台積電 (2330)-群益金鼎-西松券商分點個股進出

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
783
漲跌
▲29
漲幅
+3.85%
成交量
39,418張
產業
上市半導體類股
9578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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	6.4	777.51	19	777.31	783.00	-12.7	45,451	-0.03%
2024/04/23	4.1	756.25	9	758.22	754.00	-4.9	45,504	-0.01%
2024/04/22	30.8	746.88	20.5	745.01	742.00	10.3	45,451	0.02%
2024/04/19	75.2	758.42	9.1	754.82	750.00	66.1	45,029	0.15%
2024/04/18	7.1	799.90	5.4	806.70	804.00	1.7	43,123	0.00%
2024/04/17	6.6	800.15	5.1	802.03	804.00	1.5	42,797	0.00%
2024/04/16	19.3	791.15	6.4	791.18	788.00	12.9	42,440	0.03%
2024/04/15	36.7	807.13	38.2	808.17	806.00	-1.5	41,990	0.00%
2024/04/12	0.4	820.27	3	825.98	818.00	-2.6	41,638	-0.01%
2024/04/11	0.1	818.76	3.2	816.69	820.00	-3.1	41,415	-0.01%
2024/04/10	8	816.82	0	0.00	815.00	8	41,251	0.02%
2024/04/09	8.4	813.21	24.9	809.90	819.00	-16.5	41,412	-0.04%
2024/04/08	1.1	788.99	6.1	787.02	783.00	-4.9	40,900	-0.01%
2024/04/03	44.6	781.14	45	782.71	780.00	-0.4	40,670	0.00%
2024/04/02	4.1	786.24	15.3	787.10	790.00	-11.2	40,580	-0.03%
2024/04/01	2.6	773.70	1.1	771.27	770.00	1.5	40,503	0.00%
2024/03/29	1.1	774.33	3.2	774.56	779.00	-2	40,421	0.00%
2024/03/28	9.3	770.95	6.2	772.24	769.00	3.1	40,274	0.01%
2024/03/27	1.5	781.49	1	780.00	779.00	0.5	40,132	0.00%
2024/03/26	36.1	783.89	8.1	786.47	782.00	28	40,235	0.07%
2024/03/25	14	785.78	0.1	782.00	780.00	13.9	40,186	0.03%
2024/03/22	1.6	783.71	1.8	784.23	785.00	-0.2	40,326	0.00%
2024/03/21	1.4	783.39	10.5	778.69	784.00	-9	40,250	-0.02%
2024/03/20	5.5	759.98	5.2	761.31	758.00	0.3	40,390	0.00%
2024/03/19	3.5	759.50	1	764.00	762.00	2.5	40,358	0.01%
2024/03/18	7.7	758.42	5	761.60	764.00	2.7	40,239	0.01%
2024/03/15	68.3	767.34	42	767.86	753.00	26.3	40,003	0.07%
2024/03/14	0	0.00	3.3	782.03	784.00	-3.3	39,238	-0.01%
2024/03/13	3.8	781.22	8.5	780.62	779.00	-4.7	39,097	-0.01%
2024/03/12	10.6	763.44	4.1	762.44	770.00	6.5	38,832	0.02%
2024/03/11	40.3	766.40	10.2	770.49	766.00	30.1	38,223	0.08%
2024/03/08	8.4	786.14	23.5	788.45	784.00	-15.1	37,515	-0.04%
2024/03/07	11.3	759.17	23.5	760.36	760.00	-12.2	36,513	-0.03%
2024/03/06	7.1	727.10	5.5	731.96	735.00	1.5	35,786	0.00%
2024/03/05	7.1	734.69	10.1	732.64	730.00	-3	35,845	-0.01%
2024/03/04	4.4	719.09	61.4	717.30	725.00	-57	35,187	-0.16%
2024/03/01	5.1	690.04	0	0.00	689.00	5.1	34,147	0.01%
2024/02/29	2.2	690.08	0.1	692.00	690.00	2.1	34,066	0.01%
2024/02/27	2.1	692.35	4.3	692.60	698.00	-2.2	33,328	-0.01%
2024/02/26	3.4	698.93	12.2	696.36	698.00	-8.8	33,020	-0.03%
2024/02/23	3.2	700.25	8.4	699.99	697.00	-5.2	32,906	-0.02%
2024/02/22	0	0.00	4.2	691.57	692.00	-4.2	32,731	-0.01%
2024/02/21	8.2	678.79	1.2	681.74	681.00	7.1	32,546	0.02%
2024/02/20	2.5	684.59	3.1	685.02	687.00	-0.6	32,404	0.00%
2024/02/19	6.6	677.42	3	678.67	678.00	3.6	32,373	0.01%
2024/02/16	25.8	688.52	2.8	688.65	683.00	23	32,637	0.07%
2024/02/15	13.5	699.15	54.5	700.13	697.00	-41	32,260	-0.13%
2024/02/05	3.2	645.09	9.9	644.23	646.00	-6.7	31,111	-0.02%
2024/02/02	2.1	631.98	2.3	630.57	635.00	-0.2	30,594	0.00%
2024/02/01	5.4	624.45	21.7	620.65	628.00	-16.3	30,374	-0.05%
2024/01/31	16.9	631.10	1	633.98	628.00	15.9	29,881	0.05%
2024/01/30	1.4	646.37	2.4	644.87	642.00	-1	29,440	0.00%
2024/01/29	1	646.00	3.4	646.45	648.00	-2.4	29,324	-0.01%
2024/01/26	0	643.00	7.6	643.49	644.00	-7.6	29,119	-0.03%
2024/01/25	1.2	639.83	56.2	637.58	642.00	-55	28,924	-0.19%
2024/01/24	2	629.49	17.5	628.91	627.00	-15.5	28,285	-0.05%
2024/01/23	3	623.67	8.8	627.43	628.00	-5.8	28,269	-0.02%
2024/01/22	2.4	626.87	75.8	630.41	626.00	-73.4	27,943	-0.26%
2024/01/19	104.4	617.58	269.8	620.42	626.00	-165.4	27,121	-0.61%	大買/大賣/鉅額交易
2024/01/18	3	587.01	68.5	587.95	588.00	-65.5	24,908	-0.26%
2024/01/17	1.2	582.53	1.1	580.95	581.00	0.1	24,732	0.00%
2024/01/16	2.2	580.09	5	586.20	580.00	-2.8	24,272	-0.01%
2024/01/15	1	587.00	0	0.00	586.00	1	24,197	0.00%
2024/01/12	2	585.96	9.5	585.19	584.00	-7.5	24,611	-0.03%
2024/01/11	1	584.99	5.1	586.98	586.00	-4.1	24,717	-0.02%
2024/01/10	0.1	581.00	6.6	585.00	584.00	-6.5	24,757	-0.03%
2024/01/09	32	583.19	145.8	586.70	586.00	-113.8	24,846	-0.46%	大賣/鉅額交易
2024/01/08	0.1	582.36	2.3	582.38	583.00	-2.1	24,802	-0.01%
2024/01/05	16.7	575.12	0.5	576.68	576.00	16.2	25,025	0.06%
2024/01/04	0.1	578.92	0.1	579.08	580.00	0	25,291	0.00%
2024/01/03	23.3	581.01	22	580.77	578.00	1.3	25,813	0.00%
2024/01/02	98.1	590.00	4	591.75	593.00	94.1	25,450	0.37%
2023/12/29	2	590.51	3.2	591.37	593.00	-1.2	25,432	0.00%
2023/12/28	0.1	590.44	1.4	591.67	593.00	-1.4	25,597	-0.01%
2023/12/27	0	0.00	211.7	589.17	592.00	-211.7	25,414	-0.83%	大賣/鉅額交易
2023/12/26	0.3	583.00	22.7	585.68	586.00	-22.4	25,282	-0.09%
2023/12/25	0	0.00	2.6	583.26	581.00	-2.6	25,343	-0.01%
2023/12/22	0	0.00	2.2	580.91	582.00	-2.2	25,464	-0.01%
2023/12/21	18	577.06	11	577.09	577.00	7	25,591	0.03%
2023/12/20	0	584.75	10.1	586.97	585.00	-10.1	25,461	-0.04%
2023/12/19	0	0.00	62.2	586.82	585.00	-62.2	25,310	-0.25%
2023/12/18	15	579.34	20.1	581.30	585.00	-5.1	25,370	-0.02%
2023/12/15	1.2	581.92	6.3	584.97	585.00	-5.1	25,345	-0.02%
2023/12/14	2.1	580.42	8.7	580.57	582.00	-6.6	24,755	-0.03%
2023/12/13	32.1	577.59	30	577.00	577.00	2.1	24,710	0.01%
2023/12/12	2.1	577.01	5.5	579.36	578.00	-3.5	25,035	-0.01%
2023/12/11	2.1	572.46	2.3	573.91	574.00	-0.3	24,831	0.00%
2023/12/08	3.1	570.17	2.2	576.82	570.00	0.9	24,645	0.00%
2023/12/07	2.1	567.50	0	568.00	566.00	2.1	24,353	0.01%
2023/12/06	10	568.01	10.7	570.93	570.00	-0.7	24,250	0.00%
2023/12/05	14.1	568.22	13	569.31	570.00	1.1	24,146	0.00%
2023/12/04	5.3	573.44	0	0.00	574.00	5.3	24,120	0.02%
2023/12/01	1.3	574.32	4	577.50	579.00	-2.8	23,907	-0.01%
2023/11/30	0.1	572.00	0	0.00	577.00	0.1	23,643	0.00%
2023/11/29	1.1	572.28	0	0.00	574.00	1.1	23,015	0.00%
2023/11/28	1.5	568.00	2	570.00	575.00	-0.5	22,828	0.00%
2023/11/27	5.3	571.12	0	0.00	568.00	5.3	23,063	0.02%
2023/11/24	0	575.00	0.1	576.00	575.00	0	23,006	0.00%
2023/11/23	10	575.00	11	575.00	578.00	-1	23,014	0.00%
2023/11/22	5.3	575.65	1.2	577.00	577.00	4.1	22,923	0.02%
2023/11/21	21	584.00	10.8	584.61	585.00	10.2	22,959	0.04%
2023/11/20	22.1	576.99	23	576.13	577.00	-0.9	22,748	0.00%
2023/11/17	15.4	581.11	10.1	582.98	580.00	5.3	22,725	0.02%
2023/11/16	0	0.00	1.6	579.06	583.00	-1.6	22,602	-0.01%
2023/11/15	1	578.00	14	581.23	581.00	-13	22,408	-0.06%
2023/11/14	2	574.00	4.7	573.02	572.00	-2.7	21,864	-0.01%
2023/11/13	0	0.00	35	573.19	571.00	-35	21,885	-0.16%
2023/11/10	0	559.00	1	555.00	557.00	-1	21,625	0.00%
2023/11/09	0	0.00	5.6	556.07	557.00	-5.6	21,644	-0.03%
2023/11/08	1	550.00	12.3	554.92	556.00	-11.3	21,773	-0.05%
2023/11/07	3	552.33	6.1	553.00	555.00	-3.1	21,811	-0.01%
2023/11/06	6.2	550.81	10.9	554.29	550.00	-4.7	21,863	-0.02%
2023/11/03	2.1	547.90	2.6	546.98	549.00	-0.5	21,616	0.00%
2023/11/02	2.1	542.05	7.3	542.81	547.00	-5.2	21,676	-0.02%
2023/11/01	1	528.03	0	0.00	528.00	1	21,426	0.00%
2023/10/31	1.4	530.07	0.5	529.40	529.00	0.9	21,637	0.00%
2023/10/30	11.4	532.51	10	531.00	532.00	1.4	21,635	0.01%
2023/10/26	10.8	532.74	3	532.00	531.00	7.8	21,691	0.04%
2023/10/25	3	550.30	2	547.03	544.00	1	21,530	0.00%
2023/10/24	1.3	542.33	0	0.00	544.00	1.3	21,458	0.01%
2023/10/23	13.2	545.86	15	546.13	544.00	-1.8	21,430	-0.01%
2023/10/20	6.3	549.96	6	552.50	556.00	0.3	21,377	0.00%
2023/10/19	0.2	543.00	3.2	543.00	546.00	-3	21,032	-0.01%
2023/10/18	276.5	543.74	1.3	548.31	540.00	275.2	21,428	1.28%	大買/鉅額交易
2023/10/17	0	0.00	1.6	550.19	551.00	-1.6	21,240	-0.01%
2023/10/16	4.4	543.72	3	544.99	545.00	1.4	21,309	0.01%
2023/10/13	0.1	547.78	7.7	551.85	553.00	-7.6	21,326	-0.04%
2023/10/12	0	549.00	3.6	549.00	550.00	-3.6	21,037	-0.02%
2023/10/11	2	541.99	14.8	541.93	544.00	-12.8	20,854	-0.06%
2023/10/06	0.2	532.00	4.2	531.74	532.00	-3.9	20,500	-0.02%
2023/10/05	2.1	528.42	4.1	527.75	528.00	-2	20,505	-0.01%
2023/10/04	9.8	520.57	1	522.00	520.00	8.8	20,386	0.04%
2023/10/03	0	531.00	4.2	531.76	529.00	-4.2	20,221	-0.02%
2023/10/02	5.4	531.92	2.1	532.05	533.00	3.3	20,293	0.02%
2023/09/28	55.7	523.00	56	524.00	523.00	-0.3	20,345	0.00%
2023/09/27	2.2	520.55	0	0.00	522.00	2.2	20,265	0.01%
2023/09/26	10.6	520.59	8	522.00	519.00	2.6	20,271	0.01%
2023/09/25	2.9	524.90	1	528.00	525.00	1.9	20,079	0.01%
2023/09/22	16.1	522.99	1	524.00	522.00	15.1	20,171	0.07%
2023/09/21	17.6	528.70	11	528.91	527.00	6.6	19,970	0.03%
2023/09/20	5.9	536.27	0	0.00	535.00	5.9	19,742	0.03%
2023/09/19	7.7	538.64	1	539.00	538.00	6.7	19,690	0.03%
2023/09/18	39.2	544.98	10	543.00	540.00	29.2	19,827	0.15%
2023/09/15	0	0.00	15.2	555.20	558.00	-15.2	19,578	-0.08%
2023/09/14	0	546.00	7.5	546.51	550.00	-7.5	19,139	-0.04%
2023/09/13	13	546.38	0	0.00	541.00	13	19,092	0.07%
2023/09/12	1.2	536.39	0	0.00	544.00	1.2	19,458	0.01%
2023/09/11	25.5	537.76	21	537.14	536.00	4.5	19,647	0.02%
2023/09/08	6.8	537.58	1	538.00	539.00	5.8	19,796	0.03%
2023/09/07	16.1	545.32	12	543.83	542.00	4.1	20,476	0.02%
2023/09/06	2.1	551.49	1	552.00	550.00	1.1	20,571	0.01%
2023/09/05	22.4	550.97	20	552.50	552.00	2.4	20,653	0.01%
2023/09/04	0	555.00	1.1	555.00	557.00	-1.1	20,834	-0.01%
2023/09/01	11	543.28	13.1	547.93	548.00	-2.1	21,135	-0.01%
2023/08/31	63.2	551.96	0	0.00	549.00	63.2	21,244	0.30%
2023/08/30	111	556.00	112.4	558.00	555.00	-1.4	20,850	-0.01%	大買/大賣/
2023/08/29	112	549.98	1	550.00	552.00	111	21,101	0.53%	大買/鉅額交易
2023/08/28	1.1	550.06	0.3	552.00	549.00	0.7	21,334	0.00%
2023/08/25	4.9	548.09	0	0.00	546.00	4.9	22,536	0.02%
2023/08/24	1	562.99	4.6	561.94	564.00	-3.6	22,803	-0.02%
2023/08/23	1.5	551.19	125.8	546.36	552.00	-124.3	23,325	-0.53%	大賣/鉅額交易
2023/08/22	1	541.00	1	544.00	541.00	0	24,576	0.00%
2023/08/21	3.4	538.33	0.7	536.27	537.00	2.6	25,396	0.01%
2023/08/18	4.5	540.39	1	542.00	539.00	3.5	25,437	0.01%
2023/08/17	123.3	541.77	45	541.69	544.00	78.3	25,471	0.31%	大買/
2023/08/16	2.4	539.02	0	0.00	542.00	2.4	25,376	0.01%
2023/08/15	5.4	541.19	0	0.00	542.00	5.4	25,440	0.02%
2023/08/14	5.1	539.44	18	538.06	541.00	-12.9	25,923	-0.05%
2023/08/11	2.2	548.66	3	549.67	546.00	-0.8	26,265	0.00%
2023/08/10	9.1	552.89	112	551.91	551.00	-102.9	26,324	-0.39%	大賣/鉅額交易
2023/08/09	112.1	554.25	1	553.00	554.00	111.1	26,248	0.42%	大買/鉅額交易
2023/08/08	2.2	554.83	0	0.00	552.00	2.2	26,315	0.01%
2023/08/07	0	560.36	1.4	559.29	558.00	-1.4	26,222	-0.01%
2023/08/04	6.4	554.69	1	555.00	554.00	5.4	26,296	0.02%
2023/08/02	2	559.48	5.1	559.41	561.00	-3.1	26,129	-0.01%
2023/08/01	0	566.00	0	0.00	567.00	0	25,890	0.00%
2023/07/31	3.1	563.06	129	570.44	565.00	-125.9	25,744	-0.49%	大賣/鉅額交易
2023/07/28	49.1	569.65	1.6	570.55	567.00	47.5	25,560	0.19%
2023/07/27	1	567.05	28	569.00	569.00	-27	25,440	-0.11%
2023/07/26	1.1	565.09	2	568.51	566.00	-0.9	25,492	0.00%
2023/07/25	2	567.50	1.1	567.82	569.00	0.9	25,684	0.00%
2023/07/24	39.5	557.55	32	558.09	558.00	7.5	25,850	0.03%
2023/07/21	112.1	559.54	23.5	561.74	560.00	88.6	25,950	0.34%	大買/
2023/07/20	36	580.17	0	582.00	579.00	36	25,786	0.14%
2023/07/19	1.1	583.90	0	0.00	581.00	1.1	25,816	0.00%
2023/07/18	3	581.69	5	585.00	581.00	-2	25,858	-0.01%
2023/07/17	3.4	588.00	1.1	588.91	591.00	2.3	25,796	0.01%
2023/07/14	0	588.00	6.2	589.47	591.00	-6.1	25,918	-0.02%
2023/07/13	2.2	588.39	10.8	587.68	585.00	-8.6	25,786	-0.03%
2023/07/12	4.6	574.17	2	575.98	578.00	2.6	25,606	0.01%
2023/07/11	0	0.00	1.1	572.90	577.00	-1.1	25,648	0.00%
2023/07/10	0	565.59	1.5	569.66	565.00	-1.5	25,775	-0.01%
2023/07/07	6.1	564.86	0	0.00	565.00	6.1	25,865	0.02%
2023/07/06	29.6	571.05	1	565.00	565.00	28.6	25,930	0.11%
2023/07/05	7	581.86	3	585.67	582.00	4	25,578	0.02%
2023/07/04	9	581.78	1	582.00	585.00	8	25,472	0.03%
2023/07/03	12.2	578.00	35.1	578.15	579.00	-22.9	25,609	-0.09%
2023/06/30	44.3	569.21	162	569.86	576.00	-117.7	25,755	-0.46%	大賣/鉅額交易
2023/06/29	47.1	576.22	1.1	578.00	573.00	46	25,697	0.18%
2023/06/28	1.1	574.96	0	0.00	574.00	1.1	25,703	0.00%
2023/06/27	1.3	570.52	1	572.00	572.00	0.3	25,687	0.00%
2023/06/26	39.9	575.03	30.3	576.99	574.00	9.6	25,597	0.04%
2023/06/21	33.2	580.21	30.1	582.00	581.00	3.1	25,510	0.01%
2023/06/20	30.3	581.00	30	584.00	583.00	0.3	25,594	0.00%
2023/06/19	2.3	583.49	0	0.00	583.00	2.3	26,029	0.01%
2023/06/16	4.3	585.48	2	588.96	589.00	2.3	26,095	0.01%
2023/06/15	3.1	590.00	3.2	590.02	591.00	-0.1	25,657	0.00%
2023/06/14	3.3	588.05	8.1	588.01	590.00	-4.8	25,753	-0.02%
2023/06/13	3.4	591.79	35.7	590.96	593.00	-32.3	25,726	-0.13%
2023/06/12	4	573.25	41.5	573.09	574.00	-37.5	25,178	-0.15%
2023/06/09	1	562.00	18.1	564.83	565.00	-17.1	25,079	-0.07%
2023/06/08	6	560.17	0	0.00	559.00	6	25,120	0.02%
2023/06/07	1	564.00	6.2	566.15	568.00	-5.2	25,136	-0.02%
2023/06/06	0	0.00	6.2	559.00	560.00	-6.2	25,036	-0.02%
2023/06/05	2.1	557.46	0.4	556.48	555.00	1.7	25,107	0.01%
2023/06/02	0.6	559.49	4.6	560.87	562.00	-4	25,241	-0.02%
2023/06/01	1.2	551.16	0.3	551.04	551.00	1	25,103	0.00%
2023/05/31	3	558.00	2	556.52	558.00	1	25,083	0.00%
2023/05/30	31	565.03	3.6	565.59	566.00	27.4	24,007	0.11%
2023/05/29	7	568.28	20.6	567.56	568.00	-13.6	23,997	-0.06%
2023/05/26	10	563.80	68.7	565.20	566.00	-58.7	23,782	-0.25%
2023/05/25	1	541.00	43.9	540.96	543.00	-42.9	22,609	-0.19%
2023/05/24	21	526.00	6.1	525.17	525.00	15	21,955	0.07%
2023/05/23	33	527.06	37.2	529.18	530.00	-4.2	21,862	-0.02%
2023/05/22	0.2	529.00	8.1	530.12	531.00	-7.9	21,870	-0.04%
2023/05/19	0	0.00	14.3	532.05	532.00	-14.3	22,050	-0.06%
2023/05/18	1.1	528.09	12.6	530.15	530.00	-11.5	22,015	-0.05%
2023/05/17	7	519.14	31	516.28	519.00	-24	22,326	-0.11%
2023/05/16	0	0.00	6.1	505.82	505.00	-6.1	22,000	-0.03%
2023/05/15	5	497.90	0	0.00	495.50	5	22,027	0.02%
2023/05/12	0	501.00	1	500.00	496.00	-1	22,278	0.00%
2023/05/11	0	501.00	1	500.00	499.00	-1	22,285	0.00%
2023/05/10	6.2	502.24	0	0.00	503.00	6.2	22,646	0.03%
2023/05/09	0	0.00	3.1	507.74	510.00	-3.1	22,723	-0.01%
2023/05/08	1	503.01	2	507.48	504.00	-1	22,966	0.00%
2023/05/05	2	500.99	0	0.00	500.00	2	23,305	0.01%
2023/05/04	1	498.98	1	498.50	498.00	0	23,897	0.00%
2023/05/03	1.3	496.27	0	0.00	496.00	1.3	24,239	0.01%
2023/05/02	2	500.75	0	502.00	501.00	2	25,256	0.01%
2023/04/28	4	499.12	4	499.63	502.00	0	27,073	0.00%
2023/04/27	3.1	491.45	1	493.50	493.50	2.1	27,121	0.01%
2023/04/26	4.5	493.99	5	494.00	491.50	-0.5	27,201	0.00%
2023/04/25	6.8	500.88	1	501.00	498.00	5.8	27,974	0.02%
2023/04/24	4.3	506.35	2.6	506.05	507.00	1.7	27,708	0.01%
2023/04/21	89.1	517.33	1.1	517.86	511.00	88	27,776	0.32%
2023/04/20	2	512.51	1	516.00	513.00	1	27,903	0.00%
2023/04/19	8.7	512.27	1	510.00	510.00	7.7	28,393	0.03%
2023/04/18	2.3	516.09	2	518.50	515.00	0.3	28,390	0.00%
2023/04/17	30.1	515.04	30	516.43	520.00	0.1	28,529	0.00%
2023/04/14	5.1	515.63	6.2	517.45	516.00	-1.2	28,605	0.00%
2023/04/13	11	514.04	2	513.00	510.00	9	28,552	0.03%
2023/04/12	9.6	519.80	2.1	519.51	520.00	7.6	28,488	0.03%
2023/04/11	5.2	523.48	3	523.33	524.00	2.2	28,475	0.01%
2023/04/10	117	530.30	0.2	530.83	529.00	116.8	28,640	0.41%	大買/鉅額交易
2023/04/07	1	530.99	1	531.00	531.00	0	28,687	0.00%
2023/04/06	1.1	526.18	0.1	528.31	530.00	1	28,691	0.00%
2023/03/31	4	533.50	1.1	537.83	533.00	2.9	28,682	0.01%
2023/03/30	1	535.00	11	535.00	535.00	-10	28,524	-0.04%
2023/03/29	0	0.00	1	532.98	530.00	-1	28,807	0.00%
2023/03/28	15.2	525.68	120.1	525.03	525.00	-104.8	29,037	-0.36%	大賣/鉅額交易
2023/03/27	119	534.29	5.3	532.75	531.00	113.7	29,101	0.39%	大買/鉅額交易
2023/03/24	3	536.67	3.7	537.83	539.00	-0.7	29,626	0.00%
2023/03/23	101.1	535.48	60.3	535.77	538.00	40.8	29,664	0.14%	大買/
2023/03/22	0	528.00	21.6	529.04	533.00	-21.6	29,729	-0.07%
2023/03/21	0	0.00	132	514.94	517.00	-132	29,578	-0.45%	大賣/鉅額交易
2023/03/20	2.4	513.07	1	517.00	512.00	1.4	29,623	0.00%
2023/03/17	135	515.00	6.5	515.85	518.00	128.5	29,857	0.43%	大買/鉅額交易
2023/03/16	141.3	506.80	125	508.02	505.00	16.3	29,759	0.05%	大買/大賣/
2023/03/15	2	511.02	1	511.00	511.00	1	30,002	0.00%
2023/03/14	2.2	511.51	1	511.00	510.00	1.2	30,291	0.00%
2023/03/13	20.1	511.50	234.3	511.26	516.00	-214.3	30,423	-0.70%	大賣/鉅額交易
2023/03/10	5.9	513.12	0.1	513.00	513.00	5.8	30,537	0.02%
2023/03/09	0	0.00	1.3	524.66	522.00	-1.3	30,832	0.00%
2023/03/08	2.2	520.91	0.1	521.00	521.00	2.1	31,424	0.01%
2023/03/07	10.1	524.96	1.4	523.63	524.00	8.7	31,652	0.03%
2023/03/06	20	518.00	25.1	520.40	521.00	-5.1	31,886	-0.02%
2023/03/03	5.4	519.25	2.1	523.70	516.00	3.3	32,186	0.01%
2023/03/02	2.1	518.01	50	518.70	519.00	-47.9	32,254	-0.15%
2023/03/01	2	512.00	5	517.81	522.00	-3	32,536	-0.01%
2023/02/24	3.2	515.86	93	523.51	511.00	-89.8	32,498	-0.28%
2023/02/23	82.3	512.08	5.1	518.51	518.00	77.2	32,298	0.24%
2023/02/22	8.3	506.19	126	506.01	507.00	-117.7	32,473	-0.36%	大賣/鉅額交易
2023/02/21	52.9	515.52	51	514.02	516.00	1.8	32,815	0.01%
2023/02/20	66.2	516.02	61	515.38	517.00	5.2	34,018	0.02%
2023/02/17	15.9	517.92	101	517.00	518.00	-85.1	35,571	-0.24%	大賣/
2023/02/16	113.2	528.13	12.3	527.65	528.00	100.9	36,136	0.28%	大買/
2023/02/15	21.4	525.31	20.3	524.42	525.00	1.2	36,969	0.00%
2023/02/14	87	544.99	3.7	544.66	545.00	83.3	36,474	0.23%
2023/02/13	3.1	540.62	87	543.83	541.00	-83.9	36,980	-0.23%
2023/02/10	87	542.25	141.9	544.01	545.00	-54.9	37,131	-0.15%	大賣/
2023/02/09	27	537.07	27.3	539.04	540.00	-0.3	37,247	0.00%
2023/02/08	0	0.00	17.3	537.72	540.00	-17.3	37,407	-0.05%
2023/02/07	53.6	524.73	2.1	525.00	523.00	51.5	37,484	0.14%
2023/02/06	100	530.74	1.1	529.94	526.00	99	37,468	0.26%
2023/02/03	2.1	539.38	16.1	539.25	542.00	-14	37,646	-0.04%
2023/02/02	1.2	539.65	16.9	539.04	540.00	-15.7	37,759	-0.04%
2023/02/01	3.2	527.14	2.1	525.12	530.00	1.1	37,711	0.00%
2023/01/31	17.9	529.54	98.5	534.49	522.00	-80.6	37,910	-0.21%
2023/01/30	4.3	537.60	46.9	539.04	543.00	-42.6	37,683	-0.11%
2023/01/17	0.1	502.00	7.7	501.97	503.00	-7.6	36,883	-0.02%
2023/01/16	4	504.25	31	504.51	505.00	-27	37,198	-0.07%
2023/01/13	1	505.00	40.9	502.25	500.00	-39.9	37,224	-0.11%
2023/01/12	3	487.50	6.6	486.52	486.50	-3.6	36,813	-0.01%
2023/01/11	5.1	483.49	4.1	483.63	484.50	1	37,236	0.00%
2023/01/10	2	484.25	26.5	485.79	486.00	-24.5	37,553	-0.07%
2023/01/09	3	474.33	15.6	474.86	481.00	-12.6	37,698	-0.03%
2023/01/06	1.4	455.82	2	457.75	458.50	-0.6	37,829	0.00%
2023/01/05	1.1	456.55	4	458.25	458.50	-2.9	38,114	-0.01%
2023/01/04	2	451.74	4	452.63	449.50	-2	38,613	-0.01%
2023/01/03	2.1	444.75	1	448.00	453.00	1.1	39,888	0.00%
2022/12/30	2.1	450.64	5	452.20	448.50	-2.9	40,170	-0.01%
2022/12/29	3.3	444.45	3	445.33	446.00	0.3	40,314	0.00%
2022/12/28	8.5	448.88	1	450.99	451.00	7.5	40,705	0.02%
2022/12/27	2.2	458.52	1.1	460.09	457.00	1.1	40,835	0.00%
2022/12/26	1.3	455.52	2	455.75	456.50	-0.7	41,264	0.00%
2022/12/23	16.2	456.12	0	0.00	455.00	16.2	41,920	0.04%
2022/12/22	4.1	466.28	7	466.43	468.00	-2.9	42,189	-0.01%
2022/12/21	6.1	460.23	5.4	459.60	459.00	0.7	42,527	0.00%
2022/12/20	10.8	460.64	5.1	459.99	457.50	5.8	42,340	0.01%
2022/12/19	3.5	466.78	1	468.00	466.50	2.5	42,359	0.01%
2022/12/16	5.7	468.42	1	469.50	471.00	4.7	42,503	0.01%
2022/12/15	0	477.50	9	480.17	480.50	-9	42,205	-0.02%
2022/12/14	21.4	478.63	10.1	478.36	480.50	11.3	42,204	0.03%
2022/12/13	14.6	472.83	5	474.00	471.50	9.6	42,024	0.02%
2022/12/12	5.4	475.68	20	475.08	475.00	-14.6	41,755	-0.03%
2022/12/09	5	481.30	9	482.17	481.50	-4	42,057	-0.01%
2022/12/08	15.2	471.31	122.4	474.66	471.50	-107.1	42,010	-0.25%	大賣/鉅額交易
2022/12/07	15.2	479.89	13.2	480.35	475.00	2	41,933	0.00%
2022/12/06	291.3	487.58	145.5	484.40	478.00	145.8	41,599	0.35%	大買/大賣/鉅額交易
2022/12/05	113.7	492.45	100	495.50	489.00	13.7	41,283	0.03%	大買/
2022/12/02	9.3	493.93	7	493.07	492.50	2.3	41,276	0.01%
2022/12/01	4.2	501.55	12.6	504.33	498.50	-8.4	41,382	-0.02%
2022/11/30	53	486.09	49.4	489.85	490.00	3.6	40,964	0.01%
2022/11/29	45	475.78	39.3	475.83	487.00	5.7	40,277	0.01%
2022/11/28	159.6	484.04	152.1	486.52	480.50	7.5	40,140	0.02%	大買/大賣/
2022/11/25	6.2	496.90	13.4	496.87	498.00	-7.2	40,144	-0.02%
2022/11/24	0	0.00	8.3	494.44	496.00	-8.3	40,134	-0.02%
2022/11/23	2.3	492.53	4.9	493.46	492.00	-2.5	40,081	-0.01%
2022/11/22	7.3	484.65	11.9	485.14	491.00	-4.5	39,966	-0.01%
2022/11/21	44.2	484.42	98.4	485.83	482.00	-54.2	39,560	-0.14%
2022/11/18	10.8	489.46	11	492.11	487.00	-0.2	39,221	0.00%
2022/11/17	11.4	480.93	15.4	481.35	485.00	-4	38,864	-0.01%
2022/11/16	37.7	486.12	37.5	487.95	487.00	0.2	38,432	0.00%
2022/11/15	27	476.23	66.8	473.86	480.00	-39.9	37,352	-0.11%
2022/11/14	25.3	444.63	14.4	446.84	445.00	10.9	35,699	0.03%
2022/11/11	109.3	439.55	93.8	440.00	441.50	15.5	34,964	0.04%	大買/
2022/11/10	23.5	408.17	4.1	408.17	407.50	19.4	34,084	0.06%
2022/11/09	15	411.72	22.5	411.90	417.00	-7.5	33,896	-0.02%
2022/11/08	7.2	397.31	13.2	397.69	399.00	-6	33,380	-0.02%
2022/11/07	119.1	389.07	129.3	391.25	390.00	-10.2	33,175	-0.03%	大買/大賣/
2022/11/04	21.4	381.79	7	380.86	382.00	14.4	32,981	0.04%
2022/11/03	41.6	384.92	26.3	384.47	384.00	15.3	32,855	0.05%
2022/11/02	1.1	391.91	3.1	392.19	395.00	-2	32,546	-0.01%
2022/11/01	64	389.03	47.4	391.17	391.50	16.6	32,493	0.05%
2022/10/31	1.1	383.68	3.3	387.84	390.00	-2.2	32,349	-0.01%
2022/10/28	5.5	379.12	3.1	377.24	379.50	2.4	32,143	0.01%
2022/10/27	9	386.11	11.1	384.51	385.50	-2.1	31,934	-0.01%
2022/10/26	7.2	375.59	8	375.31	376.00	-0.8	31,837	0.00%
2022/10/25	28.1	376.38	30.2	375.76	371.00	-2.1	31,259	-0.01%
2022/10/24	21.9	389.22	16	388.31	387.00	5.9	30,471	0.02%
2022/10/21	8.2	391.24	0	391.00	389.50	8.2	30,258	0.03%
2022/10/20	9.7	389.02	27.2	389.17	397.50	-17.5	29,946	-0.06%
2022/10/19	23	398.80	46	398.88	395.50	-23	29,365	-0.08%
2022/10/18	5.1	403.76	12.1	402.91	407.00	-7	28,847	-0.02%
2022/10/17	18.5	398.68	7.8	401.12	397.00	10.7	28,600	0.04%
2022/10/14	16.4	413.91	25.7	412.41	412.00	-9.3	28,282	-0.03%
2022/10/13	19.9	398.43	23.3	399.22	395.00	-3.4	27,964	-0.01%
2022/10/12	30	398.03	15	398.20	397.50	15	27,663	0.05%
2022/10/11	49.6	407.03	17.1	405.14	401.50	32.5	27,423	0.12%
2022/10/07	12.4	440.54	1.3	440.27	438.00	11.1	26,691	0.04%
2022/10/06	3	448.00	11.4	449.88	451.00	-8.4	26,693	-0.03%
2022/10/05	5.3	447.02	18.6	447.84	445.00	-13.3	26,921	-0.05%
2022/10/04	3.1	428.88	5	428.90	429.00	-2	26,530	-0.01%
2022/10/03	12.6	417.66	5	421.30	417.00	7.6	26,223	0.03%
2022/09/30	19.6	424.47	3.1	424.03	422.00	16.6	26,254	0.06%
2022/09/29	9.1	436.53	8.2	438.62	435.00	0.9	26,253	0.00%
2022/09/28	9	442.76	24	440.73	438.00	-15	26,244	-0.06%
2022/09/27	5.4	449.49	6.1	448.11	448.00	-0.7	26,506	0.00%
2022/09/26	19.7	446.21	4	446.13	446.50	15.7	26,962	0.06%
2022/09/23	33.7	458.91	6	457.42	455.00	27.7	27,451	0.10%
2022/09/22	16.5	461.06	1	463.00	464.50	15.5	27,727	0.06%
2022/09/21	5.2	470.82	1	473.00	471.00	4.2	27,741	0.01%
2022/09/20	2.2	476.18	14	472.93	476.50	-11.8	27,593	-0.04%
2022/09/19	6.2	470.06	5	467.71	467.00	1.2	27,894	0.00%
2022/09/16	6	470.33	2	470.75	472.00	4	28,073	0.01%
2022/09/15	9.6	476.78	2	479.50	476.50	7.6	28,147	0.03%
2022/09/14	13.6	479.86	19	477.53	480.00	-5.4	28,278	-0.02%
2022/09/13	5.1	493.00	9.7	492.42	493.00	-4.7	28,455	-0.02%
2022/09/12	1.1	489.49	11	488.55	486.50	-9.9	28,749	-0.03%
2022/09/08	4.5	473.59	6	474.17	475.00	-1.5	29,113	-0.01%
2022/09/07	25.5	474.92	4.6	475.79	472.50	20.9	29,096	0.07%
2022/09/06	1.1	488.02	1	488.50	489.00	0.1	29,112	0.00%
2022/09/05	1.5	486.13	0	0.00	486.00	1.5	29,439	0.00%
2022/09/02	15.6	486.52	6	486.50	485.00	9.6	29,720	0.03%
2022/09/01	24.3	493.45	2	490.50	490.50	22.3	29,578	0.08%
2022/08/31	4.6	492.99	5.5	502.18	505.00	-0.9	29,198	0.00%
2022/08/30	9.4	497.59	0.1	499.00	496.00	9.3	28,856	0.03%
2022/08/29	38.4	497.21	35.1	496.22	498.50	3.3	28,778	0.01%
2022/08/26	2.1	513.47	2.3	513.48	512.00	-0.2	28,629	0.00%
2022/08/25	0.1	506.75	3	508.00	508.00	-2.9	28,769	-0.01%
2022/08/24	3.2	503.69	22	506.81	503.00	-18.9	29,098	-0.06%
2022/08/23	31.3	503.91	2.1	503.58	504.00	29.2	30,061	0.10%
2022/08/22	42.1	512.00	1	510.00	510.00	41.1	30,315	0.14%
2022/08/19	2.1	518.07	5	520.60	519.00	-3	30,432	-0.01%
2022/08/18	10.3	519.90	2.4	519.19	520.00	8	30,670	0.03%
2022/08/17	2.2	525.82	12	526.67	527.00	-9.8	30,742	-0.03%
2022/08/16	0.1	524.00	4.5	524.67	525.00	-4.4	30,586	-0.01%
2022/08/15	14	522.43	9.7	522.29	523.00	4.3	30,524	0.01%
2022/08/12	1	516.00	4.3	516.21	517.00	-3.3	30,547	-0.01%
2022/08/11	5.3	512.57	56.5	512.89	514.00	-51.2	30,704	-0.17%
2022/08/10	58.6	501.83	1.1	500.21	500.00	57.5	30,818	0.19%
2022/08/09	9.5	506.79	5.2	505.81	510.00	4.3	30,879	0.01%
2022/08/08	0.2	512.89	1.5	512.68	512.00	-1.3	30,879	0.00%
2022/08/05	1.1	515.88	21.5	511.50	516.00	-20.4	31,041	-0.07%
2022/08/04	6	499.42	6	500.00	500.00	0	31,033	0.00%
2022/08/03	3.1	496.34	10	497.05	501.00	-6.9	31,051	-0.02%
2022/08/02	21.6	490.96	2	491.75	492.00	19.6	31,285	0.06%
2022/08/01	2.4	504.06	2	505.00	504.00	0.4	31,013	0.00%
2022/07/29	12	507.83	11.1	508.81	509.00	0.9	31,151	0.00%
2022/07/28	1.2	504.98	5.3	505.94	501.00	-4.1	31,006	-0.01%
2022/07/27	0.1	493.23	2.1	498.43	502.00	-2	30,718	-0.01%
2022/07/26	0.1	493.31	10.1	497.48	495.00	-9.9	30,869	-0.03%
2022/07/25	1	500.00	3.5	499.25	499.50	-2.5	31,179	-0.01%
2022/07/22	0.1	502.00	2.1	501.97	503.00	-2	31,681	-0.01%
2022/07/21	1.1	497.14	2.1	495.55	501.00	-1	32,190	0.00%
2022/07/20	7.5	497.63	3.1	499.98	495.00	4.4	32,415	0.01%
2022/07/19	2.3	489.66	0	0.00	491.00	2.3	32,545	0.01%
2022/07/18	7.4	492.59	3.2	492.40	495.50	4.3	32,701	0.01%
2022/07/15	30.3	481.67	29	485.11	492.50	1.3	32,356	0.00%
2022/07/14	7.2	472.31	2.1	471.73	475.00	5.2	31,952	0.02%
2022/07/13	0.2	469.98	14.9	470.62	470.50	-14.7	31,697	-0.05%
2022/07/12	5.3	451.44	1.8	454.08	449.50	3.5	31,226	0.01%
2022/07/11	2.2	464.47	0	464.60	462.00	2.2	31,311	0.01%
2022/07/08	5	467.18	5.5	467.79	467.00	-0.5	31,263	0.00%
2022/07/07	2.5	451.94	23.4	450.91	457.50	-20.9	31,229	-0.07%
2022/07/06	6.3	437.97	5	440.70	435.50	1.3	30,937	0.00%
2022/07/05	15.7	442.27	14.1	440.26	446.00	1.6	30,873	0.01%
2022/07/04	14.6	445.28	43.2	445.14	440.00	-28.6	30,506	-0.09%
2022/07/01	41.6	462.17	34.1	458.97	453.50	7.6	30,347	0.02%
2022/06/30	9.6	481.21	2.1	477.02	476.00	7.5	29,946	0.02%
2022/06/29	3.4	493.75	3.5	494.20	491.00	-0.1	29,671	0.00%
2022/06/28	5.2	497.50	5.1	496.05	497.50	0.1	29,540	0.00%
2022/06/27	2.2	501.94	6.6	501.98	498.50	-4.4	29,972	-0.01%
2022/06/24	0.3	488.03	56.1	490.85	486.50	-55.7	29,589	-0.19%
2022/06/23	30.5	487.40	40.5	487.96	485.50	-10	29,563	-0.03%
2022/06/22	7.1	496.23	3.1	499.26	494.50	4	29,273	0.01%
2022/06/21	4.7	501.77	3	502.33	505.00	1.7	29,091	0.01%
2022/06/20	11.7	497.70	5.1	498.00	498.00	6.6	28,969	0.02%
2022/06/17	12.3	501.92	3.1	501.20	501.00	9.2	28,737	0.03%
2022/06/16	125.3	512.94	79.1	514.96	508.00	46.2	28,369	0.16%	大買/
2022/06/15	5.6	509.86	2	510.50	509.00	3.6	28,692	0.01%
2022/06/14	23	508.85	12	510.25	513.00	11	29,113	0.04%
2022/06/13	22.6	517.00	1.1	518.05	516.00	21.5	29,231	0.07%
2022/06/10	35.2	530.99	121.1	530.06	530.00	-85.9	29,915	-0.29%	大賣/
2022/06/09	3.1	539.02	0.1	541.91	541.00	3	30,121	0.01%
2022/06/08	3.2	543.27	9	543.00	544.00	-5.9	30,495	-0.02%
2022/06/07	11.2	534.99	2	537.00	535.00	9.2	30,939	0.03%
2022/06/06	33.7	540.84	25	543.00	540.00	8.7	31,482	0.03%
2022/06/02	137.1	542.26	1.1	542.95	540.00	136.1	32,503	0.42%	大買/鉅額交易
2022/06/01	9.1	551.04	9	551.45	549.00	0.1	33,586	0.00%
2022/05/31	3.5	552.94	6.4	552.07	560.00	-2.8	34,031	-0.01%
2022/05/30	46	538.26	44.5	540.92	547.00	1.5	33,392	0.00%
2022/05/27	0	527.00	24.4	526.72	530.00	-24.3	33,493	-0.07%
2022/05/26	4.7	519.02	1	514.00	514.00	3.7	34,140	0.01%
2022/05/25	1.3	525.46	6	524.00	524.00	-4.7	35,151	-0.01%
2022/05/24	1.2	527.53	0.1	528.00	520.00	1.1	36,006	0.00%
2022/05/23	10.2	532.97	1	532.98	528.00	9.2	36,242	0.03%
2022/05/20	2.1	526.61	5.1	528.24	530.00	-3	36,525	-0.01%
2022/05/19	20.6	522.04	1	524.00	522.00	19.6	36,544	0.05%
2022/05/18	2.2	536.23	3.2	538.57	538.00	-1	36,409	0.00%
2022/05/17	1.2	528.38	3.6	528.71	530.00	-2.3	36,201	-0.01%
2022/05/16	2.2	520.49	21.3	522.32	520.00	-19.1	36,213	-0.05%
2022/05/13	4.8	510.42	14.2	510.80	511.00	-9.4	36,226	-0.03%
2022/05/12	22	511.63	11.3	514.40	505.00	10.7	36,205	0.03%
2022/05/11	6.7	520.05	5.1	523.57	521.00	1.6	36,111	0.00%
2022/05/10	7.3	510.60	39	509.51	518.00	-31.7	36,236	-0.09%
2022/05/09	3.9	522.62	2	521.00	520.00	1.9	36,043	0.01%
2022/05/06	27.1	528.89	2	528.00	528.00	25.1	36,311	0.07%
2022/05/05	1.2	540.24	1.2	542.83	542.00	0	36,719	0.00%
2022/05/04	0.2	533.15	5.3	533.98	534.00	-5.1	36,878	-0.01%
2022/05/03	6.6	531.85	1.2	537.50	531.00	5.4	37,474	0.01%
2022/04/29	99.7	537.62	98.3	543.84	538.00	1.4	37,822	0.00%
2022/04/28	8.5	526.53	2	530.00	531.00	6.5	38,037	0.02%
2022/04/27	74.9	529.16	41.3	530.85	526.00	33.6	38,056	0.09%
2022/04/26	7	546.73	0.7	547.29	546.00	6.3	37,799	0.02%
2022/04/25	95.8	548.48	94	547.82	547.00	1.8	37,929	0.00%
2022/04/22	118.4	558.02	7	558.14	558.00	111.4	38,201	0.29%	大買/鉅額交易
2022/04/21	8.4	565.40	7	570.14	565.00	1.4	39,298	0.00%
2022/04/20	3.1	565.49	104.1	568.52	570.00	-100.9	39,626	-0.25%	大賣/
2022/04/19	2.3	564.24	0	0.00	565.00	2.3	39,813	0.01%
2022/04/18	83.4	559.43	70.7	564.00	561.00	12.7	40,089	0.03%
2022/04/15	117.2	562.39	5	563.60	562.00	112.2	40,464	0.28%	大買/鉅額交易
2022/04/14	17.3	576.05	8	575.00	573.00	9.3	40,632	0.02%
2022/04/13	9.2	572.58	10.2	571.57	573.00	-1.1	41,201	0.00%
2022/04/12	8.3	558.80	5	558.80	557.00	3.3	41,763	0.01%
2022/04/11	15.9	560.62	2.5	560.40	558.00	13.4	42,575	0.03%
2022/04/08	3.8	567.15	1	567.00	567.00	2.8	43,114	0.01%
2022/04/07	24.7	569.79	5.5	569.02	566.00	19.2	42,975	0.04%
2022/04/06	15.2	577.35	5.1	577.63	578.00	10.1	42,670	0.02%
2022/04/01	22	585.92	3	588.67	589.00	19	42,608	0.04%
2022/03/31	2.1	597.94	10.9	598.75	597.00	-8.8	42,383	-0.02%
2022/03/30	10.5	598.90	25.4	598.76	600.00	-14.9	42,190	-0.04%
2022/03/29	2.1	587.48	0	588.00	589.00	2.1	41,780	0.00%
2022/03/28	14.7	583.19	2.7	584.09	584.00	12.1	41,696	0.03%
2022/03/25	54	595.98	54.1	596.48	598.00	-0.1	41,541	0.00%
2022/03/24	6	588.83	92	587.29	591.00	-86	41,462	-0.21%
2022/03/23	32.2	588.04	40.1	589.65	590.00	-7.9	41,530	-0.02%
2022/03/22	9.4	581.58	5	581.80	583.00	4.4	41,462	0.01%
2022/03/21	1.1	583.35	7.2	587.00	586.00	-6	41,489	-0.01%
2022/03/18	7.2	579.01	2.6	579.64	581.00	4.6	41,509	0.01%
2022/03/17	9.8	579.88	18.1	578.96	582.00	-8.3	41,034	-0.02%
2022/03/16	12.1	557.33	70.1	557.99	558.00	-58	40,193	-0.14%
2022/03/15	117.3	560.79	81	558.94	558.00	36.3	39,654	0.09%	大買/
2022/03/14	12.7	574.90	1.2	573.43	572.00	11.5	38,771	0.03%
2022/03/11	80.6	579.21	1	576.00	575.00	79.6	38,519	0.21%
2022/03/10	80.7	584.78	72.9	586.74	587.00	7.8	38,267	0.02%
2022/03/09	20.9	569.82	3.6	569.05	568.00	17.3	37,892	0.05%
2022/03/08	98.4	563.26	78.2	565.93	563.00	20.1	37,776	0.05%
2022/03/07	119.8	578.38	78	577.09	576.00	41.8	36,818	0.11%	大買/
2022/03/04	105.4	595.93	36.1	594.92	595.00	69.3	36,413	0.19%	大買/
2022/03/03	7.8	603.33	3	603.67	602.00	4.8	35,872	0.01%
2022/03/02	80.9	601.05	73.3	602.94	601.00	7.6	35,752	0.02%
2022/03/01	10.9	605.30	5	602.80	604.00	5.9	35,275	0.02%
2022/02/25	55.5	603.94	37.4	606.19	604.00	18	34,503	0.05%
2022/02/24	66.2	612.41	21.6	609.56	604.00	44.6	33,345	0.13%
2022/02/23	136	624.08	1	625.99	625.00	135	32,459	0.42%	大買/鉅額交易
2022/02/22	10.1	627.26	1.5	626.33	627.00	8.6	32,519	0.03%
2022/02/21	12.8	632.78	1	633.00	632.00	11.8	32,286	0.04%
2022/02/18	6.2	637.88	11	638.00	637.00	-4.8	32,218	-0.01%
2022/02/17	2.3	644.88	0.1	645.00	645.00	2.2	32,220	0.01%
2022/02/16	3	644.00	130.3	644.99	646.00	-127.2	32,177	-0.40%	大賣/鉅額交易
2022/02/15	75.3	633.08	72.2	635.53	633.00	3.1	32,021	0.01%
2022/02/14	144.4	639.02	4	638.75	637.00	140.4	31,963	0.44%	大買/鉅額交易
2022/02/11	14.5	645.13	5	647.60	650.00	9.5	31,766	0.03%
2022/02/10	15.7	641.07	134.1	648.38	649.00	-118.5	31,980	-0.37%	大賣/鉅額交易
2022/02/09	2.4	631.91	1.1	635.94	633.00	1.3	31,733	0.00%
2022/02/08	9.7	633.52	76	642.01	628.00	-66.3	31,787	-0.21%
2022/02/07	88	636.17	3.1	636.26	635.00	84.9	31,425	0.27%
2022/01/26	36.5	636.28	29	638.76	636.00	7.5	30,649	0.02%
2022/01/25	137	641.51	7	639.14	641.00	130	30,403	0.43%	大買/鉅額交易
2022/01/24	95.2	640.53	93	643.99	653.00	2.2	29,800	0.01%
2022/01/21	15.5	641.75	24.5	639.36	641.00	-9	29,444	-0.03%
2022/01/20	8.6	650.39	1	651.00	651.00	7.6	28,894	0.03%
2022/01/19	18.4	655.12	14.1	655.00	654.00	4.3	28,369	0.02%
2022/01/18	13.9	672.07	17.3	673.46	662.00	-3.3	28,030	-0.01%
2022/01/17	36	684.33	39.3	684.78	683.00	-3.2	27,585	-0.01%
2022/01/14	9.6	667.21	53.6	669.08	672.00	-44	26,825	-0.16%
2022/01/13	7.3	659.81	10.7	659.50	661.00	-3.4	25,511	-0.01%
2022/01/12	2	656.00	141.5	656.84	660.00	-139.5	25,150	-0.55%	大賣/鉅額交易
2022/01/11	3.2	643.01	14	647.57	651.00	-10.8	24,793	-0.04%
2022/01/10	8.2	634.91	63.3	642.25	643.00	-55	24,559	-0.22%
2022/01/07	118.7	638.54	52.4	634.76	634.00	66.2	24,807	0.27%	大買/
2022/01/06	91.9	639.20	86.1	642.93	644.00	5.8	24,402	0.02%
2022/01/05	138.6	651.74	18.8	659.85	650.00	119.8	23,830	0.50%	大買/鉅額交易
2022/01/04	27.1	650.75	41	649.70	656.00	-13.9	23,113	-0.06%
2022/01/03	7.2	625.28	48.9	627.95	631.00	-41.7	22,096	-0.19%
2021/12/30	5.1	616.41	8.2	617.80	615.00	-3.1	21,411	-0.01%
2021/12/29	129	616.06	125.6	617.89	616.00	3.4	21,625	0.02%	大買/大賣/
2021/12/28	0	0.00	17.7	613.73	615.00	-17.7	21,780	-0.08%
2021/12/27	3.1	608.00	15.2	606.42	606.00	-12.1	21,565	-0.06%
2021/12/24	4.1	605.24	6	607.17	604.00	-1.9	21,905	-0.01%
2021/12/23	1	603.00	225	605.96	606.00	-224	22,229	-1.01%	大賣/鉅額交易
2021/12/22	9	598.78	5	599.20	600.00	4	22,772	0.02%
2021/12/21	4	597.50	1	599.00	597.00	3	22,887	0.01%
2021/12/20	118	602.13	9	600.00	598.00	109	22,928	0.48%	大買/鉅額交易
2021/12/17	1	600.01	1	602.00	607.00	0	22,850	0.00%
2021/12/16	0	602.00	20	603.65	605.00	-20	22,810	-0.09%
2021/12/15	108.8	597.24	90	600.00	600.00	18.8	23,123	0.08%	大買/
2021/12/14	9.2	598.13	0	0.00	599.00	9.2	23,438	0.04%
2021/12/13	4	606.00	1	608.94	601.00	3	23,437	0.01%
2021/12/10	114.2	603.00	2.1	605.00	605.00	112.2	23,532	0.48%	大買/鉅額交易
2021/12/09	1	603.03	3.1	607.91	608.00	-2.1	23,598	-0.01%
2021/12/08	2	606.00	2.3	607.56	602.00	-0.3	23,667	0.00%
2021/12/07	120.2	599.02	116	606.86	607.00	4.2	23,591	0.02%	大買/大賣/
2021/12/06	99	601.03	90	603.93	600.00	9	23,593	0.04%
2021/12/03	1.3	609.00	3	609.66	608.00	-1.7	23,830	-0.01%
2021/12/02	2.7	608.26	22.2	611.04	615.00	-19.4	23,887	-0.08%
2021/12/01	1	602.00	3.6	598.90	600.00	-2.6	24,062	-0.01%
2021/11/30	5.7	594.35	0	0.00	596.00	5.7	24,563	0.02%
2021/11/29	0.9	593.88	4	596.00	593.00	-3.2	23,931	-0.01%
2021/11/26	14.2	595.80	1.1	595.00	596.00	13.1	24,042	0.05%
2021/11/25	2.1	602.15	0	0.00	603.00	2.1	24,477	0.01%
2021/11/24	14.3	604.79	2	611.00	603.00	12.3	24,888	0.05%
2021/11/23	2.1	611.52	1	613.00	612.00	1.1	24,999	0.00%
2021/11/22	1	618.00	6	617.00	615.00	-5	25,405	-0.02%
2021/11/19	5	619.60	15.3	619.97	618.00	-10.3	25,525	-0.04%
2021/11/18	1	611.00	4.5	611.80	613.00	-3.5	25,347	-0.01%
2021/11/17	1	612.00	1	615.00	610.00	0	25,574	0.00%
2021/11/16	2.1	609.48	8.5	611.06	610.00	-6.4	26,005	-0.02%
2021/11/15	2	608.00	1.2	609.64	608.00	0.8	26,303	0.00%
2021/11/12	3	603.67	5.6	607.91	604.00	-2.6	26,772	-0.01%
2021/11/11	1.1	604.95	1.1	604.08	606.00	0	27,033	0.00%
2021/11/10	2.1	611.46	4.1	610.02	612.00	-2.1	27,047	-0.01%
2021/11/09	1.3	610.98	16.7	612.02	611.00	-15.5	27,155	-0.06%
2021/11/08	1	599.00	14.1	601.06	602.00	-13.1	26,754	-0.05%
2021/11/05	1	598.96	35.4	598.72	600.00	-34.4	26,758	-0.13%
2021/11/04	3	589.00	16	587.31	587.00	-13	26,490	-0.05%
2021/11/03	3	592.33	2.2	595.27	592.00	0.8	26,481	0.00%
2021/11/02	1.1	591.01	91.2	594.72	592.00	-90	26,538	-0.34%
2021/11/01	1	591.00	2.4	592.20	590.00	-1.4	26,537	-0.01%
2021/10/29	94	591.01	2	590.50	590.00	92	26,607	0.35%
2021/10/28	1.1	595.07	2	594.50	595.00	-0.9	26,557	0.00%
2021/10/27	1.1	594.40	1.2	596.17	599.00	-0.1	26,672	0.00%
2021/10/26	0	0.00	7.1	596.59	599.00	-7.1	26,739	-0.03%
2021/10/25	4.2	592.56	3	593.67	593.00	1.2	26,792	0.00%
2021/10/22	0	0.00	1.1	598.82	600.00	-1.1	27,115	0.00%
2021/10/21	9	601.22	3.5	601.91	596.00	5.5	27,178	0.02%
2021/10/20	1	603.00	0.3	598.69	598.00	0.7	27,268	0.00%
2021/10/19	1	594.00	7.2	598.71	600.00	-6.2	27,250	-0.02%
2021/10/18	5	596.80	1	600.80	590.00	4	27,394	0.01%
2021/10/15	3.3	592.79	29.6	594.83	600.00	-26.3	27,505	-0.10%
2021/10/14	2	574.00	2	578.50	573.00	0	26,875	0.00%
2021/10/13	12	571.09	10	571.00	571.00	2	27,320	0.01%
2021/10/12	4.7	567.10	3	569.67	575.00	1.7	27,970	0.01%
2021/10/08	2.7	579.99	0	0.00	575.00	2.7	27,894	0.01%
2021/10/07	1.1	579.95	122	576.04	580.00	-121	28,229	-0.43%	大賣/鉅額交易
2021/10/06	13.2	568.21	1	570.00	571.00	12.2	28,639	0.04%
2021/10/05	9.6	564.13	2	561.57	572.00	7.6	28,619	0.03%
2021/10/04	124.4	573.21	21	572.90	572.00	103.4	28,539	0.36%	大買/鉅額交易
2021/10/01	23.3	573.14	8	574.38	574.00	15.3	28,542	0.05%
2021/09/30	10.7	578.33	7	581.43	580.00	3.7	28,214	0.01%
2021/09/29	30.7	579.60	3	580.34	580.00	27.7	27,922	0.10%
2021/09/28	7.2	593.32	2.1	593.54	594.00	5.1	27,582	0.02%
2021/09/27	2.1	594.08	5	600.80	602.00	-2.9	27,608	-0.01%
2021/09/24	1.1	595.81	16	593.31	598.00	-14.9	27,588	-0.05%
2021/09/23	12.1	588.94	11	590.73	588.00	1.1	27,724	0.00%
2021/09/22	51.1	585.94	11	587.09	586.00	40.1	27,840	0.14%
2021/09/17	2.1	603.38	8.1	603.54	600.00	-6	27,413	-0.02%
2021/09/16	11.6	602.30	5	603.40	600.00	6.6	27,048	0.02%
2021/09/15	11.1	608.29	2.1	611.80	607.00	9	26,949	0.03%
2021/09/14	4.1	612.79	3.3	616.00	613.00	0.8	27,131	0.00%
2021/09/13	6.5	616.25	1.9	615.48	615.00	4.6	27,354	0.02%
2021/09/10	17.3	615.98	5.1	619.92	622.00	12.2	27,838	0.04%
2021/09/09	2.4	612.02	1	614.06	619.00	1.4	28,111	0.00%
2021/09/08	13.1	619.22	12.9	617.35	619.00	0.2	28,180	0.00%
2021/09/07	5.3	627.46	6.1	632.25	623.00	-0.8	27,980	0.00%
2021/09/06	6.2	629.28	26.9	629.13	631.00	-20.7	27,971	-0.07%
2021/09/03	1.5	617.00	53	618.01	620.00	-51.5	27,449	-0.19%
2021/09/02	5	611.40	1.4	614.06	607.00	3.6	27,066	0.01%
2021/09/01	1.1	611.90	14	612.89	613.00	-12.9	26,999	-0.05%
2021/08/31	3.1	605.69	16.2	607.65	614.00	-13.1	26,721	-0.05%
2021/08/30	4	600.50	37.3	602.37	605.00	-33.3	26,128	-0.13%
2021/08/27	1.5	596.33	15.3	598.36	599.00	-13.8	25,782	-0.05%
2021/08/26	13.5	597.10	24.2	595.00	594.00	-10.7	25,682	-0.04%
2021/08/25	6.7	579.48	7.3	581.03	585.00	-0.7	25,316	0.00%
2021/08/24	0.2	572.91	5.1	573.22	572.00	-4.9	25,155	-0.02%
2021/08/23	15	564.27	17.8	565.21	566.00	-2.8	25,251	-0.01%
2021/08/20	12.9	555.44	8	555.38	552.00	4.9	25,175	0.02%
2021/08/19	17	564.02	6	562.33	559.00	11	25,451	0.04%
2021/08/18	14.5	569.66	4	570.51	574.00	10.5	25,116	0.04%
2021/08/17	1.1	578.11	1.1	580.91	580.00	0	24,938	0.00%
2021/08/16	1.1	582.73	117.2	580.03	584.00	-116.1	24,674	-0.47%	大賣/鉅額交易
2021/08/13	125.4	579.97	1	581.00	581.00	124.4	24,808	0.50%	大買/鉅額交易
2021/08/12	5	585.40	0.6	586.00	586.00	4.4	24,928	0.02%
2021/08/11	0.1	587.00	1	588.00	590.00	-0.9	25,152	0.00%
2021/08/10	2.1	590.94	3.1	593.58	591.00	-1	25,546	0.00%
2021/08/09	42.2	585.01	43.3	588.07	595.00	-1.1	26,196	0.00%
2021/08/06	2.3	590.56	0	0.00	591.00	2.3	26,530	0.01%
2021/08/05	0.1	595.91	7.2	597.50	596.00	-7.1	27,414	-0.03%
2021/08/04	11	596.00	26.6	597.06	596.00	-15.6	29,354	-0.05%
2021/08/03	0	0.00	7.3	592.95	594.00	-7.3	30,002	-0.02%
2021/08/02	54	582.93	57.5	585.88	590.00	-3.5	29,962	-0.01%
2021/07/30	3	580.33	8.4	580.52	580.00	-5.4	30,038	-0.02%
2021/07/29	2.3	578.79	110	581.00	583.00	-107.8	30,233	-0.36%	大賣/鉅額交易
2021/07/28	131.4	574.06	10	575.80	579.00	121.4	30,333	0.40%	大買/鉅額交易
2021/07/27	1.1	580.17	0	0.00	580.00	1.1	30,401	0.00%
2021/07/26	11.9	581.77	3	584.33	580.00	8.9	30,799	0.03%
2021/07/23	14.6	585.06	1	585.00	585.00	13.6	30,969	0.04%
2021/07/22	1	588.08	20.1	591.35	591.00	-19	31,114	-0.06%
2021/07/21	54.3	583.92	55	582.09	585.00	-0.7	31,118	0.00%
2021/07/20	58.3	579.94	60.1	582.72	581.00	-1.8	31,202	-0.01%
2021/07/19	34.3	581.22	11.1	582.18	582.00	23.2	31,407	0.07%
2021/07/16	42.5	590.55	118.8	591.59	589.00	-76.3	31,294	-0.24%	大賣/
2021/07/15	9.2	612.40	125.5	612.97	614.00	-116.3	30,968	-0.38%	大賣/鉅額交易
2021/07/14	5.2	609.83	11	612.46	613.00	-5.8	31,179	-0.02%
2021/07/13	23.2	605.60	44.8	604.65	607.00	-21.6	30,943	-0.07%
2021/07/12	1.3	591.92	18.4	593.72	593.00	-17.1	30,876	-0.06%
2021/07/09	22.8	581.54	7	583.29	584.00	15.8	30,911	0.05%
2021/07/08	9.2	589.29	2.2	588.27	588.00	7	30,928	0.02%
2021/07/07	23.3	590.13	37.3	593.06	594.00	-14	31,008	-0.05%
2021/07/06	6.3	592.54	2.1	591.95	592.00	4.2	31,101	0.01%
2021/07/05	2	588.00	10	595.00	591.00	-8	31,340	-0.03%
2021/07/02	12.4	588.54	0.2	589.00	588.00	12.2	31,258	0.04%
2021/07/01	6	593.83	5.2	593.96	593.00	0.8	31,362	0.00%
2021/06/30	0	0.00	13.3	598.50	595.00	-13.3	31,667	-0.04%
2021/06/29	0	0.00	6.7	595.24	595.00	-6.7	31,970	-0.02%
2021/06/28	4.3	588.23	0	0.00	590.00	4.3	32,137	0.01%
2021/06/25	2	593.50	5	592.20	591.00	-3	32,438	-0.01%
2021/06/24	3.4	590.50	4.2	592.24	590.00	-0.8	32,754	0.00%
2021/06/23	3.2	587.18	11.3	590.19	595.00	-8.1	33,092	-0.02%
2021/06/22	14.9	582.04	7.1	582.60	578.00	7.8	33,647	0.02%
2021/06/21	46.1	587.18	7.3	585.18	583.00	38.8	34,968	0.11%
2021/06/18	3.3	602.45	0.6	603.00	603.00	2.7	34,720	0.01%
2021/06/17	9.1	599.02	4.4	602.89	606.00	4.7	34,743	0.01%
2021/06/16	6.2	605.83	1.3	606.75	605.00	4.9	35,540	0.01%
2021/06/15	4.2	608.00	12.9	608.16	609.00	-8.7	35,598	-0.02%
2021/06/11	3.6	601.52	8.3	602.19	602.00	-4.7	35,823	-0.01%
2021/06/10	0	593.00	15.7	596.30	599.00	-15.7	36,035	-0.04%
2021/06/09	7.2	584.71	3	585.00	586.00	4.2	36,016	0.01%
2021/06/08	3	590.00	9.6	590.07	589.00	-6.6	36,234	-0.02%
2021/06/07	5.2	590.39	5	594.60	592.00	0.2	36,918	0.00%
2021/06/04	5.1	592.01	5.1	592.41	595.00	0	37,301	0.00%
2021/06/03	3	599.33	16.1	598.62	596.00	-13.1	38,183	-0.03%
2021/06/02	1.5	594.67	1.1	597.82	595.00	0.4	38,551	0.00%
2021/06/01	3.1	597.00	4.1	596.98	598.00	-1.1	39,517	0.00%
2021/05/31	2	593.00	14	596.14	597.00	-12	40,346	-0.03%
2021/05/28	3.1	586.96	15.4	587.29	590.00	-12.3	40,639	-0.03%
2021/05/27	13.4	576.69	3	578.33	582.00	10.4	41,053	0.03%
2021/05/26	7.1	585.13	6	584.67	585.00	1.1	41,879	0.00%
2021/05/25	1	576.00	11.5	579.60	583.00	-10.5	42,287	-0.02%
2021/05/24	7.6	568.01	0.1	569.71	568.00	7.5	42,837	0.02%
2021/05/21	4.7	571.53	3.2	572.12	573.00	1.6	43,410	0.00%
2021/05/20	4.1	562.03	5.1	564.61	567.00	-1	43,561	0.00%
2021/05/19	6.5	567.68	2	568.53	567.00	4.4	43,903	0.01%
2021/05/18	13.3	564.90	16.4	565.14	572.00	-3.1	44,304	-0.01%
2021/05/17	7.1	546.44	14.8	549.37	549.00	-7.7	45,369	-0.02%
2021/05/14	9.3	556.37	24.4	556.40	557.00	-15.2	45,319	-0.03%
2021/05/13	24.1	553.41	15.9	550.74	547.00	8.2	45,467	0.02%
2021/05/12	58.9	552.41	69.2	554.82	560.00	-10.3	45,166	-0.02%
2021/05/11	38.8	574.71	6.6	573.29	571.00	32.2	44,280	0.07%
2021/05/10	5.4	589.47	1.1	592.09	589.00	4.3	44,416	0.01%
2021/05/07	1.4	599.10	17.9	595.68	599.00	-16.5	45,584	-0.04%
2021/05/06	34.4	583.69	4	582.50	587.00	30.4	46,722	0.07%
2021/05/05	10.7	587.83	2	586.00	585.00	8.7	47,208	0.02%
2021/05/04	20.9	587.21	5	588.20	591.00	15.9	48,387	0.03%
2021/05/03	34.1	590.59	5	591.83	588.00	29	49,264	0.06%
2021/04/29	15.5	601.90	8.2	603.84	600.00	7.3	50,651	0.01%
2021/04/28	121.2	604.88	1.2	603.80	602.00	120	51,603	0.23%	大買/鉅額交易
2021/04/27	2.2	607.95	59.2	608.00	610.00	-57	52,569	-0.11%
2021/04/26	2.1	604.19	148.1	606.36	610.00	-146.1	52,974	-0.28%	大賣/鉅額交易
2021/04/23	2.3	596.23	24	598.42	602.00	-21.7	53,221	-0.04%
2021/04/22	95.3	596.56	11.1	593.51	591.00	84.2	54,289	0.16%
2021/04/21	31.7	594.23	2.8	595.94	592.00	28.9	54,977	0.05%
2021/04/20	9.1	598.06	5.1	599.43	602.00	4	55,381	0.01%
2021/04/19	64.7	602.65	28.2	603.96	603.00	36.5	55,639	0.07%
2021/04/16	16.8	608.09	4	607.50	610.00	12.8	56,050	0.02%
2021/04/15	5.1	612.00	43.6	617.89	619.00	-38.4	56,233	-0.07%
2021/04/14	84.6	606.87	88.9	608.63	612.00	-4.3	56,528	-0.01%
2021/04/13	27.2	605.27	32.2	608.35	605.00	-5.1	56,911	-0.01%
2021/04/12	10	606.30	3.2	606.56	605.00	6.9	57,051	0.01%
2021/04/09	12.3	610.67	81.6	617.70	610.00	-69.3	57,321	-0.12%
2021/04/08	1.2	606.30	19.6	605.99	613.00	-18.4	57,365	-0.03%
2021/04/07	240.2	610.57	223.1	609.05	610.00	17.1	57,737	0.03%	大買/大賣/
2021/04/06	77.1	611.00	27.3	610.41	610.00	49.9	57,660	0.09%
2021/04/01	3	598.17	124.5	600.65	602.00	-121.5	57,368	-0.21%	大賣/鉅額交易
2021/03/31	40.8	589.07	4.1	590.59	587.00	36.7	56,856	0.06%
2021/03/30	110.9	596.61	32.9	596.12	597.00	78	56,461	0.14%	大買/
2021/03/29	22.3	597.21	29.1	599.27	599.00	-6.8	56,211	-0.01%
2021/03/26	8	585.53	18.2	587.72	590.00	-10.2	55,953	-0.02%
2021/03/25	28.9	574.42	8.1	574.94	575.00	20.8	55,920	0.04%
2021/03/24	111.2	576.61	90.9	578.65	576.00	20.3	55,457	0.04%	大買/
2021/03/23	8.2	597.52	2	598.00	594.00	6.2	54,309	0.01%
2021/03/22	6.8	589.24	9.5	594.26	593.00	-2.7	54,686	-0.01%
2021/03/19	21	593.35	2.1	594.14	591.00	18.9	54,782	0.03%
2021/03/18	5.4	604.80	9.2	606.15	602.00	-3.8	54,107	-0.01%
2021/03/17	8.6	605.10	5.4	604.53	604.00	3.3	54,378	0.01%
2021/03/16	6.2	609.19	16	612.31	613.00	-9.9	54,428	-0.02%
2021/03/15	3.1	611.02	7.1	610.15	611.00	-4	54,533	-0.01%
2021/03/12	3.3	612.00	5	614.39	614.00	-1.7	54,756	0.00%
2021/03/11	17.3	597.97	127.1	600.01	609.00	-109.8	54,940	-0.20%	大賣/鉅額交易
2021/03/10	9.4	596.32	14	596.36	597.00	-4.6	54,886	-0.01%
2021/03/09	44.1	589.16	18.8	589.96	595.00	25.3	54,812	0.05%
2021/03/08	123.3	602.08	8	603.12	598.00	115.3	54,509	0.21%	大買/鉅額交易
2021/03/05	56.9	592.75	14.1	597.12	601.00	42.8	54,407	0.08%
2021/03/04	47.4	604.39	3.1	604.87	601.00	44.3	55,072	0.08%
2021/03/03	15.4	608.32	26	616.07	622.00	-10.6	54,495	-0.02%
2021/03/02	25	614.25	65	616.83	609.00	-40	54,173	-0.07%
2021/02/26	80.7	612.65	9	614.11	606.00	71.7	53,964	0.13%
2021/02/25	9.4	632.04	24	633.67	635.00	-14.6	52,692	-0.03%
2021/02/24	87.5	629.08	28.5	630.21	625.00	59	52,607	0.11%
2021/02/23	22.1	636.86	5.2	639.54	641.00	16.9	52,044	0.03%
2021/02/22	18.8	653.39	5.4	658.81	650.00	13.5	51,947	0.03%
2021/02/19	18.5	651.36	6.1	651.20	652.00	12.4	52,176	0.02%
2021/02/18	13.6	659.19	2.3	658.78	660.00	11.3	52,545	0.02%
2021/02/17	13.8	663.48	37.4	664.64	663.00	-23.6	53,026	-0.04%
2021/02/05	14.5	634.04	13.1	635.53	632.00	1.4	51,751	0.00%
2021/02/04	16.5	624.79	14.1	627.50	627.00	2.3	51,532	0.00%
2021/02/03	28.4	638.22	7	636.07	630.00	21.4	51,372	0.04%
2021/02/02	20.8	630.02	32	632.27	632.00	-11.2	51,141	-0.02%
2021/02/01	23.6	596.35	25.7	601.18	611.00	-2.1	50,489	0.00%
2021/01/29	41.9	601.67	24.2	598.49	591.00	17.7	49,869	0.04%
2021/01/28	36.2	600.70	61.1	602.15	601.00	-24.9	48,943	-0.05%
2021/01/27	21.6	616.55	25.5	618.78	615.00	-3.9	47,962	-0.01%
2021/01/26	56.9	626.90	36.2	621.87	617.00	20.7	47,470	0.04%
2021/01/25	28.6	633.82	26.5	634.52	633.00	2.1	46,362	0.00%
2021/01/22	71.3	656.65	11.2	652.57	649.00	60.1	45,606	0.13%
2021/01/21	47.1	666.47	29.4	664.02	673.00	17.7	44,212	0.04%
2021/01/20	18.1	641.09	17.4	642.88	647.00	0.7	43,140	0.00%
2021/01/19	11.5	622.29	11.5	623.87	627.00	-0.1	42,109	0.00%
2021/01/18	53.4	602.66	53.7	605.08	607.00	-0.3	41,518	0.00%
2021/01/15	27	614.88	9.6	612.01	601.00	17.4	41,069	0.04%
2021/01/14	30.4	592.20	14.5	593.00	592.00	15.9	39,930	0.04%
2021/01/13	14.5	598.63	11.2	599.20	605.00	3.2	39,145	0.01%
2021/01/12	12.7	587.55	15.1	591.16	591.00	-2.4	38,521	-0.01%
2021/01/11	18.4	576.46	2	578.00	584.00	16.4	38,259	0.04%
2021/01/08	25.6	576.14	14.3	576.86	580.00	11.3	38,224	0.03%
2021/01/07	15.1	564.25	11.4	561.78	565.00	3.7	38,028	0.01%
2021/01/06	12.6	548.40	31.1	546.03	549.00	-18.5	37,855	-0.05%
2021/01/05	9.3	537.05	11.4	538.12	542.00	-2.1	37,732	-0.01%
2021/01/04	62.1	532.16	3.3	535.35	536.00	58.8	38,236	0.15%
2020/12/31	2	529.00	32.7	527.30	530.00	-30.7	38,602	-0.08%
2020/12/30	2.1	517.11	22.1	519.68	525.00	-20	38,818	-0.05%
2020/12/29	51.3	514.00	51.1	515.98	515.00	0.2	38,642	0.00%
2020/12/28	1	514.00	6	512.83	515.00	-5	38,859	-0.01%
2020/12/25	5.4	511.91	1.1	513.91	511.00	4.3	38,996	0.01%
2020/12/24	7.1	509.17	3	510.33	510.00	4.1	39,326	0.01%
2020/12/23	57	507.74	53.1	509.94	509.00	3.9	39,646	0.01%
2020/12/22	11.3	512.21	4.1	509.04	509.00	7.3	39,989	0.02%
2020/12/21	1.1	509.53	6.6	512.63	516.00	-5.4	40,943	-0.01%
2020/12/18	11.2	509.03	12.3	510.65	510.00	-1.1	41,123	0.00%
2020/12/17	3.2	508.56	5	511.80	508.00	-1.8	41,059	0.00%
2020/12/16	6.2	512.71	21	513.62	512.00	-14.8	41,077	-0.04%
2020/12/15	16.5	505.89	7	507.29	504.00	9.5	41,083	0.02%
2020/12/14	13.1	509.71	3	510.00	508.00	10.1	41,120	0.02%
2020/12/11	56.2	509.91	8	512.38	516.00	48.2	41,686	0.12%
2020/12/10	27.6	511.58	11	511.18	512.00	16.6	41,575	0.04%
2020/12/09	11.5	521.82	1.6	522.44	520.00	9.9	41,518	0.02%
2020/12/08	10.6	517.94	10.6	518.08	524.00	0.1	41,368	0.00%
2020/12/07	12.3	510.45	4.2	512.19	514.00	8.1	41,273	0.02%
2020/12/04	3.1	500.64	14.4	501.12	503.00	-11.3	41,210	-0.03%
2020/12/03	14.2	497.78	8	498.19	497.00	6.2	40,753	0.02%
2020/12/02	1.1	497.34	7.5	497.75	499.00	-6.3	40,690	-0.02%
2020/12/01	8.1	485.89	5.4	489.31	490.00	2.7	40,613	0.01%
2020/11/30	32.3	486.91	8.9	489.68	480.50	23.4	40,578	0.06%
2020/11/27	25.2	487.88	2	491.00	489.00	23.2	39,162	0.06%
2020/11/26	10.3	489.08	2	491.00	489.00	8.3	39,236	0.02%
2020/11/25	26	489.14	2	490.50	487.00	24	40,109	0.06%
2020/11/24	15.3	494.29	5	496.30	492.00	10.3	40,365	0.03%
2020/11/23	14.3	495.17	19	496.53	496.50	-4.7	40,657	-0.01%
2020/11/20	9.2	488.30	18	487.94	488.00	-8.8	40,675	-0.02%
2020/11/19	19.8	491.66	8	492.94	490.00	11.8	40,736	0.03%
2020/11/18	8.8	492.30	18.4	493.21	497.00	-9.7	40,806	-0.02%
2020/11/17	31.7	494.72	20.2	495.23	485.50	11.5	40,662	0.03%
2020/11/16	10.8	475.57	44.6	475.29	484.00	-33.7	40,705	-0.08%
2020/11/13	6.1	459.74	30.1	460.15	462.00	-24	39,864	-0.06%
2020/11/12	3	461.50	23	461.89	458.00	-20	40,040	-0.05%
2020/11/11	0.3	456.82	3	454.33	457.00	-2.8	39,939	-0.01%
2020/11/10	31.3	451.62	1.3	452.50	451.00	30	39,717	0.08%
2020/11/09	4	456.50	24	458.56	458.50	-20	39,875	-0.05%
2020/11/06	5.2	453.26	11	452.86	452.50	-5.8	40,088	-0.01%
2020/11/05	7.2	448.09	9	447.72	451.00	-1.8	40,159	0.00%
2020/11/04	9.1	446.03	35.1	447.09	450.00	-26	40,178	-0.06%
2020/11/03	5.3	439.56	7	440.86	441.00	-1.7	40,162	0.00%
2020/11/02	15.1	431.45	3	430.83	435.50	12.1	40,339	0.03%
2020/10/30	26.7	435.31	0	0.00	432.00	26.7	40,567	0.07%
2020/10/29	32.6	437.38	3	439.00	437.00	29.6	40,460	0.07%
2020/10/28	14.8	444.22	1	445.00	444.00	13.8	41,043	0.03%
2020/10/27	11.1	446.43	0.4	448.50	447.00	10.7	41,462	0.03%
2020/10/26	8.2	451.46	2	450.75	450.00	6.2	42,280	0.01%
2020/10/23	3	453.67	3	452.00	452.00	0	43,453	0.00%
2020/10/22	3	453.67	15.6	451.29	455.00	-12.6	45,906	-0.03%
2020/10/21	7	451.50	3.2	454.78	453.00	3.8	47,165	0.01%
2020/10/20	13	455.35	1	455.00	451.00	12	48,141	0.02%
2020/10/19	2.1	453.24	6	454.67	457.50	-3.9	48,474	-0.01%
2020/10/16	15.3	450.43	5	450.80	449.00	10.3	48,628	0.02%
2020/10/15	8	453.69	2	454.50	453.00	6	48,917	0.01%
2020/10/14	6.3	458.31	1.5	459.17	459.00	4.8	48,833	0.01%
2020/10/13	5	460.20	27	460.19	462.00	-22	49,248	-0.04%
2020/10/12	4	459.63	16.7	459.17	460.00	-12.7	49,622	-0.03%
2020/10/08	5.5	452.05	30	451.87	453.00	-24.5	49,767	-0.05%
2020/10/07	2.1	443.99	9	441.56	443.00	-7	49,781	-0.01%
2020/10/06	3	437.83	14.1	439.54	439.50	-11.1	49,865	-0.02%
2020/10/05	10	434.35	26	437.62	432.50	-16	50,282	-0.03%
2020/09/30	3	433.00	4	433.88	433.00	-1	50,324	0.00%
2020/09/29	5	431.30	5	431.70	431.00	0	50,380	0.00%
2020/09/28	8.1	428.81	13	428.31	431.50	-4.9	50,826	-0.01%
2020/09/25	22	424.61	3	426.33	424.00	19	51,210	0.04%
2020/09/24	43	424.99	16	425.25	423.00	27	51,452	0.05%
2020/09/23	22.1	434.01	2	434.50	433.50	20.1	50,700	0.04%
2020/09/22	12	437.92	4	438.75	437.00	8	50,432	0.02%
2020/09/21	21	445.35	15	442.27	440.00	6	50,647	0.01%
2020/09/18	11	445.05	32	447.08	444.00	-21	50,933	-0.04%
2020/09/17	19	450.50	13.1	452.41	448.50	6	50,962	0.01%
2020/09/16	2	459.00	43	458.69	458.00	-41	50,951	-0.08%
2020/09/15	7	442.23	16.1	445.25	445.00	-9.1	50,504	-0.02%
2020/09/14	4.1	441.74	46	440.88	441.00	-41.9	50,656	-0.08%
2020/09/11	6	434.50	9.1	434.69	436.50	-3.1	50,490	-0.01%
2020/09/10	0.2	436.00	7	433.64	435.00	-6.8	50,494	-0.01%
2020/09/09	6.4	424.24	1	427.00	427.00	5.4	50,519	0.01%
2020/09/08	0.1	432.00	12	430.50	431.00	-11.9	50,694	-0.02%
2020/09/07	15.5	427.69	5	428.00	426.00	10.5	51,064	0.02%
2020/09/04	20.1	429.65	1	429.50	429.00	19.1	51,367	0.04%
2020/09/03	0	0.00	10	436.95	436.00	-10	51,266	-0.02%
2020/09/02	13	432.27	3	437.67	433.00	10	51,290	0.02%
2020/09/01	3.3	432.82	4	431.88	435.00	-0.7	51,547	0.00%
2020/08/31	18.2	429.50	4	433.38	426.50	14.2	51,639	0.03%
2020/08/28	49	435.44	4	437.88	435.00	45	51,059	0.09%
2020/08/27	5	449.70	20	449.28	444.00	-15	51,199	-0.03%
2020/08/26	3	438.68	50	440.73	442.00	-47	50,729	-0.09%
2020/08/25	3	434.17	7	435.14	434.50	-4	50,673	-0.01%
2020/08/24	13.4	430.19	18.5	432.76	428.00	-5.1	51,403	-0.01%
2020/08/21	5	423.00	92	424.54	424.50	-87	51,070	-0.17%
2020/08/20	40	416.86	12	417.21	415.00	28	50,767	0.06%
2020/08/19	9	430.94	0	0.00	427.50	9	50,082	0.02%
2020/08/18	19.1	435.26	6	436.08	433.00	13.1	50,005	0.03%
2020/08/17	4	432.76	5	431.50	435.00	-1	49,980	0.00%
2020/08/14	2.2	425.36	2	426.75	427.00	0.2	49,928	0.00%
2020/08/13	2.2	428.09	14	427.14	429.00	-11.8	50,082	-0.02%
2020/08/12	31	420.61	5.2	421.03	419.00	25.8	50,197	0.05%
2020/08/11	8.2	430.76	3	434.00	429.00	5.2	50,744	0.01%
2020/08/10	3	429.50	35.1	434.65	435.50	-32.1	50,878	-0.06%
2020/08/07	13	429.69	8	428.94	433.00	5	50,848	0.01%
2020/08/06	7.1	433.94	7.4	434.32	435.00	-0.4	50,674	0.00%
2020/08/05	8.1	428.78	17	430.12	429.00	-8.9	50,858	-0.02%
2020/08/04	10	423.75	15	421.43	425.50	-5	50,551	-0.01%
2020/08/03	64.2	418.39	22	419.16	416.00	42.2	50,403	0.08%
2020/07/31	28.1	426.36	7	427.43	425.50	21.1	49,593	0.04%
2020/07/30	5.1	432.06	23.1	432.47	434.00	-18	49,333	-0.04%
2020/07/29	43	425.31	4.5	424.56	422.00	38.5	48,572	0.08%
2020/07/28	92.8	460.10	77.3	461.43	435.00	15.4	48,340	0.03%
2020/07/27	10	423.95	55	422.85	424.50	-45	46,492	-0.10%
2020/07/24	22	387.57	64.6	388.92	386.00	-42.6	45,576	-0.09%
2020/07/23	18	380.36	2.1	380.86	381.50	15.9	44,756	0.04%
2020/07/22	20.1	382.51	3	384.00	384.00	17.1	44,645	0.04%
2020/07/21	29.1	381.71	38.1	380.78	383.00	-9	44,350	-0.02%
2020/07/20	2	365.50	15	367.17	366.00	-13	43,940	-0.03%
2020/07/17	15.1	362.50	63	364.92	367.00	-47.9	43,931	-0.11%
2020/07/16	35.1	356.61	21.1	357.98	357.50	14	43,861	0.03%
2020/07/15	40.3	367.88	20	368.03	363.00	20.3	43,415	0.05%
2020/07/14	21	356.48	46	359.78	363.50	-25	44,130	-0.06%
2020/07/13	2.2	353.36	24	352.83	354.50	-21.8	43,900	-0.05%
2020/07/10	8	348.63	36.2	350.92	348.50	-28.2	44,021	-0.06%
2020/07/09	0.2	345.00	8	345.37	345.00	-7.8	43,822	-0.02%
2020/07/08	0	0.00	10.1	340.90	341.00	-10.1	43,601	-0.02%
2020/07/07	7	341.50	169.5	340.64	338.50	-162.5	43,544	-0.37%	大賣/鉅額交易
2020/07/06	12	334.80	49	335.44	338.00	-37	43,022	-0.09%
2020/07/03	1.2	328.59	41	328.67	329.50	-39.8	42,699	-0.09%
2020/07/02	37	320.35	20	319.90	322.00	17	42,624	0.04%
2020/07/01	4	316.75	7	316.86	317.50	-3	42,988	-0.01%
2020/06/30	11	313.18	1	313.50	313.00	10	43,237	0.02%
2020/06/29	25	312.10	0	0.00	312.00	25	43,234	0.06%
2020/06/24	11	316.86	14	319.11	317.50	-3	43,110	-0.01%
2020/06/23	8	313.13	11	316.00	315.00	-3	43,353	-0.01%
2020/06/22	18	313.06	4	315.63	312.00	14	43,544	0.03%
2020/06/19	4	312.50	9.2	313.76	314.50	-5.2	44,245	-0.01%
2020/06/18	4	313.25	2	314.25	314.50	2	44,808	0.00%
2020/06/17	6	314.50	8.4	314.42	315.00	-2.4	45,596	-0.01%
2020/06/16	6	314.83	115	315.14	315.00	-109	47,647	-0.23%	大賣/鉅額交易
2020/06/15	24	312.15	8	310.06	309.50	16	49,714	0.03%
2020/06/12	10.2	315.72	22	314.23	316.00	-11.8	50,819	-0.02%
2020/06/11	14.1	321.49	17	324.35	320.50	-2.9	52,072	-0.01%
2020/06/10	12	322.79	27	321.09	322.50	-15	52,966	-0.03%
2020/06/09	15	316.10	14.8	317.48	319.00	0.2	54,797	0.00%
2020/06/08	4.1	317.02	41	317.02	318.00	-36.9	56,080	-0.07%
2020/06/05	4	309.63	21	309.81	311.50	-17	56,277	-0.03%
2020/06/04	7	304.93	33.3	305.05	306.00	-26.3	56,760	-0.05%
2020/06/03	3	299.00	33	299.76	301.00	-30	57,448	-0.05%
2020/06/02	2	296.50	4	296.75	296.50	-2	57,219	0.00%
2020/06/01	1	294.00	5	295.50	295.50	-4	57,437	-0.01%
2020/05/29	9	290.56	4	291.63	292.00	5	57,556	0.01%
2020/05/28	11	296.23	5	294.90	294.00	6	57,055	0.01%
2020/05/27	1	296.00	0	0.00	296.50	1	57,910	0.00%
2020/05/26	5	296.90	19.3	296.62	295.50	-14.3	58,540	-0.02%
2020/05/25	15.4	290.47	1.1	291.64	292.00	14.3	58,984	0.02%
2020/05/22	20	292.15	1	292.00	292.00	19	59,140	0.03%
2020/05/21	4	297.00	15.1	297.34	297.50	-11.1	59,165	-0.02%
2020/05/20	1	291.50	8	292.94	294.00	-7	59,029	-0.01%
2020/05/19	5.1	292.51	2.1	292.52	291.50	3	58,934	0.01%
2020/05/18	54	291.37	8	291.75	290.00	46	58,727	0.08%
2020/05/15	4	297.50	8	297.44	298.00	-4	58,342	-0.01%
2020/05/14	15.2	293.62	1	293.50	293.00	14.2	57,899	0.02%
2020/05/13	9.3	294.52	1	294.50	297.00	8.3	57,612	0.01%
2020/05/12	19	295.95	0	0.00	295.00	19	57,555	0.03%
2020/05/11	6	300.42	7	300.29	301.00	-1	57,315	0.00%
2020/05/08	4	297.13	6	298.25	297.50	-2	57,295	0.00%
2020/05/07	6	296.83	6	297.42	297.50	0	57,269	0.00%
2020/05/06	7.1	293.72	5	295.40	296.00	2.1	57,288	0.00%
2020/05/05	6.2	296.27	2	295.50	295.50	4.2	57,205	0.01%
2020/05/04	41	295.65	9	294.78	295.00	32	57,424	0.06%
2020/04/30	9	303.11	24.3	303.79	304.50	-15.3	57,096	-0.03%
2020/04/29	6	299.00	11	300.27	299.00	-5	57,168	-0.01%
2020/04/28	12	295.17	13	295.23	296.50	-1	57,474	0.00%
2020/04/27	5.3	297.83	7	297.64	298.00	-1.7	58,939	0.00%
2020/04/24	10	294.40	1	296.00	294.00	9	58,841	0.02%
2020/04/23	3	295.00	7	299.36	295.50	-4	59,274	-0.01%
2020/04/22	13	292.00	3	294.50	294.00	10	59,536	0.02%
2020/04/21	33	296.76	6	297.08	295.00	27	59,623	0.05%
2020/04/20	14	305.50	4	304.88	304.00	10	59,103	0.02%
2020/04/17	20.1	303.71	64.1	303.63	306.50	-44	58,925	-0.07%
2020/04/16	20	286.90	6	287.00	286.50	14	57,438	0.02%
2020/04/15	3	287.00	5	287.40	287.50	-2	57,166	0.00%
2020/04/14	4.1	283.56	85	284.96	285.00	-80.9	56,872	-0.14%
2020/04/13	18	279.14	0	0.00	278.50	18	56,906	0.03%
2020/04/10	20.1	279.79	0	0.00	279.50	20.1	57,291	0.04%
2020/04/09	7.2	286.72	2	286.50	283.00	5.2	57,534	0.01%
2020/04/08	3.1	284.84	4	284.88	285.00	-0.9	57,603	0.00%
2020/04/07	3	281.33	22	283.18	283.00	-19	57,355	-0.03%
2020/04/06	3	272.83	15	274.97	275.50	-12	56,901	-0.02%
2020/04/01	19.1	273.49	4	275.50	271.50	15.1	56,240	0.03%
2020/03/31	4.2	271.64	12	273.00	274.00	-7.8	55,690	-0.01%
2020/03/30	27	266.12	3	269.00	267.50	24	55,081	0.04%
2020/03/27	26	278.10	8	280.19	273.00	18	54,487	0.03%
2020/03/26	2	279.50	40	279.31	280.00	-38	53,785	-0.07%
2020/03/25	41	278.54	24	278.52	277.00	17	54,341	0.03%
2020/03/24	3.1	268.03	29	270.28	267.50	-25.9	53,932	-0.05%
2020/03/23	26	257.02	15	260.13	255.00	11	53,228	0.02%
2020/03/20	43.1	264.57	52	263.64	270.00	-8.9	52,635	-0.02%
2020/03/19	69	247.29	96	244.74	248.00	-27	50,567	-0.05%
2020/03/18	53.2	265.80	18	262.78	260.00	35.2	48,859	0.07%
2020/03/17	85.3	267.83	57	269.81	268.00	28.3	47,783	0.06%
2020/03/16	117	280.83	21.7	283.83	276.50	95.4	46,285	0.21%	大買/
2020/03/13	50.4	278.29	39	281.74	290.00	11.4	44,900	0.03%
2020/03/12	119.2	293.75	42	293.63	294.00	77.2	42,791	0.18%	大買/
2020/03/11	99.3	305.51	6	307.25	302.00	93.3	41,198	0.23%
2020/03/10	24	304.90	12	304.50	307.00	12	40,739	0.03%
2020/03/09	32	307.28	5.1	308.10	305.50	26.9	39,966	0.07%
2020/03/06	25.3	317.59	6	316.00	315.00	19.3	38,915	0.05%
2020/03/05	5	323.90	10	324.70	323.00	-5	38,459	-0.01%
2020/03/04	9.1	318.14	11	320.18	320.50	-1.9	38,344	0.00%
2020/03/03	9.1	318.22	8	318.31	317.50	1.1	37,946	0.00%
2020/03/02	32.1	308.94	101	309.57	311.00	-69	37,427	-0.18%	大賣/
2020/02/27	13	317.12	2	316.00	316.00	11	37,785	0.03%
2020/02/26	20	317.55	6	319.75	318.50	14	37,092	0.04%
2020/02/25	1.1	319.19	6	321.33	322.00	-5	36,497	-0.01%
2020/02/24	14.3	320.41	0	0.00	320.00	14.3	36,363	0.04%
2020/02/21	1	323.50	1	325.00	325.00	0	36,043	0.00%
2020/02/20	18	326.00	5	327.70	325.50	13	36,190	0.04%
2020/02/19	5.2	324.13	17	324.38	326.50	-11.8	36,052	-0.03%
2020/02/18	42.2	324.41	11	325.50	322.00	31.2	35,887	0.09%
2020/02/17	2.1	331.04	1	332.00	331.50	1.1	35,121	0.00%
2020/02/14	1	335.00	0	0.00	335.00	1	35,159	0.00%
2020/02/13	2	336.25	1	337.00	335.00	1	35,169	0.00%
2020/02/12	1	333.50	118	333.94	335.00	-117	35,375	-0.33%	大賣/鉅額交易
2020/02/11	4	331.50	8	331.50	331.50	-4	35,176	-0.01%
2020/02/10	6	324.25	1	326.00	327.50	5	35,189	0.01%
2020/02/07	3.1	328.35	5	329.50	328.00	-1.9	35,047	-0.01%
2020/02/06	3	329.50	11.1	331.92	332.50	-8.1	35,103	-0.02%
2020/02/05	8.1	327.26	3	327.83	327.50	5.1	35,363	0.01%
2020/02/04	3	323.33	16.2	323.16	325.00	-13.2	35,255	-0.04%
2020/02/03	28.4	314.00	11	313.91	315.00	17.4	35,073	0.05%
2020/01/31	11.3	320.94	2	322.50	320.00	9.3	34,623	0.03%
2020/01/30	52.3	321.31	18	324.67	316.50	34.3	34,194	0.10%
2020/01/20	8.1	333.46	0	0.00	333.00	8.1	32,441	0.02%
2020/01/17	57	333.18	2	333.25	333.00	55	32,276	0.17%
2020/01/16	17	332.85	5	335.00	334.50	12	31,895	0.04%
2020/01/15	37	339.95	1	337.50	340.00	36	31,453	0.11%
2020/01/14	3	345.00	35	345.73	346.00	-32	31,096	-0.10%
2020/01/13	4	341.25	18	341.86	341.50	-14	31,170	-0.04%
2020/01/10	11	338.45	23.6	339.16	339.50	-12.6	31,411	-0.04%
2020/01/09	17	335.59	25.8	335.97	337.50	-8.8	31,631	-0.03%
2020/01/08	11.1	328.61	19	327.84	329.50	-7.9	31,778	-0.02%
2020/01/07	60.1	330.83	7	329.93	329.50	53.1	31,785	0.17%
2020/01/06	38	333.20	0	0.00	332.00	38	31,715	0.12%
2020/01/03	26	340.06	17.2	340.00	339.50	8.8	31,540	0.03%
2020/01/02	28	333.46	31	336.19	339.00	-3	31,430	-0.01%
2019/12/31	24	331.98	0	333.00	331.00	24	31,193	0.08%
2019/12/30	13	336.08	2	338.25	334.50	11	31,399	0.04%
2019/12/27	27	337.50	18	336.58	338.00	9	31,572	0.03%
2019/12/26	1.2	333.50	10	332.85	333.00	-8.8	31,782	-0.03%
2019/12/25	1	332.00	15	331.97	333.00	-14	32,786	-0.04%
2019/12/24	14.1	333.39	1	332.50	332.00	13.1	33,269	0.04%
2019/12/23	2	330.50	16	333.31	334.00	-14	33,544	-0.04%
2019/12/20	34	330.12	3	330.67	329.00	31	33,452	0.09%
2019/12/19	28.3	336.61	0	0.00	335.00	28.3	32,420	0.09%
2019/12/18	18	343.11	4.3	343.38	344.50	13.7	31,724	0.04%
2019/12/17	63	339.83	12	340.00	345.00	51	31,795	0.16%
2019/12/16	54	336.67	5	337.00	336.00	49	31,536	0.16%
2019/12/13	23	340.13	7.8	340.41	339.00	15.2	31,772	0.05%
2019/12/12	25	330.66	77.1	328.48	331.50	-52.1	31,264	-0.17%
2019/12/11	3	313.83	2.1	318.29	319.00	0.9	30,929	0.00%
2019/12/10	4	313.25	5	313.90	313.50	-1	30,843	0.00%
2019/12/09	1	316.50	7.1	315.08	316.00	-6.1	31,103	-0.02%
2019/12/06	10	314.80	11	314.27	313.00	-1	31,204	0.00%
2019/12/05	0	0.00	74.5	310.86	312.00	-74.5	31,196	-0.24%
2019/12/04	19	304.68	0	0.00	306.00	19	31,045	0.06%
2019/12/03	12	305.88	0	0.00	307.00	12	31,433	0.04%
2019/12/02	3	307.33	0	0.00	307.50	3	31,397	0.01%
2019/11/29	50	306.48	8	309.00	305.00	42	31,426	0.13%
2019/11/28	1	309.00	50	309.81	309.50	-49	31,154	-0.16%
2019/11/27	0	0.00	1.1	311.45	311.00	-1.1	31,422	0.00%
2019/11/26	1	307.00	11	309.05	307.00	-10	31,441	-0.03%
2019/11/25	3	308.00	0	0.00	307.00	3	30,007	0.01%
2019/11/22	31	309.60	3	308.67	309.00	28	30,519	0.09%
2019/11/21	10	308.05	18	309.89	311.00	-8	30,634	-0.03%
2019/11/20	4	312.75	4	313.13	313.50	0	30,402	0.00%
2019/11/19	9	313.39	41.7	313.11	315.00	-32.7	30,394	-0.11%
2019/11/18	2	308.50	26.1	309.39	311.00	-24.1	30,206	-0.08%
2019/11/15	2	307.00	6	306.67	307.00	-4	30,227	-0.01%
2019/11/14	1.2	304.00	0	0.00	303.50	1.2	30,148	0.00%
2019/11/13	3	303.17	7	302.93	304.00	-4	30,309	-0.01%
2019/11/12	12	303.71	0	0.00	305.00	12	30,466	0.04%
2019/11/11	6	302.92	13	302.04	301.00	-7	30,761	-0.02%
2019/11/08	19	306.58	1	307.00	305.50	18	30,561	0.06%
2019/11/07	3.5	307.93	4	308.13	309.00	-0.5	30,497	0.00%
2019/11/06	5	310.00	7.1	309.39	311.00	-2.1	30,521	-0.01%
2019/11/05	6.6	308.91	6	309.50	310.50	0.6	30,643	0.00%
2019/11/04	3	304.67	16.1	306.22	307.00	-13.1	31,085	-0.04%
2019/11/01	2	297.00	1	299.00	299.00	1	31,197	0.00%
2019/10/31	16	299.97	6	300.08	298.50	10	31,595	0.03%
2019/10/30	0.1	300.00	2.1	298.33	299.50	-2.1	31,413	-0.01%
2019/10/29	15.1	297.47	10	297.65	298.50	5.1	31,401	0.02%
2019/10/28	1	294.50	2	295.25	294.50	-1	31,168	0.00%
2019/10/25	1.1	293.54	1	294.50	293.50	0.1	31,126	0.00%
2019/10/24	0	0.00	1	291.50	293.00	-1	31,088	0.00%
2019/10/23	4.9	291.86	0	0.00	293.00	4.9	31,111	0.02%
2019/10/22	1	292.50	6	292.75	294.00	-5	31,029	-0.02%
2019/10/21	8	289.44	1	289.00	290.00	7	31,083	0.02%
2019/10/18	15	293.03	5	292.00	293.00	10	31,031	0.03%
2019/10/17	4	292.75	3	293.00	293.50	1	31,275	0.00%
2019/10/16	16	295.56	15	297.17	296.50	1	30,951	0.00%
2019/10/15	11	293.50	24.2	293.65	293.50	-13.2	30,706	-0.04%
2019/10/14	8	291.19	4.1	290.48	290.00	3.9	30,429	0.01%
2019/10/09	24	283.23	4	284.50	282.00	20	30,147	0.07%
2019/10/08	1	285.00	12	284.38	286.50	-11	29,959	-0.04%
2019/10/07	1	278.00	0	278.50	278.00	1	29,891	0.00%
2019/10/04	25	277.24	3	277.00	276.50	22	29,996	0.07%
2019/10/03	25	274.22	1	276.50	276.50	24	29,684	0.08%
2019/10/02	3	279.83	5	279.80	279.50	-2	29,616	-0.01%
2019/10/01	14	279.25	23	278.48	280.00	-9	29,510	-0.03%
2019/09/27	7	271.36	12	271.75	272.00	-5	28,606	-0.02%
2019/09/26	0	0.00	3	268.00	268.00	-3	28,410	-0.01%
2019/09/25	1	264.00	1	265.00	266.00	0	28,314	0.00%
2019/09/24	0	0.00	5	263.50	265.00	-5	29,068	-0.02%
2019/09/20	0	0.00	17	265.06	264.00	-17	29,578	-0.06%
2019/09/19	1	266.50	2	266.50	265.00	-1	29,307	0.00%
2019/09/18	0	0.00	12	267.63	267.00	-12	29,362	-0.04%
2019/09/17	2	265.00	5	265.50	265.00	-3	29,290	-0.01%
2019/09/16	5	262.10	8	265.13	265.50	-3	29,849	-0.01%
2019/09/12	1	262.50	1	262.50	262.50	0	29,936	0.00%
2019/09/11	2	261.75	2	262.00	263.00	0	30,339	0.00%
2019/09/10	3	261.67	4	262.50	261.50	-1	30,212	0.00%
2019/09/09	0	0.00	4	264.88	265.00	-4	30,573	-0.01%
2019/09/06	2	263.50	9	263.72	263.50	-7	30,818	-0.02%
2019/09/05	3	260.83	64	262.29	263.00	-61	30,945	-0.20%
2019/09/04	3	255.33	11	257.23	257.50	-8	30,627	-0.03%
2019/09/03	12	253.79	1	254.00	254.00	11	30,784	0.04%
2019/09/02	3	257.67	0	0.00	257.50	3	30,944	0.01%
2019/08/30	2	256.50	36	257.13	259.00	-34	31,277	-0.11%
2019/08/29	0	0.00	2	252.25	254.00	-2	31,177	-0.01%
2019/08/28	3	252.33	4	252.13	252.00	-1	31,257	0.00%
2019/08/27	20	249.20	2	250.00	250.00	18	31,523	0.06%
2019/08/26	23	249.02	3.2	249.37	248.50	19.9	31,453	0.06%
2019/08/23	1	254.00	2	254.00	254.00	-1	31,400	0.00%
2019/08/22	12	255.42	3	257.50	254.00	9	31,606	0.03%
2019/08/21	0	0.00	4	254.75	254.50	-4	32,828	-0.01%
2019/08/20	0	0.00	14	254.25	254.50	-14	33,082	-0.04%
2019/08/19	8	251.56	5	252.20	252.00	3	33,349	0.01%
2019/08/16	0	0.00	4	250.00	250.00	-4	33,926	-0.01%
2019/08/15	12	246.75	7	246.50	248.00	5	34,080	0.01%
2019/08/14	14	250.93	12	252.63	249.50	2	34,953	0.01%
2019/08/13	19	247.16	3	247.50	246.50	16	35,018	0.05%
2019/08/12	6	251.58	1	252.02	251.00	5	35,277	0.01%
2019/08/08	0	0.00	39	252.87	253.50	-39	35,408	-0.11%
2019/08/07	13	247.85	0	0.00	248.00	13	35,527	0.04%
2019/08/06	15	243.67	10	246.85	248.50	5	35,787	0.01%
2019/08/05	37	247.41	10	246.50	246.50	27	35,281	0.08%
2019/08/02	33	251.71	15	251.27	251.50	18	34,733	0.05%
2019/08/01	13	256.38	12	256.00	256.50	1	34,392	0.00%
2019/07/30	1	262.00	0	0.00	260.00	1	34,219	0.00%
2019/07/29	12	261.42	1	262.00	261.00	11	34,388	0.03%
2019/07/26	3	261.33	1	261.00	261.00	2	34,594	0.01%
2019/07/25	1	264.00	2	265.00	265.00	-1	34,705	0.00%
2019/07/24	2	264.75	3	265.50	265.00	-1	34,761	0.00%
2019/07/23	0	0.00	6	264.08	264.00	-6	34,884	-0.02%
2019/07/22	9	263.06	26.4	262.87	264.00	-17.4	35,188	-0.05%
2019/07/19	1	259.50	63.1	260.17	259.00	-62.1	35,203	-0.18%
2019/07/18	16	254.00	0.2	254.00	254.00	15.9	34,649	0.05%
2019/07/17	3	253.67	9	252.89	252.00	-6	34,724	-0.02%
2019/07/16	10	255.75	7	255.93	256.00	3	34,713	0.01%
2019/07/15	1	252.50	10	252.55	254.50	-9	35,101	-0.03%
2019/07/12	4	250.50	5.1	250.29	250.50	-1.1	35,239	0.00%
2019/07/11	3	249.17	28	249.86	250.00	-25	35,478	-0.07%
2019/07/10	2	245.00	6	245.67	247.00	-4	35,287	-0.01%
2019/07/09	1	241.00	2	241.50	242.00	-1	35,176	0.00%
2019/07/08	4	241.50	3	242.67	242.50	1	35,128	0.00%
2019/07/05	1	245.00	1	242.00	243.00	0	35,080	0.00%
2019/07/03	5	244.10	10	242.00	242.50	-5	35,211	-0.01%
2019/07/02	11	248.00	4	249.00	249.00	7	35,473	0.02%
2019/07/01	14	246.14	34	248.00	248.50	-20	35,486	-0.06%
2019/06/28	13	238.85	1.1	239.09	239.00	11.9	34,784	0.03%
2019/06/27	2	239.75	21	238.67	240.50	-19	34,940	-0.05%
2019/06/26	47	235.00	17	235.82	234.50	30	34,710	0.09%
2019/06/25	6	238.50	3	239.50	238.50	3	34,483	0.01%
2019/06/24	19.2	240.76	2	241.00	241.00	17.2	34,384	0.05%
2019/06/21	6	247.33	11	247.64	248.50	-5	33,994	-0.01%
2019/06/20	2	244.25	3	244.67	245.00	-1	33,296	0.00%
2019/06/19	5	241.80	21	242.40	244.00	-16	33,047	-0.05%
2019/06/18	7	234.93	12	234.83	235.50	-5	32,647	-0.02%
2019/06/17	14	232.39	8	233.94	233.00	6	32,554	0.02%
2019/06/14	9	237.72	2	237.75	236.00	7	31,946	0.02%
2019/06/13	8	241.63	0	0.00	240.00	8	31,861	0.03%
2019/06/12	0	0.00	6	247.00	246.00	-6	31,873	-0.02%
2019/06/11	2	242.00	3	244.17	244.50	-1	31,664	0.00%
2019/06/10	0	0.00	28	238.25	240.00	-28	31,473	-0.09%
2019/06/06	3	231.67	0	0.00	232.00	3	31,277	0.01%
2019/06/05	7	236.14	6	235.33	235.00	1	31,087	0.00%
2019/06/04	3	233.67	1	236.50	233.00	2	30,971	0.01%
2019/06/03	0	0.00	6	236.42	238.00	-6	30,849	-0.02%
2019/05/31	6	235.17	5	236.40	235.50	1	30,672	0.00%
2019/05/30	3	230.00	5	230.10	231.00	-2	30,282	-0.01%
2019/05/29	4	228.75	2	229.00	229.50	2	30,468	0.01%
2019/05/28	2	231.50	0	0.00	230.50	2	30,613	0.01%
2019/05/27	13	232.08	0	0.00	231.00	13	29,435	0.04%
2019/05/24	2	231.00	4	233.00	233.00	-2	29,245	-0.01%
2019/05/23	34	231.03	3	231.67	230.00	31	29,012	0.11%
2019/05/22	27	240.04	4	240.00	238.00	23	28,597	0.08%
2019/05/21	18	234.22	15	233.97	234.00	3	28,528	0.01%
2019/05/20	11	241.45	2	238.50	238.00	9	27,471	0.03%
2019/05/17	13	242.77	1	246.50	241.50	12	27,101	0.04%
2019/05/16	14	248.46	1	247.50	247.00	13	26,831	0.05%
2019/05/15	8	250.50	10.7	249.44	249.00	-2.7	26,730	-0.01%
2019/05/14	3	249.17	10	250.00	248.50	-7	26,593	-0.03%
2019/05/13	21	251.33	0	0.00	250.50	21	26,332	0.08%
2019/05/10	2	257.50	2	255.50	256.00	0	27,166	0.00%
2019/05/09	5	257.20	5	257.00	256.50	0	27,602	0.00%
2019/05/08	1	260.00	3	260.00	260.00	-2	27,727	-0.01%
2019/05/07	0	0.00	18	261.58	262.50	-18	27,735	-0.06%
2019/05/06	41	258.46	3	259.00	259.00	38	28,085	0.14%
2019/05/03	3	261.17	8.1	263.88	265.00	-5.1	27,979	-0.02%
2019/05/02	3	259.00	0	0.00	259.00	3	27,760	0.01%
2019/04/30	1	259.50	1	260.00	259.00	0	27,790	0.00%
2019/04/29	3	259.50	2	259.50	259.50	1	27,717	0.00%
2019/04/26	23	260.98	5	259.00	260.00	18	28,026	0.06%
2019/04/25	1	268.50	1	268.50	267.50	0	27,587	0.00%
2019/04/24	1	269.50	3	269.17	269.00	-2	27,530	-0.01%
2019/04/23	0	0.00	17	267.35	268.00	-17	27,738	-0.06%
2019/04/22	5	265.50	19	266.47	266.00	-14	27,610	-0.05%
2019/04/19	18	265.08	32.1	267.29	264.50	-14.1	27,662	-0.05%
2019/04/18	24	264.88	9.1	264.49	264.50	14.9	27,265	0.05%
2019/04/17	0	0.00	11	261.68	261.50	-11	27,403	-0.04%
2019/04/15	0	0.00	0.2	255.00	255.50	-0.2	27,414	0.00%
2019/04/12	0	0.00	2.1	251.26	252.00	-2.1	28,226	-0.01%
2019/04/11	1	253.00	1	252.00	252.00	0	28,568	0.00%
2019/04/10	0	0.00	1	254.00	254.00	-1	28,702	0.00%
2019/04/09	0	0.00	11	253.77	254.00	-11	28,762	-0.04%
2019/04/08	2	252.00	8	251.69	253.00	-6	28,748	-0.02%
2019/04/03	0.4	246.50	2	248.50	246.50	-1.6	28,270	-0.01%
2019/04/02	2	246.25	5	248.30	246.00	-3	28,177	-0.01%
2019/04/01	0	0.00	35	249.40	245.50	-35	28,159	-0.12%
2019/03/29	0	0.00	21.1	243.91	245.50	-21.1	27,657	-0.08%
2019/03/28	3	241.50	0	0.00	242.00	3	27,912	0.01%
2019/03/27	5	240.50	0	0.00	241.50	5	28,265	0.02%
2019/03/26	6	241.50	0	0.00	244.00	6	28,279	0.02%
2019/03/25	6	242.25	2	242.50	241.50	4	28,450	0.01%
2019/03/22	5	245.60	2.1	248.43	248.50	2.9	28,447	0.01%
2019/03/21	7	245.00	5.1	244.11	245.50	1.9	28,709	0.01%
2019/03/20	0	0.00	16	241.59	242.00	-16	28,808	-0.06%
2019/03/19	6	238.67	2	240.00	240.50	4	28,867	0.01%
2019/03/18	0	0.00	12	239.88	241.00	-12	29,082	-0.04%
2019/03/15	1	238.00	27.4	239.00	239.00	-26.4	28,958	-0.09%
2019/03/14	2	234.00	0.1	235.00	234.50	1.9	28,816	0.01%
2019/03/13	5	234.90	5	237.00	237.00	0	29,199	0.00%
2019/03/12	0.1	235.50	9	236.06	235.50	-8.9	29,571	-0.03%
2019/03/11	4	228.75	1	230.00	230.50	3	29,841	0.01%
2019/03/08	13	230.12	0	0.00	230.00	13	30,210	0.04%
2019/03/06	0	0.00	1	235.00	234.00	-1	31,226	0.00%
2019/03/05	8	233.38	0	0.00	233.00	8	31,294	0.03%
2019/03/04	17	235.62	6	235.00	235.50	11	31,360	0.04%
2019/02/27	1	239.00	1.6	238.69	239.00	-0.6	31,209	0.00%
2019/02/26	1	237.00	0	0.00	239.50	1	30,872	0.00%
2019/02/25	2	236.50	3	238.00	238.00	-1	30,829	0.00%
2019/02/22	0	0.00	2	235.50	236.50	-2	31,016	-0.01%
2019/02/21	0	0.00	47.1	236.24	236.50	-47.1	31,342	-0.15%
2019/02/20	0	0.00	24	232.92	234.50	-24	31,595	-0.08%
2019/02/18	0	0.00	7	230.07	230.00	-7	31,959	-0.02%
2019/02/15	1	227.00	0	0.00	227.00	1	32,010	0.00%
2019/02/14	1	229.00	0	0.00	227.00	1	32,239	0.00%
2019/02/13	2	229.50	3	231.33	229.00	-1	32,233	0.00%
2019/02/12	1	230.00	2.1	229.71	230.00	-1.1	32,143	0.00%
2019/02/11	0	0.00	26	228.48	228.00	-26	32,066	-0.08%
2019/01/30	0	0.00	3	220.67	221.00	-3	31,335	-0.01%
2019/01/29	21	222.71	28	223.57	222.50	-7	31,098	-0.02%
2019/01/28	3	228.50	5	228.90	229.00	-2	30,837	-0.01%
2019/01/25	7	227.00	16	226.25	226.00	-9	30,916	-0.03%
2019/01/24	26	222.00	0	0.00	222.50	26	30,838	0.08%
2019/01/23	0	0.00	2.5	220.50	220.50	-2.5	31,354	-0.01%
2019/01/22	0	0.00	2	222.50	223.00	-2	31,557	-0.01%
2019/01/21	0	0.00	8	222.44	221.00	-8	31,383	-0.03%
2019/01/18	11	219.00	1	219.50	218.50	10	31,533	0.03%
2019/01/17	5	220.70	0	0.00	220.50	5	31,964	0.02%
2019/01/16	3	218.00	1	218.50	217.50	2	32,350	0.01%
2019/01/15	0	0.00	4	220.50	221.00	-4	32,413	-0.01%
2019/01/11	0.9	220.00	10	219.60	220.50	-9.1	32,432	-0.03%
2019/01/10	1	214.50	0	0.00	216.00	1	32,392	0.00%
2019/01/09	5	215.10	185	215.27	215.50	-180	32,755	-0.55%	大賣/鉅額交易
2019/01/08	1	212.00	1	211.50	211.00	0	32,614	0.00%
2019/01/07	0	0.00	2	212.00	213.00	-2	32,940	-0.01%
2019/01/04	26	208.60	0	0.00	208.00	26	33,136	0.08%
2019/01/03	16	215.66	0	0.00	215.50	16	33,613	0.05%
2019/01/02	11	220.00	0	0.00	219.50	11	33,526	0.03%
2018/12/28	1	225.00	6	224.75	225.50	-5	33,826	-0.01%
2018/12/27	0	0.00	15	222.97	223.00	-15	34,005	-0.04%
2018/12/26	2	217.00	1	218.00	216.50	1	34,253	0.00%
2018/12/25	10	216.15	4	217.63	217.50	6	34,399	0.02%
2018/12/24	2	220.00	0	0.00	220.00	2	34,716	0.01%
2018/12/22	3	220.50	0	0.00	221.50	3	34,704	0.01%
2018/12/21	1	219.00	2	221.00	223.50	-1	35,278	0.00%
2018/12/20	2	221.25	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	4	224.88	225.50	-4	35,022	-0.01%
2018/12/18	2	221.50	3	221.00	222.50	-1	35,038	0.00%
2018/12/17	4	220.25	2	224.75	223.50	2	35,117	0.01%
2018/12/14	3	221.33	0.2	222.50	222.50	2.8	35,295	0.01%
2018/12/12	1	223.50	15	226.80	226.50	-14	35,669	-0.04%
2018/12/11	2	222.25	3	222.00	222.50	-1	35,640	0.00%
2018/12/10	3	219.00	3	219.33	219.00	0	35,815	0.00%
2018/12/07	41	222.50	0	0.00	221.00	41	36,117	0.11%
2018/12/06	16	220.25	3	222.00	220.00	13	36,331	0.04%
2018/12/05	24	225.42	0	0.00	226.00	24	36,233	0.07%
2018/12/04	1	231.50	2	233.25	234.00	-1	36,215	0.00%
2018/12/03	1	232.50	16	233.81	235.00	-15	36,196	-0.04%
2018/11/30	3	225.83	0	0.00	225.50	3	36,035	0.01%
2018/11/29	0	0.00	43	231.43	229.00	-43	35,850	-0.12%
2018/11/28	0	0.00	2	225.00	226.50	-2	35,682	-0.01%
2018/11/27	0	0.00	2	223.50	224.00	-2	35,720	-0.01%
2018/11/26	2	221.25	9	223.22	223.00	-7	36,427	-0.02%
2018/11/23	11	218.86	2	219.00	218.50	9	36,731	0.02%
2018/11/22	2	220.50	2	221.25	219.00	0	37,430	0.00%
2018/11/21	15	215.07	24	217.50	219.00	-9	37,676	-0.02%
2018/11/20	12	218.63	6	218.50	218.00	6	37,341	0.02%
2018/11/19	7	222.36	4	223.25	222.00	3	36,906	0.01%
2018/11/16	17	226.06	1	229.00	226.00	16	36,377	0.04%
2018/11/14	38	229.50	2	230.25	228.50	36	35,673	0.10%
2018/11/13	2	225.50	1	226.50	227.50	1	35,623	0.00%
2018/11/12	0	0.00	1	234.50	231.50	-1	35,349	0.00%
2018/11/09	2	232.25	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	20	236.50	236.50	-20	35,214	-0.06%
2018/11/07	22	234.00	40	234.00	234.00	-18	35,094	-0.05%
2018/11/06	1	235.50	3	234.00	234.50	-2	34,818	-0.01%
2018/11/05	2	234.50	0	0.00	235.00	2	34,578	0.01%
2018/11/02	71	235.62	4	235.63	236.50	67	34,406	0.19%
2018/11/01	0	0.00	4	235.75	235.50	-4	34,300	-0.01%
2018/10/31	5	229.90	11	231.18	234.00	-6	34,006	-0.02%
2018/10/30	0	0.00	7	223.00	223.00	-7	33,423	-0.02%
2018/10/29	4	222.88	21	223.17	222.50	-17	33,362	-0.05%
2018/10/26	7.1	220.37	14	220.75	221.00	-6.9	33,434	-0.02%
2018/10/25	37	220.08	2	220.00	219.50	35	33,290	0.11%
2018/10/24	5	229.50	3	229.83	229.50	2	32,503	0.01%
2018/10/23	30	231.88	3	233.67	230.00	27	32,145	0.08%
2018/10/22	7	232.71	4	236.50	237.00	3	32,051	0.01%
2018/10/19	6	233.33	6	235.00	236.00	0	32,078	0.00%
2018/10/18	5	236.60	3	237.17	236.50	2	31,964	0.01%
2018/10/17	5	240.70	11	241.14	238.50	-6	31,994	-0.02%
2018/10/16	1	229.50	14	235.79	237.00	-13	32,157	-0.04%
2018/10/15	23	231.98	1	233.00	230.50	22	33,254	0.07%
2018/10/12	9	232.72	20	233.83	237.00	-11	33,283	-0.03%
2018/10/11	44	229.55	6.1	229.75	227.50	37.9	33,261	0.11%
2018/10/09	12	244.25	134	243.54	244.00	-122	32,062	-0.38%	大賣/鉅額交易
2018/10/08	58	245.09	4	244.50	243.50	54	31,849	0.17%
2018/10/05	20	249.33	3	250.00	250.00	17	31,508	0.05%
2018/10/04	24	254.77	0	0.00	254.00	24	31,236	0.08%
2018/10/03	0	0.00	6	258.75	260.00	-6	30,961	-0.02%
2018/10/02	35	258.80	0	0.00	257.50	35	30,877	0.11%
2018/10/01	1	263.00	4	263.00	263.00	-3	30,924	-0.01%
2018/09/28	17	261.09	2.1	261.55	262.50	14.9	31,075	0.05%
2018/09/27	1	262.50	33	264.97	265.00	-32	30,719	-0.10%
2018/09/26	1	261.50	1	263.00	263.50	0	30,334	0.00%
2018/09/25	1	261.50	8	263.63	263.50	-7	30,398	-0.02%
2018/09/21	3	260.17	6	259.00	261.50	-3	30,551	-0.01%
2018/09/20	3	259.50	4	259.63	260.00	-1	30,582	0.00%
2018/09/19	6	258.00	15	259.23	258.00	-9	30,735	-0.03%
2018/09/18	7	254.21	2	255.75	254.50	5	30,430	0.02%
2018/09/17	15	258.60	0	0.00	258.00	15	30,582	0.05%
2018/09/14	4	257.88	13	260.15	261.00	-9	30,987	-0.03%
2018/09/13	27	255.19	2	254.75	255.00	25	31,093	0.08%
2018/09/12	2	258.75	3	260.67	260.50	-1	31,010	0.00%
2018/09/11	31	260.06	4	260.75	260.00	27	31,058	0.09%
2018/09/10	6	265.75	5	264.00	264.50	1	31,505	0.00%
2018/09/07	2	261.00	16.1	262.50	264.00	-14.1	31,635	-0.04%
2018/09/06	3	263.33	3	266.83	261.00	0	31,607	0.00%
2018/09/05	1	259.50	21	261.48	264.00	-20	31,614	-0.06%
2018/09/04	1	255.50	1	258.00	257.50	0	31,370	0.00%
2018/09/03	2	259.00	2	259.75	257.00	0	31,166	0.00%
2018/08/31	21	255.55	7.1	256.14	256.00	13.9	31,124	0.04%
2018/08/30	4	264.38	12.8	264.41	263.50	-8.8	30,395	-0.03%
2018/08/29	1	255.00	24	256.54	259.00	-23	30,087	-0.08%
2018/08/28	2	249.50	22	249.34	249.50	-20	29,601	-0.07%
2018/08/27	1	245.50	5	246.00	245.00	-4	29,510	-0.01%
2018/08/24	2	243.50	8.1	245.35	243.50	-6.1	29,809	-0.02%
2018/08/23	2	243.75	5	244.10	244.50	-3	31,180	-0.01%
2018/08/22	1	241.50	0	0.00	242.00	1	31,761	0.00%
2018/08/21	2	240.00	0	0.00	241.00	2	31,896	0.01%
2018/08/20	2	238.75	1	239.50	239.50	1	31,991	0.00%
2018/08/16	5	238.90	2	240.75	239.00	3	31,902	0.01%
2018/08/15	14	240.18	2.1	241.98	241.50	11.9	32,029	0.04%
2018/08/14	1	243.50	6	244.83	243.50	-5	32,095	-0.02%
2018/08/13	13	240.38	2	240.50	240.50	11	32,080	0.03%
2018/08/10	0	0.00	1	245.00	245.00	-1	32,252	0.00%
2018/08/09	1	247.00	1.5	247.50	247.00	-0.5	32,450	0.00%
2018/08/08	0	0.00	17	246.68	247.50	-17	32,444	-0.05%
2018/08/07	6	242.75	102	243.90	241.50	-96	32,435	-0.30%	大賣/
2018/08/06	7	246.50	3	245.17	245.50	4	32,428	0.01%
2018/08/03	1	245.50	2.1	246.95	247.00	-1.1	32,568	0.00%
2018/08/02	2	245.25	3	244.00	244.50	-1	32,607	0.00%
2018/08/01	2	247.75	4	247.75	248.00	-2	32,821	-0.01%
2018/07/31	1	243.50	19	245.08	246.00	-18	32,997	-0.05%
2018/07/30	4	244.75	9	245.11	245.50	-5	32,923	-0.02%
2018/07/27	1	244.50	53	243.51	244.50	-52	33,017	-0.16%
2018/07/26	2	240.50	2	241.50	241.00	0	33,123	0.00%
2018/07/25	1	239.00	62.1	240.43	240.50	-61.1	33,250	-0.18%
2018/07/24	1	240.00	1	241.00	241.00	0	33,366	0.00%
2018/07/23	21	241.60	13	242.31	241.00	8	33,482	0.02%
2018/07/20	0	0.00	159	234.95	237.50	-159	33,414	-0.48%	大賣/鉅額交易
2018/07/19	0	0.00	49	226.40	224.50	-49	32,463	-0.15%
2018/07/18	1	223.00	1	223.50	223.00	0	32,412	0.00%
2018/07/17	3	221.50	0	0.00	221.50	3	32,829	0.01%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	38	223.82	8	223.88	224.50	30	34,853	0.09%
2018/07/12	1	218.50	2	221.50	220.50	-1	35,054	0.00%
2018/07/11	4	218.75	1	220.00	220.00	3	35,369	0.01%
2018/07/10	3	223.00	3	223.83	222.00	0	35,343	0.00%
2018/07/09	70	222.44	16	221.59	221.50	54	35,335	0.15%
2018/07/06	0	0.00	1	216.50	217.00	-1	34,988	0.00%
2018/07/04	1	216.00	2	217.25	216.00	-1	34,940	0.00%
2018/07/03	1	215.00	2	215.75	214.50	-1	35,262	0.00%
2018/07/02	12	217.25	96	217.07	214.00	-84	35,380	-0.24%
2018/06/29	4	212.38	2	215.75	216.50	2	35,116	0.01%
2018/06/28	1	213.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	5	214.80	6	213.75	213.00	-1	34,197	0.00%
2018/06/26	6	214.08	0	0.00	214.50	6	34,118	0.02%
2018/06/25	35	219.39	2	219.25	218.00	33	33,893	0.10%
2018/06/22	8	225.81	3	226.33	227.50	5	33,591	0.01%
2018/06/21	1	226.50	1	227.50	226.50	0	33,470	0.00%
2018/06/20	4	224.50	5	224.50	226.00	-1	33,799	0.00%
2018/06/19	12	224.83	0	0.00	225.00	12	33,570	0.04%
2018/06/15	6	225.25	3	227.00	231.00	3	33,033	0.01%
2018/06/14	10	228.15	0	228.00	226.50	10	32,572	0.03%
2018/06/13	0	0.00	18	231.36	232.00	-18	32,313	-0.06%
2018/06/12	1	225.00	4	229.00	229.00	-3	32,759	-0.01%
2018/06/11	2	225.50	101	226.24	226.00	-99	32,578	-0.30%	大賣/
2018/06/08	14	227.29	0	0.00	227.00	14	32,607	0.04%
2018/06/07	5	228.30	3	230.00	230.00	2	32,765	0.01%
2018/06/06	4	228.88	3	229.67	230.00	1	32,750	0.00%
2018/06/05	6	228.33	3	228.33	229.00	3	32,574	0.01%
2018/06/04	1	227.00	3	228.33	229.00	-2	32,455	-0.01%
2018/06/01	0	0.00	4	225.38	224.00	-4	32,440	-0.01%
2018/05/31	6	221.83	5	223.20	224.00	1	32,409	0.00%
2018/05/30	15	221.00	2	221.25	221.00	13	31,255	0.04%
2018/05/29	7	224.14	6	224.00	225.00	1	31,011	0.00%
2018/05/28	3	227.17	3.2	227.37	227.00	-0.2	31,243	0.00%
2018/05/25	1	228.00	2	229.00	228.50	-1	31,628	0.00%
2018/05/24	2	229.00	2	228.50	229.00	0	31,951	0.00%
2018/05/23	1	229.00	0	0.00	228.50	1	32,176	0.00%
2018/05/22	1	230.50	1	233.00	229.00	0	32,384	0.00%
2018/05/21	1	225.00	15	229.17	229.00	-14	33,201	-0.04%
2018/05/18	3	224.33	0	0.00	223.50	3	33,520	0.01%
2018/05/17	12	227.79	30.2	228.25	226.50	-18.2	34,144	-0.05%
2018/05/15	4	231.00	0	0.00	230.50	4	35,284	0.01%
2018/05/14	1	233.00	4	233.25	233.00	-3	36,592	-0.01%
2018/05/11	1	233.00	38	232.47	233.00	-37	36,958	-0.10%
2018/05/10	1	230.00	1	230.50	229.50	0	36,874	0.00%
2018/05/09	3	229.67	5	229.40	229.50	-2	36,923	-0.01%
2018/05/08	0	0.00	7	226.93	228.00	-7	37,064	-0.02%
2018/05/07	1	224.50	1	225.00	223.50	0	37,006	0.00%
2018/05/04	1	222.50	6	221.33	223.00	-5	37,110	-0.01%
2018/05/03	17	221.24	79	220.80	220.50	-62	37,294	-0.17%
2018/05/02	10.1	224.31	1	225.00	223.00	9.1	37,478	0.02%
2018/04/30	4	227.00	6	226.67	227.00	-2	37,532	-0.01%
2018/04/27	2	221.50	1	224.50	223.50	1	37,613	0.00%
2018/04/26	46	224.02	39	223.72	222.00	7	37,760	0.02%
2018/04/25	9	225.11	1	224.50	225.00	8	37,796	0.02%
2018/04/24	5	226.30	2	226.75	227.00	3	37,849	0.01%
2018/04/23	25	226.18	2	226.50	226.50	23	37,800	0.06%
2018/04/20	138	228.82	64	229.73	229.00	74	36,980	0.20%	大買/
2018/04/19	7	244.29	7	242.21	244.50	0	35,299	0.00%
2018/04/18	7	238.00	3	239.83	238.00	4	35,126	0.01%
2018/04/17	72	240.30	0	0.00	238.00	72	34,926	0.21%
2018/04/16	16	242.50	0	0.00	243.50	16	34,607	0.05%
2018/04/13	0	0.00	1	245.00	244.50	-1	34,619	0.00%
2018/04/12	13	245.50	0	0.00	245.00	13	34,627	0.04%
2018/04/11	2	246.50	12	248.04	248.00	-10	34,661	-0.03%
2018/04/10	2	245.00	78	247.71	245.50	-76	34,785	-0.22%
2018/04/09	17	245.62	3	246.83	245.00	14	34,854	0.04%
2018/04/03	15	242.63	1	243.50	244.00	14	34,577	0.04%
2018/04/02	1	246.00	0	247.00	246.50	1	34,396	0.00%
2018/03/31	1	247.00	1.1	248.45	247.50	-0.1	34,507	0.00%
2018/03/30	5	247.60	18	249.17	246.00	-13	34,655	-0.04%
2018/03/29	2	243.25	32	244.39	244.00	-30	34,601	-0.09%
2018/03/28	6	245.33	0	0.00	245.00	6	34,075	0.02%
2018/03/27	0	0.00	62	249.81	251.00	-62	33,899	-0.18%
2018/03/26	12	242.00	6	242.67	243.50	6	33,692	0.02%
2018/03/23	74	244.91	1	246.50	245.00	73	33,514	0.22%
2018/03/22	12	250.17	5	254.00	251.50	7	33,070	0.02%
2018/03/21	6	251.75	1	253.00	252.50	5	32,862	0.02%
2018/03/20	3	252.00	14	253.00	253.00	-11	33,090	-0.03%
2018/03/19	5	253.80	3.1	252.71	255.00	1.9	33,013	0.01%
2018/03/16	15	251.93	14.1	253.72	255.00	0.9	32,954	0.00%
2018/03/15	1.1	255.00	2	256.00	255.00	-0.9	32,269	0.00%
2018/03/14	4	257.00	1	255.50	257.00	3	32,291	0.01%
2018/03/13	1	259.00	45	256.93	259.00	-44	32,532	-0.14%
2018/03/12	0	0.00	5	253.20	254.00	-5	32,664	-0.02%
2018/03/09	1	250.00	0.2	250.00	250.50	0.8	32,824	0.00%
2018/03/08	0	0.00	2	250.75	249.50	-2	32,997	-0.01%
2018/03/07	0	0.00	3	247.67	247.00	-3	33,036	-0.01%
2018/03/06	1	245.50	49	247.64	250.00	-48	33,170	-0.14%
2018/03/05	1	241.00	2	242.25	241.50	-1	34,461	0.00%
2018/03/02	6	239.50	0	0.00	240.00	6	34,446	0.02%
2018/03/01	1	243.50	5	244.00	243.00	-4	34,659	-0.01%
2018/02/27	4	247.75	14	250.14	246.00	-10	34,534	-0.03%
2018/02/26	5	246.10	7.9	247.13	246.50	-2.9	34,040	-0.01%
2018/02/23	0	0.00	3.1	243.71	245.00	-3.1	33,597	-0.01%
2018/02/22	1	240.00	10	242.60	239.50	-9	33,593	-0.03%
2018/02/21	18.2	242.98	10	243.30	242.50	8.2	33,281	0.02%
2018/02/12	40	236.54	1.1	236.64	236.50	38.9	32,361	0.12%
2018/02/09	10	230.20	5	231.50	232.50	5	32,079	0.02%
2018/02/08	4	239.25	1	239.00	238.50	3	31,259	0.01%
2018/02/07	5	242.40	11	244.55	240.00	-6	31,221	-0.02%
2018/02/06	50	238.46	13	239.42	239.00	37	30,169	0.12%
2018/02/05	14	251.82	8	252.13	253.00	6	28,665	0.02%
2018/02/02	42	255.62	2.2	258.32	259.50	39.8	28,141	0.14%
2018/02/01	4	260.50	44.1	259.98	259.50	-40.1	28,051	-0.14%
2018/01/31	40	254.00	0.2	255.00	255.00	39.8	27,779	0.14%
2018/01/30	2	255.25	0	0.00	253.00	2	27,379	0.01%
2018/01/29	5	260.50	5	256.00	258.50	0	27,115	0.00%
2018/01/26	7	255.36	7	254.14	255.00	0	26,890	0.00%
2018/01/25	7	260.86	6	257.92	258.00	1	26,495	0.00%
2018/01/24	11	259.18	6	257.42	258.00	5	26,090	0.02%
2018/01/23	1.1	264.55	14	264.39	266.00	-12.9	25,771	-0.05%
2018/01/22	23	258.26	1	259.05	261.50	22	25,676	0.09%
2018/01/19	20	254.85	5.1	254.10	255.50	14.9	25,252	0.06%
2018/01/18	3	248.17	83.2	246.67	248.50	-80.2	24,628	-0.33%
2018/01/17	0	0.00	5	240.80	242.00	-5	24,080	-0.02%
2018/01/16	5	239.30	30.3	240.49	240.50	-25.3	23,694	-0.11%
2018/01/15	2	238.00	1	240.00	240.00	1	23,596	0.00%
2018/01/12	0	0.00	1.1	237.47	237.00	-1.1	23,548	0.00%
2018/01/11	22	233.55	3	234.50	235.00	19	23,580	0.08%
2018/01/10	127	239.14	0	0.00	236.50	127	23,554	0.54%	大買/鉅額交易
2018/01/09	200	240.49	5	240.10	242.00	195	23,454	0.83%	大買/鉅額交易
2018/01/08	7	241.00	0	0.00	242.00	7	23,468	0.03%
2018/01/05	4	239.50	3.1	239.81	240.00	0.9	23,517	0.00%
2018/01/04	2	240.00	36	238.93	239.50	-34	23,848	-0.14%
2018/01/03	1	236.00	25.7	236.05	237.00	-24.7	24,422	-0.10%
2018/01/02	0	0.00	23	232.02	232.50	-23	24,194	-0.10%