台積電 (2330)-元大-大統券商分點個股進出

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
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975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－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統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
2024/11/22	5	1041.02	7.9	1040.66	1040.00	-2.8	37,719	-0.01%
2024/11/21	15.6	1016.08	1.7	1017.36	1010.00	13.9	37,759	0.04%
2024/11/20	8.7	1032.29	2.4	1035.36	1025.00	6.3	37,476	0.02%
2024/11/19	8.9	1036.96	1.4	1040.90	1040.00	7.5	37,375	0.02%
2024/11/18	13.9	1022.58	40.2	1023.75	1025.00	-26.2	37,370	-0.07%
2024/11/15	3.2	1035.51	4.1	1033.93	1035.00	-0.9	37,195	0.00%
2024/11/14	7.3	1030.87	2.7	1030.18	1035.00	4.5	37,350	0.01%
2024/11/13	15	1041.82	4	1042.50	1035.00	11	36,930	0.03%
2024/11/12	15.3	1054.24	7.3	1057.90	1050.00	8	36,842	0.02%
2024/11/11	10.1	1075.18	4.5	1078.00	1085.00	5.5	36,421	0.02%
2024/11/08	0.5	1087.40	23.4	1087.86	1090.00	-22.9	36,481	-0.06%
2024/11/07	3.4	1060.53	16.9	1069.15	1065.00	-13.5	36,690	-0.04%
2024/11/06	5.2	1063.73	9.9	1061.71	1060.00	-4.8	36,593	-0.01%
2024/11/05	3.3	1041.41	7.3	1044.90	1050.00	-4	36,656	-0.01%
2024/11/04	10.5	1030.34	11.5	1036.77	1040.00	-1	37,830	0.00%
2024/11/01	10.8	1002.30	4.3	1018.07	1025.00	6.5	39,778	0.02%
2024/10/30	6.2	1040.07	5	1045.26	1030.00	1.1	40,135	0.00%
2024/10/29	12.6	1031.63	4.6	1035.56	1040.00	8.1	40,287	0.02%
2024/10/28	6	1055.66	2.5	1072.82	1050.00	3.5	40,195	0.01%
2024/10/25	0.8	1064.94	0.1	1062.67	1065.00	0.7	40,223	0.00%
2024/10/24	10.3	1065.10	14.5	1063.72	1060.00	-4.2	40,536	-0.01%
2024/10/23	13.7	1061.31	3.3	1062.04	1060.00	10.3	41,265	0.03%
2024/10/22	15.1	1066.80	4.2	1068.76	1075.00	10.9	41,527	0.03%
2024/10/21	3.6	1088.29	4.7	1089.67	1085.00	-1.1	42,222	0.00%
2024/10/18	10.1	1091.12	34.7	1091.12	1085.00	-24.6	43,152	-0.06%
2024/10/17	8.9	1036.02	3.1	1038.14	1035.00	5.8	43,102	0.01%
2024/10/16	25.8	1046.09	9	1047.78	1045.00	16.9	43,099	0.04%
2024/10/15	3.5	1059.89	33.5	1067.80	1070.00	-30	42,757	-0.07%
2024/10/14	1.3	1044.80	13.9	1046.54	1045.00	-12.6	42,683	-0.03%
2024/10/11	6.2	1039.96	37.4	1044.34	1045.00	-31.2	43,218	-0.07%
2024/10/09	2.7	1025.00	33.5	1028.74	1020.00	-30.7	43,195	-0.07%
2024/10/08	3.6	1003.93	14.2	1004.00	1010.00	-10.6	43,182	-0.02%
2024/10/07	5.4	1003.82	23.8	1000.34	1005.00	-18.4	43,441	-0.04%
2024/10/04	16.2	979.11	19.5	978.69	977.00	-3.3	43,449	-0.01%
2024/10/01	16.8	973.12	2.9	970.79	972.00	13.8	43,099	0.03%
2024/09/30	62.7	977.19	9.2	975.23	957.00	53.4	43,350	0.12%
2024/09/27	17.5	1016.60	11.9	1007.14	1000.00	5.6	42,726	0.01%
2024/09/26	3.1	1011.64	18.6	1012.57	1015.00	-15.6	42,554	-0.04%
2024/09/25	12.6	999.58	43	1000.94	1005.00	-30.4	42,252	-0.07%
2024/09/24	3.2	977.71	26.5	980.05	987.00	-23.3	42,250	-0.06%
2024/09/23	8.3	972.98	8.2	974.84	977.00	0.2	42,467	0.00%
2024/09/20	9.7	974.58	36.3	978.55	973.00	-26.6	42,975	-0.06%
2024/09/19	11	940.45	29	954.72	960.00	-18	42,929	-0.04%
2024/09/18	3.7	937.86	4.6	945.19	941.00	-0.9	43,489	0.00%
2024/09/16	5.2	944.04	1.7	949.16	947.00	3.5	44,488	0.01%
2024/09/13	3.5	945.95	5.8	944.73	947.00	-2.3	45,065	-0.01%
2024/09/12	0.6	937.45	39.3	936.58	940.00	-38.7	45,846	-0.08%
2024/09/11	7.1	902.00	2.7	903.43	901.00	4.4	45,819	0.01%
2024/09/10	14.6	904.55	7.8	907.55	904.00	6.8	45,957	0.01%
2024/09/09	18.1	894.87	1.1	896.37	899.00	17.1	46,040	0.04%
2024/09/06	0.4	915.36	6.9	915.06	918.00	-6.4	46,372	-0.01%
2024/09/05	15.3	910.06	22	906.98	902.00	-6.8	46,766	-0.01%
2024/09/04	90.7	895.88	18.4	894.76	889.00	72.4	47,061	0.15%
2024/09/03	5	942.16	8.8	942.45	940.00	-3.9	46,422	-0.01%
2024/09/02	1.3	947.94	3.5	948.10	948.00	-2.2	47,144	0.00%
2024/08/30	11.4	944.70	13.2	949.17	944.00	-1.8	47,366	0.00%
2024/08/29	21.5	942.22	1.2	943.59	943.00	20.3	46,772	0.04%
2024/08/28	6.4	956.52	12.6	957.86	964.00	-6.1	46,519	-0.01%
2024/08/27	6.9	941.56	1.9	941.59	942.00	5	47,291	0.01%
2024/08/26	6.2	950.01	2.1	958.06	950.00	4.1	47,613	0.01%
2024/08/23	21.5	946.45	4.7	947.40	949.00	16.7	47,753	0.04%
2024/08/22	14	951.60	2.9	959.86	951.00	11.1	47,715	0.02%
2024/08/21	30.3	960.08	5.8	960.22	958.00	24.5	47,755	0.05%
2024/08/20	9	971.27	8.7	972.50	973.00	0.4	47,827	0.00%
2024/08/19	9.7	966.84	2.8	972.03	973.00	6.9	48,047	0.01%
2024/08/16	3.6	962.85	51.9	962.69	969.00	-48.3	48,302	-0.10%
2024/08/15	0.8	945.31	3.4	946.51	943.00	-2.6	47,896	-0.01%
2024/08/14	8.1	949.26	12.5	949.85	948.00	-4.4	48,052	-0.01%
2024/08/13	4.3	938.80	4.8	939.07	941.00	-0.4	47,876	0.00%
2024/08/12	15.2	941.64	22.7	944.10	940.00	-7.5	48,179	-0.02%
2024/08/09	7	926.77	28.8	929.16	934.00	-21.8	48,197	-0.05%
2024/08/08	14.7	896.73	8.4	895.83	896.00	6.3	47,853	0.01%
2024/08/07	13.6	904.41	31.6	910.43	920.00	-18.1	47,797	-0.04%
2024/08/06	24.1	869.29	103.7	869.49	880.00	-79.5	47,229	-0.17%	大賣/
2024/08/05	117.4	835.08	134.1	832.57	815.00	-16.6	45,881	-0.04%	大買/大賣/
2024/08/02	104.1	915.88	27.2	911.75	903.00	76.9	43,850	0.18%	大買/
2024/08/01	8.5	958.76	17.9	959.02	960.00	-9.5	43,151	-0.02%
2024/07/31	7.9	935.00	13.1	935.59	934.00	-5.2	42,905	-0.01%
2024/07/30	18	931.53	5.5	936.38	940.00	12.5	42,739	0.03%
2024/07/29	13.8	942.01	20.6	942.47	944.00	-6.8	42,718	-0.02%
2024/07/26	98.4	923.66	8.9	925.57	924.00	89.5	42,689	0.21%
2024/07/23	19.3	967.76	30.1	966.17	979.00	-10.7	41,768	-0.03%
2024/07/22	68.3	947.88	27.9	951.65	939.00	40.4	41,526	0.10%
2024/07/19	80.6	984.48	10.9	982.77	970.00	69.7	40,620	0.17%
2024/07/18	38.6	995.56	5.8	994.19	1005.00	32.8	39,739	0.08%
2024/07/17	27.9	1029.97	1.5	1028.63	1030.00	26.4	38,880	0.07%
2024/07/16	9.1	1056.94	27.1	1046.14	1055.00	-18	38,755	-0.05%
2024/07/15	7.2	1043.69	6.3	1039.06	1040.00	0.9	40,401	0.00%
2024/07/12	30	1032.31	2.6	1033.89	1040.00	27.4	40,488	0.07%
2024/07/11	4.6	1064.72	18.5	1068.29	1080.00	-13.9	39,914	-0.03%
2024/07/10	33.2	1038.87	2.3	1033.26	1045.00	30.9	40,045	0.08%
2024/07/09	26.1	1044.56	5.5	1044.02	1040.00	20.5	39,924	0.05%
2024/07/08	31.9	1031.07	40	1035.79	1035.00	-8.1	39,676	-0.02%
2024/07/05	8	1002.68	12.5	1004.60	1005.00	-4.5	39,427	-0.01%
2024/07/04	6.4	1001.26	84.6	1001.84	1005.00	-78.3	39,553	-0.20%
2024/07/03	7.7	972.90	26.6	973.77	979.00	-18.9	39,802	-0.05%
2024/07/02	2.6	964.63	6	964.76	960.00	-3.4	39,938	-0.01%
2024/07/01	9.6	972.80	20	972.63	968.00	-10.3	40,029	-0.03%
2024/06/28	15.4	961.77	16.9	966.40	966.00	-1.5	40,330	0.00%
2024/06/27	11.8	956.83	20.3	958.43	960.00	-8.5	40,028	-0.02%
2024/06/26	8.4	955.53	17.2	956.35	960.00	-8.8	39,672	-0.02%
2024/06/25	20.4	931.75	10.4	933.49	945.00	10.1	39,377	0.03%
2024/06/24	63.1	948.86	12.3	945.39	940.00	50.8	38,734	0.13%
2024/06/21	28.2	969.28	17	969.56	970.00	11.2	38,312	0.03%
2024/06/20	13.2	975.59	19.5	980.94	981.00	-6.3	37,171	-0.02%
2024/06/19	30.8	970.60	27.9	971.04	981.00	2.9	36,878	0.01%
2024/06/18	10.7	944.54	20.1	945.46	943.00	-9.4	36,442	-0.03%
2024/06/17	11.1	919.81	0.5	922.00	921.00	10.6	36,499	0.03%
2024/06/14	21.1	910.13	1.1	916.51	922.00	20	36,563	0.05%
2024/06/13	20.3	925.01	32.1	920.43	919.00	-11.9	36,649	-0.03%
2024/06/12	18.8	900.71	42	905.66	909.00	-23.2	36,940	-0.06%
2024/06/11	17.9	888.90	16.6	889.31	883.00	1.4	36,839	0.00%
2024/06/07	17.6	882.32	4.5	884.84	879.00	13.1	36,647	0.04%
2024/06/06	19.1	894.02	53.9	893.75	894.00	-34.9	36,931	-0.09%
2024/06/05	19.5	840.26	26.2	847.30	854.00	-6.7	36,962	-0.02%
2024/06/04	10.9	841.46	0.7	841.00	839.00	10.2	37,879	0.03%
2024/06/03	13	844.90	26.2	844.48	846.00	-13.1	38,604	-0.03%
2024/05/31	23.1	832.70	4.8	837.01	821.00	18.3	38,859	0.05%
2024/05/30	31.9	842.58	2.6	842.14	838.00	29.3	38,642	0.08%
2024/05/29	17.4	859.97	5	860.60	857.00	12.3	39,487	0.03%
2024/05/28	4.6	866.89	2.2	870.07	865.00	2.4	39,320	0.01%
2024/05/27	14.1	871.86	10.2	869.94	869.00	3.9	39,804	0.01%
2024/05/24	10.7	864.43	6.5	867.67	867.00	4.3	39,909	0.01%
2024/05/23	14.7	873.84	20.3	874.70	875.00	-5.6	39,820	-0.01%
2024/05/22	8	855.36	41.4	858.83	864.00	-33.3	39,973	-0.08%
2024/05/21	2.1	837.86	20	835.85	841.00	-17.9	39,914	-0.04%
2024/05/20	17.8	828.16	3.3	830.01	835.00	14.5	40,095	0.04%
2024/05/17	14.4	837.54	10.2	842.32	835.00	4.2	40,117	0.01%
2024/05/16	11.6	843.41	26.2	853.44	841.00	-14.6	40,253	-0.04%
2024/05/15	8.4	840.47	37.4	839.06	839.00	-29	40,258	-0.07%
2024/05/14	28.3	816.26	17.5	822.28	825.00	10.8	41,481	0.03%
2024/05/13	7.1	820.55	50	821.05	819.00	-42.9	41,736	-0.10%
2024/05/10	0.1	799.00	17.6	802.92	802.00	-17.5	41,595	-0.04%
2024/05/09	8.4	799.45	4.1	800.97	796.00	4.2	41,926	0.01%
2024/05/08	10.1	794.21	2.2	797.46	802.00	7.9	42,249	0.02%
2024/05/07	5	796.79	28.2	797.14	800.00	-23.2	42,488	-0.05%
2024/05/06	14.2	790.03	14.8	788.92	786.00	-0.5	42,386	0.00%
2024/05/03	7.8	778.28	13.2	786.62	780.00	-5.3	42,528	-0.01%
2024/05/02	43.8	776.36	8.3	783.50	772.00	35.6	42,896	0.08%
2024/04/30	4.2	797.00	13.5	800.22	790.00	-9.3	42,664	-0.02%
2024/04/29	1.2	790.13	13.5	792.58	795.00	-12.3	42,697	-0.03%
2024/04/26	4	785.75	16	786.47	782.00	-12	43,335	-0.03%
2024/04/25	20.2	768.27	2.6	766.41	766.00	17.5	45,474	0.04%
2024/04/24	5.3	776.12	31.7	779.08	783.00	-26.4	45,451	-0.06%
2024/04/23	3.3	754.56	8.1	757.23	754.00	-4.8	45,504	-0.01%
2024/04/22	23.4	747.93	13.9	751.86	742.00	9.5	45,451	0.02%
2024/04/19	118.2	759.38	15.7	754.40	750.00	102.5	45,029	0.23%	大買/鉅額交易
2024/04/18	5.2	795.15	7.6	802.15	804.00	-2.4	43,123	-0.01%
2024/04/17	9.2	800.33	21	802.48	804.00	-11.8	42,797	-0.03%
2024/04/16	45.3	790.06	4.4	793.03	788.00	40.9	42,440	0.10%
2024/04/15	15.1	807.49	6.7	809.70	806.00	8.3	41,990	0.02%
2024/04/12	8.6	821.13	6.7	824.57	818.00	2	41,638	0.00%
2024/04/11	11.8	815.51	7.9	817.34	820.00	4	41,415	0.01%
2024/04/10	6.3	816.00	5.4	816.05	815.00	0.9	41,251	0.00%
2024/04/09	22.9	810.46	73.9	811.84	819.00	-50.9	41,412	-0.12%
2024/04/08	4	785.50	6.8	789.66	783.00	-2.8	40,900	-0.01%
2024/04/03	10.6	781.43	1.1	780.45	780.00	9.5	40,670	0.02%
2024/04/02	0.1	785.08	15.5	787.32	790.00	-15.4	40,580	-0.04%
2024/04/01	54.3	772.13	2.1	772.49	770.00	52.3	40,503	0.13%
2024/03/29	6.1	769.60	14.6	777.42	779.00	-8.5	40,421	-0.02%
2024/03/28	16.9	770.32	1.1	771.18	769.00	15.8	40,274	0.04%
2024/03/27	0.2	780.82	1.1	780.14	779.00	-0.9	40,132	0.00%
2024/03/26	3.5	781.02	13.5	786.98	782.00	-10	40,235	-0.02%
2024/03/25	1.4	780.78	6.8	782.82	780.00	-5.4	40,186	-0.01%
2024/03/22	7.2	786.45	9.2	783.14	785.00	-2.1	40,326	-0.01%
2024/03/21	13.1	777.03	55.6	780.05	784.00	-42.5	40,250	-0.11%
2024/03/20	7.8	759.76	3.4	761.97	758.00	4.4	40,390	0.01%
2024/03/19	8	759.33	6.5	759.95	762.00	1.5	40,358	0.00%
2024/03/18	11.9	758.49	4.2	760.01	764.00	7.7	40,239	0.02%
2024/03/15	26.5	763.32	7.5	770.92	753.00	19	40,003	0.05%
2024/03/14	0.1	779.10	4.1	778.48	784.00	-3.9	39,238	-0.01%
2024/03/13	4.4	780.64	17.2	780.99	779.00	-12.8	39,097	-0.03%
2024/03/12	10.2	762.51	6.8	765.75	770.00	3.4	38,832	0.01%
2024/03/11	35.6	766.65	16.7	769.80	766.00	19	38,223	0.05%
2024/03/08	20.8	788.94	34.5	789.11	784.00	-13.7	37,515	-0.04%
2024/03/07	8.9	763.35	58.7	761.83	760.00	-49.8	36,513	-0.14%
2024/03/06	5.3	723.38	18	734.81	735.00	-12.6	35,786	-0.04%
2024/03/05	5.7	732.62	33.9	734.03	730.00	-28.3	35,845	-0.08%
2024/03/04	2.4	718.01	148	717.81	725.00	-145.6	35,187	-0.41%	大賣/鉅額交易
2024/03/01	8.7	689.57	3.4	689.53	689.00	5.3	34,147	0.02%
2024/02/29	8.7	690.54	2.4	688.75	690.00	6.2	34,066	0.02%
2024/02/27	10.2	694.75	3.4	696.18	698.00	6.8	33,328	0.02%
2024/02/26	23.4	698.59	3.1	698.08	698.00	20.2	33,020	0.06%
2024/02/23	1.5	700.09	25.7	700.19	697.00	-24.2	32,906	-0.07%
2024/02/22	2.3	692.43	18.1	691.03	692.00	-15.8	32,731	-0.05%
2024/02/21	9.4	680.54	3.1	679.06	681.00	6.3	32,546	0.02%
2024/02/20	5.5	685.15	2.5	684.92	687.00	3	32,404	0.01%
2024/02/19	3	679.77	3	681.04	678.00	0.1	32,373	0.00%
2024/02/16	11.1	686.80	7.9	688.29	683.00	3.2	32,637	0.01%
2024/02/15	11.9	698.58	100.8	699.12	697.00	-88.8	32,260	-0.28%
2024/02/05	3.1	642.05	54.9	643.44	646.00	-51.8	31,111	-0.17%
2024/02/02	0.7	631.47	5.2	631.97	635.00	-4.5	30,594	-0.01%
2024/02/01	41.9	622.85	9.5	626.93	628.00	32.4	30,374	0.11%
2024/01/31	46.9	631.60	6.5	629.45	628.00	40.4	29,881	0.14%
2024/01/30	34.5	645.08	3.5	645.92	642.00	31.1	29,440	0.11%
2024/01/29	5.1	644.59	15.6	645.59	648.00	-10.6	29,324	-0.04%
2024/01/26	6.1	642.85	24.8	643.14	644.00	-18.7	29,119	-0.06%
2024/01/25	33.7	638.80	84.8	638.09	642.00	-51.1	28,924	-0.18%
2024/01/24	0.1	626.58	3.9	628.30	627.00	-3.8	28,285	-0.01%
2024/01/23	9.2	623.57	4.9	626.33	628.00	4.4	28,269	0.02%
2024/01/22	9.7	627.05	17.8	627.77	626.00	-8.1	27,943	-0.03%
2024/01/19	20.6	623.01	212.6	621.54	626.00	-192	27,121	-0.71%	大賣/鉅額交易
2024/01/18	1.1	587.91	14.6	587.72	588.00	-13.5	24,908	-0.05%
2024/01/17	4.3	578.85	4.7	581.77	581.00	-0.4	24,732	0.00%
2024/01/16	12.3	580.02	3.1	585.75	580.00	9.2	24,272	0.04%
2024/01/15	12.1	587.76	16	588.96	586.00	-4	24,197	-0.02%
2024/01/12	1.1	581.29	4.8	585.35	584.00	-3.6	24,611	-0.01%
2024/01/11	1.2	586.96	6.1	586.74	586.00	-4.9	24,717	-0.02%
2024/01/10	1	581.00	4.7	584.45	584.00	-3.7	24,757	-0.01%
2024/01/09	1	583.00	15.5	586.18	586.00	-14.5	24,846	-0.06%
2024/01/08	0	0.00	6.1	583.17	583.00	-6.1	24,802	-0.02%
2024/01/05	10.1	576.15	1.1	576.19	576.00	9.1	25,025	0.04%
2024/01/04	0.2	578.91	3.9	579.48	580.00	-3.6	25,291	-0.01%
2024/01/03	34.9	579.33	2.1	581.32	578.00	32.8	25,813	0.13%
2024/01/02	0.1	590.00	6	592.04	593.00	-5.9	25,450	-0.02%
2023/12/29	1.2	589.21	0.7	591.56	593.00	0.5	25,432	0.00%
2023/12/28	1.2	591.77	19.6	591.90	593.00	-18.5	25,597	-0.07%
2023/12/27	2.1	588.51	49.1	590.17	592.00	-47.1	25,414	-0.19%
2023/12/26	1	585.00	18.4	585.30	586.00	-17.4	25,282	-0.07%
2023/12/25	0.3	581.00	5.3	582.79	581.00	-5	25,343	-0.02%
2023/12/22	0	0.00	6	581.33	582.00	-6	25,464	-0.02%
2023/12/21	8.5	576.04	2	577.49	577.00	6.5	25,591	0.03%
2023/12/20	1	583.00	2.6	584.92	585.00	-1.6	25,461	-0.01%
2023/12/19	2.1	583.95	23.8	586.33	585.00	-21.8	25,310	-0.09%
2023/12/18	0.2	579.29	5.5	582.31	585.00	-5.3	25,370	-0.02%
2023/12/15	11.3	582.95	7	584.74	585.00	4.4	25,345	0.02%
2023/12/14	0.2	579.17	20.8	580.85	582.00	-20.5	24,755	-0.08%
2023/12/13	4.7	576.36	0.7	576.80	577.00	4	24,710	0.02%
2023/12/12	5.5	578.89	3.9	579.60	578.00	1.6	25,035	0.01%
2023/12/11	1.1	572.10	4.9	572.98	574.00	-3.8	24,831	-0.02%
2023/12/08	0	571.49	11.8	575.88	570.00	-11.8	24,645	-0.05%
2023/12/07	6.5	567.54	1	571.90	566.00	5.5	24,353	0.02%
2023/12/06	2.1	570.99	0.8	571.13	570.00	1.4	24,250	0.01%
2023/12/05	5.5	567.93	1	569.98	570.00	4.5	24,146	0.02%
2023/12/04	7.7	572.55	2	574.00	574.00	5.7	24,120	0.02%
2023/12/01	0	576.40	9	578.11	579.00	-9	23,907	-0.04%
2023/11/30	2.2	572.41	0.2	572.49	577.00	2.1	23,643	0.01%
2023/11/29	5.5	572.12	2	572.57	574.00	3.5	23,015	0.02%
2023/11/28	6.2	570.48	1.4	574.54	575.00	4.9	22,828	0.02%
2023/11/27	19.9	570.19	3.4	569.44	568.00	16.5	23,063	0.07%
2023/11/24	1.1	575.08	1	577.00	575.00	0.1	23,006	0.00%
2023/11/23	4.1	575.46	16.7	574.98	578.00	-12.6	23,014	-0.05%
2023/11/22	21.8	575.38	4.1	575.57	577.00	17.8	22,923	0.08%
2023/11/21	3.1	582.99	21	583.69	585.00	-17.8	22,959	-0.08%
2023/11/20	8.7	575.87	2.2	577.03	577.00	6.5	22,748	0.03%
2023/11/17	0.1	580.10	6.8	581.54	580.00	-6.7	22,725	-0.03%
2023/11/16	1	580.00	8.7	580.42	583.00	-7.6	22,602	-0.03%
2023/11/15	7.7	579.76	30.9	580.50	581.00	-23.3	22,408	-0.10%
2023/11/14	3	573.00	10.8	573.97	572.00	-7.8	21,864	-0.04%
2023/11/13	6.8	573.44	39.3	574.28	571.00	-32.5	21,885	-0.15%
2023/11/10	0.1	555.00	4.3	556.04	557.00	-4.2	21,625	-0.02%
2023/11/09	0.1	553.89	6.3	556.10	557.00	-6.3	21,644	-0.03%
2023/11/08	0.2	555.01	6.3	555.57	556.00	-6.1	21,773	-0.03%
2023/11/07	0	553.00	16.8	554.25	555.00	-16.8	21,811	-0.08%
2023/11/06	1.2	553.31	23.7	554.78	550.00	-22.4	21,863	-0.10%
2023/11/03	11.4	546.75	18.4	547.27	549.00	-7	21,616	-0.03%
2023/11/02	1	536.01	45.6	542.74	547.00	-44.6	21,676	-0.21%
2023/11/01	6.6	530.43	0	531.00	528.00	6.6	21,426	0.03%
2023/10/31	5.4	529.59	1.5	530.68	529.00	3.9	21,637	0.02%
2023/10/30	7.8	529.74	3	533.00	532.00	4.7	21,635	0.02%
2023/10/27	1.4	533.37	0.2	534.00	533.00	1.2	21,549	0.01%
2023/10/26	30.6	531.85	0.6	534.00	531.00	30	21,691	0.14%
2023/10/25	1.1	550.78	4.1	549.17	544.00	-3.1	21,530	-0.01%
2023/10/24	9.4	542.61	2.3	543.49	544.00	7.1	21,458	0.03%
2023/10/23	16.4	544.79	0.4	548.11	544.00	16	21,430	0.07%
2023/10/20	4.2	549.13	29.2	552.71	556.00	-24.9	21,377	-0.12%
2023/10/19	1.1	543.00	17.1	545.64	546.00	-16	21,032	-0.08%
2023/10/18	10.5	541.59	2.4	545.09	540.00	8.1	21,428	0.04%
2023/10/17	0.1	549.49	5	550.88	551.00	-5	21,240	-0.02%
2023/10/16	5.4	545.08	0.2	546.00	545.00	5.2	21,309	0.02%
2023/10/13	2.2	550.31	23.9	552.40	553.00	-21.7	21,326	-0.10%
2023/10/12	4.2	546.81	34.1	547.57	550.00	-30	21,037	-0.14%
2023/10/11	11.1	542.01	40.7	542.65	544.00	-29.5	20,854	-0.14%
2023/10/06	11.3	532.07	16.6	531.71	532.00	-5.3	20,500	-0.03%
2023/10/05	0.2	527.83	4	527.00	528.00	-3.8	20,505	-0.02%
2023/10/04	16.6	520.66	0.2	521.92	520.00	16.4	20,386	0.08%
2023/10/03	0.1	530.17	1.1	531.89	529.00	-1	20,221	0.00%
2023/10/02	0.9	532.67	6.3	532.43	533.00	-5.5	20,293	-0.03%
2023/09/28	10.5	521.78	3	523.03	523.00	7.5	20,345	0.04%
2023/09/27	14.2	520.93	3.1	521.00	522.00	11.2	20,265	0.06%
2023/09/26	23.7	520.57	1	519.00	519.00	22.7	20,271	0.11%
2023/09/25	8.6	525.38	4.1	525.58	525.00	4.5	20,079	0.02%
2023/09/22	24.2	522.96	1.1	523.12	522.00	23.1	20,171	0.11%
2023/09/21	45.3	528.61	3.1	528.38	527.00	42.1	19,970	0.21%
2023/09/20	32.2	536.07	4	536.25	535.00	28.2	19,742	0.14%
2023/09/19	19.6	538.69	3.4	538.59	538.00	16.3	19,690	0.08%
2023/09/18	37	542.57	6.1	542.52	540.00	30.9	19,827	0.16%
2023/09/15	1.2	548.24	6.6	553.96	558.00	-5.4	19,578	-0.03%
2023/09/14	2	548.46	19.8	547.84	550.00	-17.7	19,139	-0.09%
2023/09/13	5.3	543.78	5	544.61	541.00	0.3	19,092	0.00%
2023/09/12	7.2	536.89	6.1	542.50	544.00	1.1	19,458	0.01%
2023/09/11	12.2	536.77	2.1	536.59	536.00	10.1	19,647	0.05%
2023/09/08	28.8	537.54	1.1	538.99	539.00	27.7	19,796	0.14%
2023/09/07	16.4	543.34	3	544.67	542.00	13.4	20,476	0.07%
2023/09/06	1.3	550.46	2.2	551.18	550.00	-0.9	20,571	0.00%
2023/09/05	2.2	551.06	1.2	552.22	552.00	1	20,653	0.01%
2023/09/04	1.1	554.96	3.3	553.79	557.00	-2.2	20,834	-0.01%
2023/09/01	3.2	545.63	1.4	550.82	548.00	1.7	21,135	0.01%
2023/08/31	4.4	550.77	1.1	549.06	549.00	3.3	21,244	0.02%
2023/08/30	2	557.99	8.3	557.51	555.00	-6.2	20,850	-0.03%
2023/08/29	2.3	550.43	0.1	550.33	552.00	2.2	21,101	0.01%
2023/08/28	2.1	550.07	5	550.60	549.00	-2.9	21,334	-0.01%
2023/08/25	16	548.05	1.4	548.73	546.00	14.6	22,536	0.06%
2023/08/24	1.1	561.90	25.1	561.89	564.00	-24.1	22,803	-0.11%
2023/08/23	2.3	550.03	21.2	549.82	552.00	-18.9	23,325	-0.08%
2023/08/22	0	541.00	0.1	542.00	541.00	-0.1	24,576	0.00%
2023/08/21	6	536.90	0	0.00	537.00	6	25,396	0.02%
2023/08/18	6.9	540.38	1.1	539.18	539.00	5.8	25,437	0.02%
2023/08/17	5.5	540.45	2	542.00	544.00	3.5	25,471	0.01%
2023/08/16	15.3	538.07	2.2	540.88	542.00	13.1	25,376	0.05%
2023/08/15	4.3	541.83	3.3	542.42	542.00	1	25,440	0.00%
2023/08/14	19.6	539.01	6.1	539.74	541.00	13.4	25,923	0.05%
2023/08/11	11.8	548.74	5.5	555.54	546.00	6.3	26,265	0.02%
2023/08/10	2.4	552.54	7.2	552.31	551.00	-4.8	26,324	-0.02%
2023/08/09	2.2	554.02	2.1	553.54	554.00	0.1	26,248	0.00%
2023/08/08	6.3	552.25	0.3	554.00	552.00	6	26,315	0.02%
2023/08/07	1	557.09	3.3	558.23	558.00	-2.3	26,222	-0.01%
2023/08/04	17.9	554.73	3.1	554.68	554.00	14.8	26,296	0.06%
2023/08/02	20.7	560.20	1.3	559.41	561.00	19.5	26,129	0.07%
2023/08/01	0.1	566.01	7	567.27	567.00	-6.9	25,890	-0.03%
2023/07/31	18.9	563.24	9	568.86	565.00	9.9	25,744	0.04%
2023/07/28	1.4	567.39	11.4	570.28	567.00	-10	25,560	-0.04%
2023/07/27	0.1	568.45	13.3	569.83	569.00	-13.1	25,440	-0.05%
2023/07/26	10	565.64	1.2	566.21	566.00	8.8	25,492	0.03%
2023/07/25	2.4	566.98	9	566.56	569.00	-6.7	25,684	-0.03%
2023/07/24	5.7	560.44	7.5	559.23	558.00	-1.8	25,850	-0.01%
2023/07/21	52.8	559.84	24.9	560.24	560.00	27.8	25,950	0.11%
2023/07/20	5.3	580.00	2.1	583.83	579.00	3.1	25,786	0.01%
2023/07/19	12	582.60	5.2	583.92	581.00	6.8	25,816	0.03%
2023/07/18	5.6	584.11	4.6	585.59	581.00	1	25,858	0.00%
2023/07/17	10.6	587.25	3.1	589.24	591.00	7.5	25,796	0.03%
2023/07/14	5	588.72	16.3	589.19	591.00	-11.3	25,918	-0.04%
2023/07/13	0.6	586.99	39.3	587.42	585.00	-38.7	25,786	-0.15%
2023/07/12	0.3	575.54	2.6	575.03	578.00	-2.3	25,606	-0.01%
2023/07/11	1	573.00	18.3	574.55	577.00	-17.3	25,648	-0.07%
2023/07/10	6.1	565.80	6.1	568.83	565.00	-0.1	25,775	0.00%
2023/07/07	3.4	566.29	1	565.02	565.00	2.3	25,865	0.01%
2023/07/06	46.5	568.76	0.7	569.78	565.00	45.8	25,930	0.18%
2023/07/05	1.4	579.58	3.3	580.13	582.00	-1.9	25,578	-0.01%
2023/07/04	2.4	582.67	16.7	584.78	585.00	-14.3	25,472	-0.06%
2023/07/03	2.8	578.40	3.6	578.15	579.00	-0.9	25,609	0.00%
2023/06/30	9.6	569.58	5.3	572.94	576.00	4.4	25,755	0.02%
2023/06/29	8.4	573.37	2.4	573.17	573.00	6	25,697	0.02%
2023/06/28	4.6	572.96	0.2	574.16	574.00	4.5	25,703	0.02%
2023/06/27	4.3	571.54	5.1	573.41	572.00	-0.7	25,687	0.00%
2023/06/26	3.3	575.64	2.3	576.46	574.00	1.1	25,597	0.00%
2023/06/21	6.8	579.52	3.4	582.05	581.00	3.4	25,510	0.01%
2023/06/20	9.6	582.88	1.3	583.54	583.00	8.3	25,594	0.03%
2023/06/19	8.9	582.85	0.2	583.05	583.00	8.7	26,029	0.03%
2023/06/16	3.8	585.12	1.4	586.02	589.00	2.5	26,095	0.01%
2023/06/15	2.5	588.81	5.2	590.54	591.00	-2.7	25,657	-0.01%
2023/06/14	9.6	587.43	5.5	588.76	590.00	4.1	25,753	0.02%
2023/06/13	7.6	592.32	44.7	591.08	593.00	-37.1	25,726	-0.14%
2023/06/12	0.2	572.00	20.8	573.39	574.00	-20.6	25,178	-0.08%
2023/06/09	1.2	564.91	13.3	565.27	565.00	-12.2	25,079	-0.05%
2023/06/08	12.6	558.97	0	566.00	559.00	12.6	25,120	0.05%
2023/06/07	3.1	564.38	21.2	566.13	568.00	-18	25,136	-0.07%
2023/06/06	1.2	553.61	3.6	558.78	560.00	-2.5	25,036	-0.01%
2023/06/05	2.2	555.63	0	0.00	555.00	2.2	25,107	0.01%
2023/06/02	1.1	561.64	9.7	560.38	562.00	-8.5	25,241	-0.03%
2023/06/01	8.7	550.90	0.6	551.29	551.00	8.2	25,103	0.03%
2023/05/31	13.6	555.25	7.9	556.98	558.00	5.8	25,083	0.02%
2023/05/30	1	564.00	3	566.00	566.00	-2	24,007	-0.01%
2023/05/29	4.7	566.40	16.3	569.27	568.00	-11.6	23,997	-0.05%
2023/05/26	7.1	565.11	101	565.67	566.00	-93.9	23,782	-0.39%	大賣/
2023/05/25	2.1	539.51	66.4	540.83	543.00	-64.3	22,609	-0.28%
2023/05/24	3.1	525.64	1.2	525.91	525.00	1.9	21,955	0.01%
2023/05/23	1.1	525.11	5.4	529.40	530.00	-4.4	21,862	-0.02%
2023/05/22	2	531.99	9.7	530.57	531.00	-7.7	21,870	-0.04%
2023/05/19	0.1	531.43	31.3	531.90	532.00	-31.1	22,050	-0.14%
2023/05/18	4.4	529.33	50.5	530.91	530.00	-46.1	22,015	-0.21%
2023/05/17	0.2	515.77	66	516.04	519.00	-65.8	22,326	-0.29%
2023/05/16	1.6	503.82	19.3	505.94	505.00	-17.7	22,000	-0.08%
2023/05/15	0.3	497.28	0.1	497.10	495.50	0.2	22,027	0.00%
2023/05/12	8.9	501.25	5.1	502.97	496.00	3.7	22,278	0.02%
2023/05/11	8.9	501.25	5.1	502.97	499.00	3.7	22,285	0.02%
2023/05/10	14.3	501.53	2.2	502.71	503.00	12.2	22,646	0.05%
2023/05/09	0.3	507.19	8.6	508.11	510.00	-8.3	22,723	-0.04%
2023/05/08	1.2	504.89	9.8	507.79	504.00	-8.7	22,966	-0.04%
2023/05/05	1.1	499.56	2.2	499.97	500.00	-1	23,305	0.00%
2023/05/04	3.8	498.18	0.2	498.98	498.00	3.6	23,897	0.02%
2023/05/03	7.5	495.71	17	497.00	496.00	-9.5	24,239	-0.04%
2023/05/02	6.4	500.50	6.3	500.18	501.00	0.1	25,256	0.00%
2023/04/28	1.4	499.12	7.5	499.72	502.00	-6.1	27,073	-0.02%
2023/04/27	7.5	492.43	1.2	494.04	493.50	6.3	27,121	0.02%
2023/04/26	13.4	492.58	43.9	492.05	491.50	-30.5	27,201	-0.11%
2023/04/25	28.1	500.86	9.5	502.29	498.00	18.5	27,974	0.07%
2023/04/24	12.9	506.25	6.1	507.00	507.00	6.8	27,708	0.02%
2023/04/21	4.2	513.53	6.2	516.32	511.00	-2	27,776	-0.01%
2023/04/20	2.2	514.52	2.5	513.60	513.00	-0.3	27,903	0.00%
2023/04/19	6	511.12	0.3	514.11	510.00	5.7	28,393	0.02%
2023/04/18	46	516.82	0.1	516.83	515.00	46	28,390	0.16%
2023/04/17	2.1	515.17	14.6	516.82	520.00	-12.5	28,529	-0.04%
2023/04/14	1.4	515.32	5.2	515.63	516.00	-3.8	28,605	-0.01%
2023/04/13	37.8	513.90	5	515.02	510.00	32.8	28,552	0.11%
2023/04/12	4.9	519.98	8.8	519.85	520.00	-3.8	28,488	-0.01%
2023/04/11	12.5	522.70	1.1	523.31	524.00	11.4	28,475	0.04%
2023/04/10	1	528.03	1.3	530.73	529.00	-0.3	28,640	0.00%
2023/04/07	0.1	530.19	6.2	530.19	531.00	-6.1	28,687	-0.02%
2023/04/06	2.3	526.32	4.4	529.22	530.00	-2.1	28,691	-0.01%
2023/03/31	3	534.00	15.1	537.11	533.00	-12.1	28,682	-0.04%
2023/03/30	1.2	536.44	13.7	534.78	535.00	-12.6	28,524	-0.04%
2023/03/29	1.1	525.13	13.4	530.19	530.00	-12.3	28,807	-0.04%
2023/03/28	18.5	525.42	2.1	525.02	525.00	16.4	29,037	0.06%
2023/03/27	9.7	534.59	0.8	533.53	531.00	9	29,101	0.03%
2023/03/24	3	536.67	10.8	537.50	539.00	-7.8	29,626	-0.03%
2023/03/23	9.4	536.01	43.7	536.07	538.00	-34.3	29,664	-0.12%
2023/03/22	11.1	528.03	83.6	528.05	533.00	-72.5	29,729	-0.24%
2023/03/21	0.4	513.10	1.1	516.77	517.00	-0.8	29,578	0.00%
2023/03/20	7.8	511.15	0.3	515.57	512.00	7.5	29,623	0.03%
2023/03/17	0.5	514.02	16.8	515.92	518.00	-16.3	29,857	-0.05%
2023/03/16	7.1	505.85	2.2	507.95	505.00	4.9	29,759	0.02%
2023/03/15	10.8	511.33	8.1	514.75	511.00	2.7	30,002	0.01%
2023/03/14	10.9	510.33	2	511.00	510.00	8.9	30,291	0.03%
2023/03/13	11.4	510.91	9.6	516.30	516.00	1.8	30,423	0.01%
2023/03/10	34.4	512.93	0.1	512.87	513.00	34.3	30,537	0.11%
2023/03/09	0	523.38	10.6	525.49	522.00	-10.6	30,832	-0.03%
2023/03/08	10.4	519.03	3	521.00	521.00	7.4	31,424	0.02%
2023/03/07	11.3	524.08	8.9	524.78	524.00	2.4	31,652	0.01%
2023/03/06	1.3	519.05	14.3	520.72	521.00	-12.9	31,886	-0.04%
2023/03/03	13	517.76	3	519.33	516.00	10	32,186	0.03%
2023/03/02	1.2	518.05	2	518.51	519.00	-0.8	32,254	0.00%
2023/03/01	16.3	507.55	20.7	518.07	522.00	-4.3	32,536	-0.01%
2023/02/24	9.8	516.44	8.4	522.55	511.00	1.5	32,498	0.00%
2023/02/23	14.3	518.64	18.1	517.55	518.00	-3.8	32,298	-0.01%
2023/02/22	27.9	506.50	3.8	507.15	507.00	24.2	32,473	0.07%
2023/02/21	9.3	514.41	1.2	515.08	516.00	8.1	32,815	0.02%
2023/02/20	11.1	515.79	10.3	516.00	517.00	0.8	34,018	0.00%
2023/02/17	33.5	517.75	2	516.50	518.00	31.5	35,571	0.09%
2023/02/16	3.5	527.29	6.5	527.82	528.00	-3.1	36,136	-0.01%
2023/02/15	78.5	526.63	17.9	525.24	525.00	60.6	36,969	0.16%
2023/02/14	1.6	543.97	8.4	544.76	545.00	-6.8	36,474	-0.02%
2023/02/13	5.2	540.16	2.8	539.84	541.00	2.4	36,980	0.01%
2023/02/10	9.2	542.86	35.6	543.94	545.00	-26.5	37,131	-0.07%
2023/02/09	11.2	538.59	8.8	538.90	540.00	2.4	37,247	0.01%
2023/02/08	3	538.00	36.2	538.66	540.00	-33.2	37,407	-0.09%
2023/02/07	11.5	524.29	6.7	525.22	523.00	4.8	37,484	0.01%
2023/02/06	59.1	530.40	3	528.34	526.00	56.1	37,468	0.15%
2023/02/03	7	539.83	25.7	539.45	542.00	-18.7	37,646	-0.05%
2023/02/02	3.2	539.56	48.3	539.47	540.00	-45.1	37,759	-0.12%
2023/02/01	19.4	525.27	6.6	528.16	530.00	12.8	37,711	0.03%
2023/01/31	45.6	527.05	17	530.52	522.00	28.6	37,910	0.08%
2023/01/30	20.5	538.41	131	538.90	543.00	-110.5	37,683	-0.29%	大賣/鉅額交易
2023/01/17	2.2	500.14	17.5	502.20	503.00	-15.2	36,883	-0.04%
2023/01/16	13.2	505.50	39.1	504.54	505.00	-25.9	37,198	-0.07%
2023/01/13	20.2	502.55	120.4	501.73	500.00	-100.2	37,224	-0.27%	大賣/
2023/01/12	4.1	487.17	18.7	486.72	486.50	-14.6	36,813	-0.04%
2023/01/11	4.5	483.82	1.2	483.04	484.50	3.4	37,236	0.01%
2023/01/10	3.8	483.94	34.3	484.67	486.00	-30.4	37,553	-0.08%
2023/01/09	5.4	476.00	57.4	474.09	481.00	-52	37,698	-0.14%
2023/01/06	1	458.00	0.1	457.98	458.50	1	37,829	0.00%
2023/01/05	2.2	457.45	30	457.03	458.50	-27.9	38,114	-0.07%
2023/01/04	13.2	452.35	16.2	450.75	449.50	-3	38,613	-0.01%
2023/01/03	21.3	447.31	16.4	452.10	453.00	4.9	39,888	0.01%
2022/12/30	5.5	451.12	2.2	452.05	448.50	3.3	40,170	0.01%
2022/12/29	7.9	444.39	7.1	446.47	446.00	0.8	40,314	0.00%
2022/12/28	20.5	449.24	3	448.83	451.00	17.5	40,705	0.04%
2022/12/27	0.1	459.85	1.1	461.45	457.00	-1	40,835	0.00%
2022/12/26	2.2	455.28	1	457.00	456.50	1.2	41,264	0.00%
2022/12/23	26.2	456.14	4	457.50	455.00	22.2	41,920	0.05%
2022/12/22	5.4	467.70	3.3	467.76	468.00	2.1	42,189	0.00%
2022/12/21	5.7	459.97	1	458.10	459.00	4.7	42,527	0.01%
2022/12/20	28.5	458.80	2.6	458.18	457.50	26	42,340	0.06%
2022/12/19	4.1	466.86	9.1	467.33	466.50	-4.9	42,359	-0.01%
2022/12/16	48.3	467.86	0.1	470.30	471.00	48.1	42,503	0.11%
2022/12/15	0.2	477.87	7.5	480.46	480.50	-7.3	42,205	-0.02%
2022/12/14	3.3	474.50	9.3	479.54	480.50	-6	42,204	-0.01%
2022/12/13	22	472.50	2	472.01	471.50	20	42,024	0.05%
2022/12/12	10.9	475.03	1.2	474.61	475.00	9.8	41,755	0.02%
2022/12/09	13.2	481.31	14.2	481.56	481.50	-1	42,057	0.00%
2022/12/08	14.8	471.45	3.1	471.84	471.50	11.8	42,010	0.03%
2022/12/07	42.8	479.52	25	478.09	475.00	17.8	41,933	0.04%
2022/12/06	13.2	483.02	3.2	486.07	478.00	10	41,599	0.02%
2022/12/05	9.8	493.15	4.1	494.61	489.00	5.7	41,283	0.01%
2022/12/02	16.9	493.31	4.4	493.26	492.50	12.5	41,276	0.03%
2022/12/01	12.8	503.75	21.8	505.07	498.50	-9	41,382	-0.02%
2022/11/30	25.2	485.94	14.2	489.40	490.00	11	40,964	0.03%
2022/11/29	32.1	478.13	26.4	484.18	487.00	5.8	40,277	0.01%
2022/11/28	31.4	485.50	2.8	484.85	480.50	28.6	40,140	0.07%
2022/11/25	5	495.59	40.2	497.09	498.00	-35.2	40,144	-0.09%
2022/11/24	10.9	494.50	14.9	494.92	496.00	-4	40,134	-0.01%
2022/11/23	24.1	493.49	22.7	491.87	492.00	1.4	40,081	0.00%
2022/11/22	22.3	486.26	30.2	488.37	491.00	-7.9	39,966	-0.02%
2022/11/21	8.4	484.23	2.2	485.91	482.00	6.2	39,560	0.02%
2022/11/18	21.2	492.10	26.3	488.80	487.00	-5.1	39,221	-0.01%
2022/11/17	17.5	481.29	27.6	483.03	485.00	-10	38,864	-0.03%
2022/11/16	39.8	489.06	59.3	486.78	487.00	-19.5	38,432	-0.05%
2022/11/15	60.1	474.61	98.2	476.15	480.00	-38.1	37,352	-0.10%
2022/11/14	8.5	447.23	8.9	447.73	445.00	-0.4	35,699	0.00%
2022/11/11	8.4	440.25	72.3	440.08	441.50	-63.9	34,964	-0.18%
2022/11/10	16.8	408.50	8	408.73	407.50	8.8	34,084	0.03%
2022/11/09	24.5	410.56	95	410.25	417.00	-70.5	33,896	-0.21%
2022/11/08	5.4	397.24	17.7	397.75	399.00	-12.3	33,380	-0.04%
2022/11/07	2.3	390.40	17.1	390.53	390.00	-14.9	33,175	-0.04%
2022/11/04	4.9	381.19	2	381.50	382.00	2.9	32,981	0.01%
2022/11/03	20.8	385.04	3	385.00	384.00	17.8	32,855	0.05%
2022/11/02	12.4	392.28	12	393.60	395.00	0.4	32,546	0.00%
2022/11/01	23.5	389.77	6.9	391.37	391.50	16.6	32,493	0.05%
2022/10/31	1.5	385.15	46.6	387.45	390.00	-45.1	32,349	-0.14%
2022/10/28	9.9	379.07	2.6	376.95	379.50	7.3	32,143	0.02%
2022/10/27	32.3	386.40	11.4	385.97	385.50	20.8	31,934	0.07%
2022/10/26	9.6	374.93	46.5	377.19	376.00	-36.9	31,837	-0.12%
2022/10/25	47.8	376.17	30.2	375.44	371.00	17.6	31,259	0.06%
2022/10/24	17.4	389.94	41.7	388.03	387.00	-24.3	30,471	-0.08%
2022/10/21	26.1	392.98	7	391.59	389.50	19	30,258	0.06%
2022/10/20	24.8	389.75	9.1	391.80	397.50	15.6	29,946	0.05%
2022/10/19	36.2	399.92	6.2	397.97	395.50	30	29,365	0.10%
2022/10/18	5.7	402.56	11.2	404.30	407.00	-5.5	28,847	-0.02%
2022/10/17	18.3	399.33	4.6	399.61	397.00	13.7	28,600	0.05%
2022/10/14	18.4	412.61	70.2	412.98	412.00	-51.8	28,282	-0.18%
2022/10/13	33.3	398.15	20.2	399.34	395.00	13.1	27,964	0.05%
2022/10/12	24	398.34	17.5	397.56	397.50	6.5	27,663	0.02%
2022/10/11	66.2	406.21	11.1	406.16	401.50	55.1	27,423	0.20%
2022/10/07	19.4	441.94	3.5	441.92	438.00	15.9	26,691	0.06%
2022/10/06	8.1	449.91	14	449.25	451.00	-5.9	26,693	-0.02%
2022/10/05	37.6	446.22	24.1	448.39	445.00	13.5	26,921	0.05%
2022/10/04	14.3	429.18	10.4	429.35	429.00	3.9	26,530	0.01%
2022/10/03	34.6	418.98	13	419.61	417.00	21.6	26,223	0.08%
2022/09/30	31.5	424.12	5.3	425.70	422.00	26.2	26,254	0.10%
2022/09/29	36.5	436.90	10.2	436.63	435.00	26.2	26,253	0.10%
2022/09/28	37.8	441.07	7.1	440.90	438.00	30.7	26,244	0.12%
2022/09/27	18.2	449.11	8.8	447.79	448.00	9.4	26,506	0.04%
2022/09/26	7.2	446.48	5	446.20	446.50	2.2	26,962	0.01%
2022/09/23	35.2	458.06	4.1	458.62	455.00	31.2	27,451	0.11%
2022/09/22	20.9	462.01	8.1	462.19	464.50	12.8	27,727	0.05%
2022/09/21	2.6	470.05	2	471.04	471.00	0.6	27,741	0.00%
2022/09/20	0.3	471.56	6.6	474.18	476.50	-6.2	27,593	-0.02%
2022/09/19	15.4	469.70	2.1	467.99	467.00	13.2	27,894	0.05%
2022/09/16	14.2	470.73	4	470.25	472.00	10.2	28,073	0.04%
2022/09/15	11.4	477.34	0.5	480.00	476.50	10.9	28,147	0.04%
2022/09/14	20.3	479.90	6.4	480.84	480.00	14	28,278	0.05%
2022/09/13	0.5	491.72	8.6	493.97	493.00	-8.1	28,455	-0.03%
2022/09/12	6.5	488.28	5.3	488.25	486.50	1.2	28,749	0.00%
2022/09/08	9.4	473.68	3.4	474.17	475.00	6	29,113	0.02%
2022/09/07	23.7	475.49	2.2	475.32	472.50	21.5	29,096	0.07%
2022/09/06	4.5	488.28	6	488.91	489.00	-1.6	29,112	-0.01%
2022/09/05	7	486.02	4	486.50	486.00	3	29,439	0.01%
2022/09/02	22.1	486.37	1.3	485.59	485.00	20.9	29,720	0.07%
2022/09/01	23.9	492.85	2	492.50	490.50	21.9	29,578	0.07%
2022/08/31	8.5	499.38	3	505.00	505.00	5.5	29,198	0.02%
2022/08/30	15.9	497.68	1	499.99	496.00	14.9	28,856	0.05%
2022/08/29	24.8	497.37	24.5	497.67	498.50	0.3	28,778	0.00%
2022/08/26	5.1	513.19	4.3	512.76	512.00	0.9	28,629	0.00%
2022/08/25	4.3	508.25	1	508.00	508.00	3.3	28,769	0.01%
2022/08/24	14.9	504.32	2.2	503.22	503.00	12.7	29,098	0.04%
2022/08/23	15.1	503.51	2.2	504.08	504.00	12.9	30,061	0.04%
2022/08/22	11.7	511.59	1.1	510.20	510.00	10.6	30,315	0.03%
2022/08/19	5.1	520.99	1.7	520.21	519.00	3.4	30,432	0.01%
2022/08/18	11.4	519.65	4	519.75	520.00	7.4	30,670	0.02%
2022/08/17	3.9	523.77	10.9	524.30	527.00	-6.9	30,742	-0.02%
2022/08/16	4.1	523.76	7.2	524.83	525.00	-3.1	30,586	-0.01%
2022/08/15	9.2	521.24	5.4	523.07	523.00	3.8	30,524	0.01%
2022/08/12	6.1	516.66	12	515.83	517.00	-5.9	30,547	-0.02%
2022/08/11	9.2	512.53	15.2	513.23	514.00	-6	30,704	-0.02%
2022/08/10	22.1	500.74	1	501.00	500.00	21.1	30,818	0.07%
2022/08/09	4.2	505.13	1.5	508.56	510.00	2.8	30,879	0.01%
2022/08/08	8.3	513.83	23.2	510.72	512.00	-14.9	30,879	-0.05%
2022/08/05	7	511.15	35	512.39	516.00	-28	31,041	-0.09%
2022/08/04	9.2	498.86	11.1	500.19	500.00	-1.9	31,033	-0.01%
2022/08/03	11.3	496.62	7.3	498.42	501.00	4	31,051	0.01%
2022/08/02	16.6	491.30	9	491.22	492.00	7.6	31,285	0.02%
2022/08/01	21.5	502.64	1.5	500.67	504.00	20	31,013	0.06%
2022/07/29	4.1	507.49	14.5	508.55	509.00	-10.4	31,151	-0.03%
2022/07/28	14.1	505.07	12.7	504.91	501.00	1.4	31,006	0.00%
2022/07/27	4.1	495.69	24.3	496.15	502.00	-20.2	30,718	-0.07%
2022/07/26	22.5	496.81	12.9	491.95	495.00	9.6	30,869	0.03%
2022/07/25	12.4	499.75	19.1	500.53	499.50	-6.7	31,179	-0.02%
2022/07/22	1.4	502.67	4.7	502.44	503.00	-3.3	31,681	-0.01%
2022/07/21	13	494.89	21.3	496.90	501.00	-8.4	32,190	-0.03%
2022/07/20	17.3	497.68	16	498.70	495.00	1.3	32,415	0.00%
2022/07/19	16.9	488.02	23.1	489.65	491.00	-6.2	32,545	-0.02%
2022/07/18	19.6	495.07	22.4	491.86	495.50	-2.7	32,701	-0.01%
2022/07/15	34.5	487.09	53.2	489.22	492.50	-18.7	32,356	-0.06%
2022/07/14	14.8	468.29	16.2	470.09	475.00	-1.4	31,952	0.00%
2022/07/13	3.3	470.33	28.9	470.59	470.50	-25.7	31,697	-0.08%
2022/07/12	23.5	453.41	11.3	455.21	449.50	12.2	31,226	0.04%
2022/07/11	6.7	467.75	22.1	464.78	462.00	-15.4	31,311	-0.05%
2022/07/08	27.1	465.64	20.8	465.93	467.00	6.3	31,263	0.02%
2022/07/07	7.6	450.67	69.7	453.36	457.50	-62.1	31,229	-0.20%
2022/07/06	11.4	441.26	21.7	440.24	435.50	-10.3	30,937	-0.03%
2022/07/05	23	444.46	32.4	446.35	446.00	-9.4	30,873	-0.03%
2022/07/04	30	443.74	8.4	444.65	440.00	21.6	30,506	0.07%
2022/07/01	51.8	460.20	17.8	461.67	453.50	34	30,347	0.11%
2022/06/30	36.2	480.98	24.7	479.98	476.00	11.5	29,946	0.04%
2022/06/29	6	492.95	5.4	496.01	491.00	0.7	29,671	0.00%
2022/06/28	5.6	497.15	1.2	498.01	497.50	4.4	29,540	0.01%
2022/06/27	1.6	500.11	26.6	498.76	498.50	-24.9	29,972	-0.08%
2022/06/24	7.2	486.57	31.8	488.91	486.50	-24.5	29,589	-0.08%
2022/06/23	19.7	487.84	29.7	487.14	485.50	-9.9	29,563	-0.03%
2022/06/22	21.5	498.84	9.2	499.01	494.50	12.3	29,273	0.04%
2022/06/21	3.2	502.54	25.9	502.53	505.00	-22.6	29,091	-0.08%
2022/06/20	30.2	497.16	19.7	498.78	498.00	10.4	28,969	0.04%
2022/06/17	53.5	500.57	6	500.18	501.00	47.4	28,737	0.17%
2022/06/16	8.1	512.30	8.4	514.80	508.00	-0.3	28,369	0.00%
2022/06/15	21.9	509.56	1.5	513.66	509.00	20.4	28,692	0.07%
2022/06/14	18.7	509.86	2	510.02	513.00	16.7	29,113	0.06%
2022/06/13	27.3	517.21	0.1	518.00	516.00	27.1	29,231	0.09%
2022/06/10	11	531.47	9.2	530.83	530.00	1.8	29,915	0.01%
2022/06/09	2.5	540.10	1.4	539.41	541.00	1.2	30,121	0.00%
2022/06/08	3.8	542.07	12.5	542.44	544.00	-8.7	30,495	-0.03%
2022/06/07	8	534.40	1.1	533.10	535.00	6.9	30,939	0.02%
2022/06/06	9.8	541.07	3.3	540.82	540.00	6.5	31,482	0.02%
2022/06/02	6.1	540.82	2.5	542.20	540.00	3.6	32,503	0.01%
2022/06/01	21.6	550.01	5.5	552.62	549.00	16.1	33,586	0.05%
2022/05/31	1.3	546.35	11.8	550.13	560.00	-10.4	34,031	-0.03%
2022/05/30	4.7	539.73	35	541.46	547.00	-30.3	33,392	-0.09%
2022/05/27	1.5	524.97	23	525.68	530.00	-21.5	33,493	-0.06%
2022/05/26	22.2	518.91	1	515.00	514.00	21.2	34,140	0.06%
2022/05/25	3.7	523.57	4.3	526.28	524.00	-0.6	35,151	0.00%
2022/05/24	6.2	525.53	19	526.11	520.00	-12.8	36,006	-0.04%
2022/05/23	1.2	530.08	6.1	529.52	528.00	-4.9	36,242	-0.01%
2022/05/20	22.2	527.10	12.1	525.69	530.00	10.1	36,525	0.03%
2022/05/19	13.8	523.13	7	522.29	522.00	6.8	36,544	0.02%
2022/05/18	13.6	537.96	15.6	536.47	538.00	-2	36,409	-0.01%
2022/05/17	16.6	529.73	36.5	530.25	530.00	-19.8	36,201	-0.05%
2022/05/16	5.8	521.34	61.4	521.84	520.00	-55.6	36,213	-0.15%
2022/05/13	39.1	510.90	15.2	509.11	511.00	23.8	36,226	0.07%
2022/05/12	22	511.13	28.6	512.51	505.00	-6.6	36,205	-0.02%
2022/05/11	30.7	522.91	40.3	520.86	521.00	-9.6	36,111	-0.03%
2022/05/10	31.5	509.62	18.5	509.70	518.00	13	36,236	0.04%
2022/05/09	20.5	522.30	2.8	522.18	520.00	17.7	36,043	0.05%
2022/05/06	41.1	528.65	3.1	528.69	528.00	38	36,311	0.10%
2022/05/05	10.9	542.11	18.6	541.46	542.00	-7.7	36,719	-0.02%
2022/05/04	15	532.63	6.9	534.69	534.00	8.1	36,878	0.02%
2022/05/03	6.1	531.98	15.5	536.95	531.00	-9.4	37,474	-0.03%
2022/04/29	15	539.83	17.9	543.27	538.00	-2.9	37,822	-0.01%
2022/04/28	17.5	527.24	8.1	527.96	531.00	9.3	38,037	0.02%
2022/04/27	58.4	529.25	25.3	529.78	526.00	33.2	38,056	0.09%
2022/04/26	28.5	546.88	1.1	546.13	546.00	27.4	37,799	0.07%
2022/04/25	52.5	548.28	3.9	548.16	547.00	48.7	37,929	0.13%
2022/04/22	31.1	558.06	0.1	559.93	558.00	31	38,201	0.08%
2022/04/21	11.1	567.45	4.1	567.27	565.00	7	39,298	0.02%
2022/04/20	5.7	567.36	9	569.77	570.00	-3.4	39,626	-0.01%
2022/04/19	5.1	565.74	3	564.35	565.00	2.1	39,813	0.01%
2022/04/18	6.5	562.57	2.4	561.30	561.00	4.1	40,089	0.01%
2022/04/15	21.7	562.76	7.1	562.72	562.00	14.6	40,464	0.04%
2022/04/14	10.6	575.21	8.2	574.73	573.00	2.4	40,632	0.01%
2022/04/13	29	573.30	43.1	573.70	573.00	-14.1	41,201	-0.03%
2022/04/12	13.5	558.51	7.1	558.58	557.00	6.4	41,763	0.02%
2022/04/11	49.4	560.68	9.2	561.23	558.00	40.1	42,575	0.09%
2022/04/08	14.7	567.48	0.9	567.23	567.00	13.9	43,114	0.03%
2022/04/07	31.9	569.96	9	569.89	566.00	22.9	42,975	0.05%
2022/04/06	24.2	578.15	1.1	579.03	578.00	23.1	42,670	0.05%
2022/04/01	24.2	585.56	1.1	589.07	589.00	23.2	42,608	0.05%
2022/03/31	10.4	599.34	21.1	598.61	597.00	-10.7	42,383	-0.03%
2022/03/30	8.4	598.55	42.2	599.46	600.00	-33.7	42,190	-0.08%
2022/03/29	3.9	587.12	13.7	588.07	589.00	-9.8	41,780	-0.02%
2022/03/28	29.2	583.11	11	583.27	584.00	18.2	41,696	0.04%
2022/03/25	0.7	595.27	8.9	596.80	598.00	-8.2	41,541	-0.02%
2022/03/24	4.3	587.59	3.5	590.27	591.00	0.8	41,462	0.00%
2022/03/23	4.8	587.94	14.1	589.09	590.00	-9.3	41,530	-0.02%
2022/03/22	4	581.93	2.2	581.61	583.00	1.7	41,462	0.00%
2022/03/21	4.1	585.65	21.6	587.29	586.00	-17.5	41,489	-0.04%
2022/03/18	12.8	578.87	5.3	581.51	581.00	7.5	41,509	0.02%
2022/03/17	4.8	578.86	36.6	579.08	582.00	-31.8	41,034	-0.08%
2022/03/16	32.9	557.95	4.4	559.90	558.00	28.5	40,193	0.07%
2022/03/15	104.2	559.66	4.2	559.85	558.00	100	39,654	0.25%	大買/
2022/03/14	30	573.98	5.4	575.58	572.00	24.6	38,771	0.06%
2022/03/11	32.6	577.53	0.1	579.00	575.00	32.5	38,519	0.08%
2022/03/10	33.8	586.54	13.9	587.01	587.00	19.9	38,267	0.05%
2022/03/09	48.9	570.18	13.2	569.49	568.00	35.7	37,892	0.09%
2022/03/08	68.4	565.20	44.8	562.76	563.00	23.5	37,776	0.06%
2022/03/07	126	578.35	21.3	576.40	576.00	104.6	36,818	0.28%	大買/鉅額交易
2022/03/04	69.2	595.43	7.4	595.30	595.00	61.8	36,413	0.17%
2022/03/03	15.6	604.37	13	601.92	602.00	2.6	35,872	0.01%
2022/03/02	34.8	601.26	8.5	602.03	601.00	26.3	35,752	0.07%
2022/03/01	61.4	603.35	7.2	607.18	604.00	54.2	35,275	0.15%
2022/02/25	34.9	604.31	2.3	605.52	604.00	32.6	34,503	0.09%
2022/02/24	74.4	611.73	20	610.53	604.00	54.4	33,345	0.16%
2022/02/23	20.2	625.28	0.1	626.00	625.00	20.1	32,459	0.06%
2022/02/22	25.8	626.32	1.6	626.63	627.00	24.2	32,519	0.07%
2022/02/21	32.3	633.23	0	635.00	632.00	32.3	32,286	0.10%
2022/02/18	8.7	637.85	0.6	639.00	637.00	8	32,218	0.02%
2022/02/17	1.2	643.96	2.2	643.04	645.00	-1	32,220	0.00%
2022/02/16	1.2	643.95	10	643.80	646.00	-8.9	32,177	-0.03%
2022/02/15	11	634.36	0	639.00	633.00	11	32,021	0.03%
2022/02/14	22.1	636.91	14.2	638.43	637.00	8	31,963	0.02%
2022/02/11	6.2	644.41	4.1	644.84	650.00	2.1	31,766	0.01%
2022/02/10	5	639.80	30.9	643.48	649.00	-25.9	31,980	-0.08%
2022/02/09	13.5	631.90	1.3	633.40	633.00	12.2	31,733	0.04%
2022/02/08	15.4	634.29	7	636.86	628.00	8.3	31,787	0.03%
2022/02/07	21.6	635.26	8.1	635.15	635.00	13.5	31,425	0.04%
2022/01/26	26.9	636.81	14.4	638.54	636.00	12.5	30,649	0.04%
2022/01/25	63.3	641.79	2	641.50	641.00	61.3	30,403	0.20%
2022/01/24	20.6	643.82	12.1	651.46	653.00	8.5	29,800	0.03%
2022/01/21	28.8	640.74	72.4	643.59	641.00	-43.6	29,444	-0.15%
2022/01/20	23.5	651.44	7.8	654.04	651.00	15.7	28,894	0.05%
2022/01/19	38.6	655.20	7.7	656.51	654.00	30.9	28,369	0.11%
2022/01/18	33	672.35	17.6	677.16	662.00	15.3	28,030	0.05%
2022/01/17	8.8	682.78	44.6	684.49	683.00	-35.7	27,585	-0.13%
2022/01/14	35.9	667.45	85.9	670.40	672.00	-50	26,825	-0.19%
2022/01/13	5.1	658.55	28	659.26	661.00	-22.9	25,511	-0.09%
2022/01/12	21.7	654.92	51	656.74	660.00	-29.3	25,150	-0.12%
2022/01/11	11.8	643.02	28.6	646.67	651.00	-16.8	24,793	-0.07%
2022/01/10	7.4	639.06	39.5	636.38	643.00	-32.2	24,559	-0.13%
2022/01/07	36.9	636.23	7.1	634.63	634.00	29.8	24,807	0.12%
2022/01/06	24.1	642.15	13.8	638.62	644.00	10.3	24,402	0.04%
2022/01/05	47.9	659.41	53.5	659.86	650.00	-5.6	23,830	-0.02%
2022/01/04	37.9	651.16	142.7	651.78	656.00	-104.8	23,113	-0.45%	大賣/鉅額交易
2022/01/03	12.4	622.87	105.2	627.57	631.00	-92.9	22,096	-0.42%	大賣/
2021/12/30	13.2	616.53	18.2	616.39	615.00	-4.9	21,411	-0.02%
2021/12/29	21.4	616.74	18.1	616.88	616.00	3.3	21,625	0.02%
2021/12/28	10.1	613.70	69	613.87	615.00	-59	21,780	-0.27%
2021/12/27	0	607.00	7.1	609.01	606.00	-7.1	21,565	-0.03%
2021/12/24	9.1	607.52	6.1	606.97	604.00	3	21,905	0.01%
2021/12/23	0	603.00	5.4	605.68	606.00	-5.3	22,229	-0.02%
2021/12/22	0.2	599.33	4.4	599.77	600.00	-4.3	22,772	-0.02%
2021/12/21	3.5	597.46	0.1	599.00	597.00	3.5	22,887	0.02%
2021/12/20	8.5	598.59	8.3	598.91	598.00	0.2	22,928	0.00%
2021/12/17	13.3	601.10	29.1	601.86	607.00	-15.8	22,850	-0.07%
2021/12/16	5.2	603.19	26.1	604.46	605.00	-20.9	22,810	-0.09%
2021/12/15	8.5	597.30	1	600.00	600.00	7.5	23,123	0.03%
2021/12/14	19.3	598.07	0.7	600.00	599.00	18.7	23,438	0.08%
2021/12/13	24.2	605.74	16.1	608.86	601.00	8.1	23,437	0.03%
2021/12/10	1	603.05	3.1	602.39	605.00	-2	23,532	-0.01%
2021/12/09	0.4	604.28	6	606.33	608.00	-5.6	23,598	-0.02%
2021/12/08	26.1	608.11	13	604.24	602.00	13.1	23,667	0.06%
2021/12/07	6.3	599.17	2.3	606.22	607.00	4.1	23,591	0.02%
2021/12/06	16.4	601.30	3.2	607.53	600.00	13.3	23,593	0.06%
2021/12/03	19.1	608.95	4.3	608.55	608.00	14.9	23,830	0.06%
2021/12/02	11	613.64	50.5	612.06	615.00	-39.5	23,887	-0.17%
2021/12/01	10.1	596.98	24.6	597.13	600.00	-14.5	24,062	-0.06%
2021/11/30	19.8	594.15	6.3	596.94	596.00	13.5	24,563	0.05%
2021/11/29	4.3	594.44	8.1	594.74	593.00	-3.8	23,931	-0.02%
2021/11/26	20.3	595.22	1	598.01	596.00	19.3	24,042	0.08%
2021/11/25	3.2	602.10	5.1	604.00	603.00	-1.9	24,477	-0.01%
2021/11/24	41.6	604.97	20.2	605.99	603.00	21.5	24,888	0.09%
2021/11/23	2.2	611.93	3.5	612.62	612.00	-1.3	24,999	-0.01%
2021/11/22	6	617.50	10.1	617.07	615.00	-4.1	25,405	-0.02%
2021/11/19	12.2	619.72	39.4	619.73	618.00	-27.2	25,525	-0.11%
2021/11/18	27	610.44	4.1	611.73	613.00	23	25,347	0.09%
2021/11/17	2	610.97	2.8	611.50	610.00	-0.8	25,574	0.00%
2021/11/16	11	611.72	4.3	610.18	610.00	6.8	26,005	0.03%
2021/11/15	0.1	608.00	16.6	609.17	608.00	-16.5	26,303	-0.06%
2021/11/12	5.1	604.99	15.6	609.18	604.00	-10.5	26,772	-0.04%
2021/11/11	15.7	602.67	10.1	602.41	606.00	5.6	27,033	0.02%
2021/11/10	3.7	609.43	15.2	609.66	612.00	-11.5	27,047	-0.04%
2021/11/09	31.6	612.92	36.3	612.68	611.00	-4.7	27,155	-0.02%
2021/11/08	5	600.00	22.3	601.16	602.00	-17.3	26,754	-0.06%
2021/11/05	3.1	597.26	52.9	597.61	600.00	-49.8	26,758	-0.19%
2021/11/04	18.1	588.87	0	0.00	587.00	18.1	26,490	0.07%
2021/11/03	1.1	592.09	4.7	593.39	592.00	-3.6	26,481	-0.01%
2021/11/02	1.2	590.85	2	593.00	592.00	-0.8	26,538	0.00%
2021/11/01	0.1	590.83	4	591.50	590.00	-3.9	26,537	-0.01%
2021/10/29	10.5	590.83	1	590.04	590.00	9.5	26,607	0.04%
2021/10/28	9.9	594.15	0	0.00	595.00	9.9	26,557	0.04%
2021/10/27	0.1	595.18	1.6	597.25	599.00	-1.5	26,672	-0.01%
2021/10/26	0.6	596.70	6.3	598.74	599.00	-5.7	26,739	-0.02%
2021/10/25	7.1	592.99	8.7	594.01	593.00	-1.5	26,792	-0.01%
2021/10/22	1	596.00	6.5	598.70	600.00	-5.5	27,115	-0.02%
2021/10/21	0.2	597.81	2.4	600.31	596.00	-2.2	27,178	-0.01%
2021/10/20	0.1	598.00	3.7	601.63	598.00	-3.6	27,268	-0.01%
2021/10/19	0	597.38	10.3	597.44	600.00	-10.3	27,250	-0.04%
2021/10/18	10.1	599.56	14.6	600.82	590.00	-4.6	27,394	-0.02%
2021/10/15	11.2	589.78	61.6	593.86	600.00	-50.4	27,505	-0.18%
2021/10/14	0.2	575.05	9.4	578.34	573.00	-9.2	26,875	-0.03%
2021/10/13	6.2	570.88	6.2	571.36	571.00	0	27,320	0.00%
2021/10/12	21.6	566.37	10.1	568.83	575.00	11.5	27,970	0.04%
2021/10/08	2.6	576.76	2	580.49	575.00	0.6	27,894	0.00%
2021/10/07	10.5	577.01	12.6	577.47	580.00	-2.1	28,229	-0.01%
2021/10/06	24.8	567.45	9.1	568.66	571.00	15.7	28,639	0.05%
2021/10/05	25.7	564.40	10.5	568.28	572.00	15.2	28,619	0.05%
2021/10/04	17.2	571.58	11.2	571.46	572.00	6	28,539	0.02%
2021/10/01	28.4	573.08	13.2	572.47	574.00	15.2	28,542	0.05%
2021/09/30	12	578.93	6	581.83	580.00	6	28,214	0.02%
2021/09/29	65.2	579.60	11.2	580.05	580.00	54	27,922	0.19%
2021/09/28	6.2	593.88	1	595.00	594.00	5.2	27,582	0.02%
2021/09/27	2.1	595.07	2	601.99	602.00	0.1	27,608	0.00%
2021/09/24	9.3	595.17	7.3	595.41	598.00	2	27,588	0.01%
2021/09/23	5.3	590.45	3	590.00	588.00	2.3	27,724	0.01%
2021/09/22	31.9	585.88	12	586.17	586.00	19.9	27,840	0.07%
2021/09/17	0.4	602.51	3.1	607.87	600.00	-2.7	27,413	-0.01%
2021/09/16	13	601.68	3.1	601.14	600.00	9.9	27,048	0.04%
2021/09/15	6.9	608.88	1.5	610.02	607.00	5.5	26,949	0.02%
2021/09/14	0.1	614.89	0.2	615.00	613.00	-0.1	27,131	0.00%
2021/09/13	12.3	615.84	5.3	615.11	615.00	7	27,354	0.03%
2021/09/10	5.2	618.00	2.5	621.54	622.00	2.7	27,838	0.01%
2021/09/09	11.2	613.13	4.1	614.96	619.00	7.1	28,111	0.03%
2021/09/08	33.9	616.00	14.4	619.16	619.00	19.5	28,180	0.07%
2021/09/07	6.6	626.72	5.1	624.22	623.00	1.5	27,980	0.01%
2021/09/06	24.2	632.56	73.3	629.64	631.00	-49.1	27,971	-0.18%
2021/09/03	4.4	618.15	89.3	617.58	620.00	-84.9	27,449	-0.31%
2021/09/02	5.5	610.97	17.2	613.09	607.00	-11.7	27,066	-0.04%
2021/09/01	5.2	610.94	11.6	612.94	613.00	-6.4	26,999	-0.02%
2021/08/31	2.7	600.70	56.1	607.75	614.00	-53.4	26,721	-0.20%
2021/08/30	0.3	601.02	38.2	601.85	605.00	-38	26,128	-0.15%
2021/08/27	17.4	596.36	13.5	597.12	599.00	3.9	25,782	0.02%
2021/08/26	23.4	596.63	56.4	595.66	594.00	-33	25,682	-0.13%
2021/08/25	14.3	579.60	11.5	580.60	585.00	2.8	25,316	0.01%
2021/08/24	1.7	573.77	8	572.75	572.00	-6.3	25,155	-0.02%
2021/08/23	15.8	566.94	19.6	567.00	566.00	-3.7	25,251	-0.01%
2021/08/20	25.9	554.70	8.7	556.02	552.00	17.2	25,175	0.07%
2021/08/19	37.4	562.82	24.3	561.96	559.00	13	25,451	0.05%
2021/08/18	41.8	570.10	13.2	573.08	574.00	28.6	25,116	0.11%
2021/08/17	5.2	579.25	5.1	580.78	580.00	0.1	24,938	0.00%
2021/08/16	3.2	580.26	22.6	582.38	584.00	-19.3	24,674	-0.08%
2021/08/13	14.7	580.26	5.3	580.08	581.00	9.5	24,808	0.04%
2021/08/12	4.2	585.27	4.3	586.00	586.00	-0.1	24,928	0.00%
2021/08/11	4.8	587.84	8.4	586.53	590.00	-3.6	25,152	-0.01%
2021/08/10	0.4	590.62	2.1	595.38	591.00	-1.6	25,546	-0.01%
2021/08/09	6.2	586.82	7.7	593.13	595.00	-1.5	26,196	-0.01%
2021/08/06	5.4	588.58	5.3	592.09	591.00	0	26,530	0.00%
2021/08/05	0.1	595.00	10.2	596.28	596.00	-10.1	27,414	-0.04%
2021/08/04	0.1	595.65	10.5	596.19	596.00	-10.4	29,354	-0.04%
2021/08/03	0	591.00	24.3	593.14	594.00	-24.3	30,002	-0.08%
2021/08/02	0.1	583.08	15.2	585.64	590.00	-15	29,962	-0.05%
2021/07/30	0.1	581.05	0.1	581.00	580.00	0	30,038	0.00%
2021/07/29	7.2	579.72	0	0.00	583.00	7.2	30,233	0.02%
2021/07/28	42.2	575.07	33.1	575.64	579.00	9.1	30,333	0.03%
2021/07/27	5.5	581.08	15.1	581.02	580.00	-9.7	30,401	-0.03%
2021/07/26	12	581.68	0	0.00	580.00	12	30,799	0.04%
2021/07/23	9	585.79	2.1	587.12	585.00	6.8	30,969	0.02%
2021/07/22	5.3	590.00	9.4	592.53	591.00	-4.1	31,114	-0.01%
2021/07/21	1.7	582.20	12.2	583.68	585.00	-10.5	31,118	-0.03%
2021/07/20	25	581.35	33.1	580.13	581.00	-8.1	31,202	-0.03%
2021/07/19	57.7	581.08	20.7	581.86	582.00	37	31,407	0.12%
2021/07/16	67.4	591.00	9.7	590.99	589.00	57.6	31,294	0.18%
2021/07/15	24.4	612.02	14.2	612.27	614.00	10.2	30,968	0.03%
2021/07/14	14.7	613.29	27.7	612.68	613.00	-12.9	31,179	-0.04%
2021/07/13	6.4	604.81	39.5	604.22	607.00	-33.1	30,943	-0.11%
2021/07/12	4.4	594.11	22	594.17	593.00	-17.6	30,876	-0.06%
2021/07/09	27.1	581.78	5.7	582.35	584.00	21.5	30,911	0.07%
2021/07/08	3.7	588.82	1.1	588.20	588.00	2.6	30,928	0.01%
2021/07/07	15.4	590.16	16.8	591.04	594.00	-1.3	31,008	0.00%
2021/07/06	1.1	591.01	2.6	593.68	592.00	-1.5	31,101	0.00%
2021/07/05	7.4	591.54	2.7	594.25	591.00	4.7	31,340	0.01%
2021/07/02	6.9	589.43	16	589.00	588.00	-9.2	31,258	-0.03%
2021/07/01	2.3	592.88	18.5	593.75	593.00	-16.2	31,362	-0.05%
2021/06/30	30.1	597.99	8.7	597.98	595.00	21.4	31,667	0.07%
2021/06/29	3.1	593.00	19.7	594.67	595.00	-16.6	31,970	-0.05%
2021/06/28	9.6	587.28	5.1	588.34	590.00	4.5	32,137	0.01%
2021/06/25	2.2	590.09	6.7	593.22	591.00	-4.5	32,438	-0.01%
2021/06/24	43.4	592.73	40	595.50	590.00	3.4	32,754	0.01%
2021/06/23	5.5	587.38	20.2	593.44	595.00	-14.7	33,092	-0.04%
2021/06/22	17.4	581.24	13.4	580.98	578.00	4	33,647	0.01%
2021/06/21	68.2	586.29	23.1	587.21	583.00	45.1	34,968	0.13%
2021/06/18	9.4	603.92	8.3	607.11	603.00	1.1	34,720	0.00%
2021/06/17	8.2	600.21	2.1	601.12	606.00	6.1	34,743	0.02%
2021/06/16	10.9	606.45	20.4	606.40	605.00	-9.5	35,540	-0.03%
2021/06/15	6.1	607.49	20.9	607.45	609.00	-14.8	35,598	-0.04%
2021/06/11	0.6	600.23	12.7	601.99	602.00	-12	35,823	-0.03%
2021/06/10	35.2	594.83	34.7	592.87	599.00	0.5	36,035	0.00%
2021/06/09	20.1	583.72	1.1	585.03	586.00	19.1	36,016	0.05%
2021/06/08	5.7	591.61	2.1	593.91	589.00	3.7	36,234	0.01%
2021/06/07	7.3	589.58	2.9	589.72	592.00	4.3	36,918	0.01%
2021/06/04	6.9	592.12	3.8	591.68	595.00	3.1	37,301	0.01%
2021/06/03	1.3	597.15	5.7	599.05	596.00	-4.3	38,183	-0.01%
2021/06/02	5.6	596.32	2	595.50	595.00	3.6	38,551	0.01%
2021/06/01	4.2	596.47	3	596.34	598.00	1.2	39,517	0.00%
2021/05/31	4.4	595.11	22.8	595.76	597.00	-18.4	40,346	-0.05%
2021/05/28	3.7	587.94	21.8	589.17	590.00	-18.1	40,639	-0.04%
2021/05/27	20.8	575.89	5.4	578.18	582.00	15.4	41,053	0.04%
2021/05/26	43.4	584.84	42.5	586.64	585.00	1	41,879	0.00%
2021/05/25	1.7	577.31	28.7	579.73	583.00	-27	42,287	-0.06%
2021/05/24	47.6	567.97	44.4	569.92	568.00	3.1	42,837	0.01%
2021/05/21	51.7	568.46	59.9	572.32	573.00	-8.3	43,410	-0.02%
2021/05/20	52.4	561.56	62.5	565.60	567.00	-10.1	43,561	-0.02%
2021/05/19	8.4	570.43	13.1	570.00	567.00	-4.8	43,903	-0.01%
2021/05/18	29.4	564.66	51.8	563.57	572.00	-22.4	44,304	-0.05%
2021/05/17	32.6	547.08	52.2	549.32	549.00	-19.6	45,369	-0.04%
2021/05/14	10	556.46	15.5	555.65	557.00	-5.5	45,319	-0.01%
2021/05/13	73.5	552.56	65.6	550.44	547.00	7.9	45,467	0.02%
2021/05/12	72.2	556.14	70.4	547.80	560.00	1.8	45,166	0.00%
2021/05/11	97.1	574.35	45.7	574.69	571.00	51.5	44,280	0.12%
2021/05/10	16	590.28	15.2	591.08	589.00	0.8	44,416	0.00%
2021/05/07	6.6	597.64	23.7	597.37	599.00	-17	45,584	-0.04%
2021/05/06	89.2	584.57	78.6	587.60	587.00	10.6	46,722	0.02%
2021/05/05	69.2	586.38	47.5	592.26	585.00	21.8	47,208	0.05%
2021/05/04	24.6	587.30	76.8	586.29	591.00	-52.2	48,387	-0.11%
2021/05/03	38	591.91	43.2	590.73	588.00	-5.2	49,264	-0.01%
2021/04/29	5.8	601.36	5.6	602.81	600.00	0.2	50,651	0.00%
2021/04/28	66.7	603.82	67	602.24	602.00	-0.3	51,603	0.00%
2021/04/27	53.8	608.38	18.5	608.27	610.00	35.3	52,569	0.07%
2021/04/26	22.5	607.20	52.5	606.38	610.00	-30	52,974	-0.06%
2021/04/23	18.7	596.29	13.4	599.80	602.00	5.3	53,221	0.01%
2021/04/22	18.6	594.16	13.1	594.77	591.00	5.5	54,289	0.01%
2021/04/21	53.4	594.97	4.5	596.10	592.00	48.9	54,977	0.09%
2021/04/20	25.7	599.01	24.3	600.94	602.00	1.4	55,381	0.00%
2021/04/19	26.1	602.61	19.5	604.01	603.00	6.6	55,639	0.01%
2021/04/16	47.8	607.67	10.2	608.02	610.00	37.6	56,050	0.07%
2021/04/15	16.7	610.75	59.8	614.69	619.00	-43.2	56,233	-0.08%
2021/04/14	19.4	602.58	20.1	606.18	612.00	-0.8	56,528	0.00%
2021/04/13	11.2	607.64	13.8	609.89	605.00	-2.5	56,911	0.00%
2021/04/12	7.6	608.01	13.4	606.16	605.00	-5.8	57,051	-0.01%
2021/04/09	11.8	611.27	12.7	612.37	610.00	-0.9	57,321	0.00%
2021/04/08	1.4	608.59	7.1	608.09	613.00	-5.7	57,365	-0.01%
2021/04/07	9.5	610.56	9.7	611.02	610.00	-0.2	57,737	0.00%
2021/04/06	15	609.63	46.2	613.34	610.00	-31.2	57,660	-0.05%
2021/04/01	27.7	598.04	91.6	598.13	602.00	-63.9	57,368	-0.11%
2021/03/31	73.6	592.44	68.2	590.89	587.00	5.3	56,856	0.01%
2021/03/30	32.2	594.04	11.5	595.66	597.00	20.7	56,461	0.04%
2021/03/29	39.6	598.51	51.1	599.28	599.00	-11.5	56,211	-0.02%
2021/03/26	15.2	587.30	41.2	588.32	590.00	-26	55,953	-0.05%
2021/03/25	70.9	574.53	10.5	576.41	575.00	60.3	55,920	0.11%
2021/03/24	155.2	576.55	80.4	577.94	576.00	74.8	55,457	0.13%	大買/
2021/03/23	19.9	597.12	16.1	595.96	594.00	3.8	54,309	0.01%
2021/03/22	31.2	589.77	14.1	591.31	593.00	17.1	54,686	0.03%
2021/03/19	54.5	593.23	9.1	592.60	591.00	45.4	54,782	0.08%
2021/03/18	21.7	605.13	5.1	604.83	602.00	16.6	54,107	0.03%
2021/03/17	34.8	606.01	31.1	607.46	604.00	3.7	54,378	0.01%
2021/03/16	14.7	610.03	11.4	611.64	613.00	3.3	54,428	0.01%
2021/03/15	6.8	610.24	15.5	611.12	611.00	-8.7	54,533	-0.02%
2021/03/12	43.6	612.75	32.3	613.29	614.00	11.3	54,756	0.02%
2021/03/11	23.6	601.96	29.6	603.79	609.00	-6	54,940	-0.01%
2021/03/10	71.6	595.79	9.2	597.96	597.00	62.4	54,886	0.11%
2021/03/09	91.8	588.68	40.3	590.32	595.00	51.6	54,812	0.09%
2021/03/08	36.2	604.03	14	600.43	598.00	22.2	54,509	0.04%
2021/03/05	90.4	595.17	49	599.41	601.00	41.4	54,407	0.08%
2021/03/04	90.2	605.61	19.2	604.25	601.00	71	55,072	0.13%
2021/03/03	15.4	612.37	21.1	612.40	622.00	-5.8	54,495	-0.01%
2021/03/02	25.9	615.92	38.3	618.25	609.00	-12.4	54,173	-0.02%
2021/02/26	158.6	611.35	16.2	609.07	606.00	142.4	53,964	0.26%	大買/鉅額交易
2021/02/25	37	632.16	34.5	633.54	635.00	2.5	52,692	0.00%
2021/02/24	62.3	629.72	12.2	630.79	625.00	50.1	52,607	0.10%
2021/02/23	48.8	638.56	29.2	639.48	641.00	19.6	52,044	0.04%
2021/02/22	25.1	654.71	21.8	657.69	650.00	3.3	51,947	0.01%
2021/02/19	38	651.17	29	650.97	652.00	9	52,176	0.02%
2021/02/18	28.4	661.46	27	662.23	660.00	1.4	52,545	0.00%
2021/02/17	38.2	663.89	56.1	664.12	663.00	-17.8	53,026	-0.03%
2021/02/05	14.7	633.04	39.6	636.49	632.00	-24.9	51,751	-0.05%
2021/02/04	36.8	623.85	11.4	627.46	627.00	25.5	51,532	0.05%
2021/02/03	35.2	636.39	23.5	633.92	630.00	11.7	51,372	0.02%
2021/02/02	28.5	626.37	64.3	631.50	632.00	-35.8	51,141	-0.07%
2021/02/01	52.4	594.74	66.9	599.63	611.00	-14.5	50,489	-0.03%
2021/01/29	58.2	602.99	42.5	609.31	591.00	15.7	49,869	0.03%
2021/01/28	78.1	601.05	43.3	600.39	601.00	34.8	48,943	0.07%
2021/01/27	45.5	617.53	24.7	616.13	615.00	20.8	47,962	0.04%
2021/01/26	83	622.33	61.2	622.95	617.00	21.7	47,470	0.05%
2021/01/25	79.8	633.95	27.3	633.54	633.00	52.5	46,362	0.11%
2021/01/22	159.5	656.67	20.5	653.57	649.00	138.9	45,606	0.30%	大買/鉅額交易
2021/01/21	93.2	665.41	105.1	666.23	673.00	-11.9	44,212	-0.03%	大賣/
2021/01/20	59.6	639.58	40.2	642.55	647.00	19.4	43,140	0.04%
2021/01/19	24.5	621.55	45.1	620.62	627.00	-20.6	42,109	-0.05%
2021/01/18	29.6	602.64	17.4	603.01	607.00	12.2	41,518	0.03%
2021/01/15	40.2	612.24	69	614.03	601.00	-28.8	41,069	-0.07%
2021/01/14	88.8	591.97	20.1	593.01	592.00	68.7	39,930	0.17%
2021/01/13	39.3	600.35	18.4	601.59	605.00	20.9	39,145	0.05%
2021/01/12	37	588.50	19.6	590.11	591.00	17.4	38,521	0.05%
2021/01/11	30.2	577.36	20	578.15	584.00	10.1	38,259	0.03%
2021/01/08	24.7	577.51	14.8	577.48	580.00	9.9	38,224	0.03%
2021/01/07	31.5	565.95	48.9	561.56	565.00	-17.4	38,028	-0.05%
2021/01/06	42.6	549.84	33.8	550.70	549.00	8.8	37,855	0.02%
2021/01/05	21.3	536.57	23.2	539.16	542.00	-1.9	37,732	0.00%
2021/01/04	15.6	535.63	53.9	536.75	536.00	-38.3	38,236	-0.10%
2020/12/31	15.6	526.19	24.2	528.36	530.00	-8.6	38,602	-0.02%
2020/12/30	7.2	518.03	76.3	520.15	525.00	-69.1	38,818	-0.18%
2020/12/29	7	514.14	12.4	514.71	515.00	-5.3	38,642	-0.01%
2020/12/28	3.1	513.02	20.2	513.46	515.00	-17.1	38,859	-0.04%
2020/12/25	17.2	513.29	9	514.22	511.00	8.2	38,996	0.02%
2020/12/24	1.1	511.88	3.9	510.29	510.00	-2.8	39,326	-0.01%
2020/12/23	11.6	508.20	11.3	508.04	509.00	0.4	39,646	0.00%
2020/12/22	27.1	510.89	1	513.00	509.00	26.1	39,989	0.07%
2020/12/21	10.1	514.97	30.2	514.37	516.00	-20.1	40,943	-0.05%
2020/12/18	15.3	509.55	13.4	510.53	510.00	1.9	41,123	0.00%
2020/12/17	20.2	508.47	8.3	514.08	508.00	11.9	41,059	0.03%
2020/12/16	8.4	512.72	30.2	513.17	512.00	-21.7	41,077	-0.05%
2020/12/15	26.4	505.15	4	506.50	504.00	22.4	41,083	0.05%
2020/12/14	38.6	509.26	2.1	510.10	508.00	36.5	41,120	0.09%
2020/12/11	25.4	509.49	41.1	512.55	516.00	-15.7	41,686	-0.04%
2020/12/10	92.9	512.08	1.3	512.41	512.00	91.7	41,575	0.22%
2020/12/09	29	521.51	1.1	520.47	520.00	27.8	41,518	0.07%
2020/12/08	10.5	516.02	34.5	519.60	524.00	-24	41,368	-0.06%
2020/12/07	26.5	509.60	92	510.07	514.00	-65.4	41,273	-0.16%
2020/12/04	61.7	499.88	95.1	501.07	503.00	-33.4	41,210	-0.08%
2020/12/03	7.8	496.75	5	498.00	497.00	2.8	40,753	0.01%
2020/12/02	12.6	495.18	52.6	497.97	499.00	-40	40,690	-0.10%
2020/12/01	11.2	486.24	11	488.73	490.00	0.2	40,613	0.00%
2020/11/30	57.7	486.37	3	486.00	480.50	54.7	40,578	0.13%
2020/11/27	35	488.08	4.1	491.01	489.00	30.9	39,162	0.08%
2020/11/26	5.6	489.75	14.1	492.31	489.00	-8.5	39,236	-0.02%
2020/11/25	52	489.78	20	493.10	487.00	32	40,109	0.08%
2020/11/24	19.6	494.08	5	494.20	492.00	14.6	40,365	0.04%
2020/11/23	13.1	495.56	41.6	495.46	496.50	-28.5	40,657	-0.07%
2020/11/20	14.4	488.19	3.4	487.02	488.00	11.1	40,675	0.03%
2020/11/19	64.2	493.92	13.2	492.55	490.00	51	40,736	0.13%
2020/11/18	30.7	489.95	102.3	490.69	497.00	-71.7	40,806	-0.18%	大賣/
2020/11/17	105.6	492.16	61.3	498.46	485.50	44.3	40,662	0.11%	大買/
2020/11/16	73.3	476.16	196.8	476.48	484.00	-123.5	40,705	-0.30%	大賣/鉅額交易
2020/11/13	8.2	460.17	33	460.11	462.00	-24.8	39,864	-0.06%
2020/11/12	15.6	458.52	59.6	461.26	458.00	-43.9	40,040	-0.11%
2020/11/11	7.2	454.60	18.1	455.22	457.00	-10.9	39,939	-0.03%
2020/11/10	26.7	451.48	3	450.34	451.00	23.7	39,717	0.06%
2020/11/09	24	456.48	31.2	457.95	458.50	-7.1	39,875	-0.02%
2020/11/06	23	452.74	33.1	452.91	452.50	-10.1	40,088	-0.03%
2020/11/05	4.4	448.00	28	448.64	451.00	-23.6	40,159	-0.06%
2020/11/04	3.4	448.60	66.3	447.31	450.00	-62.9	40,178	-0.16%
2020/11/03	18.2	440.26	8.1	440.14	441.00	10.1	40,162	0.03%
2020/11/02	33.6	432.53	7	431.64	435.50	26.6	40,339	0.07%
2020/10/30	24.1	434.12	10	435.20	432.00	14.1	40,567	0.03%
2020/10/29	62.1	436.61	12.2	438.25	437.00	49.9	40,460	0.12%
2020/10/28	32.9	444.88	15.1	445.13	444.00	17.8	41,043	0.04%
2020/10/27	31.3	446.95	6	447.42	447.00	25.3	41,462	0.06%
2020/10/26	9.1	450.97	0	0.00	450.00	9.1	42,280	0.02%
2020/10/23	71.6	457.14	2	455.00	452.00	69.6	43,453	0.16%
2020/10/22	6	450.58	1	455.00	455.00	5	45,906	0.01%
2020/10/21	15.1	452.87	11	453.73	453.00	4.1	47,165	0.01%
2020/10/20	8.1	453.75	6	455.83	451.00	2.1	48,141	0.00%
2020/10/19	14.3	454.23	7	455.57	457.50	7.3	48,474	0.02%
2020/10/16	28.3	450.34	11.6	450.59	449.00	16.7	48,628	0.03%
2020/10/15	20	453.28	5	451.80	453.00	15	48,917	0.03%
2020/10/14	12.3	458.16	67.2	459.21	459.00	-54.9	48,833	-0.11%
2020/10/13	7.4	460.08	46.4	461.50	462.00	-39	49,248	-0.08%
2020/10/12	36.2	459.24	69.9	459.96	460.00	-33.7	49,622	-0.07%
2020/10/08	10.2	451.42	93.6	451.29	453.00	-83.4	49,767	-0.17%
2020/10/07	1.1	435.99	37.2	441.74	443.00	-36.1	49,781	-0.07%
2020/10/06	46	439.52	21.1	439.41	439.50	24.9	49,865	0.05%
2020/10/05	7	432.86	26.1	436.93	432.50	-19.1	50,282	-0.04%
2020/09/30	1	433.00	8.8	433.60	433.00	-7.8	50,324	-0.02%
2020/09/29	13.2	430.21	26	431.58	431.00	-12.9	50,380	-0.03%
2020/09/28	19	427.97	69.7	428.06	431.50	-50.7	50,826	-0.10%
2020/09/25	27	424.58	17	426.29	424.00	10	51,210	0.02%
2020/09/24	116.5	424.74	6.3	424.00	423.00	110.2	51,452	0.21%	大買/鉅額交易
2020/09/23	33.1	434.82	5	433.90	433.50	28.1	50,700	0.06%
2020/09/22	33.2	437.84	2	439.00	437.00	31.2	50,432	0.06%
2020/09/21	72.3	443.28	18	442.78	440.00	54.3	50,647	0.11%
2020/09/18	33.1	445.44	27	448.78	444.00	6.1	50,933	0.01%
2020/09/17	105.1	449.76	23	452.98	448.50	82.1	50,962	0.16%	大買/
2020/09/16	6.1	459.06	70.2	459.08	458.00	-64.1	50,951	-0.13%
2020/09/15	17	442.50	81	445.51	445.00	-64	50,504	-0.13%
2020/09/14	12	437.79	36	441.15	441.00	-24	50,656	-0.05%
2020/09/11	8.1	434.14	13	434.88	436.50	-5	50,490	-0.01%
2020/09/10	2	432.01	36.3	433.16	435.00	-34.3	50,494	-0.07%
2020/09/09	55.4	425.33	31	426.74	427.00	24.4	50,519	0.05%
2020/09/08	2	432.25	6	430.58	431.00	-4	50,694	-0.01%
2020/09/07	12.3	427.74	3	428.33	426.00	9.3	51,064	0.02%
2020/09/04	50.3	428.22	51	430.67	429.00	-0.7	51,367	0.00%
2020/09/03	2.2	435.77	24.3	436.29	436.00	-22.1	51,266	-0.04%
2020/09/02	31.2	435.74	37	438.91	433.00	-5.9	51,290	-0.01%
2020/09/01	7	430.29	8	433.25	435.00	-1	51,547	0.00%
2020/08/31	34.2	431.62	7	431.43	426.50	27.2	51,639	0.05%
2020/08/28	60	436.16	6	434.00	435.00	54	51,059	0.11%
2020/08/27	80	448.36	67	447.75	444.00	13	51,199	0.03%
2020/08/26	46.2	439.62	39	439.26	442.00	7.2	50,729	0.01%
2020/08/25	29.2	432.84	46	433.12	434.50	-16.8	50,673	-0.03%
2020/08/24	19	429.97	28.1	431.35	428.00	-9.1	51,403	-0.02%
2020/08/21	33	421.82	48	422.61	424.50	-15	51,070	-0.03%
2020/08/20	104.6	416.92	38	419.25	415.00	66.6	50,767	0.13%	大買/
2020/08/19	36	432.12	33.2	434.51	427.50	2.8	50,082	0.01%
2020/08/18	14.1	437.01	24.1	435.89	433.00	-10	50,005	-0.02%
2020/08/17	8.5	429.95	22	433.16	435.00	-13.5	49,980	-0.03%
2020/08/14	22	424.34	0	0.00	427.00	22	49,928	0.04%
2020/08/13	7.1	427.73	42.8	428.38	429.00	-35.7	50,082	-0.07%
2020/08/12	64.1	420.77	27	419.87	419.00	37.1	50,197	0.07%
2020/08/11	44.1	430.49	6.1	433.46	429.00	38	50,744	0.07%
2020/08/10	42	429.67	16	434.88	435.50	26	50,878	0.05%
2020/08/07	10	429.81	19	430.00	433.00	-9	50,848	-0.02%
2020/08/06	21.1	434.79	36	434.03	435.00	-14.9	50,674	-0.03%
2020/08/05	17.2	430.85	31.2	429.08	429.00	-14	50,858	-0.03%
2020/08/04	24.1	421.56	16	423.63	425.50	8.1	50,551	0.02%
2020/08/03	93.1	418.33	22.1	418.25	416.00	71.1	50,403	0.14%
2020/07/31	41.2	427.07	4	428.38	425.50	37.2	49,593	0.08%
2020/07/30	24	432.69	20.7	433.36	434.00	3.3	49,333	0.01%
2020/07/29	71.3	425.65	63	421.94	422.00	8.3	48,572	0.02%
2020/07/28	113.3	448.07	140.1	456.72	435.00	-26.8	48,340	-0.06%	大買/大賣/
2020/07/27	75.8	422.11	233.2	422.72	424.50	-157.4	46,492	-0.34%	大賣/鉅額交易
2020/07/24	27.1	388.83	74.3	389.50	386.00	-47.2	45,576	-0.10%
2020/07/23	67.3	381.77	81.1	381.81	381.50	-13.9	44,756	-0.03%
2020/07/22	54.1	382.40	9.5	383.32	384.00	44.6	44,645	0.10%
2020/07/21	71.4	381.65	144.4	381.66	383.00	-73	44,350	-0.16%	大賣/
2020/07/20	21	367.10	31.3	367.51	366.00	-10.3	43,940	-0.02%
2020/07/17	23.2	366.42	100	366.36	367.00	-76.8	43,931	-0.17%
2020/07/16	70	356.79	3.1	358.05	357.50	66.9	43,861	0.15%
2020/07/15	42.5	367.41	25.5	366.78	363.00	17	43,415	0.04%
2020/07/14	18.4	359.00	82.1	358.38	363.50	-63.7	44,130	-0.14%
2020/07/13	4	352.13	76.3	352.12	354.50	-72.3	43,900	-0.16%
2020/07/10	34.7	347.71	70.5	350.20	348.50	-35.7	44,021	-0.08%
2020/07/09	39	345.81	70.2	345.55	345.00	-31.2	43,822	-0.07%
2020/07/08	4.1	341.12	21	341.07	341.00	-17	43,601	-0.04%
2020/07/07	63	341.87	60.5	340.67	338.50	2.5	43,544	0.01%
2020/07/06	12.2	334.60	85.3	335.02	338.00	-73.1	43,022	-0.17%
2020/07/03	68.2	327.75	83	328.20	329.50	-14.8	42,699	-0.03%
2020/07/02	2	320.77	40.1	320.34	322.00	-38	42,624	-0.09%
2020/07/01	2	317.50	60	316.79	317.50	-58	42,988	-0.13%
2020/06/30	9.2	312.10	2	312.75	313.00	7.2	43,237	0.02%
2020/06/29	92	312.46	2	311.00	312.00	90	43,234	0.21%
2020/06/24	21	316.62	45.1	319.10	317.50	-24.1	43,110	-0.06%
2020/06/23	7	313.36	44	315.58	315.00	-37	43,353	-0.09%
2020/06/22	19	313.45	37	315.43	312.00	-18	43,544	-0.04%
2020/06/19	8	312.75	2	312.25	314.50	6	44,245	0.01%
2020/06/18	13.1	313.82	12	314.29	314.50	1.1	44,808	0.00%
2020/06/17	28	314.68	17.1	315.00	315.00	10.9	45,596	0.02%
2020/06/16	16	315.31	23.1	315.59	315.00	-7.1	47,647	-0.01%
2020/06/15	77.2	312.17	11	313.09	309.50	66.2	49,714	0.13%
2020/06/12	30.1	314.62	49.5	314.51	316.00	-19.4	50,819	-0.04%
2020/06/11	22	323.57	29	321.28	320.50	-7	52,072	-0.01%
2020/06/10	11.2	321.20	23.1	321.85	322.50	-12	52,966	-0.02%
2020/06/09	12	317.71	36	316.52	319.00	-24	54,797	-0.04%
2020/06/08	4	316.50	16.4	316.42	318.00	-12.4	56,080	-0.02%
2020/06/05	6	310.58	21.1	310.29	311.50	-15.1	56,277	-0.03%
2020/06/04	21	304.83	57.3	305.05	306.00	-36.2	56,760	-0.06%
2020/06/03	3.1	299.85	49.2	299.89	301.00	-46.1	57,448	-0.08%
2020/06/02	1	296.50	2	296.50	296.50	-1	57,219	0.00%
2020/06/01	0	0.00	18	295.61	295.50	-18	57,437	-0.03%
2020/05/29	18.1	290.94	1	292.50	292.00	17.1	57,556	0.03%
2020/05/28	4.2	294.29	5	296.50	294.00	-0.8	57,055	0.00%
2020/05/27	2	296.00	2	297.00	296.50	0	57,910	0.00%
2020/05/26	0.2	296.00	45	296.49	295.50	-44.9	58,540	-0.08%
2020/05/25	18.3	289.91	5	290.10	292.00	13.3	58,984	0.02%
2020/05/22	40.1	292.05	3	292.00	292.00	37.1	59,140	0.06%
2020/05/21	6.2	296.70	30	297.40	297.50	-23.9	59,165	-0.04%
2020/05/20	6.2	292.06	7.2	293.04	294.00	-1	59,029	0.00%
2020/05/19	13.2	292.66	8	292.56	291.50	5.2	58,934	0.01%
2020/05/18	65	291.07	2	291.00	290.00	63	58,727	0.11%
2020/05/15	1.1	296.73	22	297.27	298.00	-20.9	58,342	-0.04%
2020/05/14	40.4	293.29	5	293.40	293.00	35.4	57,899	0.06%
2020/05/13	24.1	294.93	19	293.42	297.00	5.1	57,612	0.01%
2020/05/12	52.6	296.26	6	295.75	295.00	46.6	57,555	0.08%
2020/05/11	22.6	300.36	17.1	300.53	301.00	5.5	57,315	0.01%
2020/05/08	19.1	297.48	2.2	298.72	297.50	16.9	57,295	0.03%
2020/05/07	5	296.30	7	298.14	297.50	-2	57,269	0.00%
2020/05/06	18	294.00	0	0.00	296.00	18	57,288	0.03%
2020/05/05	12	295.96	10	297.00	295.50	2	57,205	0.00%
2020/05/04	91.1	295.44	8	295.56	295.00	83.1	57,424	0.14%
2020/04/30	12	302.96	166.4	303.66	304.50	-154.4	57,096	-0.27%	大賣/鉅額交易
2020/04/29	23	299.00	30	299.73	299.00	-7	57,168	-0.01%
2020/04/28	22	295.93	7	296.57	296.50	15	57,474	0.03%
2020/04/27	53.2	297.59	6	298.08	298.00	47.2	58,939	0.08%
2020/04/24	17.2	294.19	5.1	294.91	294.00	12.1	58,841	0.02%
2020/04/23	25	297.06	46	298.70	295.50	-21	59,274	-0.04%
2020/04/22	55	293.44	35	293.10	294.00	20	59,536	0.03%
2020/04/21	212	297.08	42.1	295.04	295.00	169.9	59,623	0.28%	大買/鉅額交易
2020/04/20	48	304.55	36	305.71	304.00	12	59,103	0.02%
2020/04/17	28.3	304.75	215	303.87	306.50	-186.7	58,925	-0.32%	大賣/鉅額交易
2020/04/16	126	287.08	4	285.25	286.50	122	57,438	0.21%	大買/鉅額交易
2020/04/15	26	287.00	17.1	287.25	287.50	8.9	57,166	0.02%
2020/04/14	31.1	283.91	23	283.83	285.00	8.1	56,872	0.01%
2020/04/13	23	278.93	32	278.91	278.50	-9	56,906	-0.02%
2020/04/10	27.1	279.82	0	0.00	279.50	27.1	57,291	0.05%
2020/04/09	14	283.39	20.1	286.76	283.00	-6.1	57,534	-0.01%
2020/04/08	4.1	284.63	20	284.90	285.00	-15.9	57,603	-0.03%
2020/04/07	61	282.83	46	282.91	283.00	15	57,355	0.03%
2020/04/06	21	272.74	29	274.02	275.50	-8	56,901	-0.01%
2020/04/01	10.2	272.29	15	276.20	271.50	-4.8	56,240	-0.01%
2020/03/31	3	271.69	49	273.09	274.00	-46	55,690	-0.08%
2020/03/30	48	265.08	12	265.38	267.50	36	55,081	0.07%
2020/03/27	84.1	277.70	14.1	280.57	273.00	70	54,487	0.13%
2020/03/26	19	278.37	81.4	278.43	280.00	-62.4	53,785	-0.12%
2020/03/25	31	277.07	113	278.06	277.00	-82	54,341	-0.15%	大賣/
2020/03/24	80.1	270.88	125.7	269.55	267.50	-45.6	53,932	-0.08%	大賣/
2020/03/23	42	258.68	30	259.15	255.00	12	53,228	0.02%
2020/03/20	117.2	260.57	120	264.75	270.00	-2.8	52,635	-0.01%	大買/大賣/
2020/03/19	94	244.54	77.6	247.80	248.00	16.4	50,567	0.03%
2020/03/18	146.5	265.81	59	265.38	260.00	87.5	48,859	0.18%	大買/
2020/03/17	39.8	268.59	61	269.43	268.00	-21.3	47,783	-0.04%
2020/03/16	85.4	282.49	65.2	280.33	276.50	20.3	46,285	0.04%
2020/03/13	74.1	277.32	102.4	279.00	290.00	-28.3	44,900	-0.06%	大賣/
2020/03/12	86.1	293.77	26.4	295.41	294.00	59.7	42,791	0.14%
2020/03/11	19.2	305.08	4.1	308.80	302.00	15.1	41,198	0.04%
2020/03/10	29	303.19	16	303.69	307.00	13	40,739	0.03%
2020/03/09	112.3	306.95	15	307.00	305.50	97.3	39,966	0.24%	大買/
2020/03/06	94.1	316.53	26	319.81	315.00	68.1	38,915	0.17%
2020/03/05	7	323.71	9	324.78	323.00	-2	38,459	-0.01%
2020/03/04	6	318.75	20	320.98	320.50	-14	38,344	-0.04%
2020/03/03	8.1	317.82	26	317.92	317.50	-17.9	37,946	-0.05%
2020/03/02	100.1	311.22	69.2	310.97	311.00	30.9	37,427	0.08%
2020/02/27	21	316.74	1	317.00	316.00	20	37,785	0.05%
2020/02/26	60.1	317.95	11	317.95	318.50	49.1	37,092	0.13%
2020/02/25	7.1	321.79	19.5	321.10	322.00	-12.4	36,497	-0.03%
2020/02/24	21	320.64	31	320.42	320.00	-10	36,363	-0.03%
2020/02/21	21	324.40	3	325.17	325.00	18	36,043	0.05%
2020/02/20	14	326.89	2	325.51	325.50	12	36,190	0.03%
2020/02/19	3	323.67	27.3	325.32	326.50	-24.3	36,052	-0.07%
2020/02/18	127.2	324.16	2	325.50	322.00	125.2	35,887	0.35%	大買/鉅額交易
2020/02/17	30.2	331.09	4	332.13	331.50	26.2	35,121	0.07%
2020/02/14	1	335.00	1	336.00	335.00	0	35,159	0.00%
2020/02/13	4	336.62	41	335.76	335.00	-37	35,169	-0.11%
2020/02/12	20	333.50	36	334.22	335.00	-16	35,375	-0.05%
2020/02/11	5	331.10	23	331.57	331.50	-18	35,176	-0.05%
2020/02/10	5	321.50	17	324.68	327.50	-12	35,189	-0.03%
2020/02/07	15	328.53	3	328.83	328.00	12	35,047	0.03%
2020/02/06	4	331.13	20	330.60	332.50	-16	35,103	-0.05%
2020/02/05	21	326.50	38	327.69	327.50	-17	35,363	-0.05%
2020/02/04	4.1	323.33	31	321.89	325.00	-26.9	35,255	-0.08%
2020/02/03	28	314.73	21	314.43	315.00	7	35,073	0.02%
2020/01/31	48	321.60	33	321.21	320.00	15	34,623	0.04%
2020/01/30	100.2	321.42	72	322.71	316.50	28.2	34,194	0.08%
2020/01/20	36	333.43	1	333.50	333.00	35	32,441	0.11%
2020/01/17	37.1	333.42	7	335.14	333.00	30.1	32,276	0.09%
2020/01/16	78.1	333.37	13	335.58	334.50	65.1	31,895	0.20%
2020/01/15	53	339.69	1	338.00	340.00	52	31,453	0.17%
2020/01/14	41	345.34	37.2	345.30	346.00	3.8	31,096	0.01%
2020/01/13	16	340.78	14	341.21	341.50	2	31,170	0.01%
2020/01/10	5	339.20	33	338.86	339.50	-28	31,411	-0.09%
2020/01/09	4	336.63	47	336.45	337.50	-43	31,631	-0.14%
2020/01/08	26.1	328.05	18	330.75	329.50	8.1	31,778	0.03%
2020/01/07	78.1	329.75	36	328.03	329.50	42.1	31,785	0.13%
2020/01/06	60	332.78	7	333.50	332.00	53	31,715	0.17%
2020/01/03	12	337.67	29	343.48	339.50	-17	31,540	-0.05%
2020/01/02	0.4	339.00	160	338.72	339.00	-159.6	31,430	-0.51%	大賣/鉅額交易
2019/12/31	48	331.29	13	332.50	331.00	35	31,193	0.11%
2019/12/30	16.1	335.45	1	338.00	334.50	15.1	31,399	0.05%
2019/12/27	4	338.00	25	337.26	338.00	-21	31,572	-0.07%
2019/12/26	8	332.25	10	333.00	333.00	-2	31,782	-0.01%
2019/12/25	8.2	331.87	0	0.00	333.00	8.2	32,786	0.03%
2019/12/24	17.1	333.44	15	332.43	332.00	2.1	33,269	0.01%
2019/12/23	33	331.26	31	332.60	334.00	2	33,544	0.01%
2019/12/20	98.2	330.36	3.1	332.96	329.00	95.1	33,452	0.28%
2019/12/19	79.4	337.86	2	340.00	335.00	77.3	32,420	0.24%
2019/12/18	35	343.23	6	342.92	344.50	29	31,724	0.09%
2019/12/17	39.1	342.01	68.1	344.06	345.00	-29	31,795	-0.09%
2019/12/16	128.1	336.89	7	336.93	336.00	121.1	31,536	0.38%	大買/鉅額交易
2019/12/13	7.8	340.55	18	340.30	339.00	-10.3	31,772	-0.03%
2019/12/12	22.2	331.07	138.1	330.61	331.50	-115.9	31,264	-0.37%	大賣/鉅額交易
2019/12/11	2	315.00	33.1	317.10	319.00	-31.1	30,929	-0.10%
2019/12/10	4	313.88	5.3	313.48	313.50	-1.3	30,843	0.00%
2019/12/09	11	315.86	20	315.63	316.00	-9	31,103	-0.03%
2019/12/06	6	313.00	18.6	314.83	313.00	-12.6	31,204	-0.04%
2019/12/05	6	311.67	53	310.91	312.00	-47	31,196	-0.15%
2019/12/04	19	304.21	0	307.00	306.00	19	31,045	0.06%
2019/12/03	18	306.33	1	307.00	307.00	17	31,433	0.05%
2019/12/02	3	307.33	5.2	307.03	307.50	-2.2	31,397	-0.01%
2019/11/29	51.1	305.80	2	305.00	305.00	49.1	31,426	0.16%
2019/11/28	1.1	310.05	1	310.50	309.50	0.1	31,154	0.00%
2019/11/27	0	0.00	1	311.00	311.00	-1	31,422	0.00%
2019/11/26	30.1	307.01	0.1	309.00	307.00	30	31,441	0.10%
2019/11/25	13.1	308.96	9	309.56	307.00	4.1	30,007	0.01%
2019/11/22	2	308.75	11	309.41	309.00	-9	30,519	-0.03%
2019/11/21	14	308.96	3	310.00	311.00	11	30,634	0.04%
2019/11/20	0	0.00	14	313.11	313.50	-14	30,402	-0.05%
2019/11/19	0	315.00	12	312.83	315.00	-12	30,394	-0.04%
2019/11/18	5	307.00	35.1	309.43	311.00	-30.1	30,206	-0.10%
2019/11/15	1	306.00	13	305.92	307.00	-12	30,227	-0.04%
2019/11/14	5	303.20	4	303.13	303.50	1	30,148	0.00%
2019/11/13	14	302.61	1.6	304.07	304.00	12.4	30,309	0.04%
2019/11/12	11	303.82	5.5	304.05	305.00	5.5	30,466	0.02%
2019/11/11	54.1	302.21	14	303.04	301.00	40.1	30,761	0.13%
2019/11/08	18.1	305.75	2	306.74	305.50	16	30,561	0.05%
2019/11/07	57	308.00	0.2	309.50	309.00	56.8	30,497	0.19%
2019/11/06	45.1	309.19	21.6	309.76	311.00	23.5	30,521	0.08%
2019/11/05	33	308.15	31	308.82	310.50	2	30,643	0.01%
2019/11/04	7.3	305.15	65.1	305.09	307.00	-57.8	31,085	-0.19%
2019/11/01	28	297.43	0.9	299.50	299.00	27.1	31,197	0.09%
2019/10/31	11	300.50	35.6	300.51	298.50	-24.6	31,595	-0.08%
2019/10/30	2.1	296.90	14	299.36	299.50	-11.9	31,413	-0.04%
2019/10/29	0	0.00	40	297.18	298.50	-40	31,401	-0.13%
2019/10/28	0	295.00	15	294.63	294.50	-15	31,168	-0.05%
2019/10/25	0.1	294.00	10	293.45	293.50	-9.9	31,126	-0.03%
2019/10/24	1.1	293.02	0.2	293.50	293.00	0.9	31,088	0.00%
2019/10/23	3	291.00	3	292.17	293.00	0	31,111	0.00%
2019/10/22	11	293.91	3	292.83	294.00	8	31,029	0.03%
2019/10/21	28	289.70	7	289.00	290.00	21	31,083	0.07%
2019/10/18	32.1	292.08	1	294.50	293.00	31.1	31,031	0.10%
2019/10/17	41	293.21	17	292.88	293.50	24	31,275	0.08%
2019/10/16	39	295.76	12	294.75	296.50	27	30,951	0.09%
2019/10/15	8.1	294.56	35.7	293.22	293.50	-27.7	30,706	-0.09%
2019/10/14	23	290.39	39.3	290.13	290.00	-16.3	30,429	-0.05%
2019/10/09	10	283.60	2.2	283.95	282.00	7.8	30,147	0.03%
2019/10/08	5.1	284.33	69.1	284.03	286.50	-64	29,959	-0.21%
2019/10/07	33	278.06	4	278.38	278.00	29	29,891	0.10%
2019/10/04	31	276.11	3	277.17	276.50	28	29,996	0.09%
2019/10/03	60	275.53	13.1	276.39	276.50	46.9	29,684	0.16%
2019/10/02	7	279.64	13	280.00	279.50	-6	29,616	-0.02%
2019/10/01	14	277.39	106	277.36	280.00	-92	29,510	-0.31%	大賣/
2019/09/27	36	271.53	37	271.86	272.00	-1	28,606	0.00%
2019/09/26	11	267.50	28.1	268.35	268.00	-17.1	28,410	-0.06%
2019/09/25	5.2	263.66	5	264.60	266.00	0.2	28,314	0.00%
2019/09/24	2.1	263.10	1	265.00	265.00	1.1	29,068	0.00%
2019/09/23	8	263.44	0	0.00	264.00	8	29,096	0.03%
2019/09/20	24	264.98	0	0.00	264.00	24	29,578	0.08%
2019/09/19	23	265.59	11	267.55	265.00	12	29,307	0.04%
2019/09/18	4.1	267.00	118	268.34	267.00	-113.9	29,362	-0.39%	大賣/鉅額交易
2019/09/17	1	265.00	2.3	266.32	265.00	-1.3	29,290	0.00%
2019/09/16	2.1	262.32	7.1	265.21	265.50	-5	29,849	-0.02%
2019/09/12	2.7	262.50	2.7	263.44	262.50	0	29,936	0.00%
2019/09/11	12	261.63	1	263.00	263.00	11	30,339	0.04%
2019/09/10	4	261.75	6	261.92	261.50	-2	30,212	-0.01%
2019/09/09	20	264.25	11	264.73	265.00	9	30,573	0.03%
2019/09/06	11	264.32	17	263.88	263.50	-6	30,818	-0.02%
2019/09/05	0	0.00	48	262.60	263.00	-48	30,945	-0.16%
2019/09/04	1	255.50	13	256.77	257.50	-12	30,627	-0.04%
2019/09/03	24.1	255.54	0	0.00	254.00	24.1	30,784	0.08%
2019/09/02	5	257.40	8	257.50	257.50	-3	30,944	-0.01%
2019/08/30	2	257.50	47	257.12	259.00	-45	31,277	-0.14%
2019/08/29	4	253.13	0	0.00	254.00	4	31,177	0.01%
2019/08/28	2	252.50	4	252.63	252.00	-2	31,257	-0.01%
2019/08/27	17	248.97	8	248.50	250.00	9	31,523	0.03%
2019/08/26	19.1	249.11	2	250.00	248.50	17.1	31,453	0.05%
2019/08/23	2	253.50	9	253.11	254.00	-7	31,400	-0.02%
2019/08/22	1	254.50	21	256.81	254.00	-20	31,606	-0.06%
2019/08/21	4	254.01	1	253.50	254.50	3	32,828	0.01%
2019/08/20	1	253.00	11.6	254.03	254.50	-10.6	33,082	-0.03%
2019/08/19	8	251.69	9	252.78	252.00	-1	33,349	0.00%
2019/08/16	4.3	249.18	7	250.43	250.00	-2.7	33,926	-0.01%
2019/08/15	12	247.08	14	247.82	248.00	-2	34,080	-0.01%
2019/08/14	1.1	252.88	16	251.81	249.50	-15	34,953	-0.04%
2019/08/13	24	247.27	7	248.14	246.50	17	35,018	0.05%
2019/08/12	11	251.00	2	253.25	251.00	9	35,277	0.03%
2019/08/08	1	253.00	20	252.13	253.50	-19	35,408	-0.05%
2019/08/07	5	247.90	2	248.25	248.00	3	35,527	0.01%
2019/08/06	27	241.46	39.7	244.35	248.50	-12.7	35,787	-0.04%
2019/08/05	48.1	247.44	3	249.33	246.50	45.1	35,281	0.13%
2019/08/02	14	251.89	21	252.00	251.50	-7	34,733	-0.02%
2019/08/01	9.1	256.62	13	257.19	256.50	-3.9	34,392	-0.01%
2019/07/31	1	259.50	3	258.67	259.50	-2	34,318	-0.01%
2019/07/30	7.1	260.21	10	262.50	260.00	-2.9	34,219	-0.01%
2019/07/29	0	0.00	5.8	261.86	261.00	-5.8	34,388	-0.02%
2019/07/26	7	261.50	4	262.00	261.00	3	34,594	0.01%
2019/07/25	12	263.00	7	264.57	265.00	5	34,705	0.01%
2019/07/24	14	263.61	15.2	264.92	265.00	-1.2	34,761	0.00%
2019/07/23	2	264.00	9	264.33	264.00	-7	34,884	-0.02%
2019/07/22	9	263.28	18	262.92	264.00	-9	35,188	-0.03%
2019/07/19	14	259.96	39	260.05	259.00	-25	35,203	-0.07%
2019/07/18	2	254.00	15	253.53	254.00	-13	34,649	-0.04%
2019/07/17	21	252.55	1	253.50	252.00	20	34,724	0.06%
2019/07/16	10	256.00	9.3	255.63	256.00	0.7	34,713	0.00%
2019/07/15	28	253.09	20	254.00	254.50	8	35,101	0.02%
2019/07/12	3.1	250.80	10.1	250.84	250.50	-7	35,239	-0.02%
2019/07/11	4	250.00	86.3	249.45	250.00	-82.3	35,478	-0.23%
2019/07/10	1	246.00	17	244.76	247.00	-16	35,287	-0.05%
2019/07/09	5	241.00	3.2	241.87	242.00	1.8	35,176	0.01%
2019/07/08	9	241.39	1	244.00	242.50	8	35,128	0.02%
2019/07/05	33.2	242.18	3	243.01	243.00	30.2	35,080	0.09%
2019/07/04	1	243.50	11	244.50	244.00	-10	35,130	-0.03%
2019/07/03	34.1	242.97	3	242.50	242.50	31.1	35,211	0.09%
2019/07/02	3	248.33	10	248.20	249.00	-7	35,473	-0.02%
2019/07/01	6	247.08	71.2	247.80	248.50	-65.2	35,486	-0.18%
2019/06/28	5.2	239.42	2	239.00	239.00	3.2	34,784	0.01%
2019/06/27	9	238.78	6	241.25	240.50	3	34,940	0.01%
2019/06/26	36	235.17	4.2	234.55	234.50	31.8	34,710	0.09%
2019/06/25	18.1	238.98	2	238.25	238.50	16.1	34,483	0.05%
2019/06/24	59	241.28	5	241.00	241.00	54	34,384	0.16%
2019/06/21	15.5	247.63	79.1	247.74	248.50	-63.6	33,994	-0.19%
2019/06/20	2.2	245.00	38	244.25	245.00	-35.8	33,296	-0.11%
2019/06/19	3	241.50	24	242.29	244.00	-21	33,047	-0.06%
2019/06/18	2	234.75	2	234.75	235.50	0	32,647	0.00%
2019/06/17	39.1	231.77	9	233.83	233.00	30.1	32,554	0.09%
2019/06/14	10	237.10	0	0.00	236.00	10	31,946	0.03%
2019/06/13	29	240.50	0	242.00	240.00	29	31,861	0.09%
2019/06/12	1	243.00	6	246.83	246.00	-5	31,873	-0.02%
2019/06/11	12.1	243.38	35	244.91	244.50	-22.9	31,664	-0.07%
2019/06/10	3	235.00	30	237.40	240.00	-27	31,473	-0.09%
2019/06/06	38	230.71	0	0.00	232.00	38	31,277	0.12%
2019/06/05	3	236.16	11	235.91	235.00	-8	31,087	-0.03%
2019/06/04	23	234.41	0	0.00	233.00	23	30,971	0.07%
2019/06/03	2.1	234.45	27	236.76	238.00	-24.9	30,849	-0.08%
2019/05/31	2.1	236.01	18	235.11	235.50	-16	30,672	-0.05%
2019/05/30	12	230.33	5	231.00	231.00	7	30,282	0.02%
2019/05/29	7.2	228.61	0	0.00	229.50	7.2	30,468	0.02%
2019/05/28	1	230.51	12.2	231.30	230.50	-11.2	30,613	-0.04%
2019/05/27	25	232.00	5	234.20	231.00	20	29,435	0.07%
2019/05/24	21.5	231.41	11	232.50	233.00	10.5	29,245	0.04%
2019/05/23	39	230.90	5	232.60	230.00	34	29,012	0.12%
2019/05/22	17	239.00	9	237.06	238.00	8	28,597	0.03%
2019/05/21	76	234.37	27	235.26	234.00	49	28,528	0.17%
2019/05/20	17	239.79	11	242.14	238.00	6	27,471	0.02%
2019/05/17	35	244.40	9	242.61	241.50	26	27,101	0.10%
2019/05/16	6.3	247.70	7	248.07	247.00	-0.7	26,831	0.00%
2019/05/15	7	250.71	2	250.00	249.00	5	26,730	0.02%
2019/05/14	13	249.81	25	250.50	248.50	-12	26,593	-0.05%
2019/05/13	5	251.10	8	251.69	250.50	-3	26,332	-0.01%
2019/05/10	4	256.13	12	257.96	256.00	-8	27,166	-0.03%
2019/05/09	17	257.09	13	256.27	256.50	4	27,602	0.01%
2019/05/08	5	260.80	11	261.41	260.00	-6	27,727	-0.02%
2019/05/07	0	0.00	4	262.75	262.50	-4	27,735	-0.01%
2019/05/06	22	258.82	1	259.00	259.00	21	28,085	0.07%
2019/05/03	3.2	262.73	29	264.12	265.00	-25.9	27,979	-0.09%
2019/05/02	4	259.75	2	262.00	259.00	2	27,760	0.01%
2019/04/30	4	258.88	1	259.00	259.00	3	27,790	0.01%
2019/04/29	3	260.33	2.2	259.73	259.50	0.8	27,717	0.00%
2019/04/26	40.1	260.48	2.1	258.62	260.00	37.9	28,026	0.14%
2019/04/25	11	267.50	8	268.19	267.50	3	27,587	0.01%
2019/04/24	10	269.00	8.6	268.70	269.00	1.4	27,530	0.00%
2019/04/23	0	0.00	7.8	266.87	268.00	-7.8	27,738	-0.03%
2019/04/22	1	265.50	9.4	265.53	266.00	-8.4	27,610	-0.03%
2019/04/19	30	264.90	22	266.07	264.50	8	27,662	0.03%
2019/04/18	0	0.00	84	264.19	264.50	-84	27,265	-0.31%
2019/04/17	0.8	260.00	17.1	261.55	261.50	-16.3	27,403	-0.06%
2019/04/16	1	256.50	2	257.00	257.00	-1	27,151	0.00%
2019/04/15	5	255.10	4	255.13	255.50	1	27,414	0.00%
2019/04/11	3.2	252.00	0	0.00	252.00	3.2	28,568	0.01%
2019/04/10	4	252.75	0	0.00	254.00	4	28,702	0.01%
2019/04/09	0	0.00	22	253.27	254.00	-22	28,762	-0.08%
2019/04/08	3	252.33	85	251.74	253.00	-82	28,748	-0.29%
2019/04/03	0	0.00	4	248.25	246.50	-4	28,270	-0.01%
2019/04/02	1	246.00	5.1	247.95	246.00	-4.1	28,177	-0.01%
2019/04/01	10	245.00	16	249.53	245.50	-6	28,159	-0.02%
2019/03/29	5	242.50	8.5	244.56	245.50	-3.5	27,657	-0.01%
2019/03/28	14	240.50	0	0.00	242.00	14	27,912	0.05%
2019/03/27	2.1	241.50	1.1	241.50	241.50	1	28,265	0.00%
2019/03/26	25	242.42	2.1	243.27	244.00	22.9	28,279	0.08%
2019/03/25	4	241.75	1	242.00	241.50	3	28,450	0.01%
2019/03/22	0	0.00	4.1	246.76	248.50	-4.1	28,447	-0.01%
2019/03/21	0	244.50	11	244.68	245.50	-11	28,709	-0.04%
2019/03/20	0	0.00	3	241.33	242.00	-3	28,808	-0.01%
2019/03/19	0.1	240.00	4	239.13	240.50	-3.9	28,867	-0.01%
2019/03/18	1	239.50	34	240.21	241.00	-33	29,082	-0.11%
2019/03/15	0	0.00	23.1	238.17	239.00	-23.1	28,958	-0.08%
2019/03/14	2	234.75	0	0.00	234.50	2	28,816	0.01%
2019/03/13	2.2	236.77	1	237.00	237.00	1.2	29,199	0.00%
2019/03/12	3	234.00	34	235.78	235.50	-31	29,571	-0.10%
2019/03/11	3	228.00	0	0.00	230.50	3	29,841	0.01%
2019/03/08	25	229.82	0	0.00	230.00	25	30,210	0.08%
2019/03/06	1	234.00	1.1	234.89	234.00	-0.1	31,226	0.00%
2019/03/05	13	233.00	6.9	233.56	233.00	6.1	31,294	0.02%
2019/03/04	23	235.22	8.2	238.34	235.50	14.8	31,360	0.05%
2019/02/27	3.2	238.07	13	239.00	239.00	-9.8	31,209	-0.03%
2019/02/26	1	237.00	35	238.87	239.50	-34	30,872	-0.11%
2019/02/25	0	0.00	19	238.13	238.00	-19	30,829	-0.06%
2019/02/22	5	235.50	2	235.75	236.50	3	31,016	0.01%
2019/02/21	3	235.00	4	236.00	236.50	-1	31,342	0.00%
2019/02/20	12.2	232.28	33	233.45	234.50	-20.8	31,595	-0.07%
2019/02/19	1	229.00	0	0.00	229.00	1	31,867	0.00%
2019/02/18	18	230.00	93.5	229.84	230.00	-75.5	31,959	-0.24%
2019/02/15	0	0.00	21	228.00	227.00	-21	32,010	-0.07%
2019/02/14	1	226.50	3	229.50	227.00	-2	32,239	-0.01%
2019/02/13	1.2	230.30	2	229.50	229.00	-0.9	32,233	0.00%
2019/02/12	0	229.00	23	229.70	230.00	-23	32,143	-0.07%
2019/02/11	0	0.00	143	228.05	228.00	-143	32,066	-0.45%	大賣/鉅額交易
2019/01/30	40	220.46	3.2	220.75	221.00	36.8	31,335	0.12%
2019/01/29	49	222.76	5	223.00	222.50	44	31,098	0.14%
2019/01/28	0	0.00	49	229.38	229.00	-49	30,837	-0.16%
2019/01/25	1	226.00	39	226.64	226.00	-38	30,916	-0.12%
2019/01/24	2	222.50	10	221.80	222.50	-8	30,838	-0.03%
2019/01/23	4	220.38	2	221.00	220.50	2	31,354	0.01%
2019/01/22	0	0.00	16.6	221.58	223.00	-16.6	31,557	-0.05%
2019/01/21	0	0.00	10	222.15	221.00	-10	31,383	-0.03%
2019/01/18	15	218.00	3.3	219.20	218.50	11.7	31,533	0.04%
2019/01/17	0	0.00	46	220.17	220.50	-46	31,964	-0.14%
2019/01/16	16	217.50	2	218.75	217.50	14	32,350	0.04%
2019/01/15	3	217.33	19	219.50	221.00	-16	32,413	-0.05%
2019/01/14	0	0.00	1	217.00	218.50	-1	32,253	0.00%
2019/01/11	3	219.00	45	219.97	220.50	-42	32,432	-0.13%
2019/01/10	2	215.50	5	215.20	216.00	-3	32,392	-0.01%
2019/01/09	6	213.17	12	215.58	215.50	-6	32,755	-0.02%
2019/01/08	4	210.63	4	210.63	211.00	0	32,614	0.00%
2019/01/07	4.2	212.90	8.7	212.98	213.00	-4.5	32,940	-0.01%
2019/01/04	45	208.71	10	207.95	208.00	35	33,136	0.11%
2019/01/03	26	215.27	14	215.18	215.50	12	33,613	0.04%
2019/01/02	11	220.95	0	0.00	219.50	11	33,526	0.03%
2018/12/28	2	224.00	15	224.83	225.50	-13	33,826	-0.04%
2018/12/27	4	221.50	9	221.78	223.00	-5	34,005	-0.01%
2018/12/26	12.3	217.59	0	0.00	216.50	12.3	34,253	0.04%
2018/12/25	7	216.00	2	217.00	217.50	5	34,399	0.01%
2018/12/24	1	220.00	6.1	220.50	220.00	-5.1	34,716	-0.01%
2018/12/22	1	221.00	2	221.50	221.50	-1	34,704	0.00%
2018/12/21	17	219.50	5	223.10	223.50	12	35,278	0.03%
2018/12/20	8	221.06	0	0.00	221.00	8	35,193	0.02%
2018/12/19	0	0.00	55	223.19	225.50	-55	35,022	-0.16%
2018/12/18	2	221.50	0	0.00	222.50	2	35,038	0.01%
2018/12/17	3	220.67	1	223.00	223.50	2	35,117	0.01%
2018/12/14	4	220.88	3	222.00	222.50	1	35,295	0.00%
2018/12/13	20	227.50	22	226.05	226.00	-2	35,638	-0.01%
2018/12/12	20	224.50	36	225.19	226.50	-16	35,669	-0.04%
2018/12/11	20	222.00	21	222.50	222.50	-1	35,640	0.00%
2018/12/10	4	218.63	9	218.78	219.00	-5	35,815	-0.01%
2018/12/07	1	222.00	53	222.02	221.00	-52	36,117	-0.14%
2018/12/06	20	220.33	2	220.50	220.00	18	36,331	0.05%
2018/12/05	60	226.23	2	227.00	226.00	58	36,233	0.16%
2018/12/04	2	233.00	2	233.25	234.00	0	36,215	0.00%
2018/12/03	23.1	233.22	120	233.73	235.00	-96.9	36,196	-0.27%	大賣/
2018/11/30	27	229.11	38	226.97	225.50	-11	36,035	-0.03%
2018/11/29	3.2	229.47	16	230.25	229.00	-12.8	35,850	-0.04%
2018/11/28	9	223.00	12	225.08	226.50	-3	35,682	-0.01%
2018/11/27	11	221.50	7	222.50	224.00	4	35,720	0.01%
2018/11/26	1.2	222.58	4.1	223.00	223.00	-2.9	36,427	-0.01%
2018/11/23	3	219.33	2	219.00	218.50	1	36,731	0.00%
2018/11/22	2	221.00	5	220.80	219.00	-3	37,430	-0.01%
2018/11/21	33	218.30	27	218.24	219.00	6	37,676	0.02%
2018/11/20	22	218.48	1	218.50	218.00	21	37,341	0.06%
2018/11/19	27	222.72	2	222.75	222.00	25	36,906	0.07%
2018/11/16	23	226.50	3	226.00	226.00	20	36,377	0.05%
2018/11/15	0	0.00	1	230.50	231.00	-1	35,810	0.00%
2018/11/14	4	230.13	4	229.63	228.50	0	35,673	0.00%
2018/11/13	17	225.88	3	225.00	227.50	14	35,623	0.04%
2018/11/12	33	231.64	35	233.96	231.50	-2	35,349	-0.01%
2018/11/09	47	231.73	1	231.50	231.00	46	35,281	0.13%
2018/11/08	0	0.00	6	236.58	236.50	-6	35,214	-0.02%
2018/11/07	4	233.63	5	234.60	234.00	-1	35,094	0.00%
2018/11/06	1	234.00	1	233.50	234.50	0	34,818	0.00%
2018/11/05	6	233.42	3	234.50	235.00	3	34,578	0.01%
2018/11/02	6	235.17	14	235.93	236.50	-8	34,406	-0.02%
2018/11/01	28	235.14	42	235.50	235.50	-14	34,300	-0.04%
2018/10/31	13.2	229.05	86	231.43	234.00	-72.8	34,006	-0.21%
2018/10/30	14	223.64	23	223.67	223.00	-9	33,423	-0.03%
2018/10/29	15	222.77	13	222.46	222.50	2	33,362	0.01%
2018/10/26	54.6	220.01	10	221.00	221.00	44.6	33,434	0.13%
2018/10/25	64.1	219.99	8.2	220.68	219.50	55.9	33,290	0.17%
2018/10/24	36	229.90	13.4	229.94	229.50	22.6	32,503	0.07%
2018/10/23	48.1	231.07	1	231.50	230.00	47.1	32,145	0.15%
2018/10/22	12	235.83	41	237.51	237.00	-29	32,051	-0.09%
2018/10/19	41	231.78	40	233.96	236.00	1	32,078	0.00%
2018/10/18	13	236.81	5	236.80	236.50	8	31,964	0.03%
2018/10/17	6	239.33	30	241.87	238.50	-24	31,994	-0.07%
2018/10/16	23	231.65	51	234.41	237.00	-28	32,157	-0.09%
2018/10/15	53.4	231.28	5	232.00	230.50	48.4	33,254	0.15%
2018/10/12	77	231.82	36	235.08	237.00	41	33,283	0.12%
2018/10/11	84.2	230.77	10.2	229.75	227.50	74	33,261	0.22%
2018/10/09	11	243.86	0.2	245.00	244.00	10.9	32,062	0.03%
2018/10/08	50	244.06	12.5	243.04	243.50	37.5	31,849	0.12%
2018/10/05	47	249.93	4	251.00	250.00	43	31,508	0.14%
2018/10/04	27	254.83	1	255.00	254.00	26	31,236	0.08%
2018/10/03	0	0.00	3.8	259.73	260.00	-3.8	30,961	-0.01%
2018/10/02	112	258.41	0	0.00	257.50	112	30,877	0.36%	大買/鉅額交易
2018/10/01	2	262.26	2	263.50	263.00	0	30,924	0.00%
2018/09/28	20.1	260.83	4	263.25	262.50	16.1	31,075	0.05%
2018/09/27	5	265.00	51	264.71	265.00	-46	30,719	-0.15%
2018/09/26	1	262.50	11	262.55	263.50	-10	30,334	-0.03%
2018/09/25	1	261.50	27.1	262.83	263.50	-26.1	30,398	-0.09%
2018/09/21	12.1	260.09	8.7	260.71	261.50	3.4	30,551	0.01%
2018/09/20	7.1	259.51	13	259.19	260.00	-5.9	30,582	-0.02%
2018/09/19	1	259.50	0	0.00	258.00	1	30,735	0.00%
2018/09/18	24.1	254.82	3	254.50	254.50	21.1	30,430	0.07%
2018/09/17	17	258.18	3	260.83	258.00	14	30,582	0.05%
2018/09/14	3	259.00	17	259.59	261.00	-14	30,987	-0.05%
2018/09/13	47	256.11	1.1	256.05	255.00	45.9	31,093	0.15%
2018/09/12	3.4	259.55	2	260.50	260.50	1.4	31,010	0.00%
2018/09/11	63	259.26	3	262.00	260.00	60	31,058	0.19%
2018/09/10	6	263.67	17	265.74	264.50	-11	31,505	-0.03%
2018/09/07	8	262.19	27	262.98	264.00	-19	31,635	-0.06%
2018/09/06	23.1	261.39	4	264.13	261.00	19.1	31,607	0.06%
2018/09/05	4	262.50	87.3	262.87	264.00	-83.3	31,614	-0.26%
2018/09/04	20	256.48	3.1	257.66	257.50	16.9	31,370	0.05%
2018/09/03	2	258.25	7.5	257.60	257.00	-5.5	31,166	-0.02%
2018/08/31	55	255.81	1	255.50	256.00	54	31,124	0.17%
2018/08/30	33.5	264.69	81.3	263.84	263.50	-47.8	30,395	-0.16%
2018/08/29	21.1	255.51	110	257.42	259.00	-88.9	30,087	-0.30%	大賣/
2018/08/28	2	249.50	47.2	249.47	249.50	-45.2	29,601	-0.15%
2018/08/27	0	0.00	11	246.00	245.00	-11	29,510	-0.04%
2018/08/24	2	244.50	2.6	243.89	243.50	-0.6	29,809	0.00%
2018/08/23	1	244.50	17	243.38	244.50	-16	31,180	-0.05%
2018/08/22	0	0.00	3.1	241.98	242.00	-3.1	31,761	-0.01%
2018/08/21	0	0.00	0.5	241.00	241.00	-0.5	31,896	0.00%
2018/08/20	2	239.25	0	0.00	239.50	2	31,991	0.01%
2018/08/17	32	239.03	0	0.00	239.50	32	31,983	0.10%
2018/08/16	18	238.78	1.3	240.79	239.00	16.7	31,902	0.05%
2018/08/15	0	241.50	2.1	241.50	241.50	-2	32,029	-0.01%
2018/08/14	0	0.00	12.5	244.74	243.50	-12.5	32,095	-0.04%
2018/08/13	19	240.29	0.1	241.50	240.50	18.9	32,080	0.06%
2018/08/10	1.1	245.91	7.1	246.77	245.00	-6	32,252	-0.02%
2018/08/09	0.2	246.50	0.1	246.50	247.00	0.1	32,450	0.00%
2018/08/08	1	246.50	19.1	246.34	247.50	-18.1	32,444	-0.06%
2018/08/07	10.2	242.99	4.1	243.73	241.50	6.1	32,435	0.02%
2018/08/06	3.2	245.03	5	245.00	245.50	-1.8	32,428	-0.01%
2018/08/03	4	245.63	13	246.81	247.00	-9	32,568	-0.03%
2018/08/02	11.1	246.71	15	247.90	244.50	-3.9	32,607	-0.01%
2018/08/01	1	246.50	15	247.17	248.00	-14	32,821	-0.04%
2018/07/31	32	243.38	55.5	244.68	246.00	-23.5	32,997	-0.07%
2018/07/30	1	245.50	16	245.16	245.50	-15	32,923	-0.05%
2018/07/27	3	243.33	29.2	243.91	244.50	-26.2	33,017	-0.08%
2018/07/26	1.1	240.95	32	241.94	241.00	-31	33,123	-0.09%
2018/07/25	1	240.50	0	0.00	240.50	1	33,250	0.00%
2018/07/24	11	239.50	7.1	240.07	241.00	3.9	33,366	0.01%
2018/07/23	7	242.50	60	241.64	241.00	-53	33,482	-0.16%
2018/07/20	7	234.29	160.1	235.00	237.50	-153.1	33,414	-0.46%	大賣/鉅額交易
2018/07/19	0	0.00	34.5	225.72	224.50	-34.5	32,463	-0.11%
2018/07/18	2	222.50	38	223.49	223.00	-36	32,412	-0.11%
2018/07/17	6	221.50	1	223.00	221.50	5	32,829	0.02%
2018/07/16	7	223.79	7	224.36	223.50	0	34,591	0.00%
2018/07/13	1.1	223.55	15.2	224.23	224.50	-14.1	34,853	-0.04%
2018/07/12	1	218.50	18	221.92	220.50	-17	35,054	-0.05%
2018/07/11	31	218.81	0	0.00	220.00	31	35,369	0.09%
2018/07/10	0	222.00	11	222.05	222.00	-11	35,343	-0.03%
2018/07/09	1.1	221.50	62.2	221.11	221.50	-61.1	35,335	-0.17%
2018/07/06	10	215.50	12	217.21	217.00	-2	34,988	-0.01%
2018/07/05	10	214.00	1	214.50	214.50	9	34,825	0.03%
2018/07/04	1	216.50	13	216.96	216.00	-12	34,940	-0.03%
2018/07/03	12	215.00	10	217.50	214.50	2	35,262	0.01%
2018/07/02	11	215.86	16	218.25	214.00	-5	35,380	-0.01%
2018/06/29	13	215.31	29	216.22	216.50	-16	35,116	-0.05%
2018/06/28	22.3	211.03	0.6	213.00	212.00	21.7	34,561	0.06%
2018/06/27	28.1	213.52	14	214.07	213.00	14.1	34,197	0.04%
2018/06/26	18	214.36	1	214.00	214.50	17	34,118	0.05%
2018/06/25	94	219.35	1	219.00	218.00	93	33,893	0.27%
2018/06/22	12.7	225.24	71.5	226.55	227.50	-58.8	33,591	-0.18%
2018/06/21	14.1	226.04	3	226.00	226.50	11.1	33,470	0.03%
2018/06/20	2	225.00	7	225.43	226.00	-5	33,799	-0.01%
2018/06/19	43	224.85	0	0.00	225.00	43	33,570	0.13%
2018/06/15	5	224.90	8	230.69	231.00	-3	33,033	-0.01%
2018/06/14	24	227.44	1	228.00	226.50	23	32,572	0.07%
2018/06/13	0	0.00	64.1	231.13	232.00	-64.1	32,313	-0.20%
2018/06/12	35	225.00	3.3	227.18	229.00	31.7	32,759	0.10%
2018/06/11	20	226.00	1	226.00	226.00	19	32,578	0.06%
2018/06/08	29.1	226.64	0	0.00	227.00	29.1	32,607	0.09%
2018/06/07	25	229.60	4	230.25	230.00	21	32,765	0.06%
2018/06/06	0	230.00	15	229.87	230.00	-15	32,750	-0.05%
2018/06/05	5	227.80	3.2	229.31	229.00	1.8	32,574	0.01%
2018/06/04	3	228.33	14	228.50	229.00	-11	32,455	-0.03%
2018/06/01	2	224.75	9	225.11	224.00	-7	32,440	-0.02%
2018/05/31	7.1	221.40	22	223.82	224.00	-14.9	32,409	-0.05%
2018/05/30	26	220.83	16	222.63	221.00	10	31,255	0.03%
2018/05/29	12	224.09	2	224.00	225.00	10	31,011	0.03%
2018/05/28	6	226.67	21	227.00	227.00	-15	31,243	-0.05%
2018/05/25	0	0.00	2	228.50	228.50	-2	31,628	-0.01%
2018/05/24	1	229.00	0.8	229.00	229.00	0.2	31,951	0.00%
2018/05/23	0.3	229.00	1	229.00	228.50	-0.7	32,176	0.00%
2018/05/22	11	230.23	10	231.75	229.00	1	32,384	0.00%
2018/05/21	7.1	228.15	0	0.00	229.00	7.1	33,201	0.02%
2018/05/18	5.1	225.59	0	0.00	223.50	5.1	33,520	0.02%
2018/05/17	9	228.11	4.6	228.00	226.50	4.4	34,144	0.01%
2018/05/16	2.3	229.39	1	229.50	230.50	1.3	34,198	0.00%
2018/05/15	15.4	230.31	5	231.40	230.50	10.4	35,284	0.03%
2018/05/14	6	233.25	3	233.67	233.00	3	36,592	0.01%
2018/05/11	0.1	233.00	18.9	232.39	233.00	-18.9	36,958	-0.05%
2018/05/10	1.2	230.00	3	230.67	229.50	-1.8	36,874	0.00%
2018/05/09	7.1	229.72	15	230.23	229.50	-7.9	36,923	-0.02%
2018/05/08	5.1	226.12	8	227.00	228.00	-2.9	37,064	-0.01%
2018/05/07	8.1	224.07	12	223.46	223.50	-3.9	37,006	-0.01%
2018/05/04	4.1	221.53	4	223.00	223.00	0.1	37,110	0.00%
2018/05/03	13.1	220.59	4.4	221.27	220.50	8.7	37,294	0.02%
2018/05/02	9.2	223.65	6	224.25	223.00	3.2	37,478	0.01%
2018/04/30	7.2	226.18	6	224.75	227.00	1.2	37,532	0.00%
2018/04/27	16.2	222.00	51	223.00	223.50	-34.8	37,613	-0.09%
2018/04/26	36.1	223.79	8	223.81	222.00	28.1	37,760	0.07%
2018/04/25	40	225.15	1	225.50	225.00	39	37,796	0.10%
2018/04/24	5.5	226.17	16	226.81	227.00	-10.5	37,849	-0.03%
2018/04/23	44.1	226.89	36	226.53	226.50	8.2	37,800	0.02%
2018/04/20	115	229.37	13	229.62	229.00	102	36,980	0.28%	大買/鉅額交易
2018/04/19	7	242.50	19.7	242.16	244.50	-12.7	35,299	-0.04%
2018/04/18	31.1	238.83	1	240.50	238.00	30.1	35,126	0.09%
2018/04/17	49	239.11	5	238.50	238.00	44	34,926	0.13%
2018/04/16	2	243.00	2	243.00	243.50	0	34,607	0.00%
2018/04/13	2	244.75	0	0.00	244.50	2	34,619	0.01%
2018/04/12	46	244.79	0	0.00	245.00	46	34,627	0.13%
2018/04/11	11	247.32	0	0.00	248.00	11	34,661	0.03%
2018/04/10	1	248.00	32.2	247.26	245.50	-31.2	34,785	-0.09%
2018/04/09	21	245.05	19.4	247.78	245.00	1.6	34,854	0.00%
2018/04/03	20.1	243.16	2	243.50	244.00	18.1	34,577	0.05%
2018/04/02	22	245.77	11	246.50	246.50	11	34,396	0.03%
2018/03/31	30	249.00	0	0.00	247.50	30	34,507	0.09%
2018/03/30	0.2	247.00	22	247.77	246.00	-21.8	34,655	-0.06%
2018/03/29	21	244.38	6	244.00	244.00	15	34,601	0.04%
2018/03/28	35	245.24	0	0.00	245.00	35	34,075	0.10%
2018/03/27	1	248.01	17	249.35	251.00	-16	33,899	-0.05%
2018/03/26	31	242.74	5	243.10	243.50	26	33,692	0.08%
2018/03/23	13	245.15	0	0.00	245.00	13	33,514	0.04%
2018/03/22	20	250.13	2	250.50	251.50	18	33,070	0.05%
2018/03/21	21	252.02	2	254.00	252.50	19	32,862	0.06%
2018/03/20	1	252.03	1.1	252.52	253.00	0	33,090	0.00%
2018/03/19	1	253.00	2	255.00	255.00	-1	33,013	0.00%
2018/03/16	29	251.38	9	252.72	255.00	20	32,954	0.06%
2018/03/15	1	256.00	6	256.33	255.00	-5	32,269	-0.02%
2018/03/14	1	256.00	5	256.10	257.00	-4	32,291	-0.01%
2018/03/13	2	255.50	75.2	257.91	259.00	-73.2	32,532	-0.23%
2018/03/12	1	255.00	9	253.61	254.00	-8	32,664	-0.02%
2018/03/09	3	249.83	15.2	250.20	250.50	-12.2	32,824	-0.04%
2018/03/08	0	0.00	38	250.70	249.50	-38	32,997	-0.12%
2018/03/07	10	247.30	0	247.50	247.00	10	33,036	0.03%
2018/03/06	0	0.00	62	248.65	250.00	-62	33,170	-0.19%
2018/03/05	0	0.00	70	242.47	241.50	-70	34,461	-0.20%
2018/03/02	25	239.70	0	0.00	240.00	25	34,446	0.07%
2018/03/01	1	243.52	2	244.00	243.00	-1	34,659	0.00%
2018/02/27	2	249.00	3.3	249.77	246.00	-1.2	34,534	0.00%
2018/02/26	0	0.00	3	247.00	246.50	-3	34,040	-0.01%
2018/02/23	2.2	243.21	23	243.33	245.00	-20.8	33,597	-0.06%
2018/02/22	21	240.93	5	241.70	239.50	16	33,593	0.05%
2018/02/21	2	242.75	24	244.13	242.50	-22	33,281	-0.07%
2018/02/12	4	236.25	6	236.33	236.50	-2	32,361	-0.01%
2018/02/09	35	230.86	4	231.13	232.50	31	32,079	0.10%
2018/02/08	14	239.04	3.7	239.04	238.50	10.3	31,259	0.03%
2018/02/07	38	241.75	22.4	244.70	240.00	15.6	31,221	0.05%
2018/02/06	116	240.37	28	238.57	239.00	88	30,169	0.29%	大買/
2018/02/05	32	251.13	17	254.00	253.00	15	28,665	0.05%
2018/02/02	35	255.69	22	258.98	259.50	13.1	28,141	0.05%
2018/02/01	2	258.75	48.6	259.29	259.50	-46.6	28,051	-0.17%
2018/01/31	19.1	254.82	20	257.20	255.00	-0.9	27,779	0.00%
2018/01/30	20	253.90	1	253.50	253.00	19	27,379	0.07%
2018/01/29	72.2	256.49	7	259.29	258.50	65.2	27,115	0.24%
2018/01/26	33	254.73	3	256.00	255.00	30	26,890	0.11%
2018/01/25	14.1	257.33	13	262.12	258.00	1.1	26,495	0.00%
2018/01/24	31.3	259.10	5	261.50	258.00	26.3	26,090	0.10%
2018/01/23	3.1	264.35	56.5	263.94	266.00	-53.4	25,771	-0.21%
2018/01/22	7	260.07	38	259.55	261.50	-31	25,676	-0.12%
2018/01/19	21	255.00	166.1	254.55	255.50	-145.1	25,252	-0.57%	大賣/鉅額交易
2018/01/18	1	246.00	173	248.03	248.50	-172	24,628	-0.70%	大賣/鉅額交易
2018/01/17	0	0.00	12	242.04	242.00	-12	24,080	-0.05%
2018/01/16	5	238.50	8	239.56	240.50	-3	23,694	-0.01%
2018/01/15	7	238.93	20.2	239.79	240.00	-13.2	23,596	-0.06%
2018/01/12	1	237.50	9	236.89	237.00	-8	23,548	-0.03%
2018/01/11	17.2	233.40	0.2	235.00	235.00	16.9	23,580	0.07%
2018/01/10	35	237.31	24	238.60	236.50	11	23,554	0.05%
2018/01/08	1	241.50	19	241.82	242.00	-18	23,468	-0.08%
2018/01/05	1.1	238.55	13	239.85	240.00	-11.9	23,517	-0.05%
2018/01/04	0	0.00	19	239.18	239.50	-19	23,848	-0.08%
2018/01/03	12.1	237.24	25	236.40	237.00	-12.9	24,422	-0.05%
2018/01/02	1	232.50	34	232.03	232.50	-33	24,194	-0.14%