台積電 (2330)-永豐金-復興券商分點個股進出

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
766
漲跌
▼17
漲幅
-2.17%
成交量
28,493張
產業
上市半導體類股
9581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－永豐金-復興券商分點個股進出

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

永豐金-復興券商分點個股進出
永豐金-復興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
2024/04/25	11.3	768.61	4	768.50	766.00	7.2	45,474	0.02%
2024/04/24	3.4	783.50	17.5	777.49	783.00	-14.1	45,451	-0.03%
2024/04/23	3.3	753.52	10	757.80	754.00	-6.8	45,504	-0.01%
2024/04/22	13.2	749.58	6.4	745.41	742.00	6.8	45,451	0.01%
2024/04/19	81	758.02	10.4	752.79	750.00	70.6	45,029	0.16%
2024/04/18	1.7	800.47	2.1	805.83	804.00	-0.5	43,123	0.00%
2024/04/17	4.2	800.98	8.1	798.98	804.00	-3.9	42,797	-0.01%
2024/04/16	21.1	789.87	14.3	792.27	788.00	6.7	42,440	0.02%
2024/04/15	5.8	807.88	3	805.36	806.00	2.8	41,990	0.01%
2024/04/12	9.7	819.67	13.1	824.06	818.00	-3.4	41,638	-0.01%
2024/04/11	14.2	818.04	2.1	814.98	820.00	12.1	41,415	0.03%
2024/04/10	13.1	816.07	6.6	816.62	815.00	6.5	41,251	0.02%
2024/04/09	6.2	807.78	33.9	811.01	819.00	-27.7	41,412	-0.07%
2024/04/08	0.3	785.72	2.1	787.10	783.00	-1.8	40,900	0.00%
2024/04/03	6.8	781.79	1	780.00	780.00	5.8	40,670	0.01%
2024/04/02	7.1	785.72	12.6	785.60	790.00	-5.5	40,580	-0.01%
2024/04/01	5.5	775.74	1	778.00	770.00	4.5	40,503	0.01%
2024/03/29	0.1	773.60	1	779.96	779.00	-0.9	40,421	0.00%
2024/03/28	7.1	771.75	0	0.00	769.00	7.1	40,274	0.02%
2024/03/27	5.3	780.23	0.1	782.03	779.00	5.2	40,132	0.01%
2024/03/26	5.1	786.59	4.2	787.96	782.00	0.8	40,235	0.00%
2024/03/25	4.4	782.14	1.2	785.37	780.00	3.2	40,186	0.01%
2024/03/22	2.6	783.66	6	785.99	785.00	-3.4	40,326	-0.01%
2024/03/21	3.3	778.60	5.9	777.68	784.00	-2.6	40,250	-0.01%
2024/03/20	4.4	761.68	2	762.00	758.00	2.4	40,390	0.01%
2024/03/19	7.3	759.49	3	760.00	762.00	4.3	40,358	0.01%
2024/03/18	1.1	756.44	5.2	757.50	764.00	-4.1	40,239	-0.01%
2024/03/15	14.7	767.35	2.1	771.02	753.00	12.6	40,003	0.03%
2024/03/14	1.2	778.17	1.4	779.33	784.00	-0.3	39,238	0.00%
2024/03/13	8.2	782.31	2.2	780.68	779.00	6	39,097	0.02%
2024/03/12	11.9	763.05	6.3	767.10	770.00	5.6	38,832	0.01%
2024/03/11	12.3	766.56	8.8	767.07	766.00	3.4	38,223	0.01%
2024/03/08	9.8	788.23	18.4	792.30	784.00	-8.6	37,515	-0.02%
2024/03/07	12.4	760.62	15	762.91	760.00	-2.6	36,513	-0.01%
2024/03/06	8.5	725.28	4.8	729.60	735.00	3.6	35,786	0.01%
2024/03/05	7.8	733.77	8.3	732.90	730.00	-0.6	35,845	0.00%
2024/03/04	6.3	717.23	39.1	718.74	725.00	-32.9	35,187	-0.09%
2024/03/01	3.1	690.33	0	0.00	689.00	3.1	34,147	0.01%
2024/02/29	1.4	690.15	2	692.95	690.00	-0.6	34,066	0.00%
2024/02/27	4.2	695.27	4.1	697.97	698.00	0.1	33,328	0.00%
2024/02/26	4.1	698.25	2.4	697.62	698.00	1.7	33,020	0.01%
2024/02/23	5.1	699.58	14.2	700.12	697.00	-9.1	32,906	-0.03%
2024/02/22	3.1	690.35	5.3	692.13	692.00	-2.2	32,731	-0.01%
2024/02/21	1.3	680.27	0.4	681.80	681.00	0.9	32,546	0.00%
2024/02/20	3.1	680.27	5.2	684.92	687.00	-2.1	32,404	-0.01%
2024/02/19	1.1	680.01	1.6	677.20	678.00	-0.6	32,373	0.00%
2024/02/16	10.2	690.24	1.6	691.08	683.00	8.6	32,637	0.03%
2024/02/15	14.3	697.58	48.3	700.01	697.00	-34	32,260	-0.11%
2024/02/05	1	640.15	9.6	644.06	646.00	-8.6	31,111	-0.03%
2024/02/02	2.3	628.84	3.3	632.51	635.00	-1	30,594	0.00%
2024/02/01	3.1	621.54	2.7	624.12	628.00	0.4	30,374	0.00%
2024/01/31	5.6	630.10	4.4	632.64	628.00	1.2	29,881	0.00%
2024/01/30	0.5	642.00	4.8	644.85	642.00	-4.3	29,440	-0.01%
2024/01/29	1.2	645.73	3	645.00	648.00	-1.7	29,324	-0.01%
2024/01/26	4	644.25	5	643.63	644.00	-1	29,119	0.00%
2024/01/25	1.1	638.88	77.4	635.65	642.00	-76.4	28,924	-0.26%
2024/01/24	1	625.06	4.4	628.68	627.00	-3.3	28,285	-0.01%
2024/01/23	1.2	625.67	8.6	627.01	628.00	-7.4	28,269	-0.03%
2024/01/22	5.5	626.69	29.9	627.08	626.00	-24.4	27,943	-0.09%
2024/01/19	9.2	619.01	105.3	620.17	626.00	-96.2	27,121	-0.35%	大賣/
2024/01/18	2	588.99	8.1	588.13	588.00	-6.1	24,908	-0.02%
2024/01/17	3.4	580.65	10	582.40	581.00	-6.6	24,732	-0.03%
2024/01/16	4.2	581.08	3.2	584.44	580.00	1	24,272	0.00%
2024/01/15	2.7	587.02	20.1	588.85	586.00	-17.4	24,197	-0.07%
2024/01/12	0.5	584.07	2.2	585.50	584.00	-1.8	24,611	-0.01%
2024/01/11	11.2	585.99	2.4	586.39	586.00	8.8	24,717	0.04%
2024/01/10	1	582.00	2.7	584.59	584.00	-1.7	24,757	-0.01%
2024/01/09	1	585.96	34.8	587.77	586.00	-33.7	24,846	-0.14%
2024/01/08	0	582.00	5.2	583.59	583.00	-5.2	24,802	-0.02%
2024/01/05	13.5	575.33	0	576.00	576.00	13.5	25,025	0.05%
2024/01/04	2.2	578.58	1.2	579.17	580.00	1	25,291	0.00%
2024/01/03	42.6	580.92	3.4	578.04	578.00	39.2	25,813	0.15%
2024/01/02	1	591.93	5.2	591.38	593.00	-4.2	25,450	-0.02%
2023/12/29	1.3	590.50	1.7	592.57	593.00	-0.4	25,432	0.00%
2023/12/28	1.4	590.93	2.7	591.62	593.00	-1.3	25,597	-0.01%
2023/12/27	1.3	590.27	16.2	589.25	592.00	-14.9	25,414	-0.06%
2023/12/26	0.1	583.09	4.3	585.46	586.00	-4.2	25,282	-0.02%
2023/12/25	0.1	581.00	0.1	582.00	581.00	0	25,343	0.00%
2023/12/22	0	580.00	4.2	580.96	582.00	-4.1	25,464	-0.02%
2023/12/21	9.1	577.61	0	577.00	577.00	9.1	25,591	0.04%
2023/12/20	2.1	584.49	3.3	585.92	585.00	-1.2	25,461	0.00%
2023/12/19	4.1	582.26	4.1	584.52	585.00	-0.1	25,310	0.00%
2023/12/18	1.3	580.41	2	583.99	585.00	-0.7	25,370	0.00%
2023/12/15	2	583.96	4.3	585.25	585.00	-2.2	25,345	-0.01%
2023/12/14	0.1	579.07	6.8	580.25	582.00	-6.8	24,755	-0.03%
2023/12/13	2.2	577.01	0.3	577.00	577.00	1.9	24,710	0.01%
2023/12/12	0	577.33	6.1	579.31	578.00	-6.1	25,035	-0.02%
2023/12/11	1	574.00	3.2	572.71	574.00	-2.2	24,831	-0.01%
2023/12/08	5	570.40	11.1	574.82	570.00	-6.1	24,645	-0.02%
2023/12/07	7.6	567.86	1.1	571.64	566.00	6.5	24,353	0.03%
2023/12/06	3	571.33	3	572.67	570.00	0	24,250	0.00%
2023/12/05	4.3	568.28	6.4	568.06	570.00	-2.1	24,146	-0.01%
2023/12/04	9.1	573.34	1	580.00	574.00	8.1	24,120	0.03%
2023/12/01	1	574.00	2	577.00	579.00	-1	23,907	0.00%
2023/11/30	4.4	572.25	8	575.50	577.00	-3.6	23,643	-0.02%
2023/11/29	4.1	572.48	2.1	573.46	574.00	2.1	23,015	0.01%
2023/11/28	2.2	568.83	2.1	571.89	575.00	0.1	22,828	0.00%
2023/11/27	3.7	570.55	1.2	570.16	568.00	2.4	23,063	0.01%
2023/11/24	0.2	575.38	0	577.00	575.00	0.2	23,006	0.00%
2023/11/23	1.1	575.86	0.1	575.67	578.00	1.1	23,014	0.00%
2023/11/22	14	576.16	0.3	576.22	577.00	13.7	22,923	0.06%
2023/11/21	0.5	582.94	6.6	583.94	585.00	-6.1	22,959	-0.03%
2023/11/20	2.4	575.61	0	0.00	577.00	2.4	22,748	0.01%
2023/11/17	0.1	580.28	2.1	580.94	580.00	-2	22,725	-0.01%
2023/11/16	1	579.01	6.9	580.73	583.00	-5.9	22,602	-0.03%
2023/11/15	4.3	578.48	43.9	581.01	581.00	-39.7	22,408	-0.18%
2023/11/14	1.1	574.78	11.1	574.42	572.00	-10	21,864	-0.05%
2023/11/13	4.7	572.08	18.6	574.71	571.00	-13.9	21,885	-0.06%
2023/11/10	0.3	558.87	3.5	556.47	557.00	-3.2	21,625	-0.01%
2023/11/09	2	555.50	6.1	555.98	557.00	-4.1	21,644	-0.02%
2023/11/08	1	554.02	11.3	555.77	556.00	-10.3	21,773	-0.05%
2023/11/07	1	553.92	8.6	553.09	555.00	-7.6	21,811	-0.03%
2023/11/06	2	552.52	20.1	554.66	550.00	-18.1	21,863	-0.08%
2023/11/03	3.1	546.94	4.4	547.45	549.00	-1.3	21,616	-0.01%
2023/11/02	2.1	540.00	8	542.75	547.00	-6	21,676	-0.03%
2023/11/01	1.1	529.00	0.4	530.40	528.00	0.8	21,426	0.00%
2023/10/31	5.6	529.61	0	0.00	529.00	5.6	21,637	0.03%
2023/10/30	8.4	530.21	0	0.00	532.00	8.4	21,635	0.04%
2023/10/27	1.3	535.51	3.1	534.00	533.00	-1.8	21,549	-0.01%
2023/10/26	11.2	532.60	2	533.00	531.00	9.2	21,691	0.04%
2023/10/25	3.1	545.37	3	549.00	544.00	0.1	21,530	0.00%
2023/10/24	0.3	542.50	1.1	540.44	544.00	-0.8	21,458	0.00%
2023/10/23	10.6	546.51	1	544.00	544.00	9.6	21,430	0.04%
2023/10/20	5.1	549.77	15.5	551.62	556.00	-10.4	21,377	-0.05%
2023/10/19	0.2	544.00	0.6	544.55	546.00	-0.4	21,032	0.00%
2023/10/18	3.5	545.46	0.4	545.00	540.00	3.1	21,428	0.01%
2023/10/17	0	0.00	5.9	550.33	551.00	-5.9	21,240	-0.03%
2023/10/16	4.5	544.39	2	544.00	545.00	2.5	21,309	0.01%
2023/10/13	0	0.00	6.2	551.30	553.00	-6.2	21,326	-0.03%
2023/10/12	2.1	547.47	9.3	548.54	550.00	-7.3	21,037	-0.03%
2023/10/11	0	0.00	10.9	542.37	544.00	-10.9	20,854	-0.05%
2023/10/06	1	531.00	2.8	530.99	532.00	-1.8	20,500	-0.01%
2023/10/05	0.1	528.00	2	526.49	528.00	-2	20,505	-0.01%
2023/10/04	10.1	520.87	0	0.00	520.00	10.1	20,386	0.05%
2023/10/03	1.1	528.27	11	531.73	529.00	-9.9	20,221	-0.05%
2023/10/02	0	0.00	4.3	531.77	533.00	-4.3	20,293	-0.02%
2023/09/28	1.2	522.03	3	522.00	523.00	-1.8	20,345	-0.01%
2023/09/27	6.6	521.05	0	0.00	522.00	6.6	20,265	0.03%
2023/09/26	15.6	520.90	1.1	522.87	519.00	14.6	20,271	0.07%
2023/09/25	3.3	524.10	3	525.67	525.00	0.3	20,079	0.00%
2023/09/22	14.6	522.74	1.2	524.00	522.00	13.5	20,171	0.07%
2023/09/21	18.6	528.43	3	528.01	527.00	15.5	19,970	0.08%
2023/09/20	14	536.86	2.2	536.17	535.00	11.8	19,742	0.06%
2023/09/19	10	538.78	0	542.00	538.00	10	19,690	0.05%
2023/09/18	11.2	542.80	3.1	542.03	540.00	8.1	19,827	0.04%
2023/09/15	0	549.00	0	0.00	558.00	0	19,578	0.00%
2023/09/14	0	547.00	2	544.51	550.00	-2	19,139	-0.01%
2023/09/13	4.2	544.22	1	543.02	541.00	3.1	19,092	0.02%
2023/09/12	2.1	536.59	7	542.41	544.00	-5	19,458	-0.03%
2023/09/11	5.2	537.04	1	536.00	536.00	4.2	19,647	0.02%
2023/09/08	5.7	537.89	0	0.00	539.00	5.7	19,796	0.03%
2023/09/07	7.5	545.26	0	0.00	542.00	7.5	20,476	0.04%
2023/09/06	1	551.03	1	555.00	550.00	0	20,571	0.00%
2023/09/05	6.1	550.51	3	552.00	552.00	3.1	20,653	0.01%
2023/09/04	0	0.00	2.3	554.52	557.00	-2.3	20,834	-0.01%
2023/09/01	0	549.00	1.3	551.00	548.00	-1.2	21,135	-0.01%
2023/08/31	2.1	551.48	0	0.00	549.00	2.1	21,244	0.01%
2023/08/30	1	559.88	11	559.36	555.00	-10	20,850	-0.05%
2023/08/29	0.1	549.00	0	0.00	552.00	0.1	21,101	0.00%
2023/08/28	1	549.01	2	551.00	549.00	-1	21,334	0.00%
2023/08/25	13.5	548.71	0	0.00	546.00	13.5	22,536	0.06%
2023/08/24	1.1	559.99	12.6	562.17	564.00	-11.6	22,803	-0.05%
2023/08/23	0	550.00	8.1	550.10	552.00	-8.1	23,325	-0.03%
2023/08/22	2.1	540.50	1.1	541.00	541.00	1	24,576	0.00%
2023/08/21	3.8	536.77	0	0.00	537.00	3.8	25,396	0.01%
2023/08/18	9.3	541.36	0	544.00	539.00	9.3	25,437	0.04%
2023/08/17	1.1	544.79	3	543.33	544.00	-1.9	25,471	-0.01%
2023/08/16	55	540.20	0	540.00	542.00	55	25,376	0.22%
2023/08/15	6.1	541.70	1.1	543.18	542.00	5	25,440	0.02%
2023/08/14	14.6	539.33	1.1	539.37	541.00	13.4	25,923	0.05%
2023/08/11	9	549.75	3	549.00	546.00	6	26,265	0.02%
2023/08/10	2.3	551.14	1.1	552.93	551.00	1.2	26,324	0.00%
2023/08/09	1	555.97	0.4	555.00	554.00	0.6	26,248	0.00%
2023/08/08	4.4	552.13	0	555.00	552.00	4.4	26,315	0.02%
2023/08/07	0	559.38	2.2	558.46	558.00	-2.1	26,222	-0.01%
2023/08/04	10.9	554.48	2.1	554.14	554.00	8.8	26,296	0.03%
2023/08/02	5.5	561.45	4	559.51	561.00	1.5	26,129	0.01%
2023/08/01	0.1	566.85	2	565.50	567.00	-1.9	25,890	-0.01%
2023/07/31	3.5	562.70	1	568.00	565.00	2.5	25,744	0.01%
2023/07/28	3.1	567.03	0.2	571.98	567.00	2.9	25,560	0.01%
2023/07/27	0.1	568.00	1	568.01	569.00	-0.9	25,440	0.00%
2023/07/26	7	566.15	2	567.99	566.00	5	25,492	0.02%
2023/07/25	2.1	567.04	6.5	567.14	569.00	-4.4	25,684	-0.02%
2023/07/24	8.6	558.96	4.9	560.32	558.00	3.7	25,850	0.01%
2023/07/21	22.5	560.45	7	561.00	560.00	15.5	25,950	0.06%
2023/07/20	5.2	579.23	4.2	579.76	579.00	1	25,786	0.00%
2023/07/19	8.7	580.35	3	583.33	581.00	5.7	25,816	0.02%
2023/07/18	7.3	584.67	3.4	585.00	581.00	3.9	25,858	0.02%
2023/07/17	3	588.00	1.4	588.00	591.00	1.6	25,796	0.01%
2023/07/14	3	589.33	11.4	589.67	591.00	-8.4	25,918	-0.03%
2023/07/13	2.2	587.89	12.3	587.50	585.00	-10.2	25,786	-0.04%
2023/07/12	4	574.50	3	576.00	578.00	1	25,606	0.00%
2023/07/11	0.1	573.00	5.2	573.42	577.00	-5.1	25,648	-0.02%
2023/07/10	1.1	567.79	2	569.50	565.00	-0.9	25,775	0.00%
2023/07/07	3.2	567.02	8	565.38	565.00	-4.8	25,865	-0.02%
2023/07/06	10.9	569.37	4.1	567.02	565.00	6.8	25,930	0.03%
2023/07/05	2.3	581.37	0	0.00	582.00	2.3	25,578	0.01%
2023/07/04	1	583.00	2.5	583.38	585.00	-1.5	25,472	-0.01%
2023/07/03	2	579.00	1.2	579.66	579.00	0.8	25,609	0.00%
2023/06/30	3.1	568.06	1	570.00	576.00	2.1	25,755	0.01%
2023/06/29	1.2	573.08	1	577.01	573.00	0.2	25,697	0.00%
2023/06/28	5	574.39	2	575.50	574.00	3	25,703	0.01%
2023/06/27	2	574.49	5.2	573.96	572.00	-3.2	25,687	-0.01%
2023/06/26	3	575.67	1	577.99	574.00	2	25,597	0.01%
2023/06/21	5.2	578.88	0.5	580.69	581.00	4.7	25,510	0.02%
2023/06/20	0.8	581.04	2	582.48	583.00	-1.2	25,594	0.00%
2023/06/19	3.2	583.67	4.1	583.52	583.00	-0.9	26,029	0.00%
2023/06/16	2.4	586.25	4.2	584.36	589.00	-1.8	26,095	-0.01%
2023/06/15	9.2	589.65	6	589.84	591.00	3.1	25,657	0.01%
2023/06/14	4.3	588.72	11.6	588.32	590.00	-7.3	25,753	-0.03%
2023/06/13	6.6	590.30	29	592.09	593.00	-22.4	25,726	-0.09%
2023/06/12	1	572.98	20.5	573.63	574.00	-19.5	25,178	-0.08%
2023/06/09	2	564.01	6.2	563.67	565.00	-4.2	25,079	-0.02%
2023/06/08	5	562.60	3	565.00	559.00	2	25,120	0.01%
2023/06/07	8	566.99	8	565.12	568.00	0	25,136	0.00%
2023/06/06	0.4	559.00	2.4	559.26	560.00	-2	25,036	-0.01%
2023/06/05	7.2	556.70	5.1	556.21	555.00	2.2	25,107	0.01%
2023/06/02	0	559.00	34	561.75	562.00	-34	25,241	-0.13%
2023/06/01	33.1	551.85	2.3	550.56	551.00	30.8	25,103	0.12%
2023/05/31	2.1	553.69	3.1	556.37	558.00	-0.9	25,083	0.00%
2023/05/30	1.2	564.87	12.4	566.07	566.00	-11.3	24,007	-0.05%
2023/05/29	8.3	566.56	34.8	571.85	568.00	-26.5	23,997	-0.11%
2023/05/26	2.1	566.35	94.1	566.80	566.00	-92	23,782	-0.39%
2023/05/25	2.2	540.96	59.4	540.66	543.00	-57.2	22,609	-0.25%
2023/05/24	4	525.50	4.6	526.21	525.00	-0.6	21,955	0.00%
2023/05/23	1	527.01	4	528.50	530.00	-3	21,862	-0.01%
2023/05/22	1	530.00	4.1	531.43	531.00	-3.1	21,870	-0.01%
2023/05/19	2	530.50	20.1	531.39	532.00	-18.1	22,050	-0.08%
2023/05/18	7.2	531.59	19.6	530.60	530.00	-12.4	22,015	-0.06%
2023/05/17	2	510.00	29.2	516.54	519.00	-27.2	22,326	-0.12%
2023/05/16	3	503.00	5.4	505.80	505.00	-2.4	22,000	-0.01%
2023/05/15	1.2	496.18	1.6	497.36	495.50	-0.4	22,027	0.00%
2023/05/12	2.4	500.04	2	501.01	496.00	0.4	22,278	0.00%
2023/05/11	2.4	500.04	2	501.01	499.00	0.4	22,285	0.00%
2023/05/10	16.1	505.84	0	0.00	503.00	16.1	22,646	0.07%
2023/05/09	0	507.00	5.6	507.98	510.00	-5.6	22,723	-0.02%
2023/05/08	1	504.00	5.1	506.38	504.00	-4.1	22,966	-0.02%
2023/05/05	7.3	499.34	1	500.00	500.00	6.3	23,305	0.03%
2023/05/04	1.1	498.50	1	497.04	498.00	0.1	23,897	0.00%
2023/05/03	2.2	496.24	4	497.00	496.00	-1.8	24,239	-0.01%
2023/05/02	4.1	499.88	7	499.21	501.00	-2.9	25,256	-0.01%
2023/04/28	1.2	499.14	2	500.00	502.00	-0.8	27,073	0.00%
2023/04/27	14.3	492.75	1.1	494.09	493.50	13.2	27,121	0.05%
2023/04/26	15.4	493.57	2.2	492.80	491.50	13.2	27,201	0.05%
2023/04/25	11.9	500.74	12	502.33	498.00	-0.1	27,974	0.00%
2023/04/24	5.3	507.80	1	505.00	507.00	4.3	27,708	0.02%
2023/04/21	0	514.00	1.1	517.89	511.00	-1	27,776	0.00%
2023/04/20	4.1	511.78	3.1	513.67	513.00	1	27,903	0.00%
2023/04/19	3.5	510.79	4.2	513.73	510.00	-0.7	28,393	0.00%
2023/04/18	2	515.02	2	515.00	515.00	0	28,390	0.00%
2023/04/17	0.9	515.00	5.1	516.01	520.00	-4.3	28,529	-0.02%
2023/04/14	1	516.02	6	516.17	516.00	-5	28,605	-0.02%
2023/04/13	7.9	513.64	0.1	517.00	510.00	7.8	28,552	0.03%
2023/04/12	9.2	519.34	5.1	521.17	520.00	4.2	28,488	0.01%
2023/04/11	7.4	523.83	2.1	524.54	524.00	5.4	28,475	0.02%
2023/04/10	1	531.00	1	531.99	529.00	0	28,640	0.00%
2023/04/07	28.3	530.05	1	534.85	531.00	27.3	28,687	0.10%
2023/04/06	4	526.51	5	528.60	530.00	-1	28,691	0.00%
2023/03/31	2	535.50	28.2	536.99	533.00	-26.1	28,682	-0.09%
2023/03/30	3	536.00	2.3	534.03	535.00	0.7	28,524	0.00%
2023/03/29	2	527.49	2.1	528.12	530.00	-0.1	28,807	0.00%
2023/03/28	3.1	525.96	2.1	526.41	525.00	1	29,037	0.00%
2023/03/27	5.1	533.22	2.2	531.60	531.00	2.9	29,101	0.01%
2023/03/24	1	538.98	9.6	537.77	539.00	-8.6	29,626	-0.03%
2023/03/23	3.2	534.45	11.7	532.85	538.00	-8.5	29,664	-0.03%
2023/03/22	4.1	528.49	21.1	529.41	533.00	-16.9	29,729	-0.06%
2023/03/21	31.1	514.29	5	514.20	517.00	26.1	29,578	0.09%
2023/03/20	6.1	513.98	7	511.00	512.00	-0.9	29,623	0.00%
2023/03/17	1.1	515.90	29.1	515.07	518.00	-28.1	29,857	-0.09%
2023/03/16	8.4	506.07	6.8	506.61	505.00	1.7	29,759	0.01%
2023/03/15	4.1	512.49	4	512.00	511.00	0.1	30,002	0.00%
2023/03/14	3.2	511.05	0.1	512.00	510.00	3.1	30,291	0.01%
2023/03/13	27.1	512.18	5	513.20	516.00	22.1	30,423	0.07%
2023/03/10	8.4	513.11	0.1	513.00	513.00	8.3	30,537	0.03%
2023/03/09	1	524.98	4	524.00	522.00	-3	30,832	-0.01%
2023/03/08	5	520.60	1.1	521.72	521.00	3.9	31,424	0.01%
2023/03/07	0.1	525.00	6.5	524.48	524.00	-6.4	31,652	-0.02%
2023/03/06	2	521.00	2	521.00	521.00	0	31,886	0.00%
2023/03/03	5.1	518.47	6	518.33	516.00	-0.9	32,186	0.00%
2023/03/02	4.2	517.04	2	520.00	519.00	2.2	32,254	0.01%
2023/03/01	5.1	509.19	19.3	518.37	522.00	-14.2	32,536	-0.04%
2023/02/24	6.5	512.42	34.1	522.41	511.00	-27.6	32,498	-0.09%
2023/02/23	5	517.79	6	515.17	518.00	-1	32,298	0.00%
2023/02/22	34	506.94	7.2	507.28	507.00	26.8	32,473	0.08%
2023/02/21	4.3	514.05	7.1	514.72	516.00	-2.8	32,815	-0.01%
2023/02/20	10.4	512.47	13	516.31	517.00	-2.7	34,018	-0.01%
2023/02/17	14.8	518.08	6	518.17	518.00	8.8	35,571	0.02%
2023/02/16	4.3	526.44	14	528.00	528.00	-9.7	36,136	-0.03%
2023/02/15	27.8	526.04	24.3	528.04	525.00	3.5	36,969	0.01%
2023/02/14	1.2	544.00	16.4	544.53	545.00	-15.3	36,474	-0.04%
2023/02/13	2.1	539.00	4	539.75	541.00	-1.9	36,980	-0.01%
2023/02/10	2.3	545.19	11.3	543.23	545.00	-9	37,131	-0.02%
2023/02/09	1.1	537.95	4.3	538.96	540.00	-3.2	37,247	-0.01%
2023/02/08	0.1	535.00	14.1	537.86	540.00	-14	37,407	-0.04%
2023/02/07	3.1	523.37	0	0.00	523.00	3.1	37,484	0.01%
2023/02/06	4.4	530.06	3.1	529.96	526.00	1.3	37,468	0.00%
2023/02/03	3.9	539.95	28.3	539.43	542.00	-24.4	37,646	-0.06%
2023/02/02	0.1	538.05	22.1	539.31	540.00	-22	37,759	-0.06%
2023/02/01	10.5	524.11	19.3	529.70	530.00	-8.8	37,711	-0.02%
2023/01/31	33.5	527.49	9.1	528.44	522.00	24.3	37,910	0.06%
2023/01/30	7.3	540.58	36.7	538.70	543.00	-29.4	37,683	-0.08%
2023/01/17	6.1	500.37	12.1	502.41	503.00	-6	36,883	-0.02%
2023/01/16	1.1	504.88	41	504.88	505.00	-39.8	37,198	-0.11%
2023/01/13	3.2	504.73	69.3	503.26	500.00	-66.1	37,224	-0.18%
2023/01/12	1	484.50	2.5	486.20	486.50	-1.5	36,813	0.00%
2023/01/11	3	484.33	0	0.00	484.50	3	37,236	0.01%
2023/01/10	1.2	483.62	14.7	485.12	486.00	-13.5	37,553	-0.04%
2023/01/09	2	476.00	45.4	472.59	481.00	-43.4	37,698	-0.12%
2023/01/06	2	456.26	3	458.33	458.50	-1	37,829	0.00%
2023/01/05	0.2	457.90	5.1	457.87	458.50	-4.9	38,114	-0.01%
2023/01/04	2	450.26	3	453.50	449.50	-1	38,613	0.00%
2023/01/03	2	444.28	3.1	451.69	453.00	-1	39,888	0.00%
2022/12/30	18.3	452.76	2	454.96	448.50	16.3	40,170	0.04%
2022/12/29	5.6	445.82	3	443.67	446.00	2.6	40,314	0.01%
2022/12/28	12.7	448.22	5	448.40	451.00	7.7	40,705	0.02%
2022/12/27	7	457.16	8.1	460.29	457.00	-1.1	40,835	0.00%
2022/12/26	0.4	456.23	0.9	455.95	456.50	-0.5	41,264	0.00%
2022/12/23	9.7	456.40	0	0.00	455.00	9.7	41,920	0.02%
2022/12/22	0.1	467.83	4.1	466.15	468.00	-4	42,189	-0.01%
2022/12/21	6.3	459.99	12	462.50	459.00	-5.7	42,527	-0.01%
2022/12/20	23.2	461.32	6.2	466.84	457.50	17	42,340	0.04%
2022/12/19	3	467.19	3.1	467.52	466.50	-0.1	42,359	0.00%
2022/12/16	15.1	467.73	2	469.00	471.00	13.1	42,503	0.03%
2022/12/15	2.1	478.15	7	478.64	480.50	-4.9	42,205	-0.01%
2022/12/14	2.4	477.08	7.1	477.74	480.50	-4.7	42,204	-0.01%
2022/12/13	9.5	473.10	0	0.00	471.50	9.5	42,024	0.02%
2022/12/12	1.3	474.19	1	475.00	475.00	0.3	41,755	0.00%
2022/12/09	3.2	481.70	8.2	479.69	481.50	-5	42,057	-0.01%
2022/12/08	12.4	470.59	2	471.47	471.50	10.3	42,010	0.02%
2022/12/07	11.5	477.42	27.2	481.69	475.00	-15.7	41,933	-0.04%
2022/12/06	14.6	482.85	8.5	484.47	478.00	6.1	41,599	0.01%
2022/12/05	9.5	492.53	6.1	494.43	489.00	3.4	41,283	0.01%
2022/12/02	6.6	491.97	2	494.00	492.50	4.6	41,276	0.01%
2022/12/01	7.4	501.45	18.6	505.26	498.50	-11.2	41,382	-0.03%
2022/11/30	1.1	486.60	1.2	489.58	490.00	-0.1	40,964	0.00%
2022/11/29	10.2	479.12	10.2	481.44	487.00	-0.1	40,277	0.00%
2022/11/28	45.1	486.23	5.1	485.55	480.50	40	40,140	0.10%
2022/11/25	10.1	495.31	173.8	496.25	498.00	-163.6	40,144	-0.41%	大賣/鉅額交易
2022/11/24	1.2	494.85	17.4	494.26	496.00	-16.2	40,134	-0.04%
2022/11/23	5.1	492.48	9.1	491.99	492.00	-4	40,081	-0.01%
2022/11/22	5.3	480.56	21.4	488.15	491.00	-16.1	39,966	-0.04%
2022/11/21	8.5	483.98	8.1	486.54	482.00	0.4	39,560	0.00%
2022/11/18	6.8	488.52	12.3	490.16	487.00	-5.5	39,221	-0.01%
2022/11/17	7.3	479.54	4.9	481.13	485.00	2.4	38,864	0.01%
2022/11/16	26.8	488.06	26.6	488.82	487.00	0.2	38,432	0.00%
2022/11/15	14.2	473.36	51.7	473.63	480.00	-37.5	37,352	-0.10%
2022/11/14	3.3	445.01	11.3	447.15	445.00	-8	35,699	-0.02%
2022/11/11	104.1	441.38	140.6	437.72	441.50	-36.5	34,964	-0.10%	大買/大賣/
2022/11/10	7	408.08	4.1	409.39	407.50	2.9	34,084	0.01%
2022/11/09	49.5	409.29	45.7	409.21	417.00	3.8	33,896	0.01%
2022/11/08	2	397.75	15.6	396.94	399.00	-13.6	33,380	-0.04%
2022/11/07	1.5	391.43	14.3	390.35	390.00	-12.8	33,175	-0.04%
2022/11/04	11.1	382.22	1	381.50	382.00	10.1	32,981	0.03%
2022/11/03	23.4	384.82	3.5	384.50	384.00	19.9	32,855	0.06%
2022/11/02	4.6	393.47	3.5	393.19	395.00	1.1	32,546	0.00%
2022/11/01	3.3	388.64	9.1	391.55	391.50	-5.8	32,493	-0.02%
2022/10/31	0	389.00	10.8	386.69	390.00	-10.8	32,349	-0.03%
2022/10/28	7.7	379.80	6	379.58	379.50	1.7	32,143	0.01%
2022/10/27	5	385.80	6.2	385.75	385.50	-1.1	31,934	0.00%
2022/10/26	3.5	375.64	24.3	375.08	376.00	-20.8	31,837	-0.07%
2022/10/25	26.1	375.73	9	376.11	371.00	17.1	31,259	0.05%
2022/10/24	11.7	390.49	7.1	388.80	387.00	4.6	30,471	0.02%
2022/10/21	10.5	391.71	7	390.96	389.50	3.4	30,258	0.01%
2022/10/20	16.6	388.29	20.2	393.65	397.50	-3.6	29,946	-0.01%
2022/10/19	27.3	398.38	2.1	400.77	395.50	25.3	29,365	0.09%
2022/10/18	6.1	402.50	14.1	403.47	407.00	-8.1	28,847	-0.03%
2022/10/17	21.8	397.74	1	400.00	397.00	20.8	28,600	0.07%
2022/10/14	5.3	413.01	25.5	413.14	412.00	-20.2	28,282	-0.07%
2022/10/13	9.9	399.41	9.2	400.91	395.00	0.7	27,964	0.00%
2022/10/12	21.7	398.54	8.4	398.36	397.50	13.3	27,663	0.05%
2022/10/11	70.4	407.00	5.1	405.89	401.50	65.3	27,423	0.24%
2022/10/07	8.1	441.46	20	442.50	438.00	-11.9	26,691	-0.04%
2022/10/06	1.1	447.58	6.2	449.17	451.00	-5.1	26,693	-0.02%
2022/10/05	13.3	448.02	23.8	448.16	445.00	-10.5	26,921	-0.04%
2022/10/04	1.4	428.11	15.5	429.50	429.00	-14.1	26,530	-0.05%
2022/10/03	11.3	418.01	2	420.77	417.00	9.2	26,223	0.04%
2022/09/30	17.5	422.84	1.1	424.57	422.00	16.4	26,254	0.06%
2022/09/29	8.9	436.93	17.1	439.51	435.00	-8.2	26,253	-0.03%
2022/09/28	7.5	442.43	15.2	439.65	438.00	-7.7	26,244	-0.03%
2022/09/27	3.2	446.99	1.2	449.37	448.00	2.1	26,506	0.01%
2022/09/26	13.4	444.59	8.7	446.87	446.50	4.7	26,962	0.02%
2022/09/23	19.1	457.70	5	460.50	455.00	14.1	27,451	0.05%
2022/09/22	25.9	461.70	6	463.50	464.50	19.9	27,727	0.07%
2022/09/21	4.4	471.41	0	473.50	471.00	4.4	27,741	0.02%
2022/09/20	4.1	472.82	3.2	476.86	476.50	0.9	27,593	0.00%
2022/09/19	2.6	469.98	0.1	468.00	467.00	2.5	27,894	0.01%
2022/09/16	9.3	470.07	4	471.00	472.00	5.3	28,073	0.02%
2022/09/15	9.2	477.66	3.1	479.16	476.50	6.1	28,147	0.02%
2022/09/14	7	480.13	1	481.00	480.00	6	28,278	0.02%
2022/09/13	0	491.84	5.7	493.08	493.00	-5.7	28,455	-0.02%
2022/09/12	1.1	488.03	6.3	488.38	486.50	-5.2	28,749	-0.02%
2022/09/08	11.7	474.27	1.5	473.62	475.00	10.2	29,113	0.04%
2022/09/07	16	475.75	1.5	474.50	472.50	14.5	29,096	0.05%
2022/09/06	2.1	488.97	8	489.06	489.00	-5.9	29,112	-0.02%
2022/09/05	6.1	486.25	0	0.00	486.00	6.1	29,439	0.02%
2022/09/02	33.9	485.51	0.1	487.18	485.00	33.7	29,720	0.11%
2022/09/01	22.9	493.16	3	491.50	490.50	19.9	29,578	0.07%
2022/08/31	2.5	495.22	2	503.50	505.00	0.5	29,198	0.00%
2022/08/30	12.7	497.50	0	0.00	496.00	12.7	28,856	0.04%
2022/08/29	11.9	498.18	2	499.25	498.50	9.9	28,778	0.03%
2022/08/26	5.2	513.96	1.5	512.00	512.00	3.7	28,629	0.01%
2022/08/25	0	508.44	3	507.33	508.00	-3	28,769	-0.01%
2022/08/24	2.1	504.01	1	506.00	503.00	1.1	29,098	0.00%
2022/08/23	5.8	504.09	1	504.00	504.00	4.8	30,061	0.02%
2022/08/22	5.9	511.65	1	511.00	510.00	4.9	30,315	0.02%
2022/08/19	1.1	519.10	3	521.32	519.00	-1.9	30,432	-0.01%
2022/08/18	7.4	519.76	1.1	520.97	520.00	6.3	30,670	0.02%
2022/08/17	3.1	525.91	0.1	525.00	527.00	3	30,742	0.01%
2022/08/16	0.1	524.00	2.7	524.00	525.00	-2.7	30,586	-0.01%
2022/08/15	1.4	522.14	28.6	520.64	523.00	-27.3	30,524	-0.09%
2022/08/12	1.1	516.01	6.2	515.84	517.00	-5.1	30,547	-0.02%
2022/08/11	1.1	510.98	9.1	512.77	514.00	-8	30,704	-0.03%
2022/08/10	9.7	500.65	0	0.00	500.00	9.7	30,818	0.03%
2022/08/09	12.3	506.02	3	509.66	510.00	9.3	30,879	0.03%
2022/08/08	5.2	512.78	5	511.40	512.00	0.1	30,879	0.00%
2022/08/05	2.3	509.83	18.7	511.73	516.00	-16.3	31,041	-0.05%
2022/08/04	2.1	498.01	4.3	499.77	500.00	-2.2	31,033	-0.01%
2022/08/03	4.2	494.89	16.2	497.94	501.00	-11.9	31,051	-0.04%
2022/08/02	22.7	491.96	4	489.75	492.00	18.7	31,285	0.06%
2022/08/01	3.4	504.38	0	502.23	504.00	3.3	31,013	0.01%
2022/07/29	7.2	505.34	15.3	508.38	509.00	-8.1	31,151	-0.03%
2022/07/28	5.3	507.01	9.5	504.97	501.00	-4.3	31,006	-0.01%
2022/07/27	1.2	494.48	6.1	499.35	502.00	-5	30,718	-0.02%
2022/07/26	11	493.19	11.2	493.58	495.00	-0.2	30,869	0.00%
2022/07/25	4	501.00	8.3	500.58	499.50	-4.3	31,179	-0.01%
2022/07/22	9.1	502.11	8.2	504.20	503.00	0.8	31,681	0.00%
2022/07/21	2.2	497.58	9.2	497.34	501.00	-7	32,190	-0.02%
2022/07/20	17.3	495.72	14.2	499.28	495.00	3.1	32,415	0.01%
2022/07/19	13.3	490.35	6	489.92	491.00	7.3	32,545	0.02%
2022/07/18	10.3	493.25	12.1	495.17	495.50	-1.8	32,701	-0.01%
2022/07/15	17	484.64	27.8	485.03	492.50	-10.8	32,356	-0.03%
2022/07/14	20.6	468.90	14.1	472.05	475.00	6.6	31,952	0.02%
2022/07/13	4.1	469.95	20.1	470.32	470.50	-15.9	31,697	-0.05%
2022/07/12	7.3	452.44	0.5	452.50	449.50	6.8	31,226	0.02%
2022/07/11	2.4	465.21	6.1	464.96	462.00	-3.7	31,311	-0.01%
2022/07/08	7.7	465.98	14.7	465.81	467.00	-7	31,263	-0.02%
2022/07/07	0.3	447.81	18.5	449.80	457.50	-18.2	31,229	-0.06%
2022/07/06	7.6	437.56	13.8	438.53	435.50	-6.1	30,937	-0.02%
2022/07/05	9.4	438.29	6.8	439.98	446.00	2.6	30,873	0.01%
2022/07/04	6.7	444.69	25	445.48	440.00	-18.3	30,506	-0.06%
2022/07/01	33.3	465.98	9.9	457.88	453.50	23.4	30,347	0.08%
2022/06/30	19.1	480.98	3.1	480.63	476.00	16	29,946	0.05%
2022/06/29	2.4	493.72	8	493.75	491.00	-5.6	29,671	-0.02%
2022/06/28	6.2	497.63	4	497.88	497.50	2.2	29,540	0.01%
2022/06/27	1	503.98	6.7	497.68	498.50	-5.6	29,972	-0.02%
2022/06/24	3.5	488.30	6.5	488.51	486.50	-3.1	29,589	-0.01%
2022/06/23	23.9	487.55	24.2	489.38	485.50	-0.3	29,563	0.00%
2022/06/22	17.9	496.40	0.4	497.64	494.50	17.5	29,273	0.06%
2022/06/21	7.5	501.20	8.2	503.49	505.00	-0.7	29,091	0.00%
2022/06/20	18	497.34	13.2	498.41	498.00	4.8	28,969	0.02%
2022/06/17	53.5	501.75	10.7	501.31	501.00	42.8	28,737	0.15%
2022/06/16	6.5	510.86	6.3	512.18	508.00	0.2	28,369	0.00%
2022/06/15	14.2	509.49	0.1	510.02	509.00	14.1	28,692	0.05%
2022/06/14	14.1	509.33	1.3	510.44	513.00	12.8	29,113	0.04%
2022/06/13	26.5	516.88	0.1	520.00	516.00	26.5	29,231	0.09%
2022/06/10	20.7	530.61	0	0.00	530.00	20.7	29,915	0.07%
2022/06/09	2.3	538.24	3	539.01	541.00	-0.7	30,121	0.00%
2022/06/08	1.1	539.36	1.1	543.93	544.00	0	30,495	0.00%
2022/06/07	7.4	534.06	4	535.50	535.00	3.4	30,939	0.01%
2022/06/06	3.2	540.35	2	541.00	540.00	1.2	31,482	0.00%
2022/06/02	7.5	542.06	2.1	542.48	540.00	5.4	32,503	0.02%
2022/06/01	5.3	551.46	8.1	551.27	549.00	-2.7	33,586	-0.01%
2022/05/31	4.4	543.91	8.2	553.21	560.00	-3.8	34,031	-0.01%
2022/05/30	2.5	542.01	18.7	540.93	547.00	-16.2	33,392	-0.05%
2022/05/27	2	528.78	12.1	527.90	530.00	-10.1	33,493	-0.03%
2022/05/26	12.9	517.99	1.1	515.14	514.00	11.9	34,140	0.03%
2022/05/25	1.4	524.71	2	527.00	524.00	-0.6	35,151	0.00%
2022/05/24	14.4	526.89	3.1	523.79	520.00	11.3	36,006	0.03%
2022/05/23	2.6	530.45	5	531.40	528.00	-2.4	36,242	-0.01%
2022/05/20	2.2	529.88	4.3	528.08	530.00	-2.1	36,525	-0.01%
2022/05/19	13.4	522.97	3	522.37	522.00	10.4	36,544	0.03%
2022/05/18	2.2	536.12	4.1	537.99	538.00	-1.9	36,409	-0.01%
2022/05/17	9.1	529.24	10.5	527.79	530.00	-1.3	36,201	0.00%
2022/05/16	2.1	520.05	15.1	521.60	520.00	-12.9	36,213	-0.04%
2022/05/13	6.4	509.94	10.4	511.42	511.00	-4.1	36,226	-0.01%
2022/05/12	8.2	513.59	2.2	514.52	505.00	6	36,205	0.02%
2022/05/11	9.8	522.47	8.1	523.98	521.00	1.7	36,111	0.00%
2022/05/10	14.4	508.56	10.3	511.53	518.00	4.1	36,236	0.01%
2022/05/09	18.3	521.98	2	521.50	520.00	16.3	36,043	0.05%
2022/05/06	10.7	528.62	5.1	529.22	528.00	5.5	36,311	0.02%
2022/05/05	1.1	541.05	10.4	542.19	542.00	-9.3	36,719	-0.03%
2022/05/04	1.1	534.00	2	534.00	534.00	-0.9	36,878	0.00%
2022/05/03	18.2	532.76	5.5	534.10	531.00	12.7	37,474	0.03%
2022/04/29	8.1	538.92	18.1	539.88	538.00	-9.9	37,822	-0.03%
2022/04/28	16.3	525.50	12.6	528.46	531.00	3.7	38,037	0.01%
2022/04/27	35.3	528.50	5.2	529.65	526.00	30.1	38,056	0.08%
2022/04/26	10.4	545.65	6	547.00	546.00	4.4	37,799	0.01%
2022/04/25	29.2	548.11	2	549.00	547.00	27.1	37,929	0.07%
2022/04/22	23.1	558.01	1.3	558.23	558.00	21.8	38,201	0.06%
2022/04/21	5.5	568.96	1.1	570.95	565.00	4.5	39,298	0.01%
2022/04/20	7.2	563.21	2	566.51	570.00	5.2	39,626	0.01%
2022/04/19	5.2	564.85	8.1	565.26	565.00	-2.9	39,813	-0.01%
2022/04/18	9.3	561.05	3	561.04	561.00	6.3	40,089	0.02%
2022/04/15	23.2	562.76	202	562.51	562.00	-178.8	40,464	-0.44%	大賣/鉅額交易
2022/04/14	8.3	574.59	4.3	575.53	573.00	4	40,632	0.01%
2022/04/13	3.4	570.19	16.1	572.44	573.00	-12.6	41,201	-0.03%
2022/04/12	19.2	557.71	62	560.47	557.00	-42.8	41,763	-0.10%
2022/04/11	27.5	560.63	2.6	561.19	558.00	25	42,575	0.06%
2022/04/08	12.9	567.99	2.7	567.89	567.00	10.2	43,114	0.02%
2022/04/07	32.3	569.59	6	570.33	566.00	26.3	42,975	0.06%
2022/04/06	9.1	578.30	0.1	579.60	578.00	9	42,670	0.02%
2022/04/01	7.4	584.96	2	585.51	589.00	5.4	42,608	0.01%
2022/03/31	4.1	596.97	2.6	595.43	597.00	1.5	42,383	0.00%
2022/03/30	2.2	597.99	25.5	599.36	600.00	-23.3	42,190	-0.06%
2022/03/29	4.3	585.70	0.3	587.05	589.00	4	41,780	0.01%
2022/03/28	8	583.43	2.4	584.01	584.00	5.6	41,696	0.01%
2022/03/25	2	595.98	31.2	595.57	598.00	-29.2	41,541	-0.07%
2022/03/24	0.1	587.04	5	589.20	591.00	-4.9	41,462	-0.01%
2022/03/23	2.5	588.39	9.4	588.87	590.00	-7	41,530	-0.02%
2022/03/22	164.2	582.45	0	583.00	583.00	164.1	41,462	0.40%	大買/鉅額交易
2022/03/21	6.6	586.06	4.8	585.61	586.00	1.8	41,489	0.00%
2022/03/18	4.6	579.40	4.2	580.42	581.00	0.5	41,509	0.00%
2022/03/17	12.3	579.90	32.7	578.91	582.00	-20.4	41,034	-0.05%
2022/03/16	21	557.25	22.1	559.64	558.00	-1	40,193	0.00%
2022/03/15	79.3	559.86	7.5	559.19	558.00	71.8	39,654	0.18%
2022/03/14	29.2	573.23	0.1	576.00	572.00	29.2	38,771	0.08%
2022/03/11	26.1	578.38	55	578.16	575.00	-28.9	38,519	-0.07%
2022/03/10	69.4	587.80	8.8	587.37	587.00	60.6	38,267	0.16%
2022/03/09	25.4	569.27	10.5	570.84	568.00	14.9	37,892	0.04%
2022/03/08	55.2	565.12	16.1	563.17	563.00	39.1	37,776	0.10%
2022/03/07	70.3	578.07	6.8	577.08	576.00	63.5	36,818	0.17%
2022/03/04	35.4	594.95	6	595.50	595.00	29.4	36,413	0.08%
2022/03/03	15.1	603.89	2	602.00	602.00	13.1	35,872	0.04%
2022/03/02	12.8	601.37	72	600.08	601.00	-59.2	35,752	-0.17%
2022/03/01	32.8	600.88	0.1	604.47	604.00	32.6	35,275	0.09%
2022/02/25	75.4	605.26	8	604.13	604.00	67.4	34,503	0.20%
2022/02/24	121.1	615.98	59.1	611.81	604.00	62	33,345	0.19%	大買/
2022/02/23	12.3	625.03	2	625.00	625.00	10.3	32,459	0.03%
2022/02/22	63.1	627.04	0	0.00	627.00	63.1	32,519	0.19%
2022/02/21	3.4	633.46	0	0.00	632.00	3.4	32,286	0.01%
2022/02/18	7.7	637.50	1	638.00	637.00	6.7	32,218	0.02%
2022/02/17	3	643.35	0.1	645.67	645.00	2.9	32,220	0.01%
2022/02/16	3.1	643.33	4.1	644.75	646.00	-1	32,177	0.00%
2022/02/15	6.4	634.46	4	634.25	633.00	2.4	32,021	0.01%
2022/02/14	3.5	636.94	1	638.00	637.00	2.5	31,963	0.01%
2022/02/11	0.2	646.00	8	646.00	650.00	-7.9	31,766	-0.02%
2022/02/10	1	640.10	20.1	644.97	649.00	-19.1	31,980	-0.06%
2022/02/09	2.8	632.11	3	634.33	633.00	-0.2	31,733	0.00%
2022/02/08	12.1	634.96	0	0.00	628.00	12.1	31,787	0.04%
2022/02/07	5.3	634.27	3	633.34	635.00	2.3	31,425	0.01%
2022/01/26	26.4	638.22	1	639.99	636.00	25.4	30,649	0.08%
2022/01/25	10.6	641.56	12.2	640.30	641.00	-1.6	30,403	-0.01%
2022/01/24	201.6	648.71	3.4	652.08	653.00	198.2	29,800	0.66%	大買/鉅額交易
2022/01/21	9.6	641.43	3.1	642.00	641.00	6.5	29,444	0.02%
2022/01/20	11.1	649.73	2	653.00	651.00	9.1	28,894	0.03%
2022/01/19	9.3	653.39	3	653.70	654.00	6.3	28,369	0.02%
2022/01/18	50.4	675.07	2.2	675.80	662.00	48.2	28,030	0.17%
2022/01/17	23	681.52	9.9	683.10	683.00	13.1	27,585	0.05%
2022/01/14	16.3	666.81	340.8	670.46	672.00	-324.4	26,825	-1.21%	大賣/鉅額交易
2022/01/13	104	658.97	17.4	657.90	661.00	86.6	25,511	0.34%	大買/
2022/01/12	57	654.14	13.4	654.70	660.00	43.6	25,150	0.17%
2022/01/11	152	644.36	4.3	645.24	651.00	147.8	24,793	0.60%	大買/鉅額交易
2022/01/10	8.7	637.55	1.5	639.75	643.00	7.1	24,559	0.03%
2022/01/07	6.2	635.17	2.1	634.07	634.00	4.1	24,807	0.02%
2022/01/06	6.9	638.97	5.4	639.96	644.00	1.4	24,402	0.01%
2022/01/05	14.2	654.56	20.1	661.88	650.00	-5.9	23,830	-0.02%
2022/01/04	6.6	653.53	59.1	649.27	656.00	-52.5	23,113	-0.23%
2022/01/03	9.1	628.84	48.1	626.38	631.00	-39	22,096	-0.18%
2021/12/30	2.3	617.61	38.5	617.88	615.00	-36.2	21,411	-0.17%
2021/12/29	3.1	615.96	32.6	616.98	616.00	-29.4	21,625	-0.14%
2021/12/28	1	614.00	21.2	612.82	615.00	-20.2	21,780	-0.09%
2021/12/27	1	609.00	9.5	608.60	606.00	-8.5	21,565	-0.04%
2021/12/24	0	0.00	8	606.13	604.00	-8	21,905	-0.04%
2021/12/23	2	606.48	5.1	604.78	606.00	-3.1	22,229	-0.01%
2021/12/22	3	599.33	1	600.00	600.00	2	22,772	0.01%
2021/12/21	0.3	598.82	0	0.00	597.00	0.3	22,887	0.00%
2021/12/20	15.3	599.35	0	0.00	598.00	15.3	22,928	0.07%
2021/12/17	1.2	600.52	5	604.60	607.00	-3.8	22,850	-0.02%
2021/12/16	5.1	601.24	1.3	604.00	605.00	3.8	22,810	0.02%
2021/12/15	7.5	598.29	0.1	600.96	600.00	7.3	23,123	0.03%
2021/12/14	7	597.86	0	0.00	599.00	7	23,438	0.03%
2021/12/13	5	603.61	0.6	605.00	601.00	4.5	23,437	0.02%
2021/12/10	1.3	602.68	3	604.67	605.00	-1.7	23,532	-0.01%
2021/12/09	5.1	603.60	0	605.00	608.00	5	23,598	0.02%
2021/12/08	1	606.02	2.2	610.79	602.00	-1.2	23,667	-0.01%
2021/12/07	5.2	600.16	2.2	606.27	607.00	3	23,591	0.01%
2021/12/06	4	600.76	0.2	606.00	600.00	3.8	23,593	0.02%
2021/12/03	9	608.78	1	608.00	608.00	8	23,830	0.03%
2021/12/02	1	611.01	25.1	610.50	615.00	-24.1	23,887	-0.10%
2021/12/01	0.3	601.00	2.3	601.52	600.00	-2	24,062	-0.01%
2021/11/30	7.5	593.62	0.1	596.00	596.00	7.4	24,563	0.03%
2021/11/29	4.1	595.94	2.3	595.18	593.00	1.8	23,931	0.01%
2021/11/26	5.2	594.89	5	595.20	596.00	0.2	24,042	0.00%
2021/11/25	5.5	602.86	0	0.00	603.00	5.5	24,477	0.02%
2021/11/24	10.9	605.50	0.2	606.50	603.00	10.7	24,888	0.04%
2021/11/23	1	612.99	10	612.10	612.00	-9	24,999	-0.04%
2021/11/22	1	617.00	0.1	615.00	615.00	0.9	25,405	0.00%
2021/11/19	4.2	618.61	20.4	619.36	618.00	-16.2	25,525	-0.06%
2021/11/18	0.4	609.21	2.4	612.56	613.00	-1.9	25,347	-0.01%
2021/11/17	7.4	610.63	0.6	609.83	610.00	6.8	25,574	0.03%
2021/11/16	1	610.94	1.2	611.54	610.00	-0.1	26,005	0.00%
2021/11/15	0	608.00	0.6	608.00	608.00	-0.5	26,303	0.00%
2021/11/12	2	605.50	1.5	605.60	604.00	0.5	26,772	0.00%
2021/11/11	5.1	601.82	4.2	602.95	606.00	0.9	27,033	0.00%
2021/11/10	1.3	610.44	5.9	610.02	612.00	-4.6	27,047	-0.02%
2021/11/09	1	611.00	22.3	613.70	611.00	-21.3	27,155	-0.08%
2021/11/08	1	601.98	14.6	600.21	602.00	-13.6	26,754	-0.05%
2021/11/05	2.1	597.93	19.7	597.58	600.00	-17.6	26,758	-0.07%
2021/11/04	8.3	589.77	4.7	587.84	587.00	3.5	26,490	0.01%
2021/11/03	0	0.00	6.2	594.13	592.00	-6.2	26,481	-0.02%
2021/11/02	4	591.75	4	594.75	592.00	0	26,538	0.00%
2021/11/01	1.1	591.00	1.2	590.94	590.00	-0.1	26,537	0.00%
2021/10/29	10.2	591.10	2.5	590.59	590.00	7.7	26,607	0.03%
2021/10/28	3.2	594.70	8	594.38	595.00	-4.8	26,557	-0.02%
2021/10/27	2.1	596.02	0	0.00	599.00	2.1	26,672	0.01%
2021/10/26	1	599.85	12	597.83	599.00	-11	26,739	-0.04%
2021/10/25	14.1	592.79	1	594.00	593.00	13.1	26,792	0.05%
2021/10/22	0	0.00	2	595.00	600.00	-2	27,115	-0.01%
2021/10/21	2	600.49	10.5	600.98	596.00	-8.5	27,178	-0.03%
2021/10/20	0	0.00	1.1	598.27	598.00	-1.1	27,268	0.00%
2021/10/19	0	0.00	5.7	598.31	600.00	-5.7	27,250	-0.02%
2021/10/18	2	598.98	7.1	595.75	590.00	-5.1	27,394	-0.02%
2021/10/15	4	597.25	48.4	593.98	600.00	-44.4	27,505	-0.16%
2021/10/14	7.1	573.89	25	578.99	573.00	-17.9	26,875	-0.07%
2021/10/13	30.3	571.51	1	570.12	571.00	29.3	27,320	0.11%
2021/10/12	8.4	567.20	0	569.00	575.00	8.4	27,970	0.03%
2021/10/08	12.4	577.42	3	576.00	575.00	9.4	27,894	0.03%
2021/10/07	0.1	578.68	8.8	576.79	580.00	-8.7	28,229	-0.03%
2021/10/06	12	569.06	4.3	567.47	571.00	7.7	28,639	0.03%
2021/10/05	8.9	563.70	2.9	569.43	572.00	6	28,619	0.02%
2021/10/04	3.5	572.67	10	571.70	572.00	-6.5	28,539	-0.02%
2021/10/01	19.5	573.12	5	572.01	574.00	14.5	28,542	0.05%
2021/09/30	2.5	576.78	2.6	577.95	580.00	-0.1	28,214	0.00%
2021/09/29	32.1	579.82	5.3	579.13	580.00	26.8	27,922	0.10%
2021/09/28	2	594.50	3	594.33	594.00	-1	27,582	0.00%
2021/09/27	4.1	594.54	4	600.75	602.00	0.1	27,608	0.00%
2021/09/24	3.1	593.41	3.7	594.45	598.00	-0.6	27,588	0.00%
2021/09/23	9	588.34	4	590.25	588.00	5	27,724	0.02%
2021/09/22	25.5	585.79	2	586.00	586.00	23.5	27,840	0.08%
2021/09/17	3.2	601.81	4	606.09	600.00	-0.8	27,413	0.00%
2021/09/16	2.4	602.55	1	600.09	600.00	1.4	27,048	0.01%
2021/09/15	8.5	609.67	3.4	610.88	607.00	5.1	26,949	0.02%
2021/09/14	2.3	612.67	0	616.00	613.00	2.2	27,131	0.01%
2021/09/13	11.3	615.53	0	0.00	615.00	11.3	27,354	0.04%
2021/09/10	1.2	616.32	4	621.25	622.00	-2.8	27,838	-0.01%
2021/09/09	11.6	613.75	1.3	618.12	619.00	10.3	28,111	0.04%
2021/09/08	9.7	619.71	5.1	619.74	619.00	4.6	28,180	0.02%
2021/09/07	35.3	625.91	2.5	625.68	623.00	32.7	27,980	0.12%
2021/09/06	3.2	624.75	51.5	632.66	631.00	-48.2	27,971	-0.17%
2021/09/03	2.1	610.82	38.6	618.46	620.00	-36.5	27,449	-0.13%
2021/09/02	1.3	614.11	2.1	612.98	607.00	-0.8	27,066	0.00%
2021/09/01	2.2	612.35	6.4	611.91	613.00	-4.2	26,999	-0.02%
2021/08/31	2	603.49	22	608.54	614.00	-20	26,721	-0.07%
2021/08/30	19	601.11	13.5	602.00	605.00	5.5	26,128	0.02%
2021/08/27	0	597.00	19.2	597.72	599.00	-19.2	25,782	-0.07%
2021/08/26	4.2	595.14	10.2	597.11	594.00	-6	25,682	-0.02%
2021/08/25	2.1	580.69	21.1	580.36	585.00	-19	25,316	-0.08%
2021/08/24	1.1	573.91	9.1	572.58	572.00	-8	25,155	-0.03%
2021/08/23	1.6	569.69	17.5	562.75	566.00	-15.9	25,251	-0.06%
2021/08/20	31.9	554.19	16.3	559.21	552.00	15.6	25,175	0.06%
2021/08/19	40.7	564.51	3	568.86	559.00	37.7	25,451	0.15%
2021/08/18	20.7	570.36	3.2	573.31	574.00	17.5	25,116	0.07%
2021/08/17	4	579.01	5	580.00	580.00	-1	24,938	0.00%
2021/08/16	1	578.00	4	583.75	584.00	-3	24,674	-0.01%
2021/08/13	13.5	580.34	3.1	580.03	581.00	10.4	24,808	0.04%
2021/08/12	12.2	585.92	0.2	586.00	586.00	12	24,928	0.05%
2021/08/11	0	587.25	3	587.33	590.00	-3	25,152	-0.01%
2021/08/10	2	590.50	2.1	593.81	591.00	-0.1	25,546	0.00%
2021/08/09	1.1	586.09	4.3	592.91	595.00	-3.2	26,196	-0.01%
2021/08/06	1.1	589.00	4	592.00	591.00	-2.9	26,530	-0.01%
2021/08/05	0	594.04	9	595.94	596.00	-9	27,414	-0.03%
2021/08/04	0	595.00	13	596.15	596.00	-13	29,354	-0.04%
2021/08/03	0	0.00	11	592.09	594.00	-11	30,002	-0.04%
2021/08/02	0	582.00	9	584.78	590.00	-9	29,962	-0.03%
2021/07/30	2.5	580.60	18	580.33	580.00	-15.5	30,038	-0.05%
2021/07/29	5.3	578.51	4.1	580.51	583.00	1.2	30,233	0.00%
2021/07/28	13.8	575.02	6	575.00	579.00	7.8	30,333	0.03%
2021/07/27	7	580.29	3.2	580.50	580.00	3.8	30,401	0.01%
2021/07/26	11	581.48	2	586.00	580.00	9	30,799	0.03%
2021/07/23	6.4	585.44	1	588.00	585.00	5.4	30,969	0.02%
2021/07/22	1	591.00	13.1	592.61	591.00	-12.1	31,114	-0.04%
2021/07/21	7.4	582.73	3.3	582.48	585.00	4.1	31,118	0.01%
2021/07/20	6.1	581.52	1.1	582.09	581.00	5	31,202	0.02%
2021/07/19	25.6	580.61	12.4	581.10	582.00	13.2	31,407	0.04%
2021/07/16	38	590.55	33	590.88	589.00	5	31,294	0.02%
2021/07/15	5.1	610.82	8.2	610.88	614.00	-3.2	30,968	-0.01%
2021/07/14	9	610.67	23.4	612.80	613.00	-14.4	31,179	-0.05%
2021/07/13	12	602.92	34.4	604.70	607.00	-22.4	30,943	-0.07%
2021/07/12	0.2	592.00	13.7	594.08	593.00	-13.5	30,876	-0.04%
2021/07/09	24.5	581.46	1	583.03	584.00	23.5	30,911	0.08%
2021/07/08	4.2	588.53	14.9	589.28	588.00	-10.7	30,928	-0.03%
2021/07/07	1.7	591.23	1.1	592.10	594.00	0.7	31,008	0.00%
2021/07/06	2.1	591.56	3	592.65	592.00	-0.9	31,101	0.00%
2021/07/05	1.1	593.95	17.4	593.65	591.00	-16.3	31,340	-0.05%
2021/07/02	17.2	587.61	1	588.00	588.00	16.2	31,258	0.05%
2021/07/01	0	592.59	2.1	592.97	593.00	-2.1	31,362	-0.01%
2021/06/30	1	598.93	7	598.14	595.00	-6	31,667	-0.02%
2021/06/29	5.1	595.30	9.4	595.20	595.00	-4.3	31,970	-0.01%
2021/06/28	1.1	589.03	1	588.00	590.00	0.1	32,137	0.00%
2021/06/25	0.2	591.00	0	0.00	591.00	0.2	32,438	0.00%
2021/06/24	14	589.86	0	591.00	590.00	14	32,754	0.04%
2021/06/23	1.4	589.21	27.4	591.07	595.00	-26	33,092	-0.08%
2021/06/22	18	582.83	7.1	582.71	578.00	10.8	33,647	0.03%
2021/06/21	33.1	587.21	2.2	591.17	583.00	30.9	34,968	0.09%
2021/06/18	1	603.00	32.1	603.72	603.00	-31	34,720	-0.09%
2021/06/17	3.1	601.00	2.2	601.01	606.00	0.9	34,743	0.00%
2021/06/16	7.3	606.25	9.3	606.86	605.00	-2	35,540	-0.01%
2021/06/15	0	606.00	6.7	608.60	609.00	-6.7	35,598	-0.02%
2021/06/11	3	602.00	10.1	602.38	602.00	-7.1	35,823	-0.02%
2021/06/10	3	595.67	48	595.82	599.00	-45	36,035	-0.12%
2021/06/09	27.3	584.93	3	584.00	586.00	24.3	36,016	0.07%
2021/06/08	12.2	588.29	1	589.00	589.00	11.2	36,234	0.03%
2021/06/07	15.3	591.40	2	594.00	592.00	13.3	36,918	0.04%
2021/06/04	9.5	591.74	2.2	593.45	595.00	7.3	37,301	0.02%
2021/06/03	6.3	597.32	11.2	598.72	596.00	-4.9	38,183	-0.01%
2021/06/02	2	596.98	17.1	596.06	595.00	-15.1	38,551	-0.04%
2021/06/01	3.3	596.96	8.2	597.36	598.00	-4.9	39,517	-0.01%
2021/05/31	1.2	594.93	11.5	595.74	597.00	-10.3	40,346	-0.03%
2021/05/28	8.2	588.87	27.1	588.49	590.00	-18.9	40,639	-0.05%
2021/05/27	8.2	576.04	2	582.00	582.00	6.2	41,053	0.02%
2021/05/26	4.2	585.88	1.8	584.00	585.00	2.3	41,879	0.01%
2021/05/25	3.1	582.00	27.4	580.16	583.00	-24.3	42,287	-0.06%
2021/05/24	5.3	569.41	2	568.50	568.00	3.3	42,837	0.01%
2021/05/21	2.4	569.34	13	572.85	573.00	-10.6	43,410	-0.02%
2021/05/20	14.4	563.36	8	563.50	567.00	6.4	43,561	0.01%
2021/05/19	9.3	568.83	25	565.60	567.00	-15.8	43,903	-0.04%
2021/05/18	33.2	563.25	35.6	568.18	572.00	-2.5	44,304	-0.01%
2021/05/17	12.7	551.23	12.5	550.32	549.00	0.2	45,369	0.00%
2021/05/14	7.7	554.95	9.4	556.10	557.00	-1.7	45,319	0.00%
2021/05/13	14.4	551.51	5.5	553.64	547.00	8.9	45,467	0.02%
2021/05/12	62.9	555.76	26.2	550.00	560.00	36.8	45,166	0.08%
2021/05/11	50.3	574.01	10.6	572.47	571.00	39.7	44,280	0.09%
2021/05/10	8.4	590.78	2	589.50	589.00	6.4	44,416	0.01%
2021/05/07	4.1	596.83	23.3	596.05	599.00	-19.2	45,584	-0.04%
2021/05/06	10.6	583.45	5.3	584.97	587.00	5.3	46,722	0.01%
2021/05/05	10.4	586.19	4	586.25	585.00	6.4	47,208	0.01%
2021/05/04	17.2	588.03	12.1	588.35	591.00	5.1	48,387	0.01%
2021/05/03	38.9	591.50	10	590.10	588.00	28.9	49,264	0.06%
2021/04/29	4.1	601.49	3.5	603.29	600.00	0.6	50,651	0.00%
2021/04/28	8.2	603.26	0	0.00	602.00	8.2	51,603	0.02%
2021/04/27	0.4	607.63	2.8	608.60	610.00	-2.4	52,569	0.00%
2021/04/26	0.1	605.30	8.2	606.49	610.00	-8.1	52,974	-0.02%
2021/04/23	6.5	595.72	5.4	597.91	602.00	1.1	53,221	0.00%
2021/04/22	9.2	593.73	20.8	593.65	591.00	-11.6	54,289	-0.02%
2021/04/21	10.3	595.41	4	596.00	592.00	6.3	54,977	0.01%
2021/04/20	9.2	597.61	2.1	599.60	602.00	7.1	55,381	0.01%
2021/04/19	5.3	602.83	10	603.30	603.00	-4.7	55,639	-0.01%
2021/04/16	33.7	606.50	7	607.57	610.00	26.6	56,050	0.05%
2021/04/15	9.1	614.55	10.2	613.72	619.00	-1.2	56,233	0.00%
2021/04/14	18.5	607.29	5.1	609.58	612.00	13.4	56,528	0.02%
2021/04/13	4.1	608.54	6.4	608.19	605.00	-2.3	56,911	0.00%
2021/04/12	5.1	606.60	2.6	609.73	605.00	2.5	57,051	0.00%
2021/04/09	3.4	610.30	13.1	613.31	610.00	-9.7	57,321	-0.02%
2021/04/08	5.1	605.62	12	611.58	613.00	-7	57,365	-0.01%
2021/04/07	3.2	608.72	4.3	611.12	610.00	-1.1	57,737	0.00%
2021/04/06	8.4	613.16	19.5	611.74	610.00	-11.2	57,660	-0.02%
2021/04/01	2.3	597.02	16.9	597.71	602.00	-14.6	57,368	-0.03%
2021/03/31	12.6	589.61	6.1	591.86	587.00	6.5	56,856	0.01%
2021/03/30	3.6	594.41	10.1	596.11	597.00	-6.5	56,461	-0.01%
2021/03/29	3	598.67	13.2	597.91	599.00	-10.2	56,211	-0.02%
2021/03/26	4.4	587.65	8.6	588.90	590.00	-4.2	55,953	-0.01%
2021/03/25	19.5	572.69	8.6	575.70	575.00	10.9	55,920	0.02%
2021/03/24	54.3	576.35	17	577.83	576.00	37.2	55,457	0.07%
2021/03/23	9.1	597.21	10	596.10	594.00	-0.9	54,309	0.00%
2021/03/22	9.8	589.19	5.3	592.13	593.00	4.5	54,686	0.01%
2021/03/19	20.3	593.02	2	592.50	591.00	18.3	54,782	0.03%
2021/03/18	4.2	605.22	2.4	607.00	602.00	1.8	54,107	0.00%
2021/03/17	40.6	603.68	0.5	606.00	604.00	40.1	54,378	0.07%
2021/03/16	4.6	609.50	3	611.33	613.00	1.6	54,428	0.00%
2021/03/15	3.3	610.99	2.5	611.20	611.00	0.8	54,533	0.00%
2021/03/12	3.4	612.10	8.1	615.88	614.00	-4.7	54,756	-0.01%
2021/03/11	9.1	605.94	9.7	608.23	609.00	-0.6	54,940	0.00%
2021/03/10	6.6	595.08	56.7	595.28	597.00	-50.1	54,886	-0.09%
2021/03/09	119	593.38	75	586.71	595.00	44	54,812	0.08%	大買/
2021/03/08	8.1	602.92	7.2	603.49	598.00	0.9	54,509	0.00%
2021/03/05	35.4	592.25	17.6	599.97	601.00	17.9	54,407	0.03%
2021/03/04	31.7	604.28	0	602.29	601.00	31.7	55,072	0.06%
2021/03/03	14.3	608.96	5	609.60	622.00	9.3	54,495	0.02%
2021/03/02	13.7	613.64	7	615.71	609.00	6.7	54,173	0.01%
2021/02/26	50.7	612.15	3	614.00	606.00	47.7	53,964	0.09%
2021/02/25	10.1	631.85	9.4	632.06	635.00	0.7	52,692	0.00%
2021/02/24	21.6	629.37	17.2	628.67	625.00	4.5	52,607	0.01%
2021/02/23	15.7	638.22	2	639.53	641.00	13.6	52,044	0.03%
2021/02/22	6.4	654.23	9.1	657.44	650.00	-2.7	51,947	-0.01%
2021/02/19	27.4	651.18	12.1	651.09	652.00	15.3	52,176	0.03%
2021/02/18	9.8	660.27	6.8	660.57	660.00	3.1	52,545	0.01%
2021/02/17	4.2	664.52	36.8	664.51	663.00	-32.6	53,026	-0.06%
2021/02/05	26.1	634.27	24.3	634.88	632.00	1.8	51,751	0.00%
2021/02/04	10.3	626.60	9	624.89	627.00	1.3	51,532	0.00%
2021/02/03	17.6	636.59	8.2	634.65	630.00	9.4	51,372	0.02%
2021/02/02	32.7	629.08	44	629.03	632.00	-11.3	51,141	-0.02%
2021/02/01	16.5	598.84	27.5	599.13	611.00	-11	50,489	-0.02%
2021/01/29	27.3	601.89	193.2	593.21	591.00	-165.9	49,869	-0.33%	大賣/鉅額交易
2021/01/28	44.3	600.64	17.4	601.30	601.00	27	48,943	0.06%
2021/01/27	20.7	619.79	27.6	617.28	615.00	-6.8	47,962	-0.01%
2021/01/26	66.9	622.71	31.9	620.32	617.00	35	47,470	0.07%
2021/01/25	34.6	636.12	15.5	632.96	633.00	19.1	46,362	0.04%
2021/01/22	108.4	656.11	11.2	654.53	649.00	97.2	45,606	0.21%	大買/
2021/01/21	31.1	665.32	13.2	668.46	673.00	17.9	44,212	0.04%
2021/01/20	16.1	641.11	7.5	644.04	647.00	8.6	43,140	0.02%
2021/01/19	197.3	618.76	23	625.13	627.00	174.3	42,109	0.41%	大買/鉅額交易
2021/01/18	7.6	604.87	12.4	603.41	607.00	-4.7	41,518	-0.01%
2021/01/15	19.2	610.51	215.5	608.52	601.00	-196.3	41,069	-0.48%	大賣/鉅額交易
2021/01/14	51.3	593.50	27.2	592.11	592.00	24.1	39,930	0.06%
2021/01/13	60.6	596.69	5.7	597.86	605.00	54.9	39,145	0.14%
2021/01/12	6.8	589.69	7.1	587.31	591.00	-0.3	38,521	0.00%
2021/01/11	103.4	576.63	5	578.00	584.00	98.4	38,259	0.26%	大買/
2021/01/08	33.3	577.86	25.3	576.69	580.00	8	38,224	0.02%
2021/01/07	9.1	562.92	10	563.89	565.00	-0.9	38,028	0.00%
2021/01/06	21.1	548.37	15.3	546.67	549.00	5.8	37,855	0.02%
2021/01/05	3.4	538.29	1	541.97	542.00	2.4	37,732	0.01%
2021/01/04	4.6	532.30	7.4	537.53	536.00	-2.8	38,236	-0.01%
2020/12/31	15	527.00	13.5	529.19	530.00	1.6	38,602	0.00%
2020/12/30	1.1	516.14	16	520.38	525.00	-14.9	38,818	-0.04%
2020/12/29	0.1	514.00	6	515.00	515.00	-5.9	38,642	-0.02%
2020/12/28	0.1	512.33	5	512.80	515.00	-4.9	38,859	-0.01%
2020/12/25	1.1	510.15	2	513.99	511.00	-0.9	38,996	0.00%
2020/12/24	0.2	511.00	0	0.00	510.00	0.2	39,326	0.00%
2020/12/23	12.2	508.29	0	0.00	509.00	12.2	39,646	0.03%
2020/12/22	7.6	511.03	1.2	510.83	509.00	6.4	39,989	0.02%
2020/12/21	3.2	511.67	10	513.90	516.00	-6.8	40,943	-0.02%
2020/12/18	56.3	508.99	1.1	510.00	510.00	55.2	41,123	0.13%
2020/12/17	12.7	510.77	10	511.40	508.00	2.7	41,059	0.01%
2020/12/16	7.2	513.06	8.2	513.88	512.00	-1	41,077	0.00%
2020/12/15	10.4	506.62	3.6	506.81	504.00	6.9	41,083	0.02%
2020/12/14	17.3	509.45	0	0.00	508.00	17.3	41,120	0.04%
2020/12/11	13.4	510.19	11.2	510.33	516.00	2.2	41,686	0.01%
2020/12/10	13.7	511.83	133	511.60	512.00	-119.3	41,575	-0.29%	大賣/鉅額交易
2020/12/09	2.1	521.65	1.2	521.48	520.00	1	41,518	0.00%
2020/12/08	16.4	517.47	12.3	516.03	524.00	4.1	41,368	0.01%
2020/12/07	80.8	509.77	8.5	510.85	514.00	72.4	41,273	0.18%
2020/12/04	6.1	501.30	11.5	502.18	503.00	-5.4	41,210	-0.01%
2020/12/03	6	497.58	4	498.63	497.00	2	40,753	0.00%
2020/12/02	2	497.25	11.3	496.70	499.00	-9.3	40,690	-0.02%
2020/12/01	0.1	488.84	1.1	488.29	490.00	-1	40,613	0.00%
2020/11/30	20.2	484.68	1.1	491.82	480.50	19.1	40,578	0.05%
2020/11/27	2.3	490.32	3	489.33	489.00	-0.7	39,162	0.00%
2020/11/26	3.6	491.19	4	490.51	489.00	-0.4	39,236	0.00%
2020/11/25	7.5	488.95	6	492.10	487.00	1.4	40,109	0.00%
2020/11/24	11.2	493.63	5	496.50	492.00	6.2	40,365	0.02%
2020/11/23	10.1	494.82	10.7	496.72	496.50	-0.6	40,657	0.00%
2020/11/20	10.1	488.11	4	488.25	488.00	6.1	40,675	0.02%
2020/11/19	12.3	492.57	10	491.80	490.00	2.3	40,736	0.01%
2020/11/18	60.5	490.15	13.1	492.92	497.00	47.5	40,806	0.12%
2020/11/17	23.1	494.75	73.1	491.39	485.50	-50	40,662	-0.12%
2020/11/16	7.8	476.50	31.9	473.65	484.00	-24.1	40,705	-0.06%
2020/11/13	8.3	460.74	16.2	459.53	462.00	-7.9	39,864	-0.02%
2020/11/12	61.4	462.47	11	462.04	458.00	50.3	40,040	0.13%
2020/11/11	6.2	453.19	21	455.10	457.00	-14.8	39,939	-0.04%
2020/11/10	13.2	451.62	7	453.06	451.00	6.2	39,717	0.02%
2020/11/09	10.4	455.69	20.5	458.36	458.50	-10.1	39,875	-0.03%
2020/11/06	1.2	450.98	15.1	453.66	452.50	-13.9	40,088	-0.03%
2020/11/05	1	448.52	13.1	449.72	451.00	-12.1	40,159	-0.03%
2020/11/04	17	447.35	14.1	446.81	450.00	2.9	40,178	0.01%
2020/11/03	8.1	440.99	9	440.11	441.00	-0.9	40,162	0.00%
2020/11/02	22.4	430.61	7	433.14	435.50	15.4	40,339	0.04%
2020/10/30	19.5	434.01	9.3	434.61	432.00	10.2	40,567	0.03%
2020/10/29	21.6	436.95	5	437.20	437.00	16.6	40,460	0.04%
2020/10/28	9	444.69	2	445.50	444.00	7	41,043	0.02%
2020/10/27	9.2	446.92	0	0.00	447.00	9.2	41,462	0.02%
2020/10/26	12.6	451.34	0	0.00	450.00	12.6	42,280	0.03%
2020/10/23	9	453.06	2	458.00	452.00	7	43,453	0.02%
2020/10/22	5	451.00	1	453.50	455.00	4	45,906	0.01%
2020/10/21	4	452.00	4	452.63	453.00	0	47,165	0.00%
2020/10/20	10	453.90	3	455.33	451.00	7	48,141	0.01%
2020/10/19	1.1	454.36	11	454.91	457.50	-9.9	48,474	-0.02%
2020/10/16	15.3	451.65	129	450.10	449.00	-113.8	48,628	-0.23%	大賣/鉅額交易
2020/10/15	13	453.23	9	454.50	453.00	4	48,917	0.01%
2020/10/14	12.2	458.02	3	459.17	459.00	9.2	48,833	0.02%
2020/10/13	1.2	457.75	20	462.58	462.00	-18.8	49,248	-0.04%
2020/10/12	10	459.00	17	459.53	460.00	-7	49,622	-0.01%
2020/10/08	83	450.49	62	451.40	453.00	21	49,767	0.04%
2020/10/07	42	444.11	17	441.71	443.00	25	49,781	0.05%
2020/10/06	7	438.86	11	439.64	439.50	-4	49,865	-0.01%
2020/10/05	3	432.83	7.2	437.06	432.50	-4.2	50,282	-0.01%
2020/09/30	2	432.75	3	433.67	433.00	-1	50,324	0.00%
2020/09/29	5.1	430.81	6	431.75	431.00	-1	50,380	0.00%
2020/09/28	9	428.11	8	428.19	431.50	1	50,826	0.00%
2020/09/25	59.3	424.47	60	423.90	424.00	-0.7	51,210	0.00%
2020/09/24	81.1	424.83	15	424.40	423.00	66.1	51,452	0.13%
2020/09/23	15.1	435.17	18	433.72	433.50	-2.9	50,700	-0.01%
2020/09/22	14	437.86	9	438.67	437.00	5	50,432	0.01%
2020/09/21	16.3	443.74	6	447.92	440.00	10.3	50,647	0.02%
2020/09/18	16.2	445.58	4	445.75	444.00	12.2	50,933	0.02%
2020/09/17	19.1	451.18	3	450.17	448.50	16.1	50,962	0.03%
2020/09/16	7.1	458.92	22	458.18	458.00	-14.9	50,951	-0.03%
2020/09/15	5	442.50	20	444.68	445.00	-15	50,504	-0.03%
2020/09/14	7.4	439.88	20	439.35	441.00	-12.6	50,656	-0.02%
2020/09/11	4	434.75	9	435.44	436.50	-5	50,490	-0.01%
2020/09/10	3	431.83	23	434.02	435.00	-20	50,494	-0.04%
2020/09/09	17.1	424.93	5	426.20	427.00	12.1	50,519	0.02%
2020/09/08	2	429.00	9	430.28	431.00	-7	50,694	-0.01%
2020/09/07	16.2	427.41	5	426.50	426.00	11.2	51,064	0.02%
2020/09/04	24.3	428.98	5	431.10	429.00	19.3	51,367	0.04%
2020/09/03	6	436.08	11	437.50	436.00	-5	51,266	-0.01%
2020/09/02	13.1	433.34	15	434.87	433.00	-1.9	51,290	0.00%
2020/09/01	9	432.06	7	432.93	435.00	2	51,547	0.00%
2020/08/31	38	430.74	4	433.25	426.50	34	51,639	0.07%
2020/08/28	27.1	435.73	9	435.72	435.00	18.1	51,059	0.04%
2020/08/27	25	449.52	7	449.56	444.00	18	51,199	0.04%
2020/08/26	5.2	437.41	19	438.66	442.00	-13.8	50,729	-0.03%
2020/08/25	32.1	434.18	29	434.21	434.50	3.1	50,673	0.01%
2020/08/24	6	428.83	7	430.57	428.00	-1	51,403	0.00%
2020/08/21	5	421.90	6	424.01	424.50	-1	51,070	0.00%
2020/08/20	47	418.84	50	411.93	415.00	-3	50,767	-0.01%
2020/08/19	9	431.67	5	433.80	427.50	4	50,082	0.01%
2020/08/18	14	434.32	27	436.07	433.00	-13	50,005	-0.03%
2020/08/17	6	429.02	20	432.58	435.00	-14	49,980	-0.03%
2020/08/14	2	424.75	4	426.50	427.00	-2	49,928	0.00%
2020/08/13	1	426.50	7.1	427.73	429.00	-6.1	50,082	-0.01%
2020/08/12	46.1	421.31	21	421.14	419.00	25.1	50,197	0.05%
2020/08/11	7	431.21	7	433.71	429.00	0	50,744	0.00%
2020/08/10	7	433.29	22	436.36	435.50	-15	50,878	-0.03%
2020/08/07	6	431.25	4	431.88	433.00	2	50,848	0.00%
2020/08/06	5	434.00	20	434.80	435.00	-15	50,674	-0.03%
2020/08/05	5	427.30	11.2	430.24	429.00	-6.2	50,858	-0.01%
2020/08/04	3	421.00	68	422.99	425.50	-65	50,551	-0.13%
2020/08/03	34.2	418.26	9	418.39	416.00	25.2	50,403	0.05%
2020/07/31	38	427.43	3	427.67	425.50	35	49,593	0.07%
2020/07/30	28	435.77	19.1	434.63	434.00	8.9	49,333	0.02%
2020/07/29	35	424.57	35.2	425.18	422.00	-0.2	48,572	0.00%
2020/07/28	51.2	455.26	57.2	439.54	435.00	-6	48,340	-0.01%
2020/07/27	41	419.16	84	422.65	424.50	-43	46,492	-0.09%
2020/07/24	34	387.79	25	390.00	386.00	9	45,576	0.02%
2020/07/23	15	381.00	5	382.00	381.50	10	44,756	0.02%
2020/07/22	21	383.93	26	383.40	384.00	-5	44,645	-0.01%
2020/07/21	23	379.39	28.1	380.33	383.00	-5.1	44,350	-0.01%
2020/07/20	6	365.43	19	367.53	366.00	-13	43,940	-0.03%
2020/07/17	17	365.18	42	364.42	367.00	-25	43,931	-0.06%
2020/07/16	17	357.30	16	356.22	357.50	1	43,861	0.00%
2020/07/15	22	367.00	73	368.32	363.00	-51	43,415	-0.12%
2020/07/14	21	358.60	20.2	359.46	363.50	0.8	44,130	0.00%
2020/07/13	8	352.06	8	352.31	354.50	0	43,900	0.00%
2020/07/10	7	348.57	18	349.47	348.50	-11	44,021	-0.02%
2020/07/09	2	346.00	12	346.00	345.00	-10	43,822	-0.02%
2020/07/08	1	340.50	17	341.12	341.00	-16	43,601	-0.04%
2020/07/07	22.1	341.31	22	342.41	338.50	0.1	43,544	0.00%
2020/07/06	16	335.22	19	334.95	338.00	-3	43,022	-0.01%
2020/07/03	4	328.63	86	328.52	329.50	-82	42,699	-0.19%
2020/07/02	3	320.84	14	321.21	322.00	-11	42,624	-0.03%
2020/07/01	0	0.00	27	317.02	317.50	-27	42,988	-0.06%
2020/06/30	15	311.93	14	313.50	313.00	1	43,237	0.00%
2020/06/29	71	313.09	4	311.63	312.00	67	43,234	0.15%
2020/06/24	8	317.56	60	319.16	317.50	-52	43,110	-0.12%
2020/06/23	34	313.07	13	316.19	315.00	21	43,353	0.05%
2020/06/22	27	313.50	28	315.00	312.00	-1	43,544	0.00%
2020/06/19	4	312.25	1	314.50	314.50	3	44,245	0.01%
2020/06/18	44	314.02	1	313.00	314.50	43	44,808	0.10%
2020/06/17	35	315.21	3.1	315.36	315.00	31.9	45,596	0.07%
2020/06/16	4.1	315.14	10	315.70	315.00	-6	47,647	-0.01%
2020/06/15	17	312.59	12.1	311.79	309.50	4.9	49,714	0.01%
2020/06/12	25	314.28	39	315.40	316.00	-14	50,819	-0.03%
2020/06/11	18	320.97	18	321.42	320.50	0	52,072	0.00%
2020/06/10	18	322.03	21	322.05	322.50	-3	52,966	-0.01%
2020/06/09	15	317.73	14	318.82	319.00	1	54,797	0.00%
2020/06/08	25	317.30	53	316.57	318.00	-28	56,080	-0.05%
2020/06/05	16	310.66	29.3	310.37	311.50	-13.3	56,277	-0.02%
2020/06/04	9.2	304.59	42.4	305.14	306.00	-33.2	56,760	-0.06%
2020/06/03	11	299.68	21	300.10	301.00	-10	57,448	-0.02%
2020/06/02	2	297.50	16	296.66	296.50	-14	57,219	-0.02%
2020/06/01	0	0.00	8	295.88	295.50	-8	57,437	-0.01%
2020/05/29	30.4	290.87	0	0.00	292.00	30.4	57,556	0.05%
2020/05/28	4	294.88	7	298.36	294.00	-3	57,055	-0.01%
2020/05/27	21	296.48	19	297.21	296.50	2	57,910	0.00%
2020/05/26	1	297.00	16	296.72	295.50	-15	58,540	-0.03%
2020/05/25	7	289.86	10	292.50	292.00	-3	58,984	-0.01%
2020/05/22	17	291.62	0	0.00	292.00	17	59,140	0.03%
2020/05/21	3	297.50	11	296.77	297.50	-8	59,165	-0.01%
2020/05/20	3	292.00	16	293.00	294.00	-13	59,029	-0.02%
2020/05/19	13	291.96	8	292.75	291.50	5	58,934	0.01%
2020/05/18	31.1	290.83	6	291.33	290.00	25.1	58,727	0.04%
2020/05/15	19	297.05	18	297.00	298.00	1	58,342	0.00%
2020/05/14	25.1	293.78	5	293.60	293.00	20.1	57,899	0.03%
2020/05/13	3	293.83	2	296.50	297.00	1	57,612	0.00%
2020/05/12	62.2	296.96	4	295.50	295.00	58.2	57,555	0.10%
2020/05/11	26	300.08	57.1	300.00	301.00	-31.1	57,315	-0.05%
2020/05/08	36	297.54	5	299.80	297.50	31	57,295	0.05%
2020/05/07	22	296.09	3	296.17	297.50	19	57,269	0.03%
2020/05/06	5	292.70	3	294.50	296.00	2	57,288	0.00%
2020/05/05	8.1	295.52	2.1	297.24	295.50	6	57,205	0.01%
2020/05/04	30	295.32	0	0.00	295.00	30	57,424	0.05%
2020/04/30	16	303.66	20	304.03	304.50	-4	57,096	-0.01%
2020/04/29	2	299.25	17	299.88	299.00	-15	57,168	-0.03%
2020/04/28	11	295.32	4	295.88	296.50	7	57,474	0.01%
2020/04/27	8	297.31	5	298.20	298.00	3	58,939	0.01%
2020/04/24	4.1	294.28	2	295.00	294.00	2.1	58,841	0.00%
2020/04/23	7	295.86	7	298.79	295.50	0	59,274	0.00%
2020/04/22	8	291.63	1	292.00	294.00	7	59,536	0.01%
2020/04/21	33	297.09	5	295.80	295.00	28	59,623	0.05%
2020/04/20	18	305.19	8	304.13	304.00	10	59,103	0.02%
2020/04/17	37	305.30	62	303.69	306.50	-25	58,925	-0.04%
2020/04/16	4.1	286.66	42	287.35	286.50	-38	57,438	-0.07%
2020/04/15	16	286.94	23	287.35	287.50	-7	57,166	-0.01%
2020/04/14	32	284.50	20	283.48	285.00	12	56,872	0.02%
2020/04/13	38	279.22	0	0.00	278.50	38	56,906	0.07%
2020/04/10	24	279.38	2	279.50	279.50	22	57,291	0.04%
2020/04/09	2	285.75	110	285.18	283.00	-108	57,534	-0.19%	大賣/鉅額交易
2020/04/08	52.1	284.51	12	284.58	285.00	40.1	57,603	0.07%
2020/04/07	65	283.91	15	283.00	283.00	50	57,355	0.09%
2020/04/06	3	272.67	4	273.25	275.50	-1	56,901	0.00%
2020/04/01	8	273.00	5	274.90	271.50	3	56,240	0.01%
2020/03/31	2	269.50	39	273.28	274.00	-37	55,690	-0.07%
2020/03/30	25	265.34	11	267.68	267.50	14	55,081	0.03%
2020/03/27	25	277.82	4	281.75	273.00	21	54,487	0.04%
2020/03/26	2.7	277.56	30	278.88	280.00	-27.3	53,785	-0.05%
2020/03/25	16	277.47	51	278.34	277.00	-35	54,341	-0.06%
2020/03/24	61	269.19	27	269.07	267.50	34	53,932	0.06%
2020/03/23	44	256.75	7	257.79	255.00	37	53,228	0.07%
2020/03/20	30.1	261.25	44	262.42	270.00	-13.9	52,635	-0.03%
2020/03/19	53	244.92	136	247.56	248.00	-83	50,567	-0.16%	大賣/
2020/03/18	46	265.29	22	266.14	260.00	24	48,859	0.05%
2020/03/17	190	272.25	138	271.06	268.00	52	47,783	0.11%	大買/大賣/
2020/03/16	52.2	283.77	9	278.56	276.50	43.2	46,285	0.09%
2020/03/13	70	279.60	35	285.11	290.00	35	44,900	0.08%
2020/03/12	40.3	293.09	18	293.47	294.00	22.3	42,791	0.05%
2020/03/11	8.1	305.00	2	308.00	302.00	6.1	41,198	0.01%
2020/03/10	29	302.45	71	302.65	307.00	-42	40,739	-0.10%
2020/03/09	35.1	306.86	2	309.00	305.50	33.1	39,966	0.08%
2020/03/06	54	317.78	1	316.00	315.00	53	38,915	0.14%
2020/03/05	9	324.00	5	324.60	323.00	4	38,459	0.01%
2020/03/04	10	318.00	18	320.06	320.50	-8	38,344	-0.02%
2020/03/03	0	0.00	9	317.83	317.50	-9	37,946	-0.02%
2020/03/02	44.3	310.84	11	311.32	311.00	33.3	37,427	0.09%
2020/02/27	18	316.86	14	315.61	316.00	4	37,785	0.01%
2020/02/26	29.1	317.94	4	319.25	318.50	25.1	37,092	0.07%
2020/02/25	5	321.00	1	321.00	322.00	4	36,497	0.01%
2020/02/24	7.2	320.38	1	320.50	320.00	6.2	36,363	0.02%
2020/02/21	3.1	326.00	0	0.00	325.00	3.1	36,043	0.01%
2020/02/20	1	327.50	10	327.25	325.50	-9	36,190	-0.02%
2020/02/19	5	324.30	2	324.50	326.50	3	36,052	0.01%
2020/02/18	20	323.83	0	0.00	322.00	20	35,887	0.06%
2020/02/17	2	331.00	0	0.00	331.50	2	35,121	0.01%
2020/02/14	5	335.60	0	0.00	335.00	5	35,159	0.01%
2020/02/13	1	336.00	5	337.30	335.00	-4	35,169	-0.01%
2020/02/12	3	334.17	5.8	334.63	335.00	-2.8	35,375	-0.01%
2020/02/11	3	330.50	4	331.88	331.50	-1	35,176	0.00%
2020/02/10	2	323.25	23	322.22	327.50	-21	35,189	-0.06%
2020/02/07	8	328.06	3.1	329.49	328.00	4.9	35,047	0.01%
2020/02/06	2	330.50	11	330.36	332.50	-9	35,103	-0.03%
2020/02/05	7	328.64	56	326.59	327.50	-49	35,363	-0.14%
2020/02/04	1.1	324.18	61	324.52	325.00	-59.9	35,255	-0.17%
2020/02/03	5	315.10	56	314.02	315.00	-51	35,073	-0.15%
2020/01/31	108	321.20	3	321.50	320.00	105	34,623	0.30%	大買/鉅額交易
2020/01/30	82.1	319.85	5	321.30	316.50	77.1	34,194	0.23%
2020/01/20	2.2	334.32	0	0.00	333.00	2.2	32,441	0.01%
2020/01/17	6	334.00	9.6	333.13	333.00	-3.6	32,276	-0.01%
2020/01/16	9	332.06	1.4	335.00	334.50	7.6	31,895	0.02%
2020/01/15	5	340.20	0	0.00	340.00	5	31,453	0.02%
2020/01/14	13	345.73	7	345.07	346.00	6	31,096	0.02%
2020/01/13	9	340.56	7	341.14	341.50	2	31,170	0.01%
2020/01/10	11	340.23	24	339.67	339.50	-13	31,411	-0.04%
2020/01/09	1.1	336.59	13	336.69	337.50	-11.9	31,631	-0.04%
2020/01/08	3	327.33	2	330.25	329.50	1	31,778	0.00%
2020/01/07	13	330.08	1	328.00	329.50	12	31,785	0.04%
2020/01/06	22	332.80	0	0.00	332.00	22	31,715	0.07%
2020/01/03	4	338.88	15	343.00	339.50	-11	31,540	-0.03%
2020/01/02	3	335.17	6	337.75	339.00	-3	31,430	-0.01%
2019/12/31	9	331.00	0	0.00	331.00	9	31,193	0.03%
2019/12/30	7.2	336.39	1	338.00	334.50	6.2	31,399	0.02%
2019/12/27	12	337.08	12	338.00	338.00	0	31,572	0.00%
2019/12/26	2	333.00	0	0.00	333.00	2	31,782	0.01%
2019/12/25	0	0.00	2	332.75	333.00	-2	32,786	-0.01%
2019/12/24	1	333.00	0	0.00	332.00	1	33,269	0.00%
2019/12/23	1	331.00	2	330.00	334.00	-1	33,544	0.00%
2019/12/20	15	330.63	4	331.88	329.00	11	33,452	0.03%
2019/12/19	34	337.49	0	0.00	335.00	34	32,420	0.10%
2019/12/18	22	342.84	0	0.00	344.50	22	31,724	0.07%
2019/12/17	5	342.20	2	342.75	345.00	3	31,795	0.01%
2019/12/16	5.4	336.70	1	336.50	336.00	4.4	31,536	0.01%
2019/12/13	3	340.83	7	340.00	339.00	-4	31,772	-0.01%
2019/12/12	2	331.50	55	329.76	331.50	-53	31,264	-0.17%
2019/12/11	1	316.00	4	317.88	319.00	-3	30,929	-0.01%
2019/12/10	14	314.07	1	315.00	313.50	13	30,843	0.04%
2019/12/09	6	316.00	5	316.10	316.00	1	31,103	0.00%
2019/12/06	12	313.96	2	313.00	313.00	10	31,204	0.03%
2019/12/05	5	311.30	4	310.88	312.00	1	31,196	0.00%
2019/12/04	9	304.94	3	306.00	306.00	6	31,045	0.02%
2019/12/03	3	305.50	0	0.00	307.00	3	31,433	0.01%
2019/12/02	3	307.50	15	307.03	307.50	-12	31,397	-0.04%
2019/11/29	6	305.92	0	0.00	305.00	6	31,426	0.02%
2019/11/28	1	309.00	0	0.00	309.50	1	31,154	0.00%
2019/11/27	1	308.50	5	308.80	311.00	-4	31,422	-0.01%
2019/11/26	9	308.50	0	0.00	307.00	9	31,441	0.03%
2019/11/25	3	307.83	13	310.00	307.00	-10	30,007	-0.03%
2019/11/22	3	309.00	0	0.00	309.00	3	30,519	0.01%
2019/11/21	24	308.75	1	307.50	311.00	23	30,634	0.08%
2019/11/20	31	312.52	3	312.67	313.50	28	30,402	0.09%
2019/11/19	5	312.70	6	314.17	315.00	-1	30,394	0.00%
2019/11/18	1	309.00	4	309.25	311.00	-3	30,206	-0.01%
2019/11/15	1	305.50	0	0.00	307.00	1	30,227	0.00%
2019/11/14	2	305.00	105	304.74	303.50	-103	30,148	-0.34%	大賣/鉅額交易
2019/11/13	3	301.67	1	302.50	304.00	2	30,309	0.01%
2019/11/12	2	302.75	0	0.00	305.00	2	30,466	0.01%
2019/11/11	105	302.54	10	302.50	301.00	95	30,761	0.31%	大買/
2019/11/08	8	306.81	1	306.50	305.50	7	30,561	0.02%
2019/11/07	1	307.50	30	308.50	309.00	-29	30,497	-0.10%
2019/11/06	1	309.00	4	310.63	311.00	-3	30,521	-0.01%
2019/11/05	6	308.58	4	309.13	310.50	2	30,643	0.01%
2019/11/04	11	303.59	5.6	304.23	307.00	5.4	31,085	0.02%
2019/11/01	0	0.00	0.1	299.50	299.00	-0.1	31,197	0.00%
2019/10/31	4	299.38	2	299.25	298.50	2	31,595	0.01%
2019/10/30	2	296.75	6	298.17	299.50	-4	31,413	-0.01%
2019/10/29	5	297.00	3	298.00	298.50	2	31,401	0.01%
2019/10/28	3	294.33	1	294.50	294.50	2	31,168	0.01%
2019/10/25	1	294.00	2	294.00	293.50	-1	31,126	0.00%
2019/10/24	2	291.50	0.4	293.50	293.00	1.6	31,088	0.01%
2019/10/22	4	292.50	1	293.00	294.00	3	31,029	0.01%
2019/10/21	14	290.07	19	290.11	290.00	-5	31,083	-0.02%
2019/10/18	7	292.00	6	291.92	293.00	1	31,031	0.00%
2019/10/17	38	294.05	0	0.00	293.50	38	31,275	0.12%
2019/10/16	3	295.00	13	295.35	296.50	-10	30,951	-0.03%
2019/10/15	6	293.58	3	293.33	293.50	3	30,706	0.01%
2019/10/14	2	290.50	13	289.81	290.00	-11	30,429	-0.04%
2019/10/09	8	282.69	8	284.00	282.00	0	30,147	0.00%
2019/10/08	2	284.75	10	284.60	286.50	-8	29,959	-0.03%
2019/10/07	10	278.50	2.2	278.50	278.00	7.8	29,891	0.03%
2019/10/04	8	277.81	0	0.00	276.50	8	29,996	0.03%
2019/10/03	3	275.17	0	0.00	276.50	3	29,684	0.01%
2019/10/02	3	279.67	2	279.50	279.50	1	29,616	0.00%
2019/10/01	6	277.67	2	275.00	280.00	4	29,510	0.01%
2019/09/27	0	271.50	8	271.94	272.00	-8	28,606	-0.03%
2019/09/26	2	267.00	3	268.17	268.00	-1	28,410	0.00%
2019/09/25	2	263.00	1	264.00	266.00	1	28,314	0.00%
2019/09/24	1	263.50	0	0.00	265.00	1	29,068	0.00%
2019/09/23	2.1	263.52	0	0.00	264.00	2.1	29,096	0.01%
2019/09/20	1	265.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	2	265.25	1.1	267.86	265.00	1	29,307	0.00%
2019/09/18	5.4	267.56	12	267.58	267.00	-6.6	29,362	-0.02%
2019/09/17	0	0.00	1	265.00	265.00	-1	29,290	0.00%
2019/09/16	0.1	265.00	5	262.10	265.50	-5	29,849	-0.02%
2019/09/12	2.1	262.98	0	0.00	262.50	2.1	29,936	0.01%
2019/09/11	2	262.25	2	262.50	263.00	0	30,339	0.00%
2019/09/10	1	261.50	6	261.25	261.50	-5	30,212	-0.02%
2019/09/09	1	264.00	3	265.17	265.00	-2	30,573	-0.01%
2019/09/06	2.1	263.69	17	264.53	263.50	-14.9	30,818	-0.05%
2019/09/05	0	0.00	61	262.14	263.00	-61	30,945	-0.20%
2019/09/04	1	256.50	0	0.00	257.50	1	30,627	0.00%
2019/09/03	3	255.17	0	0.00	254.00	3	30,784	0.01%
2019/09/02	2	257.50	0	0.00	257.50	2	30,944	0.01%
2019/08/30	3	256.33	1	259.00	259.00	2	31,277	0.01%
2019/08/29	3	251.83	69	252.17	254.00	-66	31,177	-0.21%
2019/08/28	0	0.00	2	252.50	252.00	-2	31,257	-0.01%
2019/08/27	5	249.40	0	0.00	250.00	5	31,523	0.02%
2019/08/26	17	249.32	0	0.00	248.50	17	31,453	0.05%
2019/08/23	0.1	254.50	1	254.00	254.00	-0.9	31,400	0.00%
2019/08/22	5	256.30	3	257.00	254.00	2	31,606	0.01%
2019/08/21	0	0.00	2	254.50	254.50	-2	32,828	-0.01%
2019/08/20	0	0.00	1	254.00	254.50	-1	33,082	0.00%
2019/08/19	1	252.00	0	0.00	252.00	1	33,349	0.00%
2019/08/16	0	0.00	3	251.67	250.00	-3	33,926	-0.01%
2019/08/15	2	247.00	3	247.00	248.00	-1	34,080	0.00%
2019/08/14	7	251.43	2	252.50	249.50	5	34,953	0.01%
2019/08/13	6	248.00	0	0.00	246.50	6	35,018	0.02%
2019/08/12	20	252.03	1	251.50	251.00	19	35,277	0.05%
2019/08/08	1	251.00	3	251.00	253.50	-2	35,408	-0.01%
2019/08/07	1	247.00	0	0.00	248.00	1	35,527	0.00%
2019/08/06	13	243.85	9	244.94	248.50	4	35,787	0.01%
2019/08/05	9	248.17	0	0.00	246.50	9	35,281	0.03%
2019/08/02	5	251.90	5	252.00	251.50	0	34,733	0.00%
2019/08/01	6	256.17	3	257.17	256.50	3	34,392	0.01%
2019/07/31	3	258.17	6	258.50	259.50	-3	34,318	-0.01%
2019/07/30	2	261.25	100.1	262.50	260.00	-98.1	34,219	-0.29%
2019/07/29	3	260.83	0	0.00	261.00	3	34,388	0.01%
2019/07/26	57	261.92	0	0.00	261.00	57	34,594	0.16%
2019/07/25	3	263.67	73	264.47	265.00	-70	34,705	-0.20%
2019/07/24	2	263.75	12	264.08	265.00	-10	34,761	-0.03%
2019/07/23	2	263.75	1	263.00	264.00	1	34,884	0.00%
2019/07/22	1	262.50	4	263.13	264.00	-3	35,188	-0.01%
2019/07/19	4	259.50	27	260.33	259.00	-23	35,203	-0.07%
2019/07/18	3	252.50	58	253.55	254.00	-55	34,649	-0.16%
2019/07/17	6	252.83	0	253.00	252.00	6	34,724	0.02%
2019/07/16	1.6	256.00	13	255.19	256.00	-11.4	34,713	-0.03%
2019/07/15	2	254.00	18.4	252.37	254.50	-16.4	35,101	-0.05%
2019/07/12	1	250.50	4	251.75	250.50	-3	35,239	-0.01%
2019/07/11	7	248.43	44	249.41	250.00	-37	35,478	-0.10%
2019/07/10	59	243.97	23	245.91	247.00	36	35,287	0.10%
2019/07/09	2	241.50	1	242.00	242.00	1	35,176	0.00%
2019/07/08	77	241.34	0	0.00	242.50	77	35,128	0.22%
2019/07/05	9	242.78	2	242.00	243.00	7	35,080	0.02%
2019/07/04	0	0.00	2	244.25	244.00	-2	35,130	-0.01%
2019/07/03	17	243.97	6	243.17	242.50	11	35,211	0.03%
2019/07/02	26	249.12	119	248.64	249.00	-93	35,473	-0.26%	大賣/
2019/07/01	231	245.88	73.2	247.47	248.50	157.9	35,486	0.44%	大買/鉅額交易
2019/06/28	30	239.30	9	239.50	239.00	21	34,784	0.06%
2019/06/27	7	239.21	47	240.18	240.50	-40	34,940	-0.11%
2019/06/26	24	235.27	2	234.50	234.50	22	34,710	0.06%
2019/06/25	67	240.08	0	0.00	238.50	67	34,483	0.19%
2019/06/24	35	240.99	67	240.85	241.00	-32	34,384	-0.09%
2019/06/21	13	247.00	105	247.52	248.50	-92	33,994	-0.27%	大賣/
2019/06/20	50	243.00	48	244.73	245.00	2	33,296	0.01%
2019/06/19	103.6	243.46	43	242.48	244.00	60.6	33,047	0.18%	大買/
2019/06/17	11.3	231.45	1	234.00	233.00	10.3	32,554	0.03%
2019/06/14	60	237.68	0	0.00	236.00	60	31,946	0.19%
2019/06/13	24	242.29	0	0.00	240.00	24	31,861	0.08%
2019/06/12	0	0.00	3	246.33	246.00	-3	31,873	-0.01%
2019/06/11	28	243.82	15	244.90	244.50	13	31,664	0.04%
2019/06/10	1	235.50	13	237.85	240.00	-12	31,473	-0.04%
2019/06/06	8	230.31	6	231.92	232.00	2	31,277	0.01%
2019/06/05	8	234.26	7	238.00	235.00	1	31,087	0.00%
2019/06/04	12	234.67	7	237.43	233.00	5	30,971	0.02%
2019/06/03	0	0.00	6	235.00	238.00	-6	30,849	-0.02%
2019/05/31	0	0.00	9	234.72	235.50	-9	30,672	-0.03%
2019/05/30	5	230.40	2	231.00	231.00	3	30,282	0.01%
2019/05/29	7	228.43	7	228.43	229.50	0	30,468	0.00%
2019/05/28	9	231.00	4	231.00	230.50	5	30,613	0.02%
2019/05/27	2	231.00	4	233.13	231.00	-2	29,435	-0.01%
2019/05/24	6.3	231.99	13	232.96	233.00	-6.7	29,245	-0.02%
2019/05/23	28	230.84	0	231.50	230.00	28	29,012	0.10%
2019/05/22	12	239.54	33	238.94	238.00	-21	28,597	-0.07%
2019/05/21	30	233.70	2	234.75	234.00	28	28,528	0.10%
2019/05/20	26	240.12	3	242.17	238.00	23	27,471	0.08%
2019/05/17	10	246.00	0	0.00	241.50	10	27,101	0.04%
2019/05/16	3	248.00	1.5	247.83	247.00	1.5	26,831	0.01%
2019/05/14	7	248.14	23	246.07	248.50	-16	26,593	-0.06%
2019/05/13	26.2	252.63	6	252.67	250.50	20.2	26,332	0.08%
2019/05/10	5	255.90	10	255.50	256.00	-5	27,166	-0.02%
2019/05/09	22	257.68	0	0.00	256.50	22	27,602	0.08%
2019/05/08	4	260.25	0	0.00	260.00	4	27,727	0.01%
2019/05/07	0	0.00	17	260.71	262.50	-17	27,735	-0.06%
2019/05/06	27	258.85	0	0.00	259.00	27	28,085	0.10%
2019/05/03	1.5	263.67	23	262.85	265.00	-21.5	27,979	-0.08%
2019/05/02	12	259.46	17	261.94	259.00	-5	27,760	-0.02%
2019/04/30	3	258.83	0	0.00	259.00	3	27,790	0.01%
2019/04/29	6	259.08	1	262.00	259.50	5	27,717	0.02%
2019/04/26	28.2	260.41	8	259.50	260.00	20.2	28,026	0.07%
2019/04/25	2	268.00	3	267.00	267.50	-1	27,587	0.00%
2019/04/24	0.5	268.00	0	0.00	269.00	0.5	27,530	0.00%
2019/04/23	2.5	266.40	6	267.92	268.00	-3.5	27,738	-0.01%
2019/04/22	0.5	265.00	1	266.50	266.00	-0.5	27,610	0.00%
2019/04/19	6.5	265.04	9	268.67	264.50	-2.5	27,662	-0.01%
2019/04/18	0.6	263.00	5	264.40	264.50	-4.4	27,265	-0.02%
2019/04/17	2.6	261.15	23	261.57	261.50	-20.4	27,403	-0.07%
2019/04/16	10.5	255.52	0	0.00	257.00	10.5	27,151	0.04%
2019/04/15	10.5	255.48	1	255.00	255.50	9.5	27,414	0.03%
2019/04/12	1.1	251.50	0	0.00	252.00	1.1	28,226	0.00%
2019/04/11	0.5	252.00	2	253.00	252.00	-1.5	28,568	-0.01%
2019/04/10	0.5	253.00	5	253.00	254.00	-4.5	28,702	-0.02%
2019/04/08	0	0.00	29	251.79	253.00	-29	28,748	-0.10%
2019/04/03	4	247.38	2	248.75	246.50	2	28,270	0.01%
2019/04/02	0.6	246.00	13	248.62	246.00	-12.4	28,177	-0.04%
2019/04/01	24.1	249.44	5	249.70	245.50	19.1	28,159	0.07%
2019/03/29	2.5	241.70	24	243.79	245.50	-21.5	27,657	-0.08%
2019/03/28	0	0.00	4	242.00	242.00	-4	27,912	-0.01%
2019/03/27	12.2	241.01	0	0.00	241.50	12.2	28,265	0.04%
2019/03/26	14	241.86	26	243.48	244.00	-12	28,279	-0.04%
2019/03/25	24.2	242.27	1	242.50	241.50	23.2	28,450	0.08%
2019/03/22	0	0.00	3	246.83	248.50	-3	28,447	-0.01%
2019/03/21	2	244.50	7	244.50	245.50	-5	28,709	-0.02%
2019/03/19	1.1	238.57	0	0.00	240.50	1.1	28,867	0.00%
2019/03/18	0.5	240.00	24	239.65	241.00	-23.5	29,082	-0.08%
2019/03/15	1.5	236.33	27	238.57	239.00	-25.5	28,958	-0.09%
2019/03/14	3	234.17	0	0.00	234.50	3	28,816	0.01%
2019/03/13	1.2	234.83	4	236.88	237.00	-2.9	29,199	-0.01%
2019/03/12	0.3	235.50	5	235.50	235.50	-4.7	29,571	-0.02%
2019/03/11	2	228.75	0	0.00	230.50	2	29,841	0.01%
2019/03/08	1	230.00	1	230.00	230.00	0	30,210	0.00%
2019/03/07	1	233.50	0	234.00	234.00	1	30,772	0.00%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	3	233.67	0	0.00	233.00	3	31,294	0.01%
2019/03/04	21	236.19	0	0.00	235.50	21	31,360	0.07%
2019/02/27	10	237.50	10	239.00	239.00	0	31,209	0.00%
2019/02/26	21	238.07	21	238.81	239.50	0	30,872	0.00%
2019/02/25	20	237.10	22	237.98	238.00	-2	30,829	-0.01%
2019/02/21	8	234.57	26	236.38	236.50	-18	31,342	-0.06%
2019/02/20	13	231.69	20	233.08	234.50	-7	31,595	-0.02%
2019/02/18	0.1	229.50	3	230.33	230.00	-2.9	31,959	-0.01%
2019/02/15	2.1	227.48	0	0.00	227.00	2.1	32,010	0.01%
2019/02/14	1	229.00	0	0.00	227.00	1	32,239	0.00%
2019/02/13	1	228.50	78	229.05	229.00	-77	32,233	-0.24%
2019/02/12	0	0.00	2	229.25	230.00	-2	32,143	-0.01%
2019/02/11	0	0.00	9	227.83	228.00	-9	32,066	-0.03%
2019/01/30	7	220.79	0	0.00	221.00	7	31,335	0.02%
2019/01/29	11	222.91	31	223.16	222.50	-20	31,098	-0.06%
2019/01/28	0	0.00	14.2	228.60	229.00	-14.2	30,837	-0.05%
2019/01/25	10	226.00	1	226.50	226.00	9	30,916	0.03%
2019/01/24	0.1	222.00	51	221.51	222.50	-50.9	30,838	-0.17%
2019/01/23	102	221.48	81	220.69	220.50	21	31,354	0.07%	大買/
2019/01/22	1	223.00	75	220.51	223.00	-74	31,557	-0.23%
2019/01/21	2	220.75	4	221.38	221.00	-2	31,383	-0.01%
2019/01/18	25	219.36	0	0.00	218.50	25	31,533	0.08%
2019/01/17	3.1	218.56	28	220.39	220.50	-24.9	31,964	-0.08%
2019/01/16	31	218.79	1	219.00	217.50	30	32,350	0.09%
2019/01/15	1.1	216.45	5	219.60	221.00	-3.9	32,413	-0.01%
2019/01/14	2	218.00	0	0.00	218.50	2	32,253	0.01%
2019/01/11	121	219.79	6	219.58	220.50	115	32,432	0.35%	大買/鉅額交易
2019/01/10	4	215.25	2	216.00	216.00	2	32,392	0.01%
2019/01/09	3	214.67	19	215.08	215.50	-16	32,755	-0.05%
2019/01/08	1	211.00	0	0.00	211.00	1	32,614	0.00%
2019/01/07	0	0.00	5	212.80	213.00	-5	32,940	-0.02%
2019/01/04	16	208.81	2	208.00	208.00	14	33,136	0.04%
2019/01/03	17	215.26	3	215.50	215.50	14	33,613	0.04%
2019/01/02	7	220.64	3	220.17	219.50	4	33,526	0.01%
2018/12/28	1	225.00	6	225.00	225.50	-5	33,826	-0.01%
2018/12/27	1	221.50	6	222.33	223.00	-5	34,005	-0.01%
2018/12/26	1	218.50	0	0.00	216.50	1	34,253	0.00%
2018/12/25	4	216.25	7	216.07	217.50	-3	34,399	-0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/21	2	219.00	3	221.83	223.50	-1	35,278	0.00%
2018/12/20	6	221.58	0	0.00	221.00	6	35,193	0.02%
2018/12/19	1	222.50	7	225.07	225.50	-6	35,022	-0.02%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/14	2	221.00	0	0.00	222.50	2	35,295	0.01%
2018/12/13	0	0.00	4	226.63	226.00	-4	35,638	-0.01%
2018/12/12	3	225.50	16	225.56	226.50	-13	35,669	-0.04%
2018/12/11	2	220.00	5	221.60	222.50	-3	35,640	-0.01%
2018/12/10	2	218.50	4	219.00	219.00	-2	35,815	-0.01%
2018/12/07	6	222.08	3	221.83	221.00	3	36,117	0.01%
2018/12/06	9	220.39	0	0.00	220.00	9	36,331	0.02%
2018/12/05	6	226.17	4	226.00	226.00	2	36,233	0.01%
2018/12/04	0	0.00	1	232.00	234.00	-1	36,215	0.00%
2018/12/03	8	232.56	18	233.97	235.00	-10	36,196	-0.03%
2018/11/30	6	226.92	2	227.50	225.50	4	36,035	0.01%
2018/11/29	0	0.00	3	230.00	229.00	-3	35,850	-0.01%
2018/11/28	0	0.00	2	225.00	226.50	-2	35,682	-0.01%
2018/11/27	3	220.00	3	222.17	224.00	0	35,720	0.00%
2018/11/26	3	223.00	167	221.16	223.00	-164	36,427	-0.45%	大賣/鉅額交易
2018/11/23	54	218.08	5	219.30	218.50	49	36,731	0.13%
2018/11/22	0	0.00	3	221.00	219.00	-3	37,430	-0.01%
2018/11/21	3	217.83	1	216.50	219.00	2	37,676	0.01%
2018/11/20	115.5	218.57	1.8	219.16	218.00	113.7	37,341	0.30%	大買/鉅額交易
2018/11/19	11	222.73	6	222.92	222.00	5	36,906	0.01%
2018/11/16	10	226.70	6	225.92	226.00	4	36,377	0.01%
2018/11/15	1	231.00	0	0.00	231.00	1	35,810	0.00%
2018/11/12	3	232.50	1	233.50	231.50	2	35,349	0.01%
2018/11/09	4	231.75	0	0.00	231.00	4	35,281	0.01%
2018/11/08	0	0.00	1	237.00	236.50	-1	35,214	0.00%
2018/11/05	3	233.50	1	234.50	235.00	2	34,578	0.01%
2018/11/02	0	0.00	5	236.30	236.50	-5	34,406	-0.01%
2018/11/01	0	0.00	4	235.50	235.50	-4	34,300	-0.01%
2018/10/31	1	228.05	4	230.88	234.00	-3	34,006	-0.01%
2018/10/30	0	0.00	1	223.00	223.00	-1	33,423	0.00%
2018/10/29	2	221.75	1	222.50	222.50	1	33,362	0.00%
2018/10/26	4.1	220.77	11	219.18	221.00	-6.9	33,434	-0.02%
2018/10/25	14	220.04	2	220.50	219.50	12	33,290	0.04%
2018/10/24	5.3	228.42	0	0.00	229.50	5.3	32,503	0.02%
2018/10/23	2	231.50	1	233.50	230.00	1	32,145	0.00%
2018/10/22	2.3	232.89	2	238.00	237.00	0.3	32,051	0.00%
2018/10/19	1	231.00	8	235.56	236.00	-7	32,078	-0.02%
2018/10/18	3	236.67	1	236.50	236.50	2	31,964	0.01%
2018/10/17	10	240.95	14	240.50	238.50	-4	31,994	-0.01%
2018/10/16	7	230.65	3	233.00	237.00	4	32,157	0.01%
2018/10/15	3	231.50	0	0.00	230.50	3	33,254	0.01%
2018/10/12	3	233.36	20	231.50	237.00	-17	33,283	-0.05%
2018/10/11	24.1	231.33	4	230.13	227.50	20.1	33,261	0.06%
2018/10/09	7.5	244.00	5	244.00	244.00	2.5	32,062	0.01%
2018/10/08	17.1	243.36	10	241.50	243.50	7.1	31,849	0.02%
2018/10/05	8	249.75	0	0.00	250.00	8	31,508	0.03%
2018/10/04	9	255.33	2	254.50	254.00	7	31,236	0.02%
2018/10/03	2	258.25	1	258.00	260.00	1	30,961	0.00%
2018/10/02	5	258.20	0	0.00	257.50	5	30,877	0.02%
2018/09/28	2	260.50	1	265.00	262.50	1	31,075	0.00%
2018/09/27	0	0.00	14	264.64	265.00	-14	30,719	-0.05%
2018/09/26	0	0.00	0.5	263.00	263.50	-0.5	30,334	0.00%
2018/09/25	0	0.00	4	262.88	263.50	-4	30,398	-0.01%
2018/09/21	0	0.00	0.1	261.00	261.50	-0.1	30,551	0.00%
2018/09/20	0.1	260.00	0	0.00	260.00	0.1	30,582	0.00%
2018/09/18	1	255.00	1	255.00	254.50	0	30,430	0.00%
2018/09/17	2	258.25	0	0.00	258.00	2	30,582	0.01%
2018/09/14	1.1	258.27	2	259.25	261.00	-0.9	30,987	0.00%
2018/09/13	3	254.33	0	0.00	255.00	3	31,093	0.01%
2018/09/12	1	260.00	1	260.50	260.50	0	31,010	0.00%
2018/09/11	1	258.50	0	0.00	260.00	1	31,058	0.00%
2018/09/10	0.1	264.00	25	265.10	264.50	-24.9	31,505	-0.08%
2018/09/07	0.1	263.00	7	263.21	264.00	-6.9	31,635	-0.02%
2018/09/06	2.1	261.00	4	264.25	261.00	-1.9	31,607	-0.01%
2018/09/05	0.1	262.50	1	263.00	264.00	-0.9	31,614	0.00%
2018/09/03	2	258.50	21	257.00	257.00	-19	31,166	-0.06%
2018/08/31	3	255.50	50	256.40	256.00	-47	31,124	-0.15%
2018/08/30	31	264.92	4.2	265.39	263.50	26.9	30,395	0.09%
2018/08/29	3	256.67	9	255.94	259.00	-6	30,087	-0.02%
2018/08/28	0	0.00	11	248.77	249.50	-11	29,601	-0.04%
2018/08/27	0	245.00	0	0.00	245.00	0	29,510	0.00%
2018/08/24	0	243.50	0	0.00	243.50	0	29,809	0.00%
2018/08/23	0	244.00	0	0.00	244.50	0	31,180	0.00%
2018/08/22	0.3	241.50	7	242.36	242.00	-6.7	31,761	-0.02%
2018/08/21	0	241.00	0	0.00	241.00	0	31,896	0.00%
2018/08/20	1	239.00	0	0.00	239.50	1	31,991	0.00%
2018/08/17	2	239.50	0	0.00	239.50	2	31,983	0.01%
2018/08/16	7	239.93	1	238.00	239.00	6	31,902	0.02%
2018/08/15	1.1	240.14	0	0.00	241.50	1.1	32,029	0.00%
2018/08/14	0	243.50	7.3	243.43	243.50	-7.2	32,095	-0.02%
2018/08/13	2	239.00	0	0.00	240.50	2	32,080	0.01%
2018/08/10	4.1	245.24	0	0.00	245.00	4.1	32,252	0.01%
2018/08/08	0	0.00	4	247.00	247.50	-4	32,444	-0.01%
2018/08/07	2	241.50	0	0.00	241.50	2	32,435	0.01%
2018/08/06	1	245.01	0	0.00	245.50	1	32,428	0.00%
2018/08/03	6	245.92	3	247.83	247.00	3	32,568	0.01%
2018/08/02	1	244.50	17	246.88	244.50	-16	32,607	-0.05%
2018/08/01	0	0.00	6	247.58	248.00	-6	32,821	-0.02%
2018/07/31	0	245.00	5	245.00	246.00	-5	32,997	-0.02%
2018/07/30	0	0.00	1	244.50	245.50	-1	32,923	0.00%
2018/07/27	0	243.50	6	243.25	244.50	-6	33,017	-0.02%
2018/07/26	0.1	240.00	0	0.00	241.00	0.1	33,123	0.00%
2018/07/24	0	0.00	3	240.17	241.00	-3	33,366	-0.01%
2018/07/23	32	244.05	12	241.92	241.00	20	33,482	0.06%
2018/07/20	0	236.00	26	234.92	237.50	-26	33,414	-0.08%
2018/07/19	2	226.50	14	226.21	224.50	-12	32,463	-0.04%
2018/07/18	0	0.00	16	223.06	223.00	-16	32,412	-0.05%
2018/07/17	0	0.00	1	222.00	221.50	-1	32,829	0.00%
2018/07/16	0	0.00	4	224.38	223.50	-4	34,591	-0.01%
2018/07/13	0	0.00	0.5	224.00	224.50	-0.5	34,853	0.00%
2018/07/12	13	220.65	0	0.00	220.50	13	35,054	0.04%
2018/07/11	1	219.00	2	219.50	220.00	-1	35,369	0.00%
2018/07/10	3	222.83	0	0.00	222.00	3	35,343	0.01%
2018/07/09	1	222.50	6	222.25	221.50	-5	35,335	-0.01%
2018/07/06	0	0.00	1	216.00	217.00	-1	34,988	0.00%
2018/07/05	11	214.23	0	0.00	214.50	11	34,825	0.03%
2018/07/04	0	0.00	4	216.25	216.00	-4	34,940	-0.01%
2018/07/03	0	0.00	1	215.00	214.50	-1	35,262	0.00%
2018/07/02	3	217.33	0	0.00	214.00	3	35,380	0.01%
2018/06/29	2	215.00	0	0.00	216.50	2	35,116	0.01%
2018/06/28	13	210.73	4	213.00	212.00	9	34,561	0.03%
2018/06/27	5	213.20	1	213.00	213.00	4	34,197	0.01%
2018/06/26	21.5	214.49	11	215.05	214.50	10.5	34,118	0.03%
2018/06/25	47	219.54	18	220.00	218.00	29	33,893	0.09%
2018/06/22	2	225.50	1	227.50	227.50	1	33,591	0.00%
2018/06/21	5	226.50	2	227.00	226.50	3	33,470	0.01%
2018/06/20	0	0.00	1	224.50	226.00	-1	33,799	0.00%
2018/06/19	6	224.92	1	225.00	225.00	5	33,570	0.01%
2018/06/15	0	0.00	4	229.88	231.00	-4	33,033	-0.01%
2018/06/14	5	228.40	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0	0.00	5	231.10	232.00	-5	32,313	-0.02%
2018/06/12	1	224.50	0	0.00	229.00	1	32,759	0.00%
2018/06/11	1	226.50	70	225.41	226.00	-69	32,578	-0.21%
2018/06/08	5	226.40	0	0.00	227.00	5	32,607	0.02%
2018/06/07	2	228.50	0	0.00	230.00	2	32,765	0.01%
2018/06/06	0	0.00	2.5	229.80	230.00	-2.5	32,750	-0.01%
2018/06/05	0	229.00	2	228.25	229.00	-2	32,574	-0.01%
2018/06/04	0	0.00	3	228.33	229.00	-3	32,455	-0.01%
2018/06/01	2	224.00	2	225.25	224.00	0	32,440	0.00%
2018/05/31	5	221.30	2	224.00	224.00	3	32,409	0.01%
2018/05/30	9	221.11	0.3	223.00	221.00	8.7	31,255	0.03%
2018/05/29	1	223.50	0	0.00	225.00	1	31,011	0.00%
2018/05/28	2	227.00	0	0.00	227.00	2	31,243	0.01%
2018/05/24	0.2	229.00	0	0.00	229.00	0.2	31,951	0.00%
2018/05/22	4	229.75	2	231.50	229.00	2	32,384	0.01%
2018/05/18	3	225.17	0	0.00	223.50	3	33,520	0.01%
2018/05/17	4	228.25	0	0.00	226.50	4	34,144	0.01%
2018/05/11	3	233.50	4	233.38	233.00	-1	36,958	0.00%
2018/05/10	1	229.50	17	230.74	229.50	-16	36,874	-0.04%
2018/05/09	1	230.50	1	228.50	229.50	0	36,923	0.00%
2018/05/08	0	0.00	2	224.75	228.00	-2	37,064	-0.01%
2018/05/07	1	223.50	1	224.50	223.50	0	37,006	0.00%
2018/05/04	0	0.00	10	223.00	223.00	-10	37,110	-0.03%
2018/05/03	13	220.46	10	222.00	220.50	3	37,294	0.01%
2018/05/02	16	223.44	0	0.00	223.00	16	37,478	0.04%
2018/04/30	0	0.00	20	227.40	227.00	-20	37,532	-0.05%
2018/04/27	5	222.00	0	0.00	223.50	5	37,613	0.01%
2018/04/26	26.6	223.21	1	222.00	222.00	25.6	37,760	0.07%
2018/04/25	24	225.02	0	0.00	225.00	24	37,796	0.06%
2018/04/24	2.1	226.29	0	0.00	227.00	2.1	37,849	0.01%
2018/04/23	36	226.51	0	0.00	226.50	36	37,800	0.10%
2018/04/20	28	229.66	1	230.50	229.00	27	36,980	0.07%
2018/04/18	9.1	239.95	0	0.00	238.00	9.1	35,126	0.03%
2018/04/17	10	238.80	0.1	240.00	238.00	10	34,926	0.03%
2018/04/16	4	243.00	0	0.00	243.50	4	34,607	0.01%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	1	246.49	1	248.50	245.00	0	34,627	0.00%
2018/04/11	0.2	248.00	13	248.00	248.00	-12.8	34,661	-0.04%
2018/04/10	0	0.00	2	246.75	245.50	-2	34,785	-0.01%
2018/04/09	1	246.00	0	0.00	245.00	1	34,854	0.00%
2018/04/03	12	242.46	0	0.00	244.00	12	34,577	0.03%
2018/03/31	1	247.50	1	248.00	247.50	0	34,507	0.00%
2018/03/30	4	247.00	0	0.00	246.00	4	34,655	0.01%
2018/03/29	2	243.50	0	0.00	244.00	2	34,601	0.01%
2018/03/28	25	246.04	0	0.00	245.00	25	34,075	0.07%
2018/03/27	2	248.00	1	248.50	251.00	1	33,899	0.00%
2018/03/26	1	243.00	0	0.00	243.50	1	33,692	0.00%
2018/03/23	1	246.50	5	245.00	245.00	-4	33,514	-0.01%
2018/03/22	0.3	251.50	0	0.00	251.50	0.3	33,070	0.00%
2018/03/21	0	0.00	2	252.00	252.50	-2	32,862	-0.01%
2018/03/20	0.1	253.00	0	0.00	253.00	0.1	33,090	0.00%
2018/03/19	1.1	253.14	0	0.00	255.00	1.1	33,013	0.00%
2018/03/16	7	250.71	10	250.70	255.00	-3	32,954	-0.01%
2018/03/15	5.6	256.80	0	0.00	255.00	5.6	32,269	0.02%
2018/03/14	21	255.74	16	257.00	257.00	5	32,291	0.02%
2018/03/13	0	0.00	31	257.45	259.00	-31	32,532	-0.10%
2018/03/12	1	252.00	5	253.50	254.00	-4	32,664	-0.01%
2018/03/09	10	249.00	0	0.00	250.50	10	32,824	0.03%
2018/03/08	0	249.50	13	250.92	249.50	-13	32,997	-0.04%
2018/03/07	1	247.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0.4	249.00	12	245.83	250.00	-11.6	33,170	-0.03%
2018/03/05	0	0.00	39	241.74	241.50	-39	34,461	-0.11%
2018/03/02	21.5	238.83	0	0.00	240.00	21.5	34,446	0.06%
2018/02/26	1	247.00	5	246.80	246.50	-4	34,040	-0.01%
2018/02/23	0	0.00	21	243.33	245.00	-21	33,597	-0.06%
2018/02/22	10	240.50	10	244.00	239.50	0	33,593	0.00%
2018/02/21	10	242.50	16	243.75	242.50	-6	33,281	-0.02%
2018/02/12	3	235.33	7	236.36	236.50	-4	32,361	-0.01%
2018/02/09	78	232.20	0	0.00	232.50	78	32,079	0.24%
2018/02/08	5	238.70	0	0.00	238.50	5	31,259	0.02%
2018/02/07	8	240.81	10	242.70	240.00	-2	31,221	-0.01%
2018/02/06	20	239.08	9	239.89	239.00	11	30,169	0.04%
2018/02/05	8	252.25	0	0.00	253.00	8	28,665	0.03%
2018/02/02	0.1	259.00	1	259.50	259.50	-0.9	28,141	0.00%
2018/02/01	0.1	259.50	16	259.41	259.50	-15.9	28,051	-0.06%
2018/01/31	0.2	255.00	5	257.50	255.00	-4.8	27,779	-0.02%
2018/01/30	10	253.75	11	253.05	253.00	-1	27,379	0.00%
2018/01/29	6.1	257.52	10	259.00	258.50	-3.9	27,115	-0.01%
2018/01/26	11	255.27	0	0.00	255.00	11	26,890	0.04%
2018/01/25	28.1	260.67	35	262.50	258.00	-6.9	26,495	-0.03%
2018/01/24	106.3	257.60	4	258.13	258.00	102.3	26,090	0.39%	大買/鉅額交易
2018/01/23	0	0.00	11	263.05	266.00	-11	25,771	-0.04%
2018/01/22	1	260.00	53.2	258.66	261.50	-52.2	25,676	-0.20%
2018/01/19	0	0.00	29	255.14	255.50	-29	25,252	-0.11%
2018/01/18	12	248.67	18	246.14	248.50	-6	24,628	-0.02%
2018/01/17	1	242.00	2	242.75	242.00	-1	24,080	0.00%
2018/01/15	3	238.83	0	0.00	240.00	3	23,596	0.01%
2018/01/10	3	239.00	0	0.00	236.50	3	23,554	0.01%
2018/01/09	0	0.00	2	242.00	242.00	-2	23,454	-0.01%
2018/01/08	0	0.00	4	241.25	242.00	-4	23,468	-0.02%
2018/01/05	2	239.00	1	240.00	240.00	1	23,517	0.00%
2018/01/04	0	0.00	5	238.60	239.50	-5	23,848	-0.02%
2018/01/03	2	237.00	0	0.00	237.00	2	24,422	0.01%
2018/01/02	1.1	232.00	2	231.50	232.50	-0.9	24,194	0.00%