台積電 (2330)-元大-敦化券商分點個股進出

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
806
漲跌
▼12
漲幅
-1.47%
成交量
38,878張
產業
上市半導體類股
9562人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－元大-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	17.1	807.98	3.5	809.24	806.00	13.5	41,990	0.03%
2024/04/12	19.5	819.89	21.3	821.20	818.00	-1.7	41,638	0.00%
2024/04/11	6.3	816.02	3.4	814.28	820.00	2.9	41,415	0.01%
2024/04/10	6.5	815.17	1.1	812.27	815.00	5.4	41,251	0.01%
2024/04/09	18.6	809.27	50.6	812.87	819.00	-32	41,412	-0.08%
2024/04/08	7.5	786.25	4.4	789.31	783.00	3.2	40,900	0.01%
2024/04/03	14.9	781.61	2.2	783.09	780.00	12.7	40,670	0.03%
2024/04/02	0.1	788.09	26.7	784.98	790.00	-26.6	40,580	-0.07%
2024/04/01	12.7	773.08	0.8	773.70	770.00	11.9	40,503	0.03%
2024/03/29	3.3	773.46	11.4	776.84	779.00	-8.2	40,421	-0.02%
2024/03/28	14.1	772.24	1.6	770.07	769.00	12.5	40,274	0.03%
2024/03/27	9.5	781.31	4.2	780.82	779.00	5.3	40,132	0.01%
2024/03/26	15.3	781.63	14.3	786.25	782.00	1.1	40,235	0.00%
2024/03/25	5.4	780.70	3.2	784.04	780.00	2.2	40,186	0.01%
2024/03/22	4.5	781.23	4.3	783.95	785.00	0.2	40,326	0.00%
2024/03/21	4.4	778.85	31.5	777.49	784.00	-27.1	40,250	-0.07%
2024/03/20	10.7	758.90	3.7	762.96	758.00	7	40,390	0.02%
2024/03/19	14.7	762.18	2.4	762.52	762.00	12.3	40,358	0.03%
2024/03/18	11.2	760.92	0.3	761.96	764.00	10.9	40,239	0.03%
2024/03/15	36	767.61	4.1	767.34	753.00	31.9	40,003	0.08%
2024/03/14	4.6	776.55	3.3	780.18	784.00	1.3	39,238	0.00%
2024/03/13	6.1	780.24	17.7	780.26	779.00	-11.5	39,097	-0.03%
2024/03/12	7.5	758.85	5.1	765.93	770.00	2.4	38,832	0.01%
2024/03/11	22.2	766.79	4.7	772.19	766.00	17.6	38,223	0.05%
2024/03/08	28	789.88	22.4	787.00	784.00	5.7	37,515	0.02%
2024/03/07	9.2	763.17	39.2	760.37	760.00	-30	36,513	-0.08%
2024/03/06	7.6	725.32	3	730.43	735.00	4.6	35,786	0.01%
2024/03/05	7.8	733.26	19	734.92	730.00	-11.3	35,845	-0.03%
2024/03/04	7.4	718.12	72.5	719.03	725.00	-65.1	35,187	-0.18%
2024/03/01	18.9	690.01	3.2	695.44	689.00	15.7	34,147	0.05%
2024/02/29	13.2	690.00	8.6	690.58	690.00	4.6	34,066	0.01%
2024/02/27	9.8	694.88	6.7	697.44	698.00	3.1	33,328	0.01%
2024/02/26	4.3	696.81	1.4	699.14	698.00	2.9	33,020	0.01%
2024/02/23	10.8	699.43	24.8	699.98	697.00	-14	32,906	-0.04%
2024/02/22	4.6	686.80	11.4	691.54	692.00	-6.8	32,731	-0.02%
2024/02/21	13.8	679.10	5.1	681.55	681.00	8.7	32,546	0.03%
2024/02/20	2.6	679.46	3.5	685.04	687.00	-0.9	32,404	0.00%
2024/02/19	9	679.45	2.4	678.21	678.00	6.6	32,373	0.02%
2024/02/16	11.4	686.29	13.5	686.55	683.00	-2.1	32,637	-0.01%
2024/02/15	16.9	698.05	104.4	700.40	697.00	-87.5	32,260	-0.27%	大賣/
2024/02/05	4.7	641.94	43.9	644.08	646.00	-39.2	31,111	-0.13%
2024/02/02	1.4	628.61	2.6	631.06	635.00	-1.2	30,594	0.00%
2024/02/01	22.5	621.53	6.7	623.98	628.00	15.8	30,374	0.05%
2024/01/31	24.5	631.40	24.5	632.40	628.00	0.1	29,881	0.00%
2024/01/30	13.7	643.87	7.8	646.13	642.00	5.9	29,440	0.02%
2024/01/29	4.3	645.88	17.7	646.59	648.00	-13.5	29,324	-0.05%
2024/01/26	3.1	642.01	14.2	644.05	644.00	-11.2	29,119	-0.04%
2024/01/25	5.5	640.65	46.9	637.68	642.00	-41.4	28,924	-0.14%
2024/01/24	6.2	627.00	8.9	629.01	627.00	-2.7	28,285	-0.01%
2024/01/23	8.8	624.75	12.5	627.17	628.00	-3.8	28,269	-0.01%
2024/01/22	10	627.72	28	628.39	626.00	-18	27,943	-0.06%
2024/01/19	14.6	620.81	158.9	620.93	626.00	-144.3	27,121	-0.53%	大賣/鉅額交易
2024/01/18	2	587.00	14	588.08	588.00	-12	24,908	-0.05%
2024/01/17	8.1	580.13	8.2	581.84	581.00	0	24,732	0.00%
2024/01/16	17.1	580.36	13.4	582.75	580.00	3.7	24,272	0.02%
2024/01/15	1	588.00	267	587.16	586.00	-266	24,197	-1.10%	大賣/鉅額交易
2024/01/12	5	582.42	5.2	584.97	584.00	-0.1	24,611	0.00%
2024/01/11	9	586.00	6.6	587.38	586.00	2.4	24,717	0.01%
2024/01/10	1.1	581.00	7.2	585.11	584.00	-6.1	24,757	-0.02%
2024/01/09	8	584.88	46.7	586.82	586.00	-38.7	24,846	-0.16%
2024/01/08	1	583.95	15	583.69	583.00	-14	24,802	-0.06%
2024/01/05	6.8	576.01	0.1	576.00	576.00	6.8	25,025	0.03%
2024/01/04	2.6	578.20	6.8	579.56	580.00	-4.2	25,291	-0.02%
2024/01/03	38.5	579.28	6.6	583.94	578.00	31.9	25,813	0.12%
2024/01/02	1.7	590.00	5	591.20	593.00	-3.3	25,450	-0.01%
2023/12/29	1.3	591.54	7.6	592.63	593.00	-6.3	25,432	-0.02%
2023/12/28	5.8	591.20	13.3	591.98	593.00	-7.4	25,597	-0.03%
2023/12/27	0.2	587.22	32.8	589.71	592.00	-32.6	25,414	-0.13%
2023/12/26	0.2	581.91	10.9	584.93	586.00	-10.8	25,282	-0.04%
2023/12/25	2.3	581.87	6.8	582.86	581.00	-4.5	25,343	-0.02%
2023/12/22	0.1	580.00	13.2	581.13	582.00	-13.1	25,464	-0.05%
2023/12/21	17	576.53	0	0.00	577.00	17	25,591	0.07%
2023/12/20	3.2	583.64	11.3	585.16	585.00	-8.1	25,461	-0.03%
2023/12/19	6	582.34	7.6	586.06	585.00	-1.6	25,310	-0.01%
2023/12/18	4.2	579.24	9.1	583.12	585.00	-5	25,370	-0.02%
2023/12/15	4	581.75	25.8	584.66	585.00	-21.8	25,345	-0.09%
2023/12/14	0.2	579.20	24.4	580.48	582.00	-24.3	24,755	-0.10%
2023/12/13	5	576.27	8.1	576.50	577.00	-3	24,710	-0.01%
2023/12/12	1.1	576.18	16.3	579.89	578.00	-15.2	25,035	-0.06%
2023/12/11	8.6	571.71	1.3	573.83	574.00	7.3	24,831	0.03%
2023/12/08	8.7	575.69	5.5	574.12	570.00	3.2	24,645	0.01%
2023/12/07	10.1	568.01	4	566.50	566.00	6.1	24,353	0.03%
2023/12/06	6.4	570.05	3.1	573.62	570.00	3.3	24,250	0.01%
2023/12/05	5.7	569.02	1.5	569.64	570.00	4.3	24,146	0.02%
2023/12/04	15.3	575.49	8.1	575.98	574.00	7.2	24,120	0.03%
2023/12/01	3.1	573.16	7	577.72	579.00	-3.9	23,907	-0.02%
2023/11/30	6.3	573.59	6.4	574.72	577.00	-0.1	23,643	0.00%
2023/11/29	7.4	571.13	1.6	576.79	574.00	5.8	23,015	0.03%
2023/11/28	8	571.63	5.3	572.89	575.00	2.7	22,828	0.01%
2023/11/27	11.8	570.66	2.1	574.34	568.00	9.7	23,063	0.04%
2023/11/24	2.5	575.13	0.6	576.00	575.00	1.9	23,006	0.01%
2023/11/23	4.8	574.76	6.4	576.13	578.00	-1.5	23,014	-0.01%
2023/11/22	18.5	575.54	2.6	577.23	577.00	15.8	22,923	0.07%
2023/11/21	1	582.94	18.2	583.31	585.00	-17.2	22,959	-0.07%
2023/11/20	3.4	575.65	0.3	576.73	577.00	3.2	22,748	0.01%
2023/11/17	2.6	580.39	6.6	582.67	580.00	-4	22,725	-0.02%
2023/11/16	1	580.00	8.9	580.25	583.00	-7.9	22,602	-0.04%
2023/11/15	4.5	578.34	33.2	580.79	581.00	-28.7	22,408	-0.13%
2023/11/14	0.1	571.05	9.8	574.01	572.00	-9.7	21,864	-0.04%
2023/11/13	3.2	571.58	34.9	573.88	571.00	-31.8	21,885	-0.15%
2023/11/10	0.3	555.00	6.6	556.07	557.00	-6.3	21,625	-0.03%
2023/11/09	4.2	554.00	1.7	555.68	557.00	2.5	21,644	0.01%
2023/11/08	1.1	555.82	8.2	554.52	556.00	-7.1	21,773	-0.03%
2023/11/07	0.5	550.20	5.2	552.82	555.00	-4.6	21,811	-0.02%
2023/11/06	1.1	552.97	24.1	554.10	550.00	-23.1	21,863	-0.11%
2023/11/03	2.6	546.84	7.1	548.00	549.00	-4.5	21,616	-0.02%
2023/11/02	0.1	544.67	24.3	540.00	547.00	-24.2	21,676	-0.11%
2023/11/01	6.1	528.85	0.1	532.00	528.00	6	21,426	0.03%
2023/10/31	11.8	528.57	1	530.00	529.00	10.8	21,637	0.05%
2023/10/30	15.1	530.14	4	530.51	532.00	11	21,635	0.05%
2023/10/27	1.4	532.48	1	534.00	533.00	0.4	21,549	0.00%
2023/10/26	11.3	531.34	1.3	534.86	531.00	10.1	21,691	0.05%
2023/10/25	1.2	547.63	1	549.00	544.00	0.2	21,530	0.00%
2023/10/24	6.1	542.35	2.2	544.41	544.00	3.9	21,458	0.02%
2023/10/23	4.9	546.69	3.1	544.07	544.00	1.8	21,430	0.01%
2023/10/20	5.1	549.62	13.9	551.30	556.00	-8.7	21,377	-0.04%
2023/10/19	0.6	544.12	4.2	541.75	546.00	-3.6	21,032	-0.02%
2023/10/18	2.6	545.01	2.2	543.04	540.00	0.3	21,428	0.00%
2023/10/17	1.2	549.98	6.9	550.27	551.00	-5.8	21,240	-0.03%
2023/10/16	1.1	543.10	2.2	544.45	545.00	-1.1	21,309	-0.01%
2023/10/13	0	548.63	12.7	550.98	553.00	-12.6	21,326	-0.06%
2023/10/12	1.1	544.19	10.8	548.45	550.00	-9.7	21,037	-0.05%
2023/10/11	1	541.96	26.3	542.25	544.00	-25.2	20,854	-0.12%
2023/10/06	0.2	531.01	5.2	531.79	532.00	-5	20,500	-0.02%
2023/10/05	0.3	527.22	11.3	527.37	528.00	-11	20,505	-0.05%
2023/10/04	14.8	520.83	2	521.00	520.00	12.8	20,386	0.06%
2023/10/03	3.4	529.73	2.3	532.19	529.00	1.1	20,221	0.01%
2023/10/02	0.3	531.59	4.6	532.45	533.00	-4.3	20,293	-0.02%
2023/09/28	4.6	522.01	3	523.67	523.00	1.6	20,345	0.01%
2023/09/27	14.3	521.07	0.1	518.00	522.00	14.2	20,265	0.07%
2023/09/26	14.6	520.31	0.1	520.00	519.00	14.6	20,271	0.07%
2023/09/25	3.4	524.60	0.1	529.00	525.00	3.3	20,079	0.02%
2023/09/22	14.1	523.01	13.1	523.00	522.00	1.1	20,171	0.01%
2023/09/21	20.5	527.81	0.2	528.27	527.00	20.3	19,970	0.10%
2023/09/20	23.8	536.29	2.1	536.08	535.00	21.6	19,742	0.11%
2023/09/19	16.8	538.97	2.5	539.80	538.00	14.3	19,690	0.07%
2023/09/18	19.8	544.00	0	543.00	540.00	19.7	19,827	0.10%
2023/09/15	1.1	548.97	9.3	551.50	558.00	-8.2	19,578	-0.04%
2023/09/14	0	549.00	5.8	546.84	550.00	-5.7	19,139	-0.03%
2023/09/13	1.2	543.05	0.2	543.03	541.00	1	19,092	0.01%
2023/09/12	3.2	536.37	7.1	542.23	544.00	-3.9	19,458	-0.02%
2023/09/11	8.8	537.09	0.3	538.37	536.00	8.5	19,647	0.04%
2023/09/08	21.2	537.52	1.2	538.87	539.00	20	19,796	0.10%
2023/09/07	12	544.68	0	0.00	542.00	12	20,476	0.06%
2023/09/06	5.9	551.99	0	0.00	550.00	5.9	20,571	0.03%
2023/09/05	1.2	551.12	0	0.00	552.00	1.2	20,653	0.01%
2023/09/04	0	0.00	5.2	553.68	557.00	-5.2	20,834	-0.02%
2023/09/01	7.1	547.05	6.2	551.33	548.00	0.9	21,135	0.00%
2023/08/31	5.1	550.80	3	549.00	549.00	2.1	21,244	0.01%
2023/08/30	4.5	556.98	3.6	557.91	555.00	0.9	20,850	0.00%
2023/08/29	3	549.66	2	552.00	552.00	1	21,101	0.00%
2023/08/28	1.9	551.10	3.6	550.93	549.00	-1.6	21,334	-0.01%
2023/08/25	18	547.90	0	550.00	546.00	18	22,536	0.08%
2023/08/24	2.4	559.43	13.8	561.85	564.00	-11.4	22,803	-0.05%
2023/08/23	0.2	551.96	10.2	549.99	552.00	-9.9	23,325	-0.04%
2023/08/22	2.3	540.47	1.5	541.29	541.00	0.7	24,576	0.00%
2023/08/21	8.5	537.11	1	535.00	537.00	7.5	25,396	0.03%
2023/08/18	5.7	540.55	0.1	541.00	539.00	5.7	25,437	0.02%
2023/08/17	0.4	544.24	2.5	542.01	544.00	-2.1	25,471	-0.01%
2023/08/16	11.4	537.76	0.1	539.09	542.00	11.3	25,376	0.04%
2023/08/15	1.3	541.58	1.1	543.87	542.00	0.3	25,440	0.00%
2023/08/14	15.6	539.16	2.8	539.26	541.00	12.7	25,923	0.05%
2023/08/11	8.8	550.16	3.1	553.59	546.00	5.7	26,265	0.02%
2023/08/10	7.9	551.40	1.2	552.08	551.00	6.7	26,324	0.03%
2023/08/09	7	552.30	2	552.50	554.00	5	26,248	0.02%
2023/08/08	7.4	553.30	11	553.82	552.00	-3.6	26,315	-0.01%
2023/08/07	0.1	560.00	3.5	560.34	558.00	-3.4	26,222	-0.01%
2023/08/04	24.3	554.90	0.3	555.76	554.00	24	26,296	0.09%
2023/08/02	10.6	560.56	4	560.25	561.00	6.6	26,129	0.03%
2023/08/01	0	565.98	0.4	566.25	567.00	-0.4	25,890	0.00%
2023/07/31	14.1	562.59	2.5	569.09	565.00	11.6	25,744	0.05%
2023/07/28	2.4	566.06	10.3	571.79	567.00	-8	25,560	-0.03%
2023/07/27	2.1	567.55	5	569.40	569.00	-2.9	25,440	-0.01%
2023/07/26	6	566.08	2	568.50	566.00	4	25,492	0.02%
2023/07/25	0.5	566.19	8.3	567.13	569.00	-7.7	25,684	-0.03%
2023/07/24	9.7	560.58	6.1	559.77	558.00	3.6	25,850	0.01%
2023/07/21	41.6	560.40	5.1	560.63	560.00	36.5	25,950	0.14%
2023/07/20	3.9	578.77	0	0.00	579.00	3.9	25,786	0.02%
2023/07/19	7.2	582.87	2.7	584.82	581.00	4.5	25,816	0.02%
2023/07/18	21.5	584.24	3.3	585.25	581.00	18.2	25,858	0.07%
2023/07/17	13.3	588.29	2.4	588.77	591.00	10.9	25,796	0.04%
2023/07/14	2.7	589.37	13.1	589.76	591.00	-10.4	25,918	-0.04%
2023/07/13	5.7	587.68	28.5	588.34	585.00	-22.8	25,786	-0.09%
2023/07/12	1.1	574.09	2.4	575.96	578.00	-1.3	25,606	-0.01%
2023/07/11	0.2	572.67	8.8	572.95	577.00	-8.6	25,648	-0.03%
2023/07/10	2.4	567.52	1.4	571.70	565.00	1	25,775	0.00%
2023/07/07	4.5	566.97	3.8	566.51	565.00	0.7	25,865	0.00%
2023/07/06	27.8	569.11	1.1	570.06	565.00	26.7	25,930	0.10%
2023/07/05	4.3	582.48	1.1	588.28	582.00	3.2	25,578	0.01%
2023/07/04	0.3	581.98	12.1	583.28	585.00	-11.8	25,472	-0.05%
2023/07/03	4.3	578.52	1.6	578.83	579.00	2.7	25,609	0.01%
2023/06/30	2	568.52	4.1	572.55	576.00	-2.1	25,755	-0.01%
2023/06/29	2.3	574.83	4.8	573.01	573.00	-2.4	25,697	-0.01%
2023/06/28	2.2	572.95	1.8	572.72	574.00	0.4	25,703	0.00%
2023/06/27	3.3	571.53	4.3	572.54	572.00	-1	25,687	0.00%
2023/06/26	7.9	575.12	1.4	575.85	574.00	6.5	25,597	0.03%
2023/06/21	3.6	580.97	9.1	581.22	581.00	-5.5	25,510	-0.02%
2023/06/20	2.3	579.34	1.6	580.17	583.00	0.7	25,594	0.00%
2023/06/19	12.4	583.34	1.3	584.04	583.00	11.1	26,029	0.04%
2023/06/16	3.5	585.04	3	587.90	589.00	0.5	26,095	0.00%
2023/06/15	2	590.48	11.6	589.48	591.00	-9.6	25,657	-0.04%
2023/06/14	8.2	588.50	3.6	589.64	590.00	4.5	25,753	0.02%
2023/06/13	15.7	592.50	156.3	591.43	593.00	-140.6	25,726	-0.55%	大賣/鉅額交易
2023/06/12	1.1	572.89	26.2	573.40	574.00	-25.1	25,178	-0.10%
2023/06/09	3	564.33	13.1	564.31	565.00	-10.1	25,079	-0.04%
2023/06/08	14	558.81	10.1	563.00	559.00	3.9	25,120	0.02%
2023/06/07	5.7	564.59	10.3	566.59	568.00	-4.6	25,136	-0.02%
2023/06/06	3.1	558.02	7.1	557.45	560.00	-4	25,036	-0.02%
2023/06/05	6.1	556.16	3.4	556.40	555.00	2.8	25,107	0.01%
2023/06/02	8.1	560.13	21.7	559.48	562.00	-13.6	25,241	-0.05%
2023/06/01	5.2	550.62	6.6	551.00	551.00	-1.4	25,103	-0.01%
2023/05/31	26.3	557.45	20	557.16	558.00	6.2	25,083	0.02%
2023/05/30	2.1	565.45	9.4	565.96	566.00	-7.3	24,007	-0.03%
2023/05/29	18.2	569.78	21.5	569.89	568.00	-3.3	23,997	-0.01%
2023/05/26	16.7	566.88	115.7	564.95	566.00	-98.9	23,782	-0.42%	大賣/
2023/05/25	3.3	539.69	56.5	540.79	543.00	-53.2	22,609	-0.24%
2023/05/24	10.3	524.90	153.8	525.04	525.00	-143.5	21,955	-0.65%	大賣/鉅額交易
2023/05/23	2	525.51	4.2	529.44	530.00	-2.2	21,862	-0.01%
2023/05/22	4	530.00	5.4	530.16	531.00	-1.4	21,870	-0.01%
2023/05/19	2	529.52	165.3	531.42	532.00	-163.3	22,050	-0.74%	大賣/鉅額交易
2023/05/18	4	528.00	35.3	531.04	530.00	-31.3	22,015	-0.14%
2023/05/17	1	508.00	36.7	516.39	519.00	-35.7	22,326	-0.16%
2023/05/16	0.1	504.00	16	504.11	505.00	-16	22,000	-0.07%
2023/05/15	9.4	495.87	8.3	498.24	495.50	1.1	22,027	0.00%
2023/05/12	2.2	500.02	0	0.00	496.00	2.2	22,278	0.01%
2023/05/11	2.2	500.02	0	0.00	499.00	2.2	22,285	0.01%
2023/05/10	4.9	503.43	1.4	503.60	503.00	3.4	22,646	0.02%
2023/05/09	0.1	507.52	9.8	507.16	510.00	-9.6	22,723	-0.04%
2023/05/08	2.1	504.04	5.2	507.12	504.00	-3	22,966	-0.01%
2023/05/05	2.1	499.03	1.1	501.93	500.00	1	23,305	0.00%
2023/05/04	0.1	498.00	0.1	499.00	498.00	0	23,897	0.00%
2023/05/03	3.6	497.10	1.1	497.10	496.00	2.5	24,239	0.01%
2023/05/02	3.3	498.49	1.1	501.95	501.00	2.3	25,256	0.01%
2023/04/28	6.5	500.17	1	499.52	502.00	5.5	27,073	0.02%
2023/04/27	9.9	491.86	0	494.00	493.50	9.9	27,121	0.04%
2023/04/26	10.1	492.68	8.3	494.22	491.50	1.9	27,201	0.01%
2023/04/25	20.9	499.96	10.4	499.74	498.00	10.5	27,974	0.04%
2023/04/24	5.7	506.51	3	508.00	507.00	2.7	27,708	0.01%
2023/04/21	83.6	511.07	81.8	513.12	511.00	1.8	27,776	0.01%
2023/04/20	5.5	513.78	2.1	514.42	513.00	3.3	27,903	0.01%
2023/04/19	13	511.22	11	509.10	510.00	1.9	28,393	0.01%
2023/04/18	8.2	515.64	2.5	516.71	515.00	5.8	28,390	0.02%
2023/04/17	2.2	515.47	21	517.00	520.00	-18.8	28,529	-0.07%
2023/04/14	1.2	516.00	4.5	518.12	516.00	-3.4	28,605	-0.01%
2023/04/13	20	513.87	11	514.28	510.00	8.9	28,552	0.03%
2023/04/12	14.4	519.21	0	0.00	520.00	14.4	28,488	0.05%
2023/04/11	9.7	523.37	7.1	525.15	524.00	2.6	28,475	0.01%
2023/04/10	1.1	529.01	1.5	532.29	529.00	-0.4	28,640	0.00%
2023/04/07	2.1	530.96	4.5	531.65	531.00	-2.4	28,687	-0.01%
2023/04/06	2.1	528.50	2	529.97	530.00	0.1	28,691	0.00%
2023/03/31	1.1	533.19	6.4	535.15	533.00	-5.3	28,682	-0.02%
2023/03/30	3	532.67	9.4	534.42	535.00	-6.4	28,524	-0.02%
2023/03/29	6.2	527.48	4.8	528.98	530.00	1.4	28,807	0.00%
2023/03/28	9.3	524.91	4.2	527.17	525.00	5.1	29,037	0.02%
2023/03/27	1.2	533.75	1	533.00	531.00	0.2	29,101	0.00%
2023/03/24	4.1	537.22	9.3	537.45	539.00	-5.2	29,626	-0.02%
2023/03/23	2	531.02	14.3	534.42	538.00	-12.2	29,664	-0.04%
2023/03/22	1	531.98	29.3	528.83	533.00	-28.3	29,729	-0.10%
2023/03/21	0	514.00	6.1	514.49	517.00	-6.1	29,578	-0.02%
2023/03/20	4.1	512.76	1.2	512.40	512.00	2.9	29,623	0.01%
2023/03/17	2.1	514.97	14.4	515.70	518.00	-12.4	29,857	-0.04%
2023/03/16	7	506.03	11.1	508.09	505.00	-4	29,759	-0.01%
2023/03/15	5.6	513.35	2.1	511.06	511.00	3.5	30,002	0.01%
2023/03/14	13.5	511.63	1	512.00	510.00	12.5	30,291	0.04%
2023/03/13	1.3	510.30	1.2	514.23	516.00	0.1	30,423	0.00%
2023/03/10	16.1	513.00	15	513.80	513.00	1	30,537	0.00%
2023/03/09	3.2	523.61	5.6	524.39	522.00	-2.4	30,832	-0.01%
2023/03/08	4.5	519.33	3.1	520.66	521.00	1.5	31,424	0.00%
2023/03/07	4.3	523.45	7.5	523.94	524.00	-3.2	31,652	-0.01%
2023/03/06	3	519.33	2.2	520.58	521.00	0.8	31,886	0.00%
2023/03/03	1.5	517.44	1	524.00	516.00	0.5	32,186	0.00%
2023/03/02	0.1	517.90	0.5	518.33	519.00	-0.4	32,254	0.00%
2023/03/01	6.2	507.03	67.9	518.13	522.00	-61.6	32,536	-0.19%
2023/02/24	3.6	516.44	8	520.38	511.00	-4.4	32,498	-0.01%
2023/02/23	3.1	513.69	9.2	518.85	518.00	-6.1	32,298	-0.02%
2023/02/22	13.8	507.03	7.1	507.71	507.00	6.7	32,473	0.02%
2023/02/21	3.8	514.30	0.1	514.00	516.00	3.8	32,815	0.01%
2023/02/20	7	514.44	2.9	517.65	517.00	4.1	34,018	0.01%
2023/02/17	16	517.85	0.6	518.33	518.00	15.4	35,571	0.04%
2023/02/16	3.7	527.96	28.2	528.21	528.00	-24.5	36,136	-0.07%
2023/02/15	33	526.57	23.4	524.97	525.00	9.6	36,969	0.03%
2023/02/14	5	544.00	14.5	544.88	545.00	-9.5	36,474	-0.03%
2023/02/13	5.4	539.60	5.8	540.80	541.00	-0.4	36,980	0.00%
2023/02/10	1.1	542.95	13.5	543.73	545.00	-12.4	37,131	-0.03%
2023/02/09	0.2	537.67	7.4	539.61	540.00	-7.2	37,247	-0.02%
2023/02/08	2.1	537.04	60.2	536.54	540.00	-58.1	37,407	-0.16%
2023/02/07	4.5	523.39	22.7	525.10	523.00	-18.1	37,484	-0.05%
2023/02/06	12	529.70	6	530.00	526.00	6	37,468	0.02%
2023/02/03	1.3	539.75	12.7	539.77	542.00	-11.4	37,646	-0.03%
2023/02/02	1.2	538.97	16.7	539.35	540.00	-15.5	37,759	-0.04%
2023/02/01	4.2	527.37	19.2	529.66	530.00	-15	37,711	-0.04%
2023/01/31	54.6	528.99	8.8	530.37	522.00	45.8	37,910	0.12%
2023/01/30	7.2	537.57	163.5	538.93	543.00	-156.4	37,683	-0.42%	大賣/鉅額交易
2023/01/17	11.2	501.01	5	501.33	503.00	6.2	36,883	0.02%
2023/01/16	6.3	503.98	24.4	504.79	505.00	-18.1	37,198	-0.05%
2023/01/13	6.8	502.02	81.3	502.15	500.00	-74.5	37,224	-0.20%
2023/01/12	1.4	485.49	3	486.83	486.50	-1.7	36,813	0.00%
2023/01/11	4.3	484.53	6.2	486.32	484.50	-2	37,236	-0.01%
2023/01/10	3.3	484.60	10.4	484.77	486.00	-7.1	37,553	-0.02%
2023/01/09	0.2	479.14	27	474.96	481.00	-26.7	37,698	-0.07%
2023/01/06	0.1	458.11	2	458.50	458.50	-1.9	37,829	-0.01%
2023/01/05	0.1	456.22	22.5	457.82	458.50	-22.4	38,114	-0.06%
2023/01/04	3	449.54	1.1	452.14	449.50	1.9	38,613	0.01%
2023/01/03	10.4	447.11	8	447.13	453.00	2.4	39,888	0.01%
2022/12/30	2.4	452.59	3.8	453.09	448.50	-1.4	40,170	0.00%
2022/12/29	13.7	444.56	3.2	445.10	446.00	10.5	40,314	0.03%
2022/12/28	14.6	449.50	4.3	449.27	451.00	10.3	40,705	0.03%
2022/12/27	2.6	457.44	1	460.50	457.00	1.6	40,835	0.00%
2022/12/26	26.2	456.36	18	456.00	456.50	8.2	41,264	0.02%
2022/12/23	24.3	456.64	1.1	457.00	455.00	23.3	41,920	0.06%
2022/12/22	2.6	467.16	8.6	467.62	468.00	-6	42,189	-0.01%
2022/12/21	8.7	459.57	1.2	462.42	459.00	7.5	42,527	0.02%
2022/12/20	13.9	460.99	8.6	458.34	457.50	5.3	42,340	0.01%
2022/12/19	18.9	466.67	4.6	466.86	466.50	14.3	42,359	0.03%
2022/12/16	21.2	468.26	3.3	469.78	471.00	17.9	42,503	0.04%
2022/12/15	4.9	477.13	3.3	478.78	480.50	1.6	42,205	0.00%
2022/12/14	2.3	476.82	10.2	478.91	480.50	-7.8	42,204	-0.02%
2022/12/13	11.8	473.55	1	472.00	471.50	10.8	42,024	0.03%
2022/12/12	8.6	475.01	1.5	474.33	475.00	7.1	41,755	0.02%
2022/12/09	4.6	480.13	8.3	479.99	481.50	-3.7	42,057	-0.01%
2022/12/08	16.2	470.82	2.6	472.69	471.50	13.6	42,010	0.03%
2022/12/07	11.9	478.49	0.2	479.64	475.00	11.7	41,933	0.03%
2022/12/06	10.6	484.43	4.5	484.78	478.00	6.1	41,599	0.01%
2022/12/05	12.3	493.49	3	495.50	489.00	9.3	41,283	0.02%
2022/12/02	9.8	492.58	1	494.00	492.50	8.8	41,276	0.02%
2022/12/01	18.4	505.40	27.8	502.83	498.50	-9.4	41,382	-0.02%
2022/11/30	10.5	486.45	14.2	487.96	490.00	-3.7	40,964	-0.01%
2022/11/29	5.4	474.85	6.9	480.80	487.00	-1.5	40,277	0.00%
2022/11/28	20.2	484.68	17.7	484.51	480.50	2.5	40,140	0.01%
2022/11/25	4.2	495.30	23.4	496.56	498.00	-19.2	40,144	-0.05%
2022/11/24	4.6	494.23	32.7	494.14	496.00	-28.1	40,134	-0.07%
2022/11/23	15	494.65	26.1	492.63	492.00	-11.2	40,081	-0.03%
2022/11/22	9	482.85	12.2	488.77	491.00	-3.2	39,966	-0.01%
2022/11/21	17.4	486.47	16.1	483.10	482.00	1.4	39,560	0.00%
2022/11/18	30.2	489.23	36	489.94	487.00	-5.8	39,221	-0.01%
2022/11/17	14.5	480.17	19.9	482.15	485.00	-5.4	38,864	-0.01%
2022/11/16	58.7	487.85	81	485.36	487.00	-22.3	38,432	-0.06%
2022/11/15	365.3	482.49	62	474.55	480.00	303.3	37,352	0.81%	大買/鉅額交易
2022/11/14	7.9	446.01	17.1	446.94	445.00	-9.2	35,699	-0.03%
2022/11/11	9.3	439.56	67.8	440.05	441.50	-58.4	34,964	-0.17%
2022/11/10	11.7	408.89	5.2	408.49	407.50	6.6	34,084	0.02%
2022/11/09	16.4	410.75	26.4	411.66	417.00	-10.1	33,896	-0.03%
2022/11/08	6.2	396.28	27.4	397.59	399.00	-21.3	33,380	-0.06%
2022/11/07	2.3	390.22	7.4	390.71	390.00	-5.1	33,175	-0.02%
2022/11/04	6.2	382.50	9.2	380.57	382.00	-3	32,981	-0.01%
2022/11/03	16.4	385.13	0	385.27	384.00	16.4	32,855	0.05%
2022/11/02	3.5	391.73	3	393.50	395.00	0.5	32,546	0.00%
2022/11/01	2.4	389.89	5.6	390.64	391.50	-3.2	32,493	-0.01%
2022/10/31	10.5	383.42	10.3	387.18	390.00	0.2	32,349	0.00%
2022/10/28	8	378.72	2.1	378.64	379.50	5.9	32,143	0.02%
2022/10/27	9.3	385.85	14.9	385.74	385.50	-5.6	31,934	-0.02%
2022/10/26	7.4	375.79	5.5	374.80	376.00	1.9	31,837	0.01%
2022/10/25	41.8	375.39	35.7	377.22	371.00	6.1	31,259	0.02%
2022/10/24	49.5	387.59	56	388.21	387.00	-6.5	30,471	-0.02%
2022/10/21	17.9	392.12	5.1	391.05	389.50	12.8	30,258	0.04%
2022/10/20	26.8	389.22	8.2	395.05	397.50	18.6	29,946	0.06%
2022/10/19	23.3	398.36	4.1	404.29	395.50	19.2	29,365	0.07%
2022/10/18	5.5	401.66	12.1	403.91	407.00	-6.6	28,847	-0.02%
2022/10/17	24.4	398.35	15.2	398.45	397.00	9.2	28,600	0.03%
2022/10/14	8.7	411.72	33.5	413.24	412.00	-24.8	28,282	-0.09%
2022/10/13	3.3	399.85	28.1	398.81	395.00	-24.8	27,964	-0.09%
2022/10/12	36.7	398.31	117.7	398.88	397.50	-81	27,663	-0.29%	大賣/
2022/10/11	66.3	406.82	3.9	406.83	401.50	62.4	27,423	0.23%
2022/10/07	109.5	441.59	1.1	437.63	438.00	108.4	26,691	0.41%	大買/鉅額交易
2022/10/06	7.2	448.01	8.2	450.51	451.00	-1	26,693	0.00%
2022/10/05	9.7	447.34	15.5	447.38	445.00	-5.7	26,921	-0.02%
2022/10/04	13.5	429.14	16.3	429.31	429.00	-2.8	26,530	-0.01%
2022/10/03	10.7	419.66	3.1	420.62	417.00	7.7	26,223	0.03%
2022/09/30	29.1	424.83	5.2	425.11	422.00	24	26,254	0.09%
2022/09/29	15.4	436.32	10.2	434.70	435.00	5.2	26,253	0.02%
2022/09/28	12.3	439.68	15.3	438.57	438.00	-3	26,244	-0.01%
2022/09/27	13.6	447.56	1.7	446.80	448.00	11.9	26,506	0.04%
2022/09/26	19.5	446.11	19.3	445.95	446.50	0.2	26,962	0.00%
2022/09/23	15.8	457.40	6.1	456.50	455.00	9.7	27,451	0.04%
2022/09/22	15.4	461.50	28.7	460.74	464.50	-13.3	27,727	-0.05%
2022/09/21	1.6	470.38	0	472.00	471.00	1.6	27,741	0.01%
2022/09/20	0.6	473.66	3	477.00	476.50	-2.5	27,593	-0.01%
2022/09/19	8.8	469.07	0.6	468.00	467.00	8.2	27,894	0.03%
2022/09/16	7.3	470.45	0.1	471.85	472.00	7.1	28,073	0.03%
2022/09/15	15.9	477.01	0	0.00	476.50	15.9	28,147	0.06%
2022/09/14	5	480.23	1.2	478.86	480.00	3.9	28,278	0.01%
2022/09/13	1.7	492.27	5.2	494.05	493.00	-3.5	28,455	-0.01%
2022/09/12	3.3	488.07	6.3	487.51	486.50	-2.9	28,749	-0.01%
2022/09/08	9	473.48	504.2	473.90	475.00	-495.2	29,113	-1.70%	大賣/鉅額交易
2022/09/07	19.4	474.92	38.7	473.62	472.50	-19.2	29,096	-0.07%
2022/09/06	5.6	488.95	9.3	489.17	489.00	-3.7	29,112	-0.01%
2022/09/05	2.6	486.31	6.6	485.67	486.00	-4	29,439	-0.01%
2022/09/02	19.9	486.31	1.4	486.78	485.00	18.6	29,720	0.06%
2022/09/01	29.9	492.17	10	490.50	490.50	19.9	29,578	0.07%
2022/08/31	3.5	496.66	5	500.30	505.00	-1.5	29,198	-0.01%
2022/08/30	29.3	498.49	0	0.00	496.00	29.3	28,856	0.10%
2022/08/29	26.5	498.06	2.9	498.44	498.50	23.7	28,778	0.08%
2022/08/26	5.1	512.59	3.1	513.88	512.00	2	28,629	0.01%
2022/08/25	8.1	508.13	3.1	508.36	508.00	5	28,769	0.02%
2022/08/24	4.2	504.03	1	504.02	503.00	3.2	29,098	0.01%
2022/08/23	14.3	503.63	12.1	503.02	504.00	2.2	30,061	0.01%
2022/08/22	5.5	511.09	21.2	512.00	510.00	-15.7	30,315	-0.05%
2022/08/19	2.1	522.32	2	519.52	519.00	0.1	30,432	0.00%
2022/08/18	8.7	519.84	2.1	520.00	520.00	6.7	30,670	0.02%
2022/08/17	1.4	522.83	3.9	524.44	527.00	-2.5	30,742	-0.01%
2022/08/16	0.2	524.02	9	524.56	525.00	-8.8	30,586	-0.03%
2022/08/15	2.6	522.80	7.7	522.50	523.00	-5.1	30,524	-0.02%
2022/08/12	1.3	516.60	9.8	516.00	517.00	-8.5	30,547	-0.03%
2022/08/11	1	512.94	15	512.93	514.00	-13.9	30,704	-0.05%
2022/08/10	23.8	500.65	4	501.00	500.00	19.8	30,818	0.06%
2022/08/09	24.1	507.96	2	507.50	510.00	22.1	30,879	0.07%
2022/08/08	4.3	512.27	23.9	511.13	512.00	-19.6	30,879	-0.06%
2022/08/05	8	513.51	46.4	513.06	516.00	-38.4	31,041	-0.12%
2022/08/04	3	499.00	15.5	499.58	500.00	-12.5	31,033	-0.04%
2022/08/03	2.2	496.62	9.2	497.60	501.00	-7	31,051	-0.02%
2022/08/02	14.4	491.60	3.4	491.35	492.00	11	31,285	0.04%
2022/08/01	11.4	502.48	2.2	503.51	504.00	9.1	31,013	0.03%
2022/07/29	6.3	508.12	17.8	508.91	509.00	-11.5	31,151	-0.04%
2022/07/28	26.3	505.59	10.6	504.96	501.00	15.7	31,006	0.05%
2022/07/27	2.3	493.38	6.1	496.97	502.00	-3.7	30,718	-0.01%
2022/07/26	4.9	493.64	1.3	493.98	495.00	3.7	30,869	0.01%
2022/07/25	3.2	499.24	5.3	500.47	499.50	-2.1	31,179	-0.01%
2022/07/22	2.4	502.83	32.4	502.97	503.00	-30	31,681	-0.09%
2022/07/21	3.4	496.26	11.4	497.42	501.00	-8.1	32,190	-0.03%
2022/07/20	12.6	498.35	24.5	498.55	495.00	-11.9	32,415	-0.04%
2022/07/19	8.9	489.05	4.9	490.06	491.00	4	32,545	0.01%
2022/07/18	20.8	494.56	22.2	491.18	495.50	-1.5	32,701	0.00%
2022/07/15	35.6	485.81	45.9	485.52	492.50	-10.3	32,356	-0.03%
2022/07/14	48.3	471.03	15.1	472.28	475.00	33.2	31,952	0.10%
2022/07/13	14	469.76	22.2	470.15	470.50	-8.2	31,697	-0.03%
2022/07/12	10.6	452.14	32.2	454.80	449.50	-21.6	31,226	-0.07%
2022/07/11	9.5	465.21	10.2	465.95	462.00	-0.7	31,311	0.00%
2022/07/08	10.2	466.24	32.3	466.13	467.00	-22	31,263	-0.07%
2022/07/07	16	454.54	20.9	448.04	457.50	-4.9	31,229	-0.02%
2022/07/06	8.6	442.70	14.7	440.15	435.50	-6.1	30,937	-0.02%
2022/07/05	34	442.93	8.3	441.09	446.00	25.6	30,873	0.08%
2022/07/04	13.7	443.75	23.5	445.50	440.00	-9.8	30,506	-0.03%
2022/07/01	46.8	459.62	59.3	460.51	453.50	-12.6	30,347	-0.04%
2022/06/30	39.3	481.04	6	481.08	476.00	33.3	29,946	0.11%
2022/06/29	8.6	495.23	3	491.83	491.00	5.6	29,671	0.02%
2022/06/28	4.2	497.28	2.2	498.23	497.50	2	29,540	0.01%
2022/06/27	3.6	501.03	19.7	500.79	498.50	-16	29,972	-0.05%
2022/06/24	4.4	487.57	13.5	489.09	486.50	-9.1	29,589	-0.03%
2022/06/23	28	487.41	25.9	487.17	485.50	2.1	29,563	0.01%
2022/06/22	45.2	497.28	0.2	498.00	494.50	45	29,273	0.15%
2022/06/21	3.8	500.59	11.3	502.81	505.00	-7.5	29,091	-0.03%
2022/06/20	31.3	498.36	17.9	498.88	498.00	13.4	28,969	0.05%
2022/06/17	45.2	501.50	6.2	500.58	501.00	39	28,737	0.14%
2022/06/16	10.7	510.56	6	512.83	508.00	4.7	28,369	0.02%
2022/06/15	17.9	510.51	2	511.50	509.00	15.9	28,692	0.06%
2022/06/14	31.3	509.46	3.2	510.94	513.00	28.1	29,113	0.10%
2022/06/13	43.2	516.73	0.7	518.85	516.00	42.6	29,231	0.15%
2022/06/10	10.3	531.68	0.2	532.00	530.00	10.1	29,915	0.03%
2022/06/09	3	538.72	2.2	539.15	541.00	0.8	30,121	0.00%
2022/06/08	1.1	539.34	5.4	543.12	544.00	-4.2	30,495	-0.01%
2022/06/07	7.4	534.21	0.5	535.00	535.00	6.9	30,939	0.02%
2022/06/06	6.1	540.51	23.1	541.44	540.00	-17	31,482	-0.05%
2022/06/02	18.6	541.60	0	543.00	540.00	18.6	32,503	0.06%
2022/06/01	5.2	549.85	3.5	552.25	549.00	1.7	33,586	0.01%
2022/05/31	3.2	543.28	35.5	555.86	560.00	-32.3	34,031	-0.09%
2022/05/30	1.9	538.96	37.9	542.52	547.00	-36	33,392	-0.11%
2022/05/27	1	523.00	10.4	526.75	530.00	-9.4	33,493	-0.03%
2022/05/26	13.1	518.19	2.5	515.12	514.00	10.7	34,140	0.03%
2022/05/25	2.3	521.66	15.1	524.21	524.00	-12.7	35,151	-0.04%
2022/05/24	5.5	523.14	0.8	523.67	520.00	4.7	36,006	0.01%
2022/05/23	4.4	532.27	4	529.52	528.00	0.3	36,242	0.00%
2022/05/20	1.2	526.24	6.1	527.48	530.00	-5	36,525	-0.01%
2022/05/19	14	523.25	6	523.00	522.00	8	36,544	0.02%
2022/05/18	6.7	538.03	12.5	537.62	538.00	-5.7	36,409	-0.02%
2022/05/17	5.1	528.45	13	528.62	530.00	-7.9	36,201	-0.02%
2022/05/16	3.6	520.56	15.7	521.19	520.00	-12.1	36,213	-0.03%
2022/05/13	7.1	509.87	9.2	511.25	511.00	-2.1	36,226	-0.01%
2022/05/12	16.7	512.14	11.3	507.27	505.00	5.3	36,205	0.01%
2022/05/11	12.3	522.53	6.3	522.06	521.00	6	36,111	0.02%
2022/05/10	22.2	510.07	24.3	507.04	518.00	-2.2	36,236	-0.01%
2022/05/09	12.8	521.45	13.3	520.50	520.00	-0.5	36,043	0.00%
2022/05/06	17.5	528.32	44	529.00	528.00	-26.5	36,311	-0.07%
2022/05/05	3.8	541.23	4.2	541.76	542.00	-0.4	36,719	0.00%
2022/05/04	1.3	532.42	1	534.00	534.00	0.3	36,878	0.00%
2022/05/03	29.2	534.14	4.1	535.23	531.00	25.2	37,474	0.07%
2022/04/29	4.4	539.68	2.5	540.43	538.00	2	37,822	0.01%
2022/04/28	7.5	527.38	7.4	528.40	531.00	0.1	38,037	0.00%
2022/04/27	53.2	529.24	6.8	529.40	526.00	46.4	38,056	0.12%
2022/04/26	30.2	546.13	5.1	545.65	546.00	25.1	37,799	0.07%
2022/04/25	41.5	548.12	12	549.08	547.00	29.5	37,929	0.08%
2022/04/22	18.6	557.73	0	560.00	558.00	18.6	38,201	0.05%
2022/04/21	4.3	566.82	1.1	568.93	565.00	3.2	39,298	0.01%
2022/04/20	2.8	565.57	3.1	565.69	570.00	-0.3	39,626	0.00%
2022/04/19	4	565.38	7.3	565.59	565.00	-3.3	39,813	-0.01%
2022/04/18	6.8	562.25	4.4	561.11	561.00	2.3	40,089	0.01%
2022/04/15	35.5	563.13	17	563.94	562.00	18.5	40,464	0.05%
2022/04/14	9.6	575.60	3.3	576.31	573.00	6.3	40,632	0.02%
2022/04/13	10.5	570.00	26.2	572.22	573.00	-15.8	41,201	-0.04%
2022/04/12	22.5	558.47	11.6	556.64	557.00	10.9	41,763	0.03%
2022/04/11	24.8	560.96	13	561.46	558.00	11.8	42,575	0.03%
2022/04/08	10.8	567.65	1.1	568.75	567.00	9.6	43,114	0.02%
2022/04/07	48.2	569.42	14.9	570.52	566.00	33.3	42,975	0.08%
2022/04/06	20.6	577.94	7.3	576.96	578.00	13.3	42,670	0.03%
2022/04/01	20.3	585.44	4.6	589.07	589.00	15.6	42,608	0.04%
2022/03/31	3.1	596.65	8.3	596.61	597.00	-5.2	42,383	-0.01%
2022/03/30	2.9	597.67	59.7	598.99	600.00	-56.7	42,190	-0.13%
2022/03/29	8.4	585.67	2.9	587.58	589.00	5.5	41,780	0.01%
2022/03/28	18.9	583.18	1.1	584.00	584.00	17.8	41,696	0.04%
2022/03/25	9.5	597.22	17.5	596.49	598.00	-8	41,541	-0.02%
2022/03/24	40.3	589.62	19.4	588.43	591.00	20.9	41,462	0.05%
2022/03/23	2.5	587.98	32.6	588.90	590.00	-30.1	41,530	-0.07%
2022/03/22	6.4	581.44	15.6	582.03	583.00	-9.2	41,462	-0.02%
2022/03/21	17.4	585.82	41.5	587.04	586.00	-24.1	41,489	-0.06%
2022/03/18	9.3	578.74	2	579.49	581.00	7.3	41,509	0.02%
2022/03/17	8.6	579.58	43.7	579.56	582.00	-35.1	41,034	-0.09%
2022/03/16	23.6	557.24	2.2	560.93	558.00	21.5	40,193	0.05%
2022/03/15	108.9	559.49	6.2	558.55	558.00	102.6	39,654	0.26%	大買/鉅額交易
2022/03/14	38.9	573.53	3	573.97	572.00	35.9	38,771	0.09%
2022/03/11	90.4	576.90	5.3	575.93	575.00	85.1	38,519	0.22%
2022/03/10	23	586.83	23.4	586.56	587.00	-0.4	38,267	0.00%
2022/03/09	53	570.03	9.4	569.00	568.00	43.6	37,892	0.12%
2022/03/08	86.5	564.99	6	567.18	563.00	80.5	37,776	0.21%
2022/03/07	128	577.76	20.4	576.47	576.00	107.6	36,818	0.29%	大買/鉅額交易
2022/03/04	66.8	595.21	23.3	595.25	595.00	43.5	36,413	0.12%
2022/03/03	47.2	601.69	9.1	603.23	602.00	38.1	35,872	0.11%
2022/03/02	76.1	601.45	8.1	603.39	601.00	68	35,752	0.19%
2022/03/01	41.5	603.36	10.1	602.95	604.00	31.4	35,275	0.09%
2022/02/25	72.9	604.51	15.3	604.32	604.00	57.6	34,503	0.17%
2022/02/24	84.4	612.02	9.3	615.17	604.00	75.1	33,345	0.23%
2022/02/23	23	625.15	2	625.50	625.00	21	32,459	0.06%
2022/02/22	23.4	626.69	8.6	626.40	627.00	14.8	32,519	0.05%
2022/02/21	7.2	633.23	3.7	633.84	632.00	3.5	32,286	0.01%
2022/02/18	9.3	637.60	4.4	638.16	637.00	5	32,218	0.02%
2022/02/17	0.3	643.21	0.6	645.50	645.00	-0.3	32,220	0.00%
2022/02/16	3.4	644.21	18.2	642.56	646.00	-14.9	32,177	-0.05%
2022/02/15	6.6	635.06	6	633.00	633.00	0.6	32,021	0.00%
2022/02/14	16.9	637.45	4	636.75	637.00	12.9	31,963	0.04%
2022/02/11	5.1	646.04	7	646.28	650.00	-1.9	31,766	-0.01%
2022/02/10	10.1	643.47	28.4	643.88	649.00	-18.3	31,980	-0.06%
2022/02/09	8.6	632.84	11	633.09	633.00	-2.4	31,733	-0.01%
2022/02/08	16.9	632.31	16	635.00	628.00	0.9	31,787	0.00%
2022/02/07	19	637.09	14.1	635.43	635.00	4.8	31,425	0.02%
2022/01/26	45.2	638.09	13.1	638.85	636.00	32.1	30,649	0.10%
2022/01/25	40	641.39	13.1	642.54	641.00	26.9	30,403	0.09%
2022/01/24	21.2	644.01	11.3	645.69	653.00	9.9	29,800	0.03%
2022/01/21	23.5	641.32	9.4	640.92	641.00	14.1	29,444	0.05%
2022/01/20	70.8	649.90	9	651.00	651.00	61.8	28,894	0.21%
2022/01/19	26.5	656.17	5.7	655.52	654.00	20.7	28,369	0.07%
2022/01/18	38.9	672.01	3.3	667.72	662.00	35.6	28,030	0.13%
2022/01/17	14.7	682.84	28	682.85	683.00	-13.3	27,585	-0.05%
2022/01/14	28.9	669.35	46.1	668.85	672.00	-17.2	26,825	-0.06%
2022/01/13	7.6	658.42	14.8	658.66	661.00	-7.3	25,511	-0.03%
2022/01/12	11.3	654.79	16	654.50	660.00	-4.7	25,150	-0.02%
2022/01/11	2.1	642.09	10.2	644.10	651.00	-8.1	24,793	-0.03%
2022/01/10	11.3	634.88	22.2	633.63	643.00	-10.9	24,559	-0.04%
2022/01/07	21.9	638.12	33.2	635.94	634.00	-11.3	24,807	-0.05%
2022/01/06	19.3	640.00	6.7	640.50	644.00	12.6	24,402	0.05%
2022/01/05	18.6	657.70	38	658.03	650.00	-19.4	23,830	-0.08%
2022/01/04	60.6	652.30	43.9	650.59	656.00	16.7	23,113	0.07%
2022/01/03	9.1	629.23	182.3	624.21	631.00	-173.2	22,096	-0.78%	大賣/鉅額交易
2021/12/30	0.2	615.30	3.2	617.56	615.00	-3	21,411	-0.01%
2021/12/29	305.2	617.01	17.4	616.83	616.00	287.8	21,625	1.33%	大買/鉅額交易
2021/12/28	3.2	613.59	30.1	613.86	615.00	-26.9	21,780	-0.12%
2021/12/27	0.1	606.00	12.7	608.59	606.00	-12.6	21,565	-0.06%
2021/12/24	209.1	605.97	4.1	605.49	604.00	205	21,905	0.94%	大買/鉅額交易
2021/12/23	0.1	604.00	15	606.80	606.00	-14.9	22,229	-0.07%
2021/12/22	2	598.51	4.6	599.13	600.00	-2.5	22,772	-0.01%
2021/12/21	1.2	597.23	1	600.00	597.00	0.2	22,887	0.00%
2021/12/20	9.1	598.79	4	598.00	598.00	5.1	22,928	0.02%
2021/12/17	0.1	602.00	9.8	604.41	607.00	-9.7	22,850	-0.04%
2021/12/16	6.2	603.45	37.1	604.00	605.00	-30.9	22,810	-0.14%
2021/12/15	5.3	598.30	1	600.00	600.00	4.3	23,123	0.02%
2021/12/14	12.5	597.63	1	599.00	599.00	11.5	23,438	0.05%
2021/12/13	10.1	606.40	3	607.33	601.00	7.1	23,437	0.03%
2021/12/10	10	603.50	3.1	606.00	605.00	6.9	23,532	0.03%
2021/12/09	10.2	603.61	1	604.99	608.00	9.2	23,598	0.04%
2021/12/08	10.2	604.41	11.2	610.43	602.00	-1	23,667	0.00%
2021/12/07	4	599.97	14.1	600.14	607.00	-10.1	23,591	-0.04%
2021/12/06	4	601.26	0.1	605.00	600.00	4	23,593	0.02%
2021/12/03	26	610.73	0.3	609.00	608.00	25.8	23,830	0.11%
2021/12/02	5.2	610.38	45.6	612.02	615.00	-40.4	23,887	-0.17%
2021/12/01	6	600.82	9.2	598.02	600.00	-3.2	24,062	-0.01%
2021/11/30	6.4	593.29	1	599.00	596.00	5.4	24,563	0.02%
2021/11/29	41.6	596.21	4.2	595.69	593.00	37.4	23,931	0.16%
2021/11/26	19.7	594.85	3	595.67	596.00	16.7	24,042	0.07%
2021/11/25	2.4	603.90	14	604.79	603.00	-11.6	24,477	-0.05%
2021/11/24	12.5	603.69	1.7	604.33	603.00	10.9	24,888	0.04%
2021/11/23	0.2	611.00	7.9	612.68	612.00	-7.7	24,999	-0.03%
2021/11/22	1.1	615.09	4	617.49	615.00	-2.9	25,405	-0.01%
2021/11/19	5.2	617.96	13.8	619.29	618.00	-8.6	25,525	-0.03%
2021/11/18	1	608.00	5.6	611.63	613.00	-4.6	25,347	-0.02%
2021/11/17	1	614.90	5.1	612.16	610.00	-4.1	25,574	-0.02%
2021/11/16	1	610.00	4	609.75	610.00	-3	26,005	-0.01%
2021/11/15	1	607.99	497.1	609.34	608.00	-496.1	26,303	-1.89%	大賣/鉅額交易
2021/11/12	1	603.02	315.2	605.64	604.00	-314.1	26,772	-1.17%	大賣/鉅額交易
2021/11/11	2.1	603.51	4.1	602.79	606.00	-2.1	27,033	-0.01%
2021/11/10	3.1	609.00	9.4	609.52	612.00	-6.2	27,047	-0.02%
2021/11/09	104	612.78	47.8	612.84	611.00	56.2	27,155	0.21%	大買/
2021/11/08	3	601.67	7.4	601.05	602.00	-4.4	26,754	-0.02%
2021/11/05	2	596.50	22.8	597.76	600.00	-20.8	26,758	-0.08%
2021/11/04	12.4	586.96	1.3	586.55	587.00	11	26,490	0.04%
2021/11/03	2	592.50	2.1	594.00	592.00	-0.1	26,481	0.00%
2021/11/02	3.6	593.76	2.2	593.21	592.00	1.4	26,538	0.01%
2021/11/01	0.2	590.71	17	590.00	590.00	-16.8	26,537	-0.06%
2021/10/29	9.4	590.66	2	590.00	590.00	7.4	26,607	0.03%
2021/10/28	6.2	593.66	0.1	595.50	595.00	6.1	26,557	0.02%
2021/10/27	0.1	595.27	3.1	597.93	599.00	-3	26,672	-0.01%
2021/10/26	0.1	598.00	1	597.99	599.00	-1	26,739	0.00%
2021/10/25	4.1	592.23	0	0.00	593.00	4.1	26,792	0.02%
2021/10/22	0	596.00	33.4	597.89	600.00	-33.4	27,115	-0.12%
2021/10/21	9.5	599.08	9.3	601.44	596.00	0.2	27,178	0.00%
2021/10/20	0.2	598.92	8.1	601.49	598.00	-7.9	27,268	-0.03%
2021/10/19	1	599.00	11.9	597.52	600.00	-10.9	27,250	-0.04%
2021/10/18	13.8	596.21	6.4	600.02	590.00	7.4	27,394	0.03%
2021/10/15	3.7	592.05	45.7	594.67	600.00	-42	27,505	-0.15%
2021/10/14	5.2	573.64	0.3	575.16	573.00	4.8	26,875	0.02%
2021/10/13	4.1	571.27	1.5	571.48	571.00	2.7	27,320	0.01%
2021/10/12	10	567.96	13	570.46	575.00	-3	27,970	-0.01%
2021/10/08	9.3	576.27	2.1	579.48	575.00	7.2	27,894	0.03%
2021/10/07	7.5	578.78	10.1	575.93	580.00	-2.6	28,229	-0.01%
2021/10/06	22.1	567.81	7	568.86	571.00	15.1	28,639	0.05%
2021/10/05	17	563.66	0.2	565.00	572.00	16.8	28,619	0.06%
2021/10/04	9.6	571.97	5.5	570.82	572.00	4.1	28,539	0.01%
2021/10/01	27.7	572.61	1.1	573.10	574.00	26.6	28,542	0.09%
2021/09/30	4.3	579.33	1	579.00	580.00	3.3	28,214	0.01%
2021/09/29	69.9	579.52	3.1	579.43	580.00	66.8	27,922	0.24%
2021/09/28	4.4	593.64	1	595.00	594.00	3.4	27,582	0.01%
2021/09/27	1.3	598.60	0.3	598.00	602.00	1	27,608	0.00%
2021/09/24	2.2	594.82	12.1	595.23	598.00	-9.9	27,588	-0.04%
2021/09/23	11.1	589.48	2	590.50	588.00	9.1	27,724	0.03%
2021/09/22	49.5	586.08	1.8	587.17	586.00	47.7	27,840	0.17%
2021/09/17	5.2	600.25	5.7	605.10	600.00	-0.5	27,413	0.00%
2021/09/16	9.7	601.65	2	601.50	600.00	7.7	27,048	0.03%
2021/09/15	6.3	609.83	0.2	610.33	607.00	6.1	26,949	0.02%
2021/09/14	2.2	613.62	21.6	615.95	613.00	-19.5	27,131	-0.07%
2021/09/13	7.5	614.94	1.2	616.06	615.00	6.3	27,354	0.02%
2021/09/10	0.2	620.43	1	621.00	622.00	-0.8	27,838	0.00%
2021/09/09	7.1	615.67	8.3	612.50	619.00	-1.2	28,111	0.00%
2021/09/08	10.5	616.38	22.7	618.41	619.00	-12.3	28,180	-0.04%
2021/09/07	9.4	625.55	10.2	625.39	623.00	-0.8	27,980	0.00%
2021/09/06	24.9	633.40	39.5	628.96	631.00	-14.6	27,971	-0.05%
2021/09/03	4.2	617.18	33.9	617.42	620.00	-29.8	27,449	-0.11%
2021/09/02	7.2	611.11	39.2	612.06	607.00	-32	27,066	-0.12%
2021/09/01	5.7	611.58	19.4	612.85	613.00	-13.7	26,999	-0.05%
2021/08/31	4.6	598.48	48.3	608.88	614.00	-43.6	26,721	-0.16%
2021/08/30	4.2	600.43	61.1	603.24	605.00	-56.9	26,128	-0.22%
2021/08/27	6.1	597.33	16.4	597.69	599.00	-10.4	25,782	-0.04%
2021/08/26	40.6	600.13	20.9	596.41	594.00	19.7	25,682	0.08%
2021/08/25	7.9	578.72	16.9	581.99	585.00	-9	25,316	-0.04%
2021/08/24	2.4	573.00	5.4	573.79	572.00	-3	25,155	-0.01%
2021/08/23	8.3	566.11	8.1	567.03	566.00	0.2	25,251	0.00%
2021/08/20	12.9	555.65	42.3	556.13	552.00	-29.3	25,175	-0.12%
2021/08/19	37.2	563.18	62.1	560.82	559.00	-24.9	25,451	-0.10%
2021/08/18	25.9	570.21	4.1	572.26	574.00	21.9	25,116	0.09%
2021/08/17	0.3	580.31	70	580.97	580.00	-69.7	24,938	-0.28%
2021/08/16	0.9	581.10	7.3	580.54	584.00	-6.4	24,674	-0.03%
2021/08/13	20.6	579.82	2	580.01	581.00	18.6	24,808	0.07%
2021/08/12	1.1	584.11	0	0.00	586.00	1.1	24,928	0.00%
2021/08/11	4.2	586.66	0.1	586.39	590.00	4.1	25,152	0.02%
2021/08/10	0.1	590.20	2	592.50	591.00	-1.9	25,546	-0.01%
2021/08/09	2.2	584.68	3	592.00	595.00	-0.8	26,196	0.00%
2021/08/06	0	590.23	1.2	589.51	591.00	-1.2	26,530	0.00%
2021/08/05	0.1	595.00	10.3	596.17	596.00	-10.2	27,414	-0.04%
2021/08/04	1	597.99	14.1	596.13	596.00	-13.1	29,354	-0.04%
2021/08/03	0	590.33	9.2	592.21	594.00	-9.1	30,002	-0.03%
2021/08/02	1.3	580.52	6.6	586.79	590.00	-5.3	29,962	-0.02%
2021/07/30	3.6	580.46	1.1	580.12	580.00	2.5	30,038	0.01%
2021/07/29	1.8	580.52	1.4	579.52	583.00	0.5	30,233	0.00%
2021/07/28	23.1	575.16	5.1	576.79	579.00	17.9	30,333	0.06%
2021/07/27	6.5	580.95	18.5	580.86	580.00	-12	30,401	-0.04%
2021/07/26	14.7	581.88	3.1	587.52	580.00	11.6	30,799	0.04%
2021/07/23	14.9	584.97	0	0.00	585.00	14.9	30,969	0.05%
2021/07/22	3.2	588.12	15.4	591.59	591.00	-12.3	31,114	-0.04%
2021/07/21	4.5	582.81	68.4	580.66	585.00	-63.9	31,118	-0.21%
2021/07/20	28	581.52	2.1	580.16	581.00	25.8	31,202	0.08%
2021/07/19	43.2	581.31	27	580.96	582.00	16.2	31,407	0.05%
2021/07/16	61	590.87	17	590.59	589.00	44	31,294	0.14%
2021/07/15	37.7	612.14	8.7	613.02	614.00	28.9	30,968	0.09%
2021/07/14	135.6	612.46	31.2	611.52	613.00	104.4	31,179	0.33%	大買/鉅額交易
2021/07/13	26.7	603.87	50.5	604.25	607.00	-23.8	30,943	-0.08%
2021/07/12	4.3	593.45	16.2	595.48	593.00	-11.9	30,876	-0.04%
2021/07/09	25	581.71	7.2	582.36	584.00	17.7	30,911	0.06%
2021/07/08	4.2	588.37	1	589.00	588.00	3.2	30,928	0.01%
2021/07/07	3.5	590.43	28.6	592.19	594.00	-25	31,008	-0.08%
2021/07/06	0.6	592.55	2.4	592.25	592.00	-1.8	31,101	-0.01%
2021/07/05	6.1	593.31	6	595.00	591.00	0.1	31,340	0.00%
2021/07/02	6.5	588.39	2	588.00	588.00	4.5	31,258	0.01%
2021/07/01	2.5	593.39	6.2	594.48	593.00	-3.7	31,362	-0.01%
2021/06/30	1.2	596.64	11.2	597.08	595.00	-10	31,667	-0.03%
2021/06/29	3.2	595.94	6.5	594.50	595.00	-3.3	31,970	-0.01%
2021/06/28	1.2	587.36	2.6	589.57	590.00	-1.3	32,137	0.00%
2021/06/25	1.6	590.66	5.1	593.77	591.00	-3.5	32,438	-0.01%
2021/06/24	2.2	590.54	0.1	594.00	590.00	2	32,754	0.01%
2021/06/23	1.3	587.10	31.4	589.65	595.00	-30.1	33,092	-0.09%
2021/06/22	29.9	580.87	23	583.96	578.00	6.9	33,647	0.02%
2021/06/21	67.6	586.09	7.1	587.68	583.00	60.5	34,968	0.17%
2021/06/18	10.3	603.09	2.7	602.71	603.00	7.5	34,720	0.02%
2021/06/17	13.8	600.08	12.2	601.84	606.00	1.7	34,743	0.00%
2021/06/16	8.2	606.36	15.2	606.66	605.00	-7	35,540	-0.02%
2021/06/15	4.1	608.22	13.7	607.22	609.00	-9.6	35,598	-0.03%
2021/06/11	5.6	601.53	47.3	602.05	602.00	-41.7	35,823	-0.12%
2021/06/10	1.1	595.27	12	595.11	599.00	-10.9	36,035	-0.03%
2021/06/09	12	584.86	6.5	585.65	586.00	5.5	36,016	0.02%
2021/06/08	6.1	589.85	1.1	593.92	589.00	5	36,234	0.01%
2021/06/07	10.4	588.89	7.4	592.38	592.00	3	36,918	0.01%
2021/06/04	7.1	591.88	4.8	593.19	595.00	2.3	37,301	0.01%
2021/06/03	3.1	597.32	12.5	599.11	596.00	-9.4	38,183	-0.02%
2021/06/02	2.6	595.14	159.6	597.00	595.00	-157	38,551	-0.41%	大賣/鉅額交易
2021/06/01	3.1	597.30	6.2	596.67	598.00	-3.1	39,517	-0.01%
2021/05/31	2.2	596.24	12.2	594.83	597.00	-10	40,346	-0.02%
2021/05/28	7.3	588.73	47.2	588.19	590.00	-39.9	40,639	-0.10%
2021/05/27	15.6	575.71	3.1	577.98	582.00	12.6	41,053	0.03%
2021/05/26	68	584.31	4.2	584.48	585.00	63.9	41,879	0.15%
2021/05/25	4.5	577.64	23.5	581.44	583.00	-19	42,287	-0.04%
2021/05/24	23.4	569.99	49.1	569.74	568.00	-25.7	42,837	-0.06%
2021/05/21	5.9	571.91	8.3	571.01	573.00	-2.4	43,410	-0.01%
2021/05/20	6.3	564.48	5	563.80	567.00	1.3	43,561	0.00%
2021/05/19	82.5	569.04	8	567.13	567.00	74.5	43,903	0.17%
2021/05/18	69.3	569.11	28.8	566.86	572.00	40.4	44,304	0.09%
2021/05/17	31.9	547.81	57.8	548.87	549.00	-25.9	45,369	-0.06%
2021/05/14	15.7	555.69	36.9	555.45	557.00	-21.1	45,319	-0.05%
2021/05/13	55.3	550.88	25.5	553.45	547.00	29.8	45,467	0.07%
2021/05/12	89.8	549.21	98.8	554.89	560.00	-9	45,166	-0.02%
2021/05/11	96	575.13	16.1	573.52	571.00	79.9	44,280	0.18%
2021/05/10	13.7	591.49	5.3	590.39	589.00	8.4	44,416	0.02%
2021/05/07	23	596.87	15.7	596.56	599.00	7.3	45,584	0.02%
2021/05/06	14	585.11	7.5	583.49	587.00	6.4	46,722	0.01%
2021/05/05	16.4	587.30	7.2	587.34	585.00	9.1	47,208	0.02%
2021/05/04	25.1	587.34	35.7	587.90	591.00	-10.7	48,387	-0.02%
2021/05/03	44.7	591.27	8.6	590.82	588.00	36.2	49,264	0.07%
2021/04/29	8.3	601.85	11.2	606.10	600.00	-2.9	50,651	-0.01%
2021/04/28	21.6	603.26	9.1	603.56	602.00	12.5	51,603	0.02%
2021/04/27	11.4	608.04	6.3	608.77	610.00	5.1	52,569	0.01%
2021/04/26	14.4	607.94	23.5	607.52	610.00	-9.1	52,974	-0.02%
2021/04/23	8.1	594.62	25.3	596.76	602.00	-17.2	53,221	-0.03%
2021/04/22	18	593.99	29.4	593.55	591.00	-11.4	54,289	-0.02%
2021/04/21	38.5	594.91	6.4	594.43	592.00	32.1	54,977	0.06%
2021/04/20	20.6	598.41	7.9	599.21	602.00	12.7	55,381	0.02%
2021/04/19	17.6	603.10	6.1	603.62	603.00	11.4	55,639	0.02%
2021/04/16	66.1	606.47	11.7	606.60	610.00	54.4	56,050	0.10%
2021/04/15	9.5	611.04	102	613.83	619.00	-92.6	56,233	-0.16%	大賣/
2021/04/14	18.6	606.12	28.2	607.51	612.00	-9.7	56,528	-0.02%
2021/04/13	11.7	607.55	45.3	607.41	605.00	-33.6	56,911	-0.06%
2021/04/12	23.6	607.68	11.3	606.44	605.00	12.3	57,051	0.02%
2021/04/09	12.3	611.79	26.7	610.69	610.00	-14.4	57,321	-0.03%
2021/04/08	5.6	606.09	27.4	609.46	613.00	-21.8	57,365	-0.04%
2021/04/07	13.6	609.18	18.2	609.72	610.00	-4.7	57,737	-0.01%
2021/04/06	31.5	613.10	29.9	612.74	610.00	1.6	57,660	0.00%
2021/04/01	12.1	599.40	56.4	597.61	602.00	-44.3	57,368	-0.08%
2021/03/31	38.4	589.79	31.9	589.82	587.00	6.5	56,856	0.01%
2021/03/30	16.1	595.39	11.9	596.43	597.00	4.3	56,461	0.01%
2021/03/29	9.4	598.54	14.7	599.55	599.00	-5.3	56,211	-0.01%
2021/03/26	26.3	583.60	26.5	587.10	590.00	-0.2	55,953	0.00%
2021/03/25	65.2	572.82	16.6	575.09	575.00	48.6	55,920	0.09%
2021/03/24	83.3	577.83	62.9	577.37	576.00	20.3	55,457	0.04%
2021/03/23	8.1	594.80	11	598.00	594.00	-2.9	54,309	-0.01%
2021/03/22	18.8	589.92	25.4	594.53	593.00	-6.6	54,686	-0.01%
2021/03/19	61.6	594.00	13.1	593.38	591.00	48.4	54,782	0.09%
2021/03/18	23.6	604.15	3.9	606.77	602.00	19.7	54,107	0.04%
2021/03/17	36.7	606.55	13	603.96	604.00	23.7	54,378	0.04%
2021/03/16	15.1	609.81	26.3	609.57	613.00	-11.1	54,428	-0.02%
2021/03/15	12.8	610.90	12.3	611.41	611.00	0.6	54,533	0.00%
2021/03/12	22.7	613.74	31.3	613.00	614.00	-8.6	54,756	-0.02%
2021/03/11	17.2	605.30	35.2	605.95	609.00	-18.1	54,940	-0.03%
2021/03/10	19.4	596.93	41.8	595.63	597.00	-22.4	54,886	-0.04%
2021/03/09	44.5	589.68	35.3	590.95	595.00	9.2	54,812	0.02%
2021/03/08	38.9	602.06	29.7	603.51	598.00	9.2	54,509	0.02%
2021/03/05	65.7	594.81	29.3	597.35	601.00	36.4	54,407	0.07%
2021/03/04	73.5	604.33	10.2	605.51	601.00	63.3	55,072	0.12%
2021/03/03	22.9	611.17	38.5	610.96	622.00	-15.6	54,495	-0.03%
2021/03/02	54	615.19	15.2	616.87	609.00	38.8	54,173	0.07%
2021/02/26	124.8	611.48	11.2	614.78	606.00	113.6	53,964	0.21%	大買/鉅額交易
2021/02/25	9.9	631.54	20.1	633.35	635.00	-10.3	52,692	-0.02%
2021/02/24	53.3	628.87	52.6	627.96	625.00	0.6	52,607	0.00%
2021/02/23	29.4	638.21	13	640.16	641.00	16.3	52,044	0.03%
2021/02/22	27.8	655.48	8.4	659.75	650.00	19.3	51,947	0.04%
2021/02/19	30.8	652.45	24.2	651.31	652.00	6.5	52,176	0.01%
2021/02/18	41.8	660.61	13.9	660.14	660.00	27.9	52,545	0.05%
2021/02/17	59.4	664.60	47	664.23	663.00	12.4	53,026	0.02%
2021/02/05	30.3	634.71	13.8	635.02	632.00	16.6	51,751	0.03%
2021/02/04	23.8	624.34	37.4	626.42	627.00	-13.7	51,532	-0.03%
2021/02/03	21.8	634.87	31.3	634.37	630.00	-9.6	51,372	-0.02%
2021/02/02	239.2	630.39	57.8	630.72	632.00	181.4	51,141	0.35%	大買/鉅額交易
2021/02/01	43	602.29	76.9	600.62	611.00	-33.9	50,489	-0.07%
2021/01/29	126.9	602.43	37.9	603.67	591.00	89	49,869	0.18%	大買/
2021/01/28	131.9	602.05	52.5	602.35	601.00	79.4	48,943	0.16%	大買/
2021/01/27	151.9	619.33	38.5	618.13	615.00	113.4	47,962	0.24%	大買/鉅額交易
2021/01/26	132.7	627.04	97.5	621.47	617.00	35.3	47,470	0.07%	大買/
2021/01/25	144.9	635.29	61.6	634.18	633.00	83.3	46,362	0.18%	大買/
2021/01/22	156.8	656.47	43.6	655.42	649.00	113.1	45,606	0.25%	大買/鉅額交易
2021/01/21	86.2	663.43	52.1	662.26	673.00	34.1	44,212	0.08%
2021/01/20	83.3	643.00	38.1	641.26	647.00	45.3	43,140	0.10%
2021/01/19	37.1	621.74	33.3	623.28	627.00	3.8	42,109	0.01%
2021/01/18	16.5	601.57	33.8	602.55	607.00	-17.4	41,518	-0.04%
2021/01/15	66	615.42	55.9	612.95	601.00	10.1	41,069	0.02%
2021/01/14	66.3	592.70	55.5	592.61	592.00	10.8	39,930	0.03%
2021/01/13	40.1	598.79	31.9	600.51	605.00	8.2	39,145	0.02%
2021/01/12	56.4	587.89	55.6	588.29	591.00	0.9	38,521	0.00%
2021/01/11	43.8	578.60	23.5	577.15	584.00	20.3	38,259	0.05%
2021/01/08	58.3	576.31	35	577.18	580.00	23.3	38,224	0.06%
2021/01/07	21.2	562.34	31.9	563.16	565.00	-10.7	38,028	-0.03%
2021/01/06	21.7	549.03	42.1	550.99	549.00	-20.4	37,855	-0.05%
2021/01/05	11.4	537.95	4.1	541.22	542.00	7.3	37,732	0.02%
2021/01/04	10.6	535.92	5.9	537.63	536.00	4.7	38,236	0.01%
2020/12/31	14.1	527.29	44.4	527.50	530.00	-30.3	38,602	-0.08%
2020/12/30	12.1	524.44	21.2	521.46	525.00	-9	38,818	-0.02%
2020/12/29	4.5	514.42	9	514.78	515.00	-4.5	38,642	-0.01%
2020/12/28	3.2	513.62	9.5	514.42	515.00	-6.3	38,859	-0.02%
2020/12/25	8.2	511.62	7.2	513.16	511.00	1	38,996	0.00%
2020/12/24	3	510.00	3	510.00	510.00	0	39,326	0.00%
2020/12/23	5.3	508.67	3	508.33	509.00	2.3	39,646	0.01%
2020/12/22	21.1	511.34	7.3	510.44	509.00	13.8	39,989	0.03%
2020/12/21	22.3	513.58	23.3	513.38	516.00	-1	40,943	0.00%
2020/12/18	6.3	508.74	8.2	509.88	510.00	-1.9	41,123	0.00%
2020/12/17	23.5	510.31	8.3	512.58	508.00	15.3	41,059	0.04%
2020/12/16	18.5	512.25	15.1	513.15	512.00	3.4	41,077	0.01%
2020/12/15	35.2	505.50	18.2	505.74	504.00	17	41,083	0.04%
2020/12/14	39.6	510.20	6.1	509.36	508.00	33.5	41,120	0.08%
2020/12/11	22.6	511.22	13	512.92	516.00	9.6	41,686	0.02%
2020/12/10	41.4	512.32	20.3	511.89	512.00	21.1	41,575	0.05%
2020/12/09	74	521.06	19	520.89	520.00	55	41,518	0.13%
2020/12/08	20.4	517.70	41.9	519.22	524.00	-21.5	41,368	-0.05%
2020/12/07	15	510.39	14.5	510.58	514.00	0.5	41,273	0.00%
2020/12/04	20.4	501.82	34.4	501.80	503.00	-14	41,210	-0.03%
2020/12/03	16.3	497.43	7.2	497.36	497.00	9.1	40,753	0.02%
2020/12/02	11.5	496.53	32.3	497.79	499.00	-20.8	40,690	-0.05%
2020/12/01	6.1	486.90	9	487.34	490.00	-2.9	40,613	-0.01%
2020/11/30	59.6	483.39	16.2	487.51	480.50	43.4	40,578	0.11%
2020/11/27	9.2	488.20	3	489.53	489.00	6.2	39,162	0.02%
2020/11/26	109.1	489.33	17.1	490.42	489.00	92	39,236	0.23%	大買/
2020/11/25	248.9	489.05	18.2	489.20	487.00	230.7	40,109	0.58%	大買/鉅額交易
2020/11/24	24.4	494.37	5.6	493.29	492.00	18.8	40,365	0.05%
2020/11/23	14.5	494.74	20.1	496.10	496.50	-5.6	40,657	-0.01%
2020/11/20	111.2	488.46	7.1	488.44	488.00	104.1	40,675	0.26%	大買/鉅額交易
2020/11/19	322.8	491.91	30	490.52	490.00	292.8	40,736	0.72%	大買/鉅額交易
2020/11/18	33.7	490.88	33.5	493.42	497.00	0.2	40,806	0.00%
2020/11/17	349.4	495.29	22.3	492.10	485.50	327.1	40,662	0.80%	大買/鉅額交易
2020/11/16	43.4	477.28	90.7	475.66	484.00	-47.3	40,705	-0.12%
2020/11/13	4.5	458.43	28.1	460.14	462.00	-23.6	39,864	-0.06%
2020/11/12	6.7	461.21	29.8	461.80	458.00	-23.1	40,040	-0.06%
2020/11/11	10	451.67	24.2	454.96	457.00	-14.1	39,939	-0.04%
2020/11/10	31.1	451.71	51.7	450.34	451.00	-20.6	39,717	-0.05%
2020/11/09	16.7	455.42	44	457.24	458.50	-27.3	39,875	-0.07%
2020/11/06	6.3	453.24	24.1	453.04	452.50	-17.8	40,088	-0.04%
2020/11/05	6.1	446.36	60.8	449.00	451.00	-54.7	40,159	-0.14%
2020/11/04	36.5	448.80	32.6	448.04	450.00	3.9	40,178	0.01%
2020/11/03	31.2	440.12	12.1	440.02	441.00	19.1	40,162	0.05%
2020/11/02	23.7	430.93	4	433.13	435.50	19.7	40,339	0.05%
2020/10/30	38.3	433.85	35	435.27	432.00	3.3	40,567	0.01%
2020/10/29	51.6	437.12	11	437.86	437.00	40.6	40,460	0.10%
2020/10/28	28.8	444.93	4	444.25	444.00	24.8	41,043	0.06%
2020/10/27	20.7	446.99	4	447.88	447.00	16.7	41,462	0.04%
2020/10/26	13.2	451.38	4	451.39	450.00	9.2	42,280	0.02%
2020/10/23	9	453.06	5	454.60	452.00	4	43,453	0.01%
2020/10/22	7	451.21	10	452.05	455.00	-3	45,906	-0.01%
2020/10/21	31	453.69	5	454.30	453.00	26	47,165	0.06%
2020/10/20	6.5	453.38	8	454.63	451.00	-1.5	48,141	0.00%
2020/10/19	18.2	453.94	11	454.68	457.50	7.2	48,474	0.01%
2020/10/16	29.2	450.57	15.3	452.30	449.00	13.9	48,628	0.03%
2020/10/15	13.2	454.49	25	454.40	453.00	-11.9	48,917	-0.02%
2020/10/14	20	458.00	3.3	458.75	459.00	16.7	48,833	0.03%
2020/10/13	14	461.79	35	460.34	462.00	-21	49,248	-0.04%
2020/10/12	9.2	459.45	47	459.65	460.00	-37.8	49,622	-0.08%
2020/10/08	4	450.38	68.1	451.40	453.00	-64.1	49,767	-0.13%
2020/10/07	9	437.28	17	442.15	443.00	-8	49,781	-0.02%
2020/10/06	12	438.83	31	439.45	439.50	-19	49,865	-0.04%
2020/10/05	12	434.17	9.5	436.15	432.50	2.5	50,282	0.00%
2020/09/30	8.2	432.54	18	433.42	433.00	-9.8	50,324	-0.02%
2020/09/29	16	431.34	8	432.06	431.00	8	50,380	0.02%
2020/09/28	12.1	427.15	16	429.66	431.50	-4	50,826	-0.01%
2020/09/25	33.1	424.54	22	424.48	424.00	11.1	51,210	0.02%
2020/09/24	83.4	425.39	14	424.71	423.00	69.4	51,452	0.13%
2020/09/23	47	433.73	7	432.71	433.50	40	50,700	0.08%
2020/09/22	21	437.72	16	438.66	437.00	5	50,432	0.01%
2020/09/21	31.1	443.83	18	445.78	440.00	13.1	50,647	0.03%
2020/09/18	48	446.04	12	446.38	444.00	36	50,933	0.07%
2020/09/17	28	449.50	9	451.61	448.50	19	50,962	0.04%
2020/09/16	76.1	458.57	43.5	458.48	458.00	32.6	50,951	0.06%
2020/09/15	28	443.13	8	444.56	445.00	20	50,504	0.04%
2020/09/14	18	438.67	17.1	440.15	441.00	1	50,656	0.00%
2020/09/11	9	435.44	38	434.11	436.50	-29	50,490	-0.06%
2020/09/10	4	431.88	47.1	432.69	435.00	-43.1	50,494	-0.09%
2020/09/09	25.1	424.16	6.4	427.22	427.00	18.7	50,519	0.04%
2020/09/08	7.4	430.10	11.1	430.83	431.00	-3.7	50,694	-0.01%
2020/09/07	20.3	427.50	23	426.17	426.00	-2.7	51,064	-0.01%
2020/09/04	69.3	429.57	37	429.62	429.00	32.3	51,367	0.06%
2020/09/03	6.1	436.57	44.7	436.87	436.00	-38.6	51,266	-0.08%
2020/09/02	9.2	437.28	1	438.82	433.00	8.2	51,290	0.02%
2020/09/01	7	431.21	19	432.24	435.00	-12	51,547	-0.02%
2020/08/31	26.2	430.24	5.6	435.92	426.50	20.6	51,639	0.04%
2020/08/28	62	436.19	78	435.51	435.00	-16	51,059	-0.03%
2020/08/27	36	450.26	21	448.45	444.00	15	51,199	0.03%
2020/08/26	23	438.65	27	438.17	442.00	-4	50,729	-0.01%
2020/08/25	4	433.50	16.1	433.23	434.50	-12.1	50,673	-0.02%
2020/08/24	21.1	429.41	18	430.14	428.00	3.1	51,403	0.01%
2020/08/21	8	423.94	33	423.50	424.50	-25	51,070	-0.05%
2020/08/20	94.1	417.18	60	413.94	415.00	34.1	50,767	0.07%
2020/08/19	27.1	431.47	12	433.33	427.50	15.1	50,082	0.03%
2020/08/18	21.1	434.99	8.2	436.50	433.00	12.9	50,005	0.03%
2020/08/17	7	431.09	31.4	432.76	435.00	-24.4	49,980	-0.05%
2020/08/14	22	425.27	5	426.50	427.00	17	49,928	0.03%
2020/08/13	12.1	427.39	44	427.22	429.00	-31.9	50,082	-0.06%
2020/08/12	52.1	420.76	31.4	420.36	419.00	20.7	50,197	0.04%
2020/08/11	20.1	430.40	4.4	431.68	429.00	15.7	50,744	0.03%
2020/08/10	9	433.78	5	435.10	435.50	4	50,878	0.01%
2020/08/07	23.1	430.68	17.1	430.60	433.00	6	50,848	0.01%
2020/08/06	28.4	433.87	25	435.02	435.00	3.4	50,674	0.01%
2020/08/05	36.5	428.58	22	429.89	429.00	14.5	50,858	0.03%
2020/08/04	32	421.25	20.2	422.68	425.50	11.8	50,551	0.02%
2020/08/03	70.3	418.38	74	416.68	416.00	-3.7	50,403	-0.01%
2020/07/31	31	427.29	7	427.94	425.50	24	49,593	0.05%
2020/07/30	79.7	433.96	39.6	434.58	434.00	40.1	49,333	0.08%
2020/07/29	83.1	425.40	29.2	424.00	422.00	53.8	48,572	0.11%
2020/07/28	102.1	451.66	88.3	447.87	435.00	13.8	48,340	0.03%	大買/
2020/07/27	53.1	422.46	85.2	422.65	424.50	-32.2	46,492	-0.07%
2020/07/24	36.3	388.59	61	389.15	386.00	-24.7	45,576	-0.05%
2020/07/23	18.2	380.93	25.6	380.95	381.50	-7.4	44,756	-0.02%
2020/07/22	39	382.66	23.6	383.54	384.00	15.4	44,645	0.03%
2020/07/21	40	382.89	83.3	379.89	383.00	-43.3	44,350	-0.10%
2020/07/20	25	367.14	7.4	365.37	366.00	17.7	43,940	0.04%
2020/07/17	56	365.73	62.3	363.95	367.00	-6.3	43,931	-0.01%
2020/07/16	73.1	356.39	48	357.36	357.50	25.1	43,861	0.06%
2020/07/15	42.3	367.14	30	367.63	363.00	12.3	43,415	0.03%
2020/07/14	43	359.69	64	358.07	363.50	-21	44,130	-0.05%
2020/07/13	44.1	352.68	28	352.25	354.50	16.1	43,900	0.04%
2020/07/10	14.1	347.68	72.9	349.17	348.50	-58.9	44,021	-0.13%
2020/07/09	45.3	345.11	37	345.27	345.00	8.3	43,822	0.02%
2020/07/08	29	342.05	24	341.21	341.00	5	43,601	0.01%
2020/07/07	38	340.80	90	340.69	338.50	-52	43,544	-0.12%
2020/07/06	27.2	336.54	26.2	335.40	338.00	1	43,022	0.00%
2020/07/03	18	328.44	50.7	328.49	329.50	-32.7	42,699	-0.08%
2020/07/02	26	321.27	37.2	320.39	322.00	-11.2	42,624	-0.03%
2020/07/01	3.2	316.91	43.3	316.34	317.50	-40.1	42,988	-0.09%
2020/06/30	19	312.84	14.1	312.37	313.00	4.9	43,237	0.01%
2020/06/29	67.3	312.12	12.6	313.56	312.00	54.7	43,234	0.13%
2020/06/24	35.5	317.68	49.1	318.83	317.50	-13.6	43,110	-0.03%
2020/06/23	31	313.70	23.2	315.55	315.00	7.8	43,353	0.02%
2020/06/22	31	313.42	6.1	315.56	312.00	24.9	43,544	0.06%
2020/06/19	13.2	312.51	2	314.50	314.50	11.2	44,245	0.03%
2020/06/18	6.1	313.36	18	313.69	314.50	-11.9	44,808	-0.03%
2020/06/17	20.1	315.06	6	315.08	315.00	14.1	45,596	0.03%
2020/06/16	6.1	315.51	45	316.00	315.00	-38.9	47,647	-0.08%
2020/06/15	84	312.80	8.2	312.58	309.50	75.8	49,714	0.15%
2020/06/12	19.1	315.56	42	315.61	316.00	-22.9	50,819	-0.05%
2020/06/11	18.2	322.75	32.1	321.61	320.50	-13.9	52,072	-0.03%
2020/06/10	25	321.70	16	321.72	322.50	9	52,966	0.02%
2020/06/09	13.1	316.05	30.1	316.77	319.00	-17	54,797	-0.03%
2020/06/08	7.3	316.55	38.1	316.86	318.00	-30.9	56,080	-0.06%
2020/06/05	17	310.35	50.1	309.47	311.50	-33.1	56,277	-0.06%
2020/06/04	29	305.41	35.2	305.16	306.00	-6.2	56,760	-0.01%
2020/06/03	16	300.75	30	299.97	301.00	-14	57,448	-0.02%
2020/06/02	4	296.38	13	296.38	296.50	-9	57,219	-0.02%
2020/06/01	1	294.50	28	295.66	295.50	-27	57,437	-0.05%
2020/05/29	38	290.83	1	292.50	292.00	37	57,556	0.06%
2020/05/28	4.1	294.02	8	294.63	294.00	-3.9	57,055	-0.01%
2020/05/27	7.3	296.93	11	296.45	296.50	-3.7	57,910	-0.01%
2020/05/26	4	296.38	28	296.04	295.50	-24	58,540	-0.04%
2020/05/25	17	289.97	7	292.29	292.00	10	58,984	0.02%
2020/05/22	40.2	292.02	2	292.00	292.00	38.2	59,140	0.06%
2020/05/21	5	296.10	20	297.30	297.50	-15	59,165	-0.03%
2020/05/20	2.2	292.47	11	292.95	294.00	-8.8	59,029	-0.01%
2020/05/19	21	292.24	15	292.63	291.50	6	58,934	0.01%
2020/05/18	89.2	291.17	12.1	291.10	290.00	77.1	58,727	0.13%
2020/05/15	12.1	296.59	18	297.28	298.00	-6	58,342	-0.01%
2020/05/14	19	293.37	4	293.38	293.00	15	57,899	0.03%
2020/05/13	9	294.39	3.3	295.58	297.00	5.7	57,612	0.01%
2020/05/12	39.2	296.17	2.7	295.70	295.00	36.5	57,555	0.06%
2020/05/11	5	300.21	12	300.50	301.00	-7	57,315	-0.01%
2020/05/08	23.2	297.88	7	298.71	297.50	16.2	57,295	0.03%
2020/05/07	15.1	297.41	16	296.72	297.50	-0.9	57,269	0.00%
2020/05/06	10	293.76	8.2	295.18	296.00	1.8	57,288	0.00%
2020/05/05	12	296.67	18	296.61	295.50	-6	57,205	-0.01%
2020/05/04	73	295.56	6	295.08	295.00	67	57,424	0.12%
2020/04/30	15	303.73	34.2	303.96	304.50	-19.2	57,096	-0.03%
2020/04/29	4	298.76	16	299.50	299.00	-12	57,168	-0.02%
2020/04/28	17.1	295.48	45	296.00	296.50	-28	57,474	-0.05%
2020/04/27	5	297.70	7	297.64	298.00	-2	58,939	0.00%
2020/04/24	12	294.50	2	295.50	294.00	10	58,841	0.02%
2020/04/23	24.1	297.89	6	299.50	295.50	18.1	59,274	0.03%
2020/04/22	28	292.14	15.1	292.68	294.00	12.9	59,536	0.02%
2020/04/21	69.4	297.52	8	297.56	295.00	61.4	59,623	0.10%
2020/04/20	17.1	304.94	5	305.50	304.00	12.1	59,103	0.02%
2020/04/17	21.1	302.84	88.1	304.72	306.50	-67	58,925	-0.11%
2020/04/16	9.2	285.73	9	286.83	286.50	0.2	57,438	0.00%
2020/04/15	11.1	287.38	4.2	287.21	287.50	6.9	57,166	0.01%
2020/04/14	7.1	285.01	10.1	284.56	285.00	-3	56,872	-0.01%
2020/04/13	12	279.50	4	280.13	278.50	8	56,906	0.01%
2020/04/10	19	279.66	7	280.15	279.50	12	57,291	0.02%
2020/04/09	12	284.71	40	287.00	283.00	-28	57,534	-0.05%
2020/04/08	13.2	284.81	21	284.86	285.00	-7.8	57,603	-0.01%
2020/04/07	10	283.10	22	283.02	283.00	-12	57,355	-0.02%
2020/04/06	6	272.00	8	273.81	275.50	-2	56,901	0.00%
2020/04/01	13.5	273.41	11	274.41	271.50	2.5	56,240	0.00%
2020/03/31	10.1	272.32	53	272.42	274.00	-42.9	55,690	-0.08%
2020/03/30	82	265.79	9	265.72	267.50	73	55,081	0.13%
2020/03/27	57	280.38	24	277.17	273.00	33	54,487	0.06%
2020/03/26	7.4	278.38	55	278.03	280.00	-47.6	53,785	-0.09%
2020/03/25	54	278.27	41	277.87	277.00	13	54,341	0.02%
2020/03/24	38.2	269.75	88	269.76	267.50	-49.9	53,932	-0.09%
2020/03/23	65	258.31	18	258.47	255.00	47	53,228	0.09%
2020/03/20	119.1	262.48	88.1	263.62	270.00	31	52,635	0.06%	大買/
2020/03/19	168.2	245.38	76	246.77	248.00	92.2	50,567	0.18%	大買/
2020/03/18	122.3	265.69	22	267.75	260.00	100.3	48,859	0.21%	大買/
2020/03/17	64.2	268.74	65.8	269.14	268.00	-1.6	47,783	0.00%
2020/03/16	44.2	282.19	274	280.27	276.50	-229.8	46,285	-0.50%	大賣/鉅額交易
2020/03/13	94.2	278.32	82.3	280.61	290.00	11.9	44,900	0.03%
2020/03/12	62.5	293.13	38.3	295.66	294.00	24.2	42,791	0.06%
2020/03/11	34.3	307.15	14.5	307.07	302.00	19.7	41,198	0.05%
2020/03/10	40.1	303.81	25.5	304.86	307.00	14.5	40,739	0.04%
2020/03/09	80.1	306.98	7.2	308.07	305.50	72.9	39,966	0.18%
2020/03/06	46.2	316.76	0	0.00	315.00	46.2	38,915	0.12%
2020/03/05	21	323.81	12.1	324.95	323.00	8.9	38,459	0.02%
2020/03/04	12.2	320.51	10	319.05	320.50	2.2	38,344	0.01%
2020/03/03	16	317.91	16.1	318.03	317.50	-0.1	37,946	0.00%
2020/03/02	50.2	309.61	27	310.63	311.00	23.2	37,427	0.06%
2020/02/27	17.4	317.19	69.4	316.21	316.00	-52	37,785	-0.14%
2020/02/26	29	317.88	13	319.43	318.50	16	37,092	0.04%
2020/02/25	8.3	321.01	6	320.83	322.00	2.3	36,497	0.01%
2020/02/24	17	320.21	1	320.50	320.00	16	36,363	0.04%
2020/02/21	0.5	326.00	8	324.50	325.00	-7.6	36,043	-0.02%
2020/02/20	44	327.27	4	325.50	325.50	40	36,190	0.11%
2020/02/19	34.6	325.03	3	323.85	326.50	31.6	36,052	0.09%
2020/02/18	53.1	324.60	12	324.33	322.00	41.1	35,887	0.11%
2020/02/17	6	331.34	7.6	331.44	331.50	-1.5	35,121	0.00%
2020/02/14	0.1	336.00	3	336.33	335.00	-2.9	35,159	-0.01%
2020/02/13	1	335.01	5.1	335.70	335.00	-4.1	35,169	-0.01%
2020/02/12	2	334.51	7	335.36	335.00	-5	35,375	-0.01%
2020/02/11	8	331.63	14	330.75	331.50	-6	35,176	-0.02%
2020/02/10	5	324.60	10	327.00	327.50	-5	35,189	-0.01%
2020/02/07	5	328.00	10	328.35	328.00	-5	35,047	-0.01%
2020/02/06	8.1	329.46	58.5	330.18	332.50	-50.4	35,103	-0.14%
2020/02/05	10.1	326.47	15	327.30	327.50	-4.9	35,363	-0.01%
2020/02/04	24.1	323.84	37	320.23	325.00	-12.9	35,255	-0.04%
2020/02/03	35.2	314.61	17	314.85	315.00	18.2	35,073	0.05%
2020/01/31	9	321.17	12	320.96	320.00	-3	34,623	-0.01%
2020/01/30	47.2	321.24	24.4	324.20	316.50	22.8	34,194	0.07%
2020/01/20	8.7	333.68	15	334.50	333.00	-6.3	32,441	-0.02%
2020/01/17	32	333.63	4	334.00	333.00	28	32,276	0.09%
2020/01/16	74	333.12	10.2	335.54	334.50	63.8	31,895	0.20%
2020/01/15	14	339.82	6.1	339.69	340.00	8	31,453	0.03%
2020/01/14	4.1	345.14	23	345.43	346.00	-18.9	31,096	-0.06%
2020/01/13	3	341.00	5	341.40	341.50	-2	31,170	-0.01%
2020/01/10	23	337.28	4	338.63	339.50	19	31,411	0.06%
2020/01/09	2.1	336.05	35	336.36	337.50	-32.9	31,631	-0.10%
2020/01/08	21.1	326.36	1	330.50	329.50	20.1	31,778	0.06%
2020/01/07	34.1	329.51	40	329.63	329.50	-5.9	31,785	-0.02%
2020/01/06	34	332.84	21	333.90	332.00	13	31,715	0.04%
2020/01/03	16	340.00	22	343.43	339.50	-6	31,540	-0.02%
2020/01/02	3.1	337.21	6.7	337.59	339.00	-3.7	31,430	-0.01%
2019/12/31	25.3	331.71	1	331.50	331.00	24.3	31,193	0.08%
2019/12/30	7	336.07	4	338.13	334.50	3	31,399	0.01%
2019/12/27	2.1	337.53	14	337.68	338.00	-11.9	31,572	-0.04%
2019/12/26	3	332.67	0	0.00	333.00	3	31,782	0.01%
2019/12/25	3	333.33	0	0.00	333.00	3	32,786	0.01%
2019/12/24	12.1	332.34	3	333.33	332.00	9.1	33,269	0.03%
2019/12/23	6.2	331.42	4	331.38	334.00	2.2	33,544	0.01%
2019/12/20	95.2	330.71	11	329.91	329.00	84.2	33,452	0.25%
2019/12/19	79	337.01	2	336.50	335.00	77	32,420	0.24%
2019/12/18	16	343.44	5	343.50	344.50	11	31,724	0.03%
2019/12/17	56.2	339.55	13.1	341.61	345.00	43.1	31,795	0.14%
2019/12/16	134.1	336.34	3	336.50	336.00	131.1	31,536	0.42%	大買/鉅額交易
2019/12/13	17.6	340.45	23.2	340.74	339.00	-5.6	31,772	-0.02%
2019/12/12	36.4	328.76	40	328.63	331.50	-3.7	31,264	-0.01%
2019/12/11	2.1	315.92	6	315.67	319.00	-3.9	30,929	-0.01%
2019/12/10	2	313.75	22	313.07	313.50	-20	30,843	-0.06%
2019/12/09	1.1	316.00	5.1	315.60	316.00	-4	31,103	-0.01%
2019/12/06	4	313.13	6	313.42	313.00	-2	31,204	-0.01%
2019/12/05	1.1	309.22	11	310.73	312.00	-9.9	31,196	-0.03%
2019/12/04	13.1	304.85	7	304.93	306.00	6.1	31,045	0.02%
2019/12/03	8	305.51	1	307.00	307.00	7	31,433	0.02%
2019/12/02	16	307.00	5	307.20	307.50	11	31,397	0.04%
2019/11/29	15	306.17	4	306.50	305.00	11	31,426	0.04%
2019/11/28	2	309.00	0	0.00	309.50	2	31,154	0.01%
2019/11/27	5.7	308.46	3	311.00	311.00	2.7	31,422	0.01%
2019/11/26	5.2	307.06	1.6	309.31	307.00	3.5	31,441	0.01%
2019/11/25	1	309.49	3	309.00	307.00	-2	30,007	-0.01%
2019/11/22	2	309.00	1	310.00	309.00	1	30,519	0.00%
2019/11/21	15	308.57	12	309.13	311.00	3	30,634	0.01%
2019/11/20	9	312.72	6.2	313.34	313.50	2.9	30,402	0.01%
2019/11/19	7.1	312.89	19	312.63	315.00	-11.9	30,394	-0.04%
2019/11/18	3.1	309.08	6.2	309.54	311.00	-3	30,206	-0.01%
2019/11/15	1.1	307.48	15	305.80	307.00	-14	30,227	-0.05%
2019/11/14	12.1	303.42	7	305.00	303.50	5.1	30,148	0.02%
2019/11/13	4	302.63	21.1	303.42	304.00	-17.1	30,309	-0.06%
2019/11/12	1.1	304.19	5	304.00	305.00	-3.9	30,466	-0.01%
2019/11/11	12	301.71	10.2	303.08	301.00	1.8	30,761	0.01%
2019/11/08	10	306.40	10.1	306.01	305.50	-0.1	30,561	0.00%
2019/11/07	10	307.55	10	307.15	309.00	0	30,497	0.00%
2019/11/06	11	309.91	9.6	309.88	311.00	1.5	30,521	0.00%
2019/11/05	9.4	308.37	0	310.50	310.50	9.4	30,643	0.03%
2019/11/04	8.4	303.68	9.2	304.72	307.00	-0.8	31,085	0.00%
2019/11/01	6	297.08	4.1	297.67	299.00	1.9	31,197	0.01%
2019/10/31	4.1	299.99	7.2	299.57	298.50	-3	31,595	-0.01%
2019/10/30	6	297.83	2	296.50	299.50	4	31,413	0.01%
2019/10/29	1.1	298.04	7	297.71	298.50	-5.9	31,401	-0.02%
2019/10/28	2.1	294.29	3	294.83	294.50	-0.9	31,168	0.00%
2019/10/25	3	293.33	2	293.25	293.50	1	31,126	0.00%
2019/10/24	3	291.83	0	0.00	293.00	3	31,088	0.01%
2019/10/23	0.1	294.00	6.1	292.28	293.00	-6	31,111	-0.02%
2019/10/22	1.1	293.07	3.1	293.03	294.00	-2	31,029	-0.01%
2019/10/21	2	289.25	2	289.02	290.00	0	31,083	0.00%
2019/10/18	31.1	292.18	10	292.00	293.00	21.1	31,031	0.07%
2019/10/17	16	293.13	2	292.25	293.50	14	31,275	0.04%
2019/10/16	28.1	295.84	0.1	296.50	296.50	28	30,951	0.09%
2019/10/15	4.2	294.72	48	293.59	293.50	-43.8	30,706	-0.14%
2019/10/14	20	290.60	3	291.00	290.00	17	30,429	0.06%
2019/10/09	7	284.00	11	282.55	282.00	-4	30,147	-0.01%
2019/10/08	6.2	284.47	18	284.14	286.50	-11.8	29,959	-0.04%
2019/10/07	5.2	278.02	5	278.40	278.00	0.2	29,891	0.00%
2019/10/04	4.1	276.76	4	279.13	276.50	0.1	29,996	0.00%
2019/10/03	26.1	275.50	0	0.00	276.50	26.1	29,684	0.09%
2019/10/02	12.1	280.00	3	279.83	279.50	9.1	29,616	0.03%
2019/10/01	13.2	279.39	19.1	279.55	280.00	-5.9	29,510	-0.02%
2019/09/27	4.2	271.62	7	271.71	272.00	-2.8	28,606	-0.01%
2019/09/26	5.1	267.50	5	267.30	268.00	0.1	28,410	0.00%
2019/09/25	1	262.50	1.9	264.73	266.00	-0.9	28,314	0.00%
2019/09/24	5.1	263.22	0.1	265.00	265.00	5	29,068	0.02%
2019/09/23	2	263.75	2	263.25	264.00	0	29,096	0.00%
2019/09/20	5	265.00	2	266.25	264.00	3	29,578	0.01%
2019/09/19	3	264.83	0.2	265.00	265.00	2.8	29,307	0.01%
2019/09/18	4.1	267.49	22	268.09	267.00	-17.9	29,362	-0.06%
2019/09/17	0.2	265.00	1	265.00	265.00	-0.8	29,290	0.00%
2019/09/16	5	263.20	8	264.38	265.50	-3	29,849	-0.01%
2019/09/12	1	265.00	0	0.00	262.50	1	29,936	0.00%
2019/09/11	3	261.33	101	263.00	263.00	-98	30,339	-0.32%	大賣/
2019/09/10	4	261.50	2	263.25	261.50	2	30,212	0.01%
2019/09/09	1.1	264.97	9.6	264.92	265.00	-8.6	30,573	-0.03%
2019/09/06	1	264.50	7.1	263.56	263.50	-6.1	30,818	-0.02%
2019/09/05	0.1	261.50	34	262.59	263.00	-33.9	30,945	-0.11%
2019/09/04	11	257.27	8	256.81	257.50	3	30,627	0.01%
2019/09/03	11	254.59	0	0.00	254.00	11	30,784	0.04%
2019/09/02	1.1	257.05	8	257.25	257.50	-6.9	30,944	-0.02%
2019/08/30	6.1	257.51	11.2	257.20	259.00	-5.1	31,277	-0.02%
2019/08/29	0.1	254.00	4.6	253.89	254.00	-4.5	31,177	-0.01%
2019/08/28	1	252.00	54	252.41	252.00	-53	31,257	-0.17%
2019/08/27	8.1	248.78	2	250.25	250.00	6.1	31,523	0.02%
2019/08/26	64.5	249.15	0	0.00	248.50	64.5	31,453	0.20%
2019/08/22	10.1	255.45	1	257.00	254.00	9.1	31,606	0.03%
2019/08/21	1	253.50	1.4	254.29	254.50	-0.4	32,828	0.00%
2019/08/20	1	254.00	7	254.43	254.50	-6	33,082	-0.02%
2019/08/19	3.1	252.02	1	252.00	252.00	2.1	33,349	0.01%
2019/08/16	0	0.00	12.2	249.58	250.00	-12.2	33,926	-0.04%
2019/08/15	16	246.78	11	248.36	248.00	5	34,080	0.01%
2019/08/14	4	250.13	1	253.00	249.50	3	34,953	0.01%
2019/08/13	3.5	247.49	0	0.00	246.50	3.5	35,018	0.01%
2019/08/12	11	251.27	1	251.50	251.00	10	35,277	0.03%
2019/08/08	1	253.00	8	252.19	253.50	-7	35,408	-0.02%
2019/08/07	15	247.80	1	248.50	248.00	14	35,527	0.04%
2019/08/06	25	241.58	10	246.20	248.50	15	35,787	0.04%
2019/08/05	22.6	247.08	4.3	247.34	246.50	18.3	35,281	0.05%
2019/08/02	11	251.05	2	252.50	251.50	9	34,733	0.03%
2019/08/01	30.1	256.04	6	256.25	256.50	24.1	34,392	0.07%
2019/07/31	6	258.67	14	258.79	259.50	-8	34,318	-0.02%
2019/07/30	1	261.00	4	262.50	260.00	-3	34,219	-0.01%
2019/07/29	3	261.50	1	261.00	261.00	2	34,388	0.01%
2019/07/26	7.1	261.50	2	262.00	261.00	5.1	34,594	0.01%
2019/07/25	1	264.00	1	263.00	265.00	0	34,705	0.00%
2019/07/24	3	264.50	1	265.00	265.00	2	34,761	0.01%
2019/07/23	0	0.00	3	264.00	264.00	-3	34,884	-0.01%
2019/07/22	0.1	263.00	8	263.00	264.00	-7.9	35,188	-0.02%
2019/07/19	6	260.00	49	260.13	259.00	-43	35,203	-0.12%
2019/07/18	0	254.00	14	253.54	254.00	-14	34,649	-0.04%
2019/07/17	40	253.31	0	0.00	252.00	40	34,724	0.12%
2019/07/16	0.1	256.00	3	255.67	256.00	-2.9	34,713	-0.01%
2019/07/15	0.1	254.00	9	253.33	254.50	-8.9	35,101	-0.03%
2019/07/12	0.2	250.00	2	250.50	250.50	-1.8	35,239	-0.01%
2019/07/11	0.4	249.50	44	249.90	250.00	-43.6	35,478	-0.12%
2019/07/10	10.1	243.04	8	246.50	247.00	2.1	35,287	0.01%
2019/07/09	0.4	242.50	0	0.00	242.00	0.4	35,176	0.00%
2019/07/08	1	240.00	0	0.00	242.50	1	35,128	0.00%
2019/07/05	4	242.25	1	242.00	243.00	3	35,080	0.01%
2019/07/04	9.1	244.06	1	244.50	244.00	8.1	35,130	0.02%
2019/07/03	20	243.10	2	243.00	242.50	18	35,211	0.05%
2019/07/02	2.6	247.92	15	249.03	249.00	-12.4	35,473	-0.03%
2019/07/01	25.1	247.26	15	248.07	248.50	10.1	35,486	0.03%
2019/06/28	3	239.33	2	239.00	239.00	1	34,784	0.00%
2019/06/27	12.1	239.96	10	238.40	240.50	2.1	34,940	0.01%
2019/06/26	32	234.80	2	235.00	234.50	30	34,710	0.09%
2019/06/25	23	238.67	22	239.84	238.50	1	34,483	0.00%
2019/06/24	8	240.88	1	242.00	241.00	7	34,384	0.02%
2019/06/21	4.1	247.52	25	247.44	248.50	-20.9	33,994	-0.06%
2019/06/20	3	243.33	1	244.03	245.00	2	33,296	0.01%
2019/06/19	2	242.25	5	242.50	244.00	-3	33,047	-0.01%
2019/06/18	10	234.50	1	233.54	235.50	9	32,647	0.03%
2019/06/17	17.1	233.33	2	232.25	233.00	15.1	32,554	0.05%
2019/06/14	8	237.13	22	236.70	236.00	-14	31,946	-0.04%
2019/06/13	11	240.73	0	0.00	240.00	11	31,861	0.03%
2019/06/12	12.2	245.92	3	246.33	246.00	9.2	31,873	0.03%
2019/06/11	2.2	242.88	112	244.02	244.50	-109.8	31,664	-0.35%	大賣/鉅額交易
2019/06/10	0.1	240.00	17	237.68	240.00	-16.9	31,473	-0.05%
2019/06/06	13	230.58	1	232.00	232.00	12	31,277	0.04%
2019/06/05	6.8	235.26	2.1	235.52	235.00	4.7	31,087	0.02%
2019/06/04	2	234.25	1	237.00	233.00	1	30,971	0.00%
2019/06/03	0.1	238.50	3	235.33	238.00	-2.9	30,849	-0.01%
2019/05/31	6.3	235.86	7	235.36	235.50	-0.7	30,672	0.00%
2019/05/30	4.1	229.92	0	0.00	231.00	4.1	30,282	0.01%
2019/05/29	6.2	228.46	2	230.00	229.50	4.2	30,468	0.01%
2019/05/28	6.2	230.85	3	231.50	230.50	3.2	30,613	0.01%
2019/05/27	17	232.76	0	0.00	231.00	17	29,435	0.06%
2019/05/24	8.1	230.60	4	232.13	233.00	4.1	29,245	0.01%
2019/05/23	21	231.12	2	231.25	230.00	19	29,012	0.07%
2019/05/22	7.2	236.57	12.1	238.10	238.00	-5	28,597	-0.02%
2019/05/21	16	234.50	3	233.01	234.00	13	28,528	0.05%
2019/05/20	5	238.90	21	240.60	238.00	-16	27,471	-0.06%
2019/05/17	20	245.53	0	0.00	241.50	20	27,101	0.07%
2019/05/16	4	247.75	0	0.00	247.00	4	26,831	0.01%
2019/05/15	28	250.39	0	0.00	249.00	28	26,730	0.10%
2019/05/14	2	246.75	0.2	250.50	248.50	1.8	26,593	0.01%
2019/05/13	7	252.00	0	0.00	250.50	7	26,332	0.03%
2019/05/10	2	255.51	1	259.00	256.00	1	27,166	0.00%
2019/05/09	9	257.39	49	257.28	256.50	-40	27,602	-0.14%
2019/05/08	1	260.00	2	260.00	260.00	-1	27,727	0.00%
2019/05/07	2	260.00	3	262.33	262.50	-1	27,735	0.00%
2019/05/06	6	258.25	1	259.00	259.00	5	28,085	0.02%
2019/05/03	1	262.50	6	263.75	265.00	-5	27,979	-0.02%
2019/05/02	5	260.10	1	262.00	259.00	4	27,760	0.01%
2019/04/30	3	259.17	2	259.25	259.00	1	27,790	0.00%
2019/04/29	1	259.00	5	259.50	259.50	-4	27,717	-0.01%
2019/04/26	12.1	259.96	0.1	260.50	260.00	12	28,026	0.04%
2019/04/24	0.1	268.00	0	0.00	269.00	0.1	27,530	0.00%
2019/04/23	0	0.00	12	267.50	268.00	-12	27,738	-0.04%
2019/04/22	0.1	265.00	0	0.00	266.00	0.1	27,610	0.00%
2019/04/19	2	264.25	4.9	266.24	264.50	-2.9	27,662	-0.01%
2019/04/18	3	264.67	27	264.59	264.50	-24	27,265	-0.09%
2019/04/17	2	261.00	8	261.69	261.50	-6	27,403	-0.02%
2019/04/16	1	256.00	1	257.00	257.00	0	27,151	0.00%
2019/04/15	20	255.50	0	0.00	255.50	20	27,414	0.07%
2019/04/11	0	0.00	2	252.75	252.00	-2	28,568	-0.01%
2019/04/10	6	253.50	4	253.75	254.00	2	28,702	0.01%
2019/04/09	0	0.00	15	253.00	254.00	-15	28,762	-0.05%
2019/04/08	17	251.85	14	251.68	253.00	3	28,748	0.01%
2019/04/03	1	248.00	2.1	248.40	246.50	-1.1	28,270	0.00%
2019/04/02	24	246.15	1.2	246.42	246.00	22.8	28,177	0.08%
2019/04/01	1.2	245.42	2	250.50	245.50	-0.8	28,159	0.00%
2019/03/29	0	0.00	6	243.75	245.50	-6	27,657	-0.02%
2019/03/27	2	241.50	0	0.00	241.50	2	28,265	0.01%
2019/03/26	0	0.00	1	242.00	244.00	-1	28,279	0.00%
2019/03/25	6	241.92	42.3	241.98	241.50	-36.3	28,450	-0.13%
2019/03/22	0	0.00	1	248.50	248.50	-1	28,447	0.00%
2019/03/21	1	242.00	5	244.30	245.50	-4	28,709	-0.01%
2019/03/20	1	240.00	9.9	240.70	242.00	-8.9	28,808	-0.03%
2019/03/18	0	0.00	7	240.36	241.00	-7	29,082	-0.02%
2019/03/15	1	236.00	7	237.57	239.00	-6	28,958	-0.02%
2019/03/14	3.4	234.71	1	235.50	234.50	2.4	28,816	0.01%
2019/03/13	10	236.40	1	237.00	237.00	9	29,199	0.03%
2019/03/12	3	235.83	2	235.75	235.50	1	29,571	0.00%
2019/03/11	1	227.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	3	229.83	1	229.50	230.00	2	30,210	0.01%
2019/03/07	1.3	234.00	7	234.14	234.00	-5.7	30,772	-0.02%
2019/03/06	1	233.50	6	234.17	234.00	-5	31,226	-0.02%
2019/03/05	2	233.00	4.1	233.88	233.00	-2.1	31,294	-0.01%
2019/03/04	3	236.33	1.1	235.15	235.50	1.9	31,360	0.01%
2019/02/27	2	237.75	3	239.00	239.00	-1	31,209	0.00%
2019/02/26	1	237.00	2	238.75	239.50	-1	30,872	0.00%
2019/02/25	2	237.00	4	237.50	238.00	-2	30,829	-0.01%
2019/02/22	1	235.50	1	235.50	236.50	0	31,016	0.00%
2019/02/21	3	235.83	15	235.60	236.50	-12	31,342	-0.04%
2019/02/20	0	0.00	14	233.32	234.50	-14	31,595	-0.04%
2019/02/19	2	229.25	0	0.00	229.00	2	31,867	0.01%
2019/02/14	0	0.00	1	228.00	227.00	-1	32,239	0.00%
2019/02/13	0	229.00	0	0.00	229.00	0	32,233	0.00%
2019/02/12	2	229.50	10	229.70	230.00	-8	32,143	-0.02%
2019/02/11	0	0.00	18.1	227.47	228.00	-18.1	32,066	-0.06%
2019/01/30	3	220.83	6	221.00	221.00	-3	31,335	-0.01%
2019/01/29	7	222.57	2	222.50	222.50	5	31,098	0.02%
2019/01/28	3	228.66	6	228.75	229.00	-3	30,837	-0.01%
2019/01/25	23	226.39	14	226.54	226.00	9	30,916	0.03%
2019/01/24	0	0.00	11	222.32	222.50	-11	30,838	-0.04%
2019/01/23	1	220.50	2	220.75	220.50	-1	31,354	0.00%
2019/01/22	0	0.00	6	221.25	223.00	-6	31,557	-0.02%
2019/01/21	1	221.50	1	222.50	221.00	0	31,383	0.00%
2019/01/18	2	218.26	2	219.00	218.50	0	31,533	0.00%
2019/01/17	2	218.75	2	219.50	220.50	0	31,964	0.00%
2019/01/16	4	218.00	2	219.25	217.50	2	32,350	0.01%
2019/01/15	21	217.90	33	219.20	221.00	-12	32,413	-0.04%
2019/01/14	8	217.19	0	0.00	218.50	8	32,253	0.02%
2019/01/11	261	220.00	11.7	219.57	220.50	249.3	32,432	0.77%	大買/鉅額交易
2019/01/10	0	0.00	3	216.00	216.00	-3	32,392	-0.01%
2019/01/09	0	0.00	4	215.00	215.50	-4	32,755	-0.01%
2019/01/08	1	211.00	1	210.50	211.00	0	32,614	0.00%
2019/01/07	6	212.50	6	212.67	213.00	0	32,940	0.00%
2019/01/04	19	208.26	24	208.98	208.00	-5	33,136	-0.02%
2019/01/03	13.2	215.60	0	0.00	215.50	13.2	33,613	0.04%
2019/01/02	14	220.89	0	0.00	219.50	14	33,526	0.04%
2018/12/28	0	0.00	13	224.15	225.50	-13	33,826	-0.04%
2018/12/27	1.1	223.00	3	223.50	223.00	-1.9	34,005	-0.01%
2018/12/26	6	217.42	404	216.50	216.50	-398	34,253	-1.16%	大賣/鉅額交易
2018/12/25	5	215.90	7	216.86	217.50	-2	34,399	-0.01%
2018/12/24	3	220.33	3	220.00	220.00	0	34,716	0.00%
2018/12/22	1	221.00	3	221.00	221.50	-2	34,704	-0.01%
2018/12/21	4	219.50	4	221.25	223.50	0	35,278	0.00%
2018/12/20	3	221.67	1	221.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	11	224.50	225.50	-11	35,022	-0.03%
2018/12/18	11.2	221.74	2	221.75	222.50	9.2	35,038	0.03%
2018/12/17	0	0.00	0.2	224.00	223.50	-0.2	35,117	0.00%
2018/12/14	6	221.00	3	221.33	222.50	3	35,295	0.01%
2018/12/13	0	0.00	2	226.50	226.00	-2	35,638	-0.01%
2018/12/12	1	226.50	7.4	226.23	226.50	-6.4	35,669	-0.02%
2018/12/11	1.2	219.58	4	222.13	222.50	-2.8	35,640	-0.01%
2018/12/10	3.2	219.06	2	219.00	219.00	1.2	35,815	0.00%
2018/12/07	4.2	221.52	3	221.00	221.00	1.2	36,117	0.00%
2018/12/06	8	220.56	2	220.75	220.00	6	36,331	0.02%
2018/12/05	6.1	225.92	2	226.00	226.00	4.1	36,233	0.01%
2018/12/04	2	233.25	2	233.00	234.00	0	36,215	0.00%
2018/12/03	1	231.00	18.1	233.89	235.00	-17.1	36,196	-0.05%
2018/11/30	1	228.50	12	230.17	225.50	-11	36,035	-0.03%
2018/11/29	10	231.50	14.8	230.08	229.00	-4.8	35,850	-0.01%
2018/11/28	4	222.88	2.5	225.28	226.50	1.5	35,682	0.00%
2018/11/27	2	220.75	5	223.10	224.00	-3	35,720	-0.01%
2018/11/26	2	223.00	10	221.95	223.00	-8	36,427	-0.02%
2018/11/23	3	218.17	2	219.75	218.50	1	36,731	0.00%
2018/11/22	5	220.30	11	221.32	219.00	-6	37,430	-0.02%
2018/11/21	47	218.88	9	217.28	219.00	38	37,676	0.10%
2018/11/20	18	219.03	0	0.00	218.00	18	37,341	0.05%
2018/11/19	19.1	222.58	41.5	222.98	222.00	-22.4	36,906	-0.06%
2018/11/16	5	227.30	3	226.67	226.00	2	36,377	0.01%
2018/11/15	1	229.50	2	230.75	231.00	-1	35,810	0.00%
2018/11/14	3	228.50	5	229.80	228.50	-2	35,673	-0.01%
2018/11/13	10	226.15	1	227.50	227.50	9	35,623	0.03%
2018/11/12	0	0.00	5	232.00	231.50	-5	35,349	-0.01%
2018/11/09	1	232.50	0.1	232.00	231.00	0.9	35,281	0.00%
2018/11/08	10.1	236.50	14	236.54	236.50	-4	35,214	-0.01%
2018/11/06	0	0.00	2	233.75	234.50	-2	34,818	-0.01%
2018/11/05	0	0.00	1	233.50	235.00	-1	34,578	0.00%
2018/11/02	1	234.00	3	236.50	236.50	-2	34,406	-0.01%
2018/11/01	42.1	235.73	4	236.75	235.50	38.1	34,300	0.11%
2018/10/31	1.1	230.17	25	232.10	234.00	-24	34,006	-0.07%
2018/10/30	1.1	222.67	0	0.00	223.00	1.1	33,423	0.00%
2018/10/29	3.1	222.03	83	221.39	222.50	-79.9	33,362	-0.24%
2018/10/26	10	220.55	6	221.00	221.00	4	33,434	0.01%
2018/10/25	26.5	220.48	1	220.50	219.50	25.5	33,290	0.08%
2018/10/24	2	228.25	3	228.53	229.50	-1	32,503	0.00%
2018/10/23	11	231.95	2	232.00	230.00	9	32,145	0.03%
2018/10/22	1	232.00	1	237.00	237.00	0	32,051	0.00%
2018/10/19	5	232.60	6	232.75	236.00	-1	32,078	0.00%
2018/10/18	10	236.45	8.1	237.13	236.50	1.9	31,964	0.01%
2018/10/17	69	241.45	5	240.70	238.50	64	31,994	0.20%
2018/10/16	3.1	235.55	15	236.53	237.00	-11.9	32,157	-0.04%
2018/10/15	10.1	231.46	1	232.00	230.50	9.1	33,254	0.03%
2018/10/12	23.2	232.31	6	234.00	237.00	17.2	33,283	0.05%
2018/10/11	45.5	229.88	50.1	231.17	227.50	-4.6	33,261	-0.01%
2018/10/09	14.1	243.79	67	243.52	244.00	-53	32,062	-0.17%
2018/10/08	33.2	242.89	3	242.50	243.50	30.2	31,849	0.09%
2018/10/05	28	249.70	1.1	252.00	250.00	26.9	31,508	0.09%
2018/10/04	26	254.27	2	255.00	254.00	24	31,236	0.08%
2018/10/03	0	0.00	3	257.83	260.00	-3	30,961	-0.01%
2018/10/02	50	257.39	1	258.50	257.50	49	30,877	0.16%
2018/10/01	5	261.60	0	0.00	263.00	5	30,924	0.02%
2018/09/28	21	260.90	4	261.00	262.50	17	31,075	0.05%
2018/09/27	108	264.92	7.1	264.65	265.00	100.9	30,719	0.33%	大買/
2018/09/26	0	0.00	1.1	262.12	263.50	-1.1	30,334	0.00%
2018/09/25	200	261.50	17	262.41	263.50	183	30,398	0.60%	大買/鉅額交易
2018/09/21	1.2	259.35	1.2	260.14	261.50	0.1	30,551	0.00%
2018/09/20	1	260.00	0	0.00	260.00	1	30,582	0.00%
2018/09/19	4	258.13	38	259.03	258.00	-34	30,735	-0.11%
2018/09/18	37	255.23	1	255.00	254.50	36	30,430	0.12%
2018/09/17	6	257.67	295.2	257.00	258.00	-289.2	30,582	-0.95%	大賣/鉅額交易
2018/09/14	1.1	260.05	11	259.00	261.00	-10	30,987	-0.03%
2018/09/13	8	256.13	1	256.50	255.00	7	31,093	0.02%
2018/09/12	3	260.17	2	258.50	260.50	1	31,010	0.00%
2018/09/11	7.3	259.52	2	261.00	260.00	5.3	31,058	0.02%
2018/09/10	3	263.50	9	265.17	264.50	-6	31,505	-0.02%
2018/09/07	1	262.50	12.4	263.20	264.00	-11.4	31,635	-0.04%
2018/09/06	2	262.00	9	261.89	261.00	-7	31,607	-0.02%
2018/09/05	51.1	262.09	31	262.69	264.00	20.1	31,614	0.06%
2018/09/04	0.3	257.50	40	256.00	257.50	-39.7	31,370	-0.13%
2018/09/03	0	0.00	32	257.77	257.00	-32	31,166	-0.10%
2018/08/31	26	256.15	8	256.44	256.00	18	31,124	0.06%
2018/08/30	19.7	265.82	14.1	264.38	263.50	5.6	30,395	0.02%
2018/08/29	17.1	257.50	28.3	255.03	259.00	-11.2	30,087	-0.04%
2018/08/28	1.2	249.00	15.4	249.10	249.50	-14.2	29,601	-0.05%
2018/08/27	2.1	245.24	5	245.60	245.00	-2.9	29,510	-0.01%
2018/08/24	1	245.50	5	244.50	243.50	-4	29,809	-0.01%
2018/08/23	0.1	244.00	4	244.00	244.50	-3.9	31,180	-0.01%
2018/08/22	2	241.75	5.7	241.94	242.00	-3.7	31,761	-0.01%
2018/08/21	0	0.00	11	240.00	241.00	-11	31,896	-0.03%
2018/08/20	0.2	239.50	1	239.50	239.50	-0.8	31,991	0.00%
2018/08/17	2	240.00	1	240.50	239.50	1	31,983	0.00%
2018/08/16	8	238.81	2	239.50	239.00	6	31,902	0.02%
2018/08/15	0	0.00	3	241.50	241.50	-3	32,029	-0.01%
2018/08/14	1	244.00	6	243.58	243.50	-5	32,095	-0.02%
2018/08/13	8	239.75	2	240.00	240.50	6	32,080	0.02%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	1	247.00	3	246.50	247.00	-2	32,450	-0.01%
2018/08/08	0	0.00	4	247.25	247.50	-4	32,444	-0.01%
2018/08/07	7	244.00	7	243.29	241.50	0	32,435	0.00%
2018/08/06	2	245.25	7	245.07	245.50	-5	32,428	-0.02%
2018/08/03	4	246.38	11	247.05	247.00	-7	32,568	-0.02%
2018/08/02	15	247.17	11.1	245.59	244.50	3.9	32,607	0.01%
2018/08/01	0	0.00	3	248.00	248.00	-3	32,821	-0.01%
2018/07/31	1.2	245.00	2	245.75	246.00	-0.9	32,997	0.00%
2018/07/30	0.2	244.50	16.4	245.29	245.50	-16.3	32,923	-0.05%
2018/07/27	0	0.00	19.5	243.55	244.50	-19.5	33,017	-0.06%
2018/07/26	0	0.00	7.3	240.41	241.00	-7.3	33,123	-0.02%
2018/07/25	0	0.00	3	240.50	240.50	-3	33,250	-0.01%
2018/07/24	1.1	239.09	7	239.86	241.00	-5.9	33,366	-0.02%
2018/07/23	32	244.23	23	242.43	241.00	9	33,482	0.03%
2018/07/20	23	235.70	43	234.80	237.50	-20	33,414	-0.06%
2018/07/19	0	0.00	1.5	226.01	224.50	-1.5	32,463	0.00%
2018/07/18	0.2	223.00	5	223.10	223.00	-4.8	32,412	-0.01%
2018/07/17	5	222.00	1	223.00	221.50	4	32,829	0.01%
2018/07/16	0	0.00	4	224.50	223.50	-4	34,591	-0.01%
2018/07/13	0	0.00	14	223.96	224.50	-14	34,853	-0.04%
2018/07/11	6	219.17	0	0.00	220.00	6	35,369	0.02%
2018/07/09	2	221.25	22	222.27	221.50	-20	35,335	-0.06%
2018/07/06	0.1	217.00	21	217.00	217.00	-20.9	34,988	-0.06%
2018/07/05	7	214.00	22	214.02	214.50	-15	34,825	-0.04%
2018/07/04	1	216.00	2	217.00	216.00	-1	34,940	0.00%
2018/07/03	2	215.25	3	216.17	214.50	-1	35,262	0.00%
2018/07/02	3	216.50	20	218.00	214.00	-17	35,380	-0.05%
2018/06/29	1	212.50	26	216.04	216.50	-25	35,116	-0.07%
2018/06/28	8	211.50	6	212.83	212.00	2	34,561	0.01%
2018/06/27	31	213.82	21	213.21	213.00	10	34,197	0.03%
2018/06/26	12	215.00	3	215.17	214.50	9	34,118	0.03%
2018/06/25	30	219.57	0	0.00	218.00	30	33,893	0.09%
2018/06/22	6	226.50	3	225.00	227.50	3	33,591	0.01%
2018/06/21	1.5	226.67	1	227.00	226.50	0.5	33,470	0.00%
2018/06/20	1	225.00	0	0.00	226.00	1	33,799	0.00%
2018/06/19	7	224.71	0	0.00	225.00	7	33,570	0.02%
2018/06/14	5	227.70	0	0.00	226.50	5	32,572	0.02%
2018/06/13	1.1	231.55	17	230.09	232.00	-15.9	32,313	-0.05%
2018/06/12	5.1	225.27	1	226.00	229.00	4.1	32,759	0.01%
2018/06/11	1	226.50	0.3	226.50	226.00	0.7	32,578	0.00%
2018/06/08	6.2	226.79	1	227.00	227.00	5.2	32,607	0.02%
2018/06/07	4	229.88	103.5	230.00	230.00	-99.5	32,765	-0.30%	大賣/
2018/06/06	2	229.25	2	229.50	230.00	0	32,750	0.00%
2018/06/05	3	227.50	11	228.41	229.00	-8	32,574	-0.02%
2018/06/04	1	228.50	16.3	228.33	229.00	-15.3	32,455	-0.05%
2018/06/01	0	0.00	6	226.00	224.00	-6	32,440	-0.02%
2018/05/31	12	221.79	1	221.50	224.00	11	32,409	0.03%
2018/05/30	23	220.96	0	0.00	221.00	23	31,255	0.07%
2018/05/29	4	224.38	0	0.00	225.00	4	31,011	0.01%
2018/05/28	2	227.50	2	227.25	227.00	0	31,243	0.00%
2018/05/25	2	228.50	10	228.50	228.50	-8	31,628	-0.03%
2018/05/23	2	228.75	1	230.00	228.50	1	32,176	0.00%
2018/05/22	0.2	229.50	1	233.00	229.00	-0.8	32,384	0.00%
2018/05/21	6	228.01	2.1	228.27	229.00	4	33,201	0.01%
2018/05/18	1	223.50	10	226.00	223.50	-9	33,520	-0.03%
2018/05/17	3	227.83	0	0.00	226.50	3	34,144	0.01%
2018/05/16	0	0.00	5	229.40	230.50	-5	34,198	-0.01%
2018/05/15	10	230.35	7	232.50	230.50	3	35,284	0.01%
2018/05/14	0	0.00	3	233.33	233.00	-3	36,592	-0.01%
2018/05/11	2.1	232.03	4.2	232.64	233.00	-2.1	36,958	-0.01%
2018/05/10	1.1	230.00	0.1	230.00	229.50	1	36,874	0.00%
2018/05/09	13.1	230.08	4	230.13	229.50	9.1	36,923	0.02%
2018/05/08	1.1	227.05	0	0.00	228.00	1.1	37,064	0.00%
2018/05/07	1	224.50	0.1	225.00	223.50	0.9	37,006	0.00%
2018/05/04	4.4	221.68	2	222.00	223.00	2.4	37,110	0.01%
2018/05/03	1.4	220.79	3	220.83	220.50	-1.6	37,294	0.00%
2018/05/02	5	224.60	0	0.00	223.00	5	37,478	0.01%
2018/04/30	0.1	227.50	0	0.00	227.00	0.1	37,532	0.00%
2018/04/27	15.2	222.13	1	224.00	223.50	14.2	37,613	0.04%
2018/04/26	13.4	222.85	11	224.86	222.00	2.4	37,760	0.01%
2018/04/25	4.1	225.65	0	226.50	225.00	4.1	37,796	0.01%
2018/04/24	24	226.79	4	226.63	227.00	20	37,849	0.05%
2018/04/23	34.1	225.84	27	226.06	226.50	7.1	37,800	0.02%
2018/04/20	86.2	229.93	8.1	230.35	229.00	78.1	36,980	0.21%
2018/04/19	0.1	244.50	4	244.13	244.50	-3.9	35,299	-0.01%
2018/04/18	28.1	238.31	2	239.00	238.00	26.1	35,126	0.07%
2018/04/17	23	238.83	1	238.00	238.00	22	34,926	0.06%
2018/04/16	4	242.63	0	0.00	243.50	4	34,607	0.01%
2018/04/12	5.1	245.02	0	0.00	245.00	5.1	34,627	0.01%
2018/04/11	4	247.63	3	248.17	248.00	1	34,661	0.00%
2018/04/10	2	247.75	1.1	247.47	245.50	0.9	34,785	0.00%
2018/04/09	2	245.00	2	244.75	245.00	0	34,854	0.00%
2018/04/03	5	243.20	0	0.00	244.00	5	34,577	0.01%
2018/04/02	2	247.00	0	0.00	246.50	2	34,396	0.01%
2018/03/31	2	247.25	52	248.02	247.50	-50	34,507	-0.14%
2018/03/30	0	0.00	1.8	248.11	246.00	-1.8	34,655	-0.01%
2018/03/29	8	243.69	3	244.00	244.00	5	34,601	0.01%
2018/03/28	10	245.80	5	246.10	245.00	5	34,075	0.01%
2018/03/27	7	247.79	17	248.94	251.00	-10	33,899	-0.03%
2018/03/26	14	243.50	0	0.00	243.50	14	33,692	0.04%
2018/03/23	23.1	245.18	5	245.20	245.00	18.1	33,514	0.05%
2018/03/22	11.1	250.64	2	250.00	251.50	9.1	33,070	0.03%
2018/03/21	0	252.50	0	0.00	252.50	0	32,862	0.00%
2018/03/20	2	252.75	1	252.50	253.00	1	33,090	0.00%
2018/03/19	3.1	251.40	1.1	254.96	255.00	2	33,013	0.01%
2018/03/16	27	251.22	6	255.17	255.00	21	32,954	0.06%
2018/03/15	22	255.57	0	0.00	255.00	22	32,269	0.07%
2018/03/14	2	255.75	2.4	256.50	257.00	-0.4	32,291	0.00%
2018/03/13	0.1	257.50	22.4	257.43	259.00	-22.3	32,532	-0.07%
2018/03/12	1.1	254.37	13	254.31	254.00	-11.9	32,664	-0.04%
2018/03/09	3.1	250.16	8	250.06	250.50	-5	32,824	-0.02%
2018/03/08	0	0.00	20.4	250.95	249.50	-20.4	32,997	-0.06%
2018/03/07	1.1	247.98	2	248.00	247.00	-0.9	33,036	0.00%
2018/03/06	2.1	247.54	45	247.60	250.00	-43	33,170	-0.13%
2018/03/05	0	0.00	17	241.94	241.50	-17	34,461	-0.05%
2018/03/02	56	239.34	0	0.00	240.00	56	34,446	0.16%
2018/03/01	6	243.00	0.2	245.00	243.00	5.8	34,659	0.02%
2018/02/27	17.1	248.00	19	248.39	246.00	-2	34,534	-0.01%
2018/02/26	0.1	247.00	4	247.00	246.50	-3.9	34,040	-0.01%
2018/02/23	1.1	243.11	36	244.75	245.00	-34.9	33,597	-0.10%
2018/02/22	5	240.20	1	239.00	239.50	4	33,593	0.01%
2018/02/21	20.1	244.50	3.2	243.50	242.50	16.9	33,281	0.05%
2018/02/12	10.1	236.12	34.5	236.00	236.50	-24.4	32,361	-0.08%
2018/02/09	63	230.38	4	229.76	232.50	59	32,079	0.18%
2018/02/08	34.2	238.70	1	239.00	238.50	33.2	31,259	0.11%
2018/02/07	10	241.95	26	241.33	240.00	-16	31,221	-0.05%
2018/02/06	176.1	239.02	49.5	239.24	239.00	126.6	30,169	0.42%	大買/鉅額交易
2018/02/05	46	251.76	13	253.00	253.00	33	28,665	0.12%
2018/02/02	0	0.00	2	258.25	259.50	-2	28,141	-0.01%
2018/02/01	32.2	259.31	2	260.00	259.50	30.2	28,051	0.11%
2018/01/31	2	254.25	4.3	255.58	255.00	-2.3	27,779	-0.01%
2018/01/30	9	253.94	59	253.51	253.00	-50	27,379	-0.18%
2018/01/29	15.1	258.80	1	259.00	258.50	14.1	27,115	0.05%
2018/01/26	5	255.10	6	256.33	255.00	-1	26,890	0.00%
2018/01/25	6	258.58	6	258.50	258.00	0	26,495	0.00%
2018/01/24	20.1	258.05	4	258.25	258.00	16.1	26,090	0.06%
2018/01/23	21	264.38	25.3	264.53	266.00	-4.3	25,771	-0.02%
2018/01/22	1.8	260.22	9	259.61	261.50	-7.2	25,676	-0.03%
2018/01/19	2.2	254.00	16.1	254.12	255.50	-13.9	25,252	-0.05%
2018/01/18	42.2	248.04	37	246.85	248.50	5.2	24,628	0.02%
2018/01/17	20	242.50	6	241.75	242.00	14	24,080	0.06%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	1.1	238.06	1	240.00	240.00	0.1	23,596	0.00%
2018/01/12	1	236.00	0	0.00	237.00	1	23,548	0.00%
2018/01/11	0	0.00	1	235.50	235.00	-1	23,580	0.00%
2018/01/10	3.1	236.98	49.3	237.07	236.50	-46.2	23,554	-0.20%
2018/01/09	0	0.00	8	241.25	242.00	-8	23,454	-0.03%
2018/01/08	0	0.00	5	241.60	242.00	-5	23,468	-0.02%
2018/01/05	0	0.00	6.3	239.24	240.00	-6.3	23,517	-0.03%
2018/01/04	13	239.34	8	238.56	239.50	5	23,848	0.02%
2018/01/03	20.1	236.00	4	236.88	237.00	16.1	24,422	0.07%
2018/01/02	15.2	232.00	13	231.58	232.50	2.2	24,194	0.01%