19%
2019/11/15	1	305.02	51	305.50	307.00	-50	30,227	-0.17%
2019/11/14	9	303.39	0	0.00	303.50	9	30,148	0.03%
2019/11/13	0	0.00	150	302.50	304.00	-150	30,309	-0.49%	大賣/鉅額交易
2019/11/12	5	304.00	7	303.64	305.00	-2	30,466	-0.01%
2019/11/11	1	301.00	5	301.00	301.00	-4	30,761	-0.01%
2019/11/08	13	306.88	5	305.50	305.50	8	30,561	0.03%
2019/11/07	6	308.33	5	308.00	309.00	1	30,497	0.00%
2019/11/06	21	310.55	1	311.00	311.00	20	30,521	0.07%
2019/11/05	14	308.00	2	310.50	310.50	12	30,643	0.04%
2019/11/04	2	302.02	15	307.33	307.00	-13	31,085	-0.04%
2019/11/01	1	297.00	5	297.00	299.00	-4	31,197	-0.01%
2019/10/31	2	299.50	1	300.50	298.50	1	31,595	0.00%
2019/10/30	1.1	296.82	1	299.50	299.50	0.1	31,413	0.00%
2019/10/29	1	297.00	10	297.25	298.50	-9	31,401	-0.03%
2019/10/28	6.1	295.08	5	294.50	294.50	1.1	31,168	0.00%
2019/10/25	1	293.00	15	293.17	293.50	-14	31,126	-0.04%
2019/10/24	0	0.00	3	293.00	293.00	-3	31,088	-0.01%
2019/10/23	6	291.50	5	293.00	293.00	1	31,111	0.00%
2019/10/22	2	293.00	3	292.67	294.00	-1	31,029	0.00%
2019/10/21	53	289.52	14	289.29	290.00	39	31,083	0.13%
2019/10/18	5	293.20	3	292.00	293.00	2	31,031	0.01%
2019/10/17	7	292.64	0	0.00	293.50	7	31,275	0.02%
2019/10/16	10	294.15	6	293.92	296.50	4	30,951	0.01%
2019/10/15	10	294.15	3	293.50	293.50	7	30,706	0.02%
2019/10/14	5.2	290.67	4	290.88	290.00	1.2	30,429	0.00%
2019/10/09	9	283.11	2	282.00	282.00	7	30,147	0.02%
2019/10/08	5	285.00	3	284.33	286.50	2	29,959	0.01%
2019/10/07	1	278.50	1	279.00	278.00	0	29,891	0.00%
2019/10/03	13	275.81	10	276.95	276.50	3	29,684	0.01%
2019/10/02	1	280.50	2	279.75	279.50	-1	29,616	0.00%
2019/10/01	7	278.14	10	279.80	280.00	-3	29,510	-0.01%
2019/09/27	11	271.68	9	271.78	272.00	2	28,606	0.01%
2019/09/26	2	267.50	5	267.60	268.00	-3	28,410	-0.01%
2019/09/25	1	264.50	5	264.50	266.00	-4	28,314	-0.01%
2019/09/24	4	263.63	6.1	264.92	265.00	-2.1	29,068	-0.01%
2019/09/23	1	263.00	1	264.00	264.00	0	29,096	0.00%
2019/09/20	2	265.00	0	0.00	264.00	2	29,578	0.01%
2019/09/19	1	265.50	0	0.00	265.00	1	29,307	0.00%
2019/09/18	1	267.00	6	268.17	267.00	-5	29,362	-0.02%
2019/09/17	1	266.00	0	0.00	265.00	1	29,290	0.00%
2019/09/16	4	264.50	0	0.00	265.50	4	29,849	0.01%
2019/09/12	3.1	262.18	1	262.50	262.50	2.1	29,936	0.01%
2019/09/11	0	263.00	0	0.00	263.00	0	30,339	0.00%
2019/09/10	0	0.00	5	262.00	261.50	-5	30,212	-0.02%
2019/09/09	0	0.00	0.2	264.50	265.00	-0.2	30,573	0.00%
2019/09/06	4	263.75	9	264.00	263.50	-5	30,818	-0.02%
2019/09/05	0	0.00	21	262.67	263.00	-21	30,945	-0.07%
2019/09/04	2	257.25	12	256.46	257.50	-10	30,627	-0.03%
2019/09/03	7	255.14	2	254.00	254.00	5	30,784	0.02%
2019/09/02	1	258.00	1	257.51	257.50	0	30,944	0.00%
2019/08/30	0	0.00	2	257.75	259.00	-2	31,277	-0.01%
2019/08/29	2	254.00	0	0.00	254.00	2	31,177	0.01%
2019/08/27	1	249.50	0	0.00	250.00	1	31,523	0.00%
2019/08/26	6	249.42	2	248.50	248.50	4	31,453	0.01%
2019/08/22	1	254.50	1	255.00	254.00	0	31,606	0.00%
2019/08/21	3	254.00	4	254.75	254.50	-1	32,828	0.00%
2019/08/20	1	253.00	2	254.00	254.50	-1	33,082	0.00%
2019/08/19	1	253.00	4	252.88	252.00	-3	33,349	-0.01%
2019/08/16	6	250.25	0	0.00	250.00	6	33,926	0.02%
2019/08/15	5	247.50	0	0.00	248.00	5	34,080	0.01%
2019/08/14	0	0.00	1	252.50	249.50	-1	34,953	0.00%
2019/08/13	14	248.18	10	248.05	246.50	4	35,018	0.01%
2019/08/12	2	251.50	0	0.00	251.00	2	35,277	0.01%
2019/08/08	4	249.50	7	252.71	253.50	-3	35,408	-0.01%
2019/08/07	7	249.07	0	0.00	248.00	7	35,527	0.02%
2019/08/06	26	244.54	10	246.15	248.50	16	35,787	0.04%
2019/08/05	10	247.50	0	0.00	246.50	10	35,281	0.03%
2019/08/02	17	252.82	13.6	250.72	251.50	3.4	34,733	0.01%
2019/08/01	2	256.00	0	0.00	256.50	2	34,392	0.01%
2019/07/31	6	258.17	1	259.00	259.50	5	34,318	0.01%
2019/07/30	2	260.25	0	0.00	260.00	2	34,219	0.01%
2019/07/29	1	260.00	1	261.50	261.00	0	34,388	0.00%
2019/07/26	1	262.00	1	261.00	261.00	0	34,594	0.00%
2019/07/25	1	263.00	1	264.00	265.00	0	34,705	0.00%
2019/07/24	2	263.50	1	264.00	265.00	1	34,761	0.00%
2019/07/23	0	0.00	6	263.75	264.00	-6	34,884	-0.02%
2019/07/22	0	0.00	1	263.00	264.00	-1	35,188	0.00%
2019/07/19	0	0.00	7	260.57	259.00	-7	35,203	-0.02%
2019/07/18	0	0.00	3.6	254.00	254.00	-3.6	34,649	-0.01%
2019/07/17	6.6	252.85	8	253.06	252.00	-1.4	34,724	0.00%
2019/07/16	2	255.00	3	255.83	256.00	-1	34,713	0.00%
2019/07/15	0	254.00	5	251.30	254.50	-5	35,101	-0.01%
2019/07/12	1	251.00	3	250.33	250.50	-2	35,239	-0.01%
2019/07/11	1	249.99	18	249.19	250.00	-17	35,478	-0.05%
2019/07/10	16	245.78	9	245.94	247.00	7	35,287	0.02%
2019/07/09	1	241.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	2	240.50	10	243.30	242.50	-8	35,128	-0.02%
2019/07/05	2	242.00	1	245.00	243.00	1	35,080	0.00%
2019/07/04	0	0.00	1	244.50	244.00	-1	35,130	0.00%
2019/07/03	10	243.35	6	242.83	242.50	4	35,211	0.01%
2019/07/02	0.8	248.50	3	249.00	249.00	-2.3	35,473	-0.01%
2019/07/01	25.3	248.22	18	247.67	248.50	7.3	35,486	0.02%
2019/06/28	8	239.00	6	239.67	239.00	2	34,784	0.01%
2019/06/27	18	239.53	15	239.80	240.50	3	34,940	0.01%
2019/06/26	14	234.46	5	234.50	234.50	9	34,710	0.03%
2019/06/25	11	238.91	3	239.33	238.50	8	34,483	0.02%
2019/06/24	4	241.00	2	240.50	241.00	2	34,384	0.01%
2019/06/21	0	0.00	5	247.80	248.50	-5	33,994	-0.01%
2019/06/20	6	243.33	6	244.33	245.00	0	33,296	0.00%
2019/06/19	4	241.63	21	242.24	244.00	-17	33,047	-0.05%
2019/06/18	1	234.50	15	235.03	235.50	-14	32,647	-0.04%
2019/06/17	39	233.05	20	234.03	233.00	19	32,554	0.06%
2019/06/14	11	237.23	3	237.17	236.00	8	31,946	0.03%
2019/06/13	30	241.63	3	240.50	240.00	27	31,861	0.08%
2019/06/12	4	245.50	41	245.56	246.00	-37	31,873	-0.12%
2019/06/11	4	242.88	3	244.00	244.50	1	31,664	0.00%
2019/06/10	1	239.00	22	238.77	240.00	-21	31,473	-0.07%
2019/06/06	5	230.90	10	231.70	232.00	-5	31,277	-0.02%
2019/06/05	16	235.03	10	236.50	235.00	6	31,087	0.02%
2019/06/04	9	233.83	1.1	233.15	233.00	7.9	30,971	0.03%
2019/06/03	32	237.78	2	233.75	238.00	30	30,849	0.10%
2019/05/31	10	235.20	6	234.58	235.50	4	30,672	0.01%
2019/05/30	10	230.30	5	230.50	231.00	5	30,282	0.02%
2019/05/29	3	228.17	16	228.72	229.50	-13	30,468	-0.04%
2019/05/28	4	231.25	2	230.50	230.50	2	30,613	0.01%
2019/05/27	5	232.10	2	231.00	231.00	3	29,435	0.01%
2019/05/24	1	231.00	5	233.20	233.00	-4	29,245	-0.01%
2019/05/23	13	230.50	4	230.00	230.00	9	29,012	0.03%
2019/05/22	11	238.45	26	238.69	238.00	-15	28,597	-0.05%
2019/05/21	28	234.54	2	234.75	234.00	26	28,528	0.09%
2019/05/20	3	241.50	2	240.50	238.00	1	27,471	0.00%
2019/05/17	4	242.13	10	243.90	241.50	-6	27,101	-0.02%
2019/05/16	10	247.90	5	248.40	247.00	5	26,831	0.02%
2019/05/15	3	251.33	4	250.00	249.00	-1	26,730	0.00%
2019/05/14	8	247.19	1	250.00	248.50	7	26,593	0.03%
2019/05/13	10	251.75	1	250.00	250.50	9	26,332	0.03%
2019/05/10	3	256.67	1	256.50	256.00	2	27,166	0.01%
2019/05/09	9	257.50	1	256.00	256.50	8	27,602	0.03%
2019/05/08	2	260.75	2	260.00	260.00	0	27,727	0.00%
2019/05/07	3	260.83	6	262.17	262.50	-3	27,735	-0.01%
2019/05/06	13	259.31	3	259.00	259.00	10	28,085	0.04%
2019/05/03	8	261.88	29	262.41	265.00	-21	27,979	-0.08%
2019/05/02	9	260.17	2	260.50	259.00	7	27,760	0.03%
2019/04/30	8	259.25	20	260.00	259.00	-12	27,790	-0.04%
2019/04/29	1	259.50	2	259.50	259.50	-1	27,717	0.00%
2019/04/26	8	260.75	2	258.75	260.00	6	28,026	0.02%
2019/04/24	1	268.50	0	0.00	269.00	1	27,530	0.00%
2019/04/23	0	0.00	2	268.00	268.00	-2	27,738	-0.01%
2019/04/19	5	266.20	8	268.56	264.50	-3	27,662	-0.01%
2019/04/18	1	264.00	5	264.80	264.50	-4	27,265	-0.01%
2019/04/17	0	0.00	2	260.75	261.50	-2	27,403	-0.01%
2019/04/16	0	0.00	1	256.50	257.00	-1	27,151	0.00%
2019/04/15	2	255.00	7	255.07	255.50	-5	27,414	-0.02%
2019/04/12	2	251.50	0	0.00	252.00	2	28,226	0.01%
2019/04/11	3	252.50	0	0.00	252.00	3	28,568	0.01%
2019/04/10	1	252.00	3	253.83	254.00	-2	28,702	-0.01%
2019/04/09	3	252.50	4	254.00	254.00	-1	28,762	0.00%
2019/04/08	3	251.50	2	251.75	253.00	1	28,748	0.00%
2019/04/03	1	247.00	6	248.83	246.50	-5	28,270	-0.02%
2019/04/02	4	246.63	9	249.39	246.00	-5	28,177	-0.02%
2019/04/01	13	246.11	4	248.75	245.50	9	28,159	0.03%
2019/03/29	4	242.25	6	244.00	245.50	-2	27,657	-0.01%
2019/03/28	2	241.00	0	0.00	242.00	2	27,912	0.01%
2019/03/27	3	241.83	0	0.00	241.50	3	28,265	0.01%
2019/03/26	3	242.50	4	244.00	244.00	-1	28,279	0.00%
2019/03/25	5	242.00	0	0.00	241.50	5	28,450	0.02%
2019/03/22	1	245.50	2	247.50	248.50	-1	28,447	0.00%
2019/03/21	0	0.00	2	245.00	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	2	241.50	242.00	-2	28,808	-0.01%
2019/03/19	1	238.00	1	240.00	240.50	0	28,867	0.00%
2019/03/18	1	239.50	3	240.33	241.00	-2	29,082	-0.01%
2019/03/15	1	235.50	7	237.29	239.00	-6	28,958	-0.02%
2019/03/14	5	235.00	0	0.00	234.50	5	28,816	0.02%
2019/03/13	2	234.25	1	236.50	237.00	1	29,199	0.00%
2019/03/12	1	234.54	14	235.93	235.50	-13	29,571	-0.04%
2019/03/11	1	227.50	1	229.50	230.50	0	29,841	0.00%
2019/03/08	9	230.11	0	232.00	230.00	9	30,210	0.03%
2019/03/06	4	234.50	3	235.00	234.00	1	31,226	0.00%
2019/03/05	4	233.38	1	233.00	233.00	3	31,294	0.01%
2019/03/04	1	235.00	5	239.50	235.50	-4	31,360	-0.01%
2019/02/27	4	238.00	0	0.00	239.00	4	31,209	0.01%
2019/02/26	5	237.30	5	239.00	239.50	0	30,872	0.00%
2019/02/25	2	236.75	0	0.00	238.00	2	30,829	0.01%
2019/02/22	0	0.00	1	235.50	236.50	-1	31,016	0.00%
2019/02/21	3	235.83	2	235.50	236.50	1	31,342	0.00%
2019/02/20	4	233.88	32	232.97	234.50	-28	31,595	-0.09%
2019/02/19	2	229.75	1	229.00	229.00	1	31,867	0.00%
2019/02/14	4	227.63	2	228.50	227.00	2	32,239	0.01%
2019/02/13	3	228.83	0	0.00	229.00	3	32,233	0.01%
2019/02/12	1	229.00	4	230.00	230.00	-3	32,143	-0.01%
2019/02/11	1	226.50	23	228.09	228.00	-22	32,066	-0.07%
2019/01/30	8	220.63	1	221.00	221.00	7	31,335	0.02%
2019/01/29	15	222.90	5	222.50	222.50	10	31,098	0.03%
2019/01/28	0	0.00	7	228.50	229.00	-7	30,837	-0.02%
2019/01/25	0	0.00	0.5	225.00	226.00	-0.5	30,916	0.00%
2019/01/23	1	221.00	1	220.50	220.50	0	31,354	0.00%
2019/01/22	1	220.00	0	0.00	223.00	1	31,557	0.00%
2019/01/21	5	222.10	0	0.00	221.00	5	31,383	0.02%
2019/01/18	13	219.00	14	218.07	218.50	-1	31,533	0.00%
2019/01/17	7	220.50	0	0.00	220.50	7	31,964	0.02%
2019/01/16	6	218.33	3	218.33	217.50	3	32,350	0.01%
2019/01/15	0	0.00	4	219.75	221.00	-4	32,413	-0.01%
2019/01/11	0	0.00	2	220.00	220.50	-2	32,432	-0.01%
2019/01/09	0	0.00	17	215.03	215.50	-17	32,755	-0.05%
2019/01/08	1	211.99	5	211.70	211.00	-4	32,614	-0.01%
2019/01/07	5	213.00	3	212.33	213.00	2	32,940	0.01%
2019/01/04	6.1	208.84	6	209.83	208.00	0.1	33,136	0.00%
2019/01/03	6	215.67	1	215.50	215.50	5	33,613	0.01%
2019/01/02	8	221.00	0	0.00	219.50	8	33,526	0.02%
2018/12/28	0	0.00	4	225.25	225.50	-4	33,826	-0.01%
2018/12/27	5	221.00	10	221.95	223.00	-5	34,005	-0.01%
2018/12/26	1	218.00	0	0.00	216.50	1	34,253	0.00%
2018/12/25	8	215.81	0	0.00	217.50	8	34,399	0.02%
2018/12/24	0	0.00	5	220.00	220.00	-5	34,716	-0.01%
2018/12/22	5	221.50	0	0.00	221.50	5	34,704	0.01%
2018/12/20	2.5	221.50	0	0.00	221.00	2.5	35,193	0.01%
2018/12/19	0	0.00	1	225.50	225.50	-1	35,022	0.00%
2018/12/17	0	0.00	3	223.50	223.50	-3	35,117	-0.01%
2018/12/14	3	221.00	2	221.00	222.50	1	35,295	0.00%
2018/12/11	0	0.00	2	222.25	222.50	-2	35,640	-0.01%
2018/12/06	4	220.88	0	0.00	220.00	4	36,331	0.01%
2018/12/05	36	225.44	9	225.56	226.00	27	36,233	0.07%
2018/12/04	5	232.30	6	233.33	234.00	-1	36,215	0.00%
2018/12/03	0	234.00	2	234.50	235.00	-2	36,196	-0.01%
2018/11/30	6	226.33	1	227.00	225.50	5	36,035	0.01%
2018/11/29	6	229.92	9	229.83	229.00	-3	35,850	-0.01%
2018/11/28	5	223.10	3	226.50	226.50	2	35,682	0.01%
2018/11/27	2	220.50	2	224.00	224.00	0	35,720	0.00%
2018/11/26	0	0.00	9	223.17	223.00	-9	36,427	-0.02%
2018/11/23	1	219.00	0	0.00	218.50	1	36,731	0.00%
2018/11/22	6	221.25	0	0.00	219.00	6	37,430	0.02%
2018/11/21	6	216.92	3	217.17	219.00	3	37,676	0.01%
2018/11/20	5	218.50	0	0.00	218.00	5	37,341	0.01%
2018/11/19	5	222.40	3.7	222.96	222.00	1.3	36,906	0.00%
2018/11/16	28	226.23	3	226.17	226.00	25	36,377	0.07%
2018/11/15	0	0.00	4	231.13	231.00	-4	35,810	-0.01%
2018/11/13	1	227.00	0	0.00	227.50	1	35,623	0.00%
2018/11/12	0	0.00	8	233.75	231.50	-8	35,349	-0.02%
2018/11/09	3	232.50	2	231.00	231.00	1	35,281	0.00%
2018/11/06	4	232.88	22	233.64	234.50	-18	34,818	-0.05%
2018/11/02	0	0.00	5	235.50	236.50	-5	34,406	-0.01%
2018/11/01	2	236.00	1	236.00	235.50	1	34,300	0.00%
2018/10/31	8	229.50	56	230.68	234.00	-48	34,006	-0.14%
2018/10/30	0	0.00	1	221.50	223.00	-1	33,423	0.00%
2018/10/29	24	222.75	15	222.83	222.50	9	33,362	0.03%
2018/10/26	10	219.85	5	219.20	221.00	5	33,434	0.01%
2018/10/25	9	220.50	21	220.43	219.50	-12	33,290	-0.04%
2018/10/24	5	228.70	7	230.07	229.50	-2	32,503	-0.01%
2018/10/23	7	232.36	0	0.00	230.00	7	32,145	0.02%
2018/10/22	2	232.50	0	0.00	237.00	2	32,051	0.01%
2018/10/19	0	0.00	1	236.00	236.00	-1	32,078	0.00%
2018/10/18	5	236.90	3.1	237.34	236.50	1.9	31,964	0.01%
2018/10/17	17	239.91	3	241.00	238.50	14	31,994	0.04%
2018/10/16	10	234.00	12	233.92	237.00	-2	32,157	-0.01%
2018/10/15	5	231.80	11	232.00	230.50	-6	33,254	-0.02%
2018/10/12	8	234.19	6	231.42	237.00	2	33,283	0.01%
2018/10/11	31	230.79	16	229.53	227.50	15	33,261	0.05%
2018/10/09	3	244.17	3	243.17	244.00	0	32,062	0.00%
2018/10/08	26	243.12	17	245.76	243.50	9	31,849	0.03%
2018/10/05	20	249.85	12	250.79	250.00	8	31,508	0.03%
2018/10/04	15	254.63	9	254.78	254.00	6	31,236	0.02%
2018/10/02	9	258.33	0	0.00	257.50	9	30,877	0.03%
2018/10/01	1	261.00	1.4	263.00	263.00	-0.4	30,924	0.00%
2018/09/28	4	261.38	2	261.00	262.50	2	31,075	0.01%
2018/09/27	2	263.50	4	265.00	265.00	-2	30,719	-0.01%
2018/09/25	2.1	263.00	6	262.17	263.50	-3.9	30,398	-0.01%
2018/09/21	2	260.00	0	0.00	261.50	2	30,551	0.01%
2018/09/20	1	258.50	6	259.17	260.00	-5	30,582	-0.02%
2018/09/19	5	258.00	13	259.77	258.00	-8	30,735	-0.03%
2018/09/18	11	254.91	0	0.00	254.50	11	30,430	0.04%
2018/09/17	10	257.00	2	259.25	258.00	8	30,582	0.03%
2018/09/14	19	257.16	47	259.14	261.00	-28	30,987	-0.09%
2018/09/13	23	254.48	1	255.00	255.00	22	31,093	0.07%
2018/09/12	9	260.06	9.4	259.95	260.50	-0.4	31,010	0.00%
2018/09/11	6.2	259.68	0	0.00	260.00	6.2	31,058	0.02%
2018/09/10	2	264.00	0	0.00	264.50	2	31,505	0.01%
2018/09/07	0	0.00	1	263.00	264.00	-1	31,635	0.00%
2018/09/05	3.2	262.82	6	262.42	264.00	-2.9	31,614	-0.01%
2018/09/04	8	257.44	3	257.50	257.50	5	31,370	0.02%
2018/09/03	1	257.00	4	257.00	257.00	-3	31,166	-0.01%
2018/08/31	14	255.54	13	256.46	256.00	1	31,124	0.00%
2018/08/30	30.2	262.96	19	264.08	263.50	11.2	30,395	0.04%
2018/08/29	2.1	254.67	22	256.02	259.00	-19.9	30,087	-0.07%
2018/08/28	3	249.17	0	0.00	249.50	3	29,601	0.01%
2018/08/27	5	245.00	0	0.00	245.00	5	29,510	0.02%
2018/08/24	1	244.00	0	0.00	243.50	1	29,809	0.00%
2018/08/23	0.1	244.00	0	0.00	244.50	0.1	31,180	0.00%
2018/08/22	7	242.00	3	242.00	242.00	4	31,761	0.01%
2018/08/17	0	0.00	10	240.50	239.50	-10	31,983	-0.03%
2018/08/16	10	239.00	0	0.00	239.00	10	31,902	0.03%
2018/08/13	9	239.78	5	240.00	240.50	4	32,080	0.01%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	1.1	246.00	4	245.50	247.50	-3	32,444	-0.01%
2018/08/07	2	244.00	1	244.00	241.50	1	32,435	0.00%
2018/08/06	2	245.00	2	245.00	245.50	0	32,428	0.00%
2018/08/03	0	0.00	21	246.31	247.00	-21	32,568	-0.06%
2018/08/02	28	244.73	43	244.27	244.50	-15	32,607	-0.05%
2018/07/31	2	243.00	0	0.00	246.00	2	32,997	0.01%
2018/07/30	3	244.50	1	245.00	245.50	2	32,923	0.01%
2018/07/27	1	242.50	7	243.00	244.50	-6	33,017	-0.02%
2018/07/26	6	240.50	3	241.00	241.00	3	33,123	0.01%
2018/07/25	0	0.00	2	240.50	240.50	-2	33,250	-0.01%
2018/07/24	9	240.17	5	240.80	241.00	4	33,366	0.01%
2018/07/23	3.1	241.15	1	243.50	241.00	2.1	33,482	0.01%
2018/07/20	0.1	236.00	62	235.06	237.50	-62	33,414	-0.19%
2018/07/19	1	226.00	10	226.00	224.50	-9	32,463	-0.03%
2018/07/18	8	222.63	5	223.40	223.00	3	32,412	0.01%
2018/07/17	5	222.00	0	0.00	221.50	5	32,829	0.02%
2018/07/13	1	223.50	8	223.50	224.50	-7	34,853	-0.02%
2018/07/12	3	219.67	0	0.00	220.50	3	35,054	0.01%
2018/07/11	7	218.64	0	0.00	220.00	7	35,369	0.02%
2018/07/10	2	222.75	4	223.13	222.00	-2	35,343	-0.01%
2018/07/09	1	222.50	3	220.50	221.50	-2	35,335	-0.01%
2018/07/06	8	216.00	5	216.70	217.00	3	34,988	0.01%
2018/07/05	2	214.50	2	214.25	214.50	0	34,825	0.00%
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	17	217.65	18	216.58	214.00	-1	35,380	0.00%
2018/06/29	7	215.93	4	215.88	216.50	3	35,116	0.01%
2018/06/28	2.5	211.20	1	213.50	212.00	1.5	34,561	0.00%
2018/06/27	3	213.17	0	0.00	213.00	3	34,197	0.01%
2018/06/26	10	215.50	12	215.50	214.50	-2	34,118	-0.01%
2018/06/25	8	218.69	5	218.90	218.00	3	33,893	0.01%
2018/06/22	3	225.50	0	0.00	227.50	3	33,591	0.01%
2018/06/21	0	0.00	11	227.00	226.50	-11	33,470	-0.03%
2018/06/20	7	224.50	8	225.00	226.00	-1	33,799	0.00%
2018/06/19	16	224.75	4	225.00	225.00	12	33,570	0.04%
2018/06/15	2	225.75	5	225.70	231.00	-3	33,033	-0.01%
2018/06/14	9	228.83	10	229.00	226.50	-1	32,572	0.00%
2018/06/13	5	229.00	28	229.80	232.00	-23	32,313	-0.07%
2018/06/12	5	224.90	3	226.17	229.00	2	32,759	0.01%
2018/06/11	1	225.50	1	226.50	226.00	0	32,578	0.00%
2018/06/08	7	226.93	0	0.00	227.00	7	32,607	0.02%
2018/06/07	5	229.10	2	230.25	230.00	3	32,765	0.01%
2018/06/06	0	0.00	1	230.00	230.00	-1	32,750	0.00%
2018/06/05	3	228.33	6	229.25	229.00	-3	32,574	-0.01%
2018/06/04	0	0.00	6	227.75	229.00	-6	32,455	-0.02%
2018/05/31	10	222.70	3	222.00	224.00	7	32,409	0.02%
2018/05/30	7	221.29	2	224.00	221.00	5	31,255	0.02%
2018/05/29	8	224.31	4	225.00	225.00	4	31,011	0.01%
2018/05/28	1	229.50	0	0.00	227.00	1	31,243	0.00%
2018/05/25	2	228.75	0	0.00	228.50	2	31,628	0.01%
2018/05/24	2	229.25	1	229.00	229.00	1	31,951	0.00%
2018/05/23	2	229.50	3	230.17	228.50	-1	32,176	0.00%
2018/05/22	7	230.50	3	229.00	229.00	4	32,384	0.01%
2018/05/21	12	229.42	3	229.50	229.00	9	33,201	0.03%
2018/05/18	4	224.25	6	223.50	223.50	-2	33,520	-0.01%
2018/05/17	9	230.11	3	226.50	226.50	6	34,144	0.02%
2018/05/16	1	229.00	2	229.50	230.50	-1	34,198	0.00%
2018/05/15	1	231.00	0	0.00	230.50	1	35,284	0.00%
2018/05/11	0	233.00	2	232.00	233.00	-2	36,958	-0.01%
2018/05/10	0	0.00	1	230.50	229.50	-1	36,874	0.00%
2018/05/08	1	227.50	2	226.25	228.00	-1	37,064	0.00%
2018/05/07	20	223.13	1	225.00	223.50	19	37,006	0.05%
2018/05/04	0	0.00	30	223.00	223.00	-30	37,110	-0.08%
2018/05/03	2	221.00	7	221.29	220.50	-5	37,294	-0.01%
2018/05/02	5	224.60	2	223.00	223.00	3	37,478	0.01%
2018/04/30	2	225.75	3	226.00	227.00	-1	37,532	0.00%
2018/04/27	2	223.00	1	222.50	223.50	1	37,613	0.00%
2018/04/26	5	223.80	6	223.67	222.00	-1	37,760	0.00%
2018/04/25	4	225.25	9	225.06	225.00	-5	37,796	-0.01%
2018/04/24	15	226.67	6.4	227.14	227.00	8.6	37,849	0.02%
2018/04/23	15.1	226.48	8	226.13	226.50	7.1	37,800	0.02%
2018/04/20	40	229.59	5	230.00	229.00	35	36,980	0.09%
2018/04/19	3	243.00	19	243.74	244.50	-16	35,299	-0.05%
2018/04/18	16	238.16	4	237.00	238.00	12	35,126	0.03%
2018/04/17	24	238.85	2	238.00	238.00	22	34,926	0.06%
2018/04/16	4	243.00	2	243.50	243.50	2	34,607	0.01%
2018/04/13	1	245.50	1	244.50	244.50	0	34,619	0.00%
2018/04/12	1	245.50	1	245.00	245.00	0	34,627	0.00%
2018/04/10	2	246.00	2	247.75	245.50	0	34,785	0.00%
2018/04/09	1	245.00	8	247.00	245.00	-7	34,854	-0.02%
2018/04/03	12	242.71	2	243.50	244.00	10	34,577	0.03%
2018/03/31	0	0.00	4	248.50	247.50	-4	34,507	-0.01%
2018/03/30	4	247.50	3	248.83	246.00	1	34,655	0.00%
2018/03/29	12	243.71	11	245.82	244.00	1	34,601	0.00%
2018/03/28	9	244.89	22	247.73	245.00	-13	34,075	-0.04%
2018/03/27	0	0.00	21	248.40	251.00	-21	33,899	-0.06%
2018/03/26	47	242.32	10	242.30	243.50	37	33,692	0.11%
2018/03/23	34	245.41	10	245.00	245.00	24	33,514	0.07%
2018/03/22	8	250.88	6	253.33	251.50	2	33,070	0.01%
2018/03/21	3	252.67	9.1	251.89	252.50	-6.1	32,862	-0.02%
2018/03/20	6	252.42	1	252.50	253.00	5	33,090	0.02%
2018/03/19	10	251.60	9	254.39	255.00	1	33,013	0.00%
2018/03/16	25	250.68	14	253.07	255.00	11	32,954	0.03%
2018/03/15	1	256.50	1.2	255.87	255.00	-0.2	32,269	0.00%
2018/03/14	1.2	256.07	2	257.25	257.00	-0.9	32,291	0.00%
2018/03/13	10	259.00	31.4	257.55	259.00	-21.4	32,532	-0.07%
2018/03/08	1	250.00	1	251.00	249.50	0	32,997	0.00%
2018/03/07	4	247.00	0	0.00	247.00	4	33,036	0.01%
2018/03/06	0	0.00	16	247.69	250.00	-16	33,170	-0.05%
2018/03/05	4	241.50	6	242.25	241.50	-2	34,461	-0.01%
2018/03/02	38	239.37	1	239.50	240.00	37	34,446	0.11%
2018/03/01	3	243.00	1	243.00	243.00	2	34,659	0.01%
2018/02/27	1	246.00	4	248.88	246.00	-3	34,534	-0.01%
2018/02/26	7	246.50	306	245.52	246.50	-299	34,040	-0.88%	大賣/鉅額交易
2018/02/23	1	241.00	0	0.00	245.00	1	33,597	0.00%
2018/02/22	9	241.67	18	243.08	239.50	-9	33,593	-0.03%
2018/02/21	14	242.71	8	243.38	242.50	6	33,281	0.02%
2018/02/12	302	236.50	1	236.50	236.50	301	32,361	0.93%	大買/鉅額交易
2018/02/09	8	230.75	2	231.50	232.50	6	32,079	0.02%
2018/02/08	0	0.00	4	239.50	238.50	-4	31,259	-0.01%
2018/02/07	50	242.42	50	241.73	240.00	0	31,221	0.00%
2018/02/06	40	239.48	22	236.98	239.00	18	30,169	0.06%
2018/02/05	33	251.82	1	254.00	253.00	32	28,665	0.11%
2018/02/02	8	258.94	3	259.50	259.50	5	28,141	0.02%
2018/02/01	11	259.55	21	260.86	259.50	-10	28,051	-0.04%
2018/01/31	20	255.25	17	256.88	255.00	3	27,779	0.01%
2018/01/30	8	254.31	39	253.00	253.00	-31	27,379	-0.11%
2018/01/29	26	257.17	35	259.41	258.50	-9	27,115	-0.03%
2018/01/26	27	254.91	0	0.00	255.00	27	26,890	0.10%
2018/01/25	15	257.97	6	258.25	258.00	9	26,495	0.03%
2018/01/24	23	258.43	6	259.00	258.00	17	26,090	0.07%
2018/01/23	8	263.44	24	264.94	266.00	-16	25,771	-0.06%
2018/01/22	5	261.00	4	261.50	261.50	1	25,676	0.00%
2018/01/19	13	254.85	3	253.50	255.50	10	25,252	0.04%
2018/01/18	6	248.00	17	248.76	248.50	-11	24,628	-0.04%
2018/01/17	5	242.00	14	242.14	242.00	-9	24,080	-0.04%
2018/01/16	5	240.00	2	240.00	240.50	3	23,694	0.01%
2018/01/15	2	239.50	30	238.50	240.00	-28	23,596	-0.12%
2018/01/12	8	234.81	5	236.60	237.00	3	23,548	0.01%
2018/01/11	4	233.75	2	235.00	235.00	2	23,580	0.01%
2018/01/10	3	236.67	2	236.50	236.50	1	23,554	0.00%
2018/01/09	10	240.50	4	241.25	242.00	6	23,454	0.03%
2018/01/08	0.2	240.50	5	242.00	242.00	-4.8	23,468	-0.02%
2018/01/05	5	240.00	0	0.00	240.00	5	23,517	0.02%
2018/01/04	0	0.00	1	239.46	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	12	236.04	237.00	-12	24,422	-0.05%
2018/01/02	1	231.00	5	231.80	232.50	-4	24,194	-0.02%